Chow Tai Fook Jewellery Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01929  2011-12-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 14.04 14.03 14.04 13.66 14.10 18,719,371 260,941,106 13.940 14.04 14.03 14.04 13.66 14.10 18,719,371 13.940 1.45%
2026-02-02 0 13.84 13.83 13.84 13.62 14.40 31,156,995 430,079,113 13.804 13.84 13.83 13.84 13.62 14.40 31,156,995 13.804 -3.89%
2026-01-30 0 14.40 14.40 14.41 14.37 15.20 32,827,793 479,293,244 14.600 14.40 14.40 14.41 14.37 15.20 32,827,793 14.600 -6.74%
2026-01-29 0 15.44 15.43 15.44 15.00 15.55 29,700,960 457,830,563 15.415 15.44 15.43 15.44 15.00 15.55 29,700,960 15.415 2.12%
2026-01-28 0 15.12 15.11 15.12 14.63 15.16 25,416,782 380,492,068 14.970 15.12 15.11 15.12 14.63 15.16 25,416,782 14.970 2.72%
2026-01-27 0 14.72 14.68 14.72 14.30 14.77 31,457,521 459,561,949 14.609 14.72 14.68 14.72 14.30 14.77 31,457,521 14.609 2.15%
2026-01-26 0 14.41 14.40 14.41 14.01 14.59 25,496,580 367,375,647 14.409 14.41 14.40 14.41 14.01 14.59 25,496,580 14.409 2.86%
2026-01-23 0 14.01 14.00 14.01 13.82 14.42 14,778,297 207,513,702 14.042 14.01 14.00 14.01 13.82 14.42 14,778,297 14.042 -0.78%
2026-01-22 0 14.12 14.11 14.12 13.76 14.41 34,237,325 480,867,952 14.045 14.12 14.11 14.12 13.76 14.41 34,237,325 14.045 2.99%
2026-01-21 0 13.71 13.70 13.71 13.36 13.73 14,167,410 192,725,400 13.603 13.71 13.70 13.71 13.36 13.73 14,167,410 13.603 1.93%
2026-01-20 0 13.45 13.42 13.45 13.10 13.47 14,641,874 195,729,175 13.368 13.45 13.42 13.45 13.10 13.47 14,641,874 13.368 2.36%
2026-01-19 0 13.14 13.14 13.15 13.04 13.29 12,405,000 162,933,147 13.135 13.14 13.14 13.15 13.04 13.29 12,405,000 13.134 -0.68%
2026-01-16 0 13.23 13.21 13.23 13.13 13.60 8,792,965 116,475,966 13.247 13.23 13.21 13.23 13.13 13.60 8,792,965 13.246 -1.56%
2026-01-15 0 13.44 13.44 13.46 13.34 13.59 8,917,238 119,891,621 13.445 13.44 13.44 13.46 13.34 13.59 8,917,238 13.445 -1.10%
2026-01-14 0 13.59 13.52 13.59 13.39 13.76 21,657,687 295,293,411 13.635 13.59 13.52 13.59 13.39 13.76 21,657,687 13.635 1.04%
2026-01-13 0 13.45 13.44 13.45 13.17 13.54 15,979,941 214,330,192 13.413 13.45 13.44 13.45 13.17 13.54 15,979,941 13.412 5.99%
2026-01-09 0 12.69 12.67 12.69 12.59 12.79 7,830,614 99,189,677 12.667 12.69 12.67 12.69 12.59 12.79 7,830,614 12.667 -0.55%
2026-01-08 0 12.76 12.74 12.76 12.56 12.93 11,849,889 150,558,621 12.706 12.76 12.74 12.76 12.56 12.93 11,849,889 12.705 -1.01%
2026-01-07 0 12.89 12.88 12.89 12.83 13.07 9,755,867 126,176,055 12.933 12.89 12.88 12.89 12.83 13.07 9,755,867 12.933 -0.92%
2026-01-06 0 13.01 13.00 13.01 12.89 13.20 11,202,367 146,026,001 13.035 13.01 13.00 13.01 12.89 13.20 11,202,367 13.035 -0.76%
2026-01-05 0 13.11 13.10 13.11 12.56 13.32 22,528,697 294,843,210 13.088 13.11 13.10 13.11 12.56 13.32 22,528,697 13.087 5.81%
2025-12-31 0 12.39 12.37 12.39 12.25 12.41 3,399,603 41,928,299 12.333 12.39 12.37 12.39 12.25 12.41 3,399,603 12.333 -0.24%
2025-12-30 0 12.42 12.41 12.42 12.42 12.61 8,730,524 109,019,637 12.487 12.42 12.41 12.42 12.42 12.61 8,730,524 12.487 -1.51%
2025-12-29 0 12.61 12.60 12.61 12.55 13.09 5,525,943 70,493,874 12.757 12.61 12.60 12.61 12.55 13.09 5,525,943 12.757 -1.64%
2025-12-24 0 12.82 12.81 12.82 12.74 12.94 4,598,809 59,026,015 12.835 12.82 12.81 12.82 12.74 12.94 4,598,809 12.835 -0.08%
2025-12-23 0 12.83 12.82 12.83 12.79 12.94 12,178,729 156,444,430 12.846 12.83 12.82 12.83 12.79 12.94 12,178,729 12.846 1.02%
2025-12-22 0 12.70 12.69 12.70 12.54 12.77 7,458,093 94,289,189 12.643 12.70 12.69 12.70 12.54 12.77 7,458,093 12.643 0.00%
2025-12-19 0 12.70 12.70 12.71 12.36 12.72 14,449,896 182,785,188 12.650 12.70 12.70 12.71 12.36 12.72 14,449,896 12.650 3.08%
2025-12-18 0 12.32 12.31 12.32 12.24 12.48 10,961,354 134,753,934 12.294 12.32 12.31 12.32 12.24 12.48 10,961,354 12.294 -2.07%
2025-12-17 0 12.58 12.57 12.58 12.26 12.58 10,538,578 131,292,405 12.458 12.58 12.57 12.58 12.26 12.58 10,538,578 12.458 1.53%
2025-12-16 0 12.39 12.37 12.39 12.22 12.63 16,815,604 207,555,125 12.343 12.39 12.37 12.39 12.22 12.63 16,815,604 12.343 -1.59%
2025-12-15 0 12.59 12.58 12.59 12.57 12.90 16,005,111 202,757,724 12.668 12.59 12.58 12.59 12.57 12.90 16,005,111 12.668 -2.40%
2025-12-12 0 13.12 13.11 13.12 12.86 13.13 16,165,592 210,458,338 13.019 12.90 12.89 12.90 12.64 12.91 16,441,284 12.801 2.02%
2025-12-11 0 12.86 12.85 12.86 12.78 13.02 8,639,162 111,053,122 12.855 12.64 12.63 12.64 12.57 12.80 8,786,497 12.639 -0.31%
2025-12-10 0 12.90 12.89 12.90 12.76 13.09 21,347,233 275,765,110 12.918 12.68 12.67 12.68 12.55 12.87 21,711,294 12.701 -0.92%
2025-12-09 0 13.02 13.01 13.02 12.99 13.76 34,576,655 458,630,349 13.264 12.80 12.79 12.80 12.77 13.53 35,166,334 13.042 -4.82%
2025-12-08 0 13.68 13.67 13.68 13.67 14.08 8,358,874 114,974,506 13.755 13.45 13.44 13.45 13.44 13.84 8,501,428 13.524 -1.65%
2025-12-05 0 13.91 13.90 13.91 13.80 14.02 9,404,448 130,934,582 13.923 13.68 13.67 13.68 13.57 13.78 9,564,834 13.689 0.14%
2025-12-04 0 13.89 13.88 13.89 13.85 14.14 9,248,200 128,828,567 13.930 13.66 13.65 13.66 13.62 13.90 9,405,921 13.697 0.51%
2025-12-03 0 13.82 13.81 13.82 13.80 14.02 7,632,434 105,641,416 13.841 13.59 13.58 13.59 13.57 13.78 7,762,600 13.609 -1.29%
2025-12-02 0 14.00 14.00 14.01 13.97 14.27 9,789,053 137,536,309 14.050 13.77 13.77 13.78 13.74 14.03 9,955,998 13.814 -0.99%
2025-12-01 0 14.14 14.13 14.14 13.65 14.18 18,526,314 260,499,405 14.061 13.90 13.89 13.90 13.42 13.94 18,842,267 13.825 3.59%
2025-11-28 0 13.65 13.64 13.65 13.53 13.82 15,394,900 209,834,377 13.630 13.42 13.41 13.42 13.30 13.59 15,657,449 13.402 -0.80%
2025-11-27 0 13.76 13.75 13.76 13.73 14.31 32,840,900 455,578,323 13.872 13.53 13.52 13.53 13.50 14.07 33,400,977 13.640 -3.84%
2025-11-26 0 14.31 14.30 14.31 14.05 15.24 39,231,688 561,540,148 14.313 14.07 14.06 14.07 13.81 14.98 39,900,756 14.073 -6.10%
2025-11-25 0 15.24 15.23 15.24 15.06 15.41 14,571,769 222,052,578 15.239 14.98 14.97 14.98 14.81 15.15 14,820,280 14.983 0.59%
2025-11-24 0 15.15 15.12 15.15 14.87 15.20 15,260,447 230,537,729 15.107 14.90 14.87 14.90 14.62 14.95 15,520,703 14.854 1.00%
2025-11-21 0 15.00 14.99 15.00 14.94 15.27 11,775,255 178,088,532 15.124 14.75 14.74 14.75 14.69 15.01 11,976,073 14.870 -1.64%
2025-11-20 0 15.25 15.24 15.25 15.07 15.29 7,826,297 118,843,545 15.185 14.99 14.98 14.99 14.82 15.03 7,959,769 14.931 0.07%
2025-11-19 0 15.24 15.23 15.24 14.99 15.30 12,511,272 190,457,794 15.223 14.98 14.97 14.98 14.74 15.04 12,724,643 14.968 2.70%
2025-11-18 0 14.84 14.83 14.84 14.62 14.96 10,557,762 155,909,296 14.767 14.59 14.58 14.59 14.37 14.71 10,737,817 14.520 0.27%
2025-11-17 0 14.80 14.78 14.80 14.73 15.14 10,493,500 155,985,207 14.865 14.55 14.53 14.55 14.48 14.89 10,672,459 14.616 -1.33%
2025-11-14 0 15.00 14.99 15.00 14.77 15.10 9,426,747 141,592,205 15.020 14.75 14.74 14.75 14.52 14.85 9,587,513 14.768 0.27%
2025-11-13 0 14.96 14.95 14.96 14.71 14.99 9,377,616 139,513,017 14.877 14.71 14.70 14.71 14.46 14.74 9,537,544 14.628 0.81%
2025-11-12 0 14.84 14.83 14.84 14.69 14.91 11,106,523 164,741,191 14.833 14.59 14.58 14.59 14.44 14.66 11,295,937 14.584 1.16%
2025-11-11 0 14.67 14.66 14.67 14.27 14.69 13,788,369 200,081,450 14.511 14.42 14.41 14.42 14.03 14.44 14,023,519 14.268 2.02%
2025-11-10 0 14.38 14.37 14.38 13.84 14.41 19,102,818 272,163,392 14.247 14.14 14.13 14.14 13.61 14.17 19,428,602 14.008 3.98%
2025-11-07 0 13.83 13.82 13.83 13.76 14.13 14,113,972 195,929,418 13.882 13.60 13.59 13.60 13.53 13.89 14,354,675 13.649 -2.33%
2025-11-06 0 14.16 14.15 14.16 13.70 14.18 14,429,712 202,056,644 14.003 13.92 13.91 13.92 13.47 13.94 14,675,800 13.768 2.83%
2025-11-05 0 13.77 13.76 13.77 13.32 13.80 18,275,869 249,739,115 13.665 13.54 13.53 13.54 13.10 13.57 18,587,550 13.436 1.40%
2025-11-04 0 13.58 13.57 13.58 13.42 14.16 24,957,514 340,016,821 13.624 13.35 13.34 13.35 13.19 13.92 25,383,146 13.395 -2.30%
2025-11-03 0 13.90 13.89 13.90 13.40 14.99 67,445,118 943,229,515 13.985 13.67 13.66 13.67 13.18 14.74 68,595,345 13.751 -8.67%
2025-10-31 0 15.22 15.21 15.22 15.22 15.56 6,302,199 96,605,115 15.329 14.96 14.95 14.96 14.96 15.30 6,409,678 15.072 -1.30%
2025-10-30 0 15.42 15.41 15.42 15.17 15.53 14,931,707 228,945,347 15.333 15.16 15.15 15.16 14.92 15.27 15,186,356 15.076 0.78%
2025-10-28 0 15.30 15.29 15.30 15.29 16.12 24,669,830 382,626,446 15.510 15.04 15.03 15.04 15.03 15.85 25,090,556 15.250 -4.55%
2025-10-27 0 16.03 16.02 16.03 15.77 16.15 14,068,981 224,900,824 15.986 15.76 15.75 15.76 15.51 15.88 14,308,917 15.718 1.39%
2025-10-24 0 15.81 15.80 15.81 15.72 15.93 8,048,631 127,413,409 15.830 15.54 15.54 15.54 15.46 15.66 8,185,894 15.565 1.15%
2025-10-23 0 15.63 15.62 15.63 15.45 15.83 20,588,541 321,056,280 15.594 15.37 15.36 15.37 15.19 15.56 20,939,663 15.332 -0.38%
2025-10-22 0 15.69 15.69 15.70 15.69 16.53 31,177,146 495,218,090 15.884 15.43 15.43 15.44 15.43 16.25 31,708,849 15.618 -5.65%
2025-10-21 0 16.63 16.63 16.64 16.46 16.95 18,435,354 306,823,367 16.643 16.35 16.35 16.36 16.18 16.67 18,749,755 16.364 1.46%
2025-10-20 0 16.39 16.38 16.39 16.11 16.68 16,445,101 268,631,704 16.335 16.12 16.11 16.12 15.84 16.40 16,725,560 16.061 -0.79%
2025-10-17 0 16.52 16.51 16.52 15.89 16.78 45,155,964 738,709,552 16.359 16.24 16.23 16.24 15.62 16.50 45,926,066 16.085 5.02%
2025-10-16 0 15.73 15.71 15.73 15.31 15.76 15,679,814 245,542,039 15.660 15.47 15.45 15.47 15.05 15.50 15,947,222 15.397 2.54%
2025-10-15 0 15.34 15.33 15.34 14.68 15.41 17,280,260 263,838,856 15.268 15.08 15.07 15.08 14.43 15.15 17,574,962 15.012 5.00%
2025-10-14 0 14.61 14.60 14.61 14.48 15.44 18,157,678 267,624,338 14.739 14.37 14.36 14.37 14.24 15.18 18,467,344 14.492 -3.63%
2025-10-13 0 15.16 15.13 15.16 14.50 15.17 18,532,046 277,472,232 14.973 14.91 14.88 14.91 14.26 14.92 18,848,096 14.721 1.40%
2025-10-10 0 14.95 14.94 14.95 14.74 15.14 21,279,376 318,398,704 14.963 14.70 14.69 14.70 14.49 14.89 21,642,280 14.712 -0.13%
2025-10-09 0 14.97 14.96 14.97 14.53 15.00 16,461,015 243,014,095 14.763 14.72 14.71 14.72 14.29 14.75 16,741,745 14.515 -0.13%
2025-10-08 0 14.99 14.98 14.99 14.72 15.07 19,927,600 294,980,615 14.803 14.74 14.73 14.74 14.47 14.82 20,267,451 14.554 -0.53%
2025-10-06 0 15.07 15.07 15.08 14.98 15.14 7,911,136 119,185,773 15.066 14.82 14.82 14.83 14.73 14.89 8,046,055 14.813 -0.46%
2025-10-03 0 15.14 15.13 15.14 15.03 15.30 6,024,517 90,999,269 15.105 14.89 14.88 14.89 14.78 15.04 6,127,261 14.852 -0.26%
2025-10-02 0 15.18 15.17 15.18 15.10 15.61 11,973,584 181,784,928 15.182 14.93 14.92 14.93 14.85 15.35 12,177,785 14.928 -2.44%
2025-09-30 0 15.56 15.54 15.56 15.47 15.73 10,626,440 165,390,506 15.564 15.30 15.28 15.30 15.21 15.47 10,807,666 15.303 0.52%
2025-09-29 0 15.48 15.46 15.48 15.20 15.50 11,946,968 184,235,001 15.421 15.22 15.20 15.22 14.95 15.24 12,150,715 15.162 1.44%
2025-09-26 0 15.26 15.25 15.26 15.10 15.54 13,810,487 210,997,710 15.278 15.00 14.99 15.00 14.85 15.28 14,046,015 15.022 -1.10%
2025-09-25 0 15.43 15.43 15.44 15.42 15.91 12,646,749 196,597,065 15.545 15.17 15.17 15.18 15.16 15.64 12,862,430 15.285 -1.78%
2025-09-24 0 15.71 15.71 15.72 15.60 15.77 6,313,032 98,957,543 15.675 15.45 15.45 15.46 15.34 15.51 6,420,696 15.412 -0.38%
2025-09-23 0 15.77 15.76 15.77 15.68 16.04 7,591,666 119,794,303 15.780 15.51 15.50 15.51 15.42 15.77 7,721,136 15.515 -1.68%
2025-09-22 0 16.04 16.03 16.04 15.56 16.08 16,754,685 267,195,410 15.948 15.77 15.76 15.77 15.30 15.81 17,040,424 15.680 2.49%
2025-09-19 0 15.65 15.64 15.65 15.20 15.65 17,769,033 276,485,573 15.560 15.39 15.38 15.39 14.95 15.39 18,072,071 15.299 1.03%
2025-09-18 0 15.49 15.48 15.49 15.39 15.91 15,441,744 240,104,535 15.549 15.23 15.22 15.23 15.13 15.64 15,705,092 15.288 -1.90%
2025-09-17 0 15.79 15.78 15.79 15.68 16.13 16,239,585 256,922,316 15.821 15.53 15.52 15.53 15.42 15.86 16,516,539 15.555 -2.11%
2025-09-16 0 16.13 16.12 16.13 15.88 16.18 9,247,637 148,714,246 16.081 15.86 15.85 15.86 15.61 15.91 9,405,349 15.812 1.57%
2025-09-15 0 15.88 15.87 15.88 15.81 16.10 8,621,347 137,131,928 15.906 15.61 15.60 15.61 15.54 15.83 8,768,378 15.639 -0.75%
2025-09-12 0 16.00 15.98 16.00 15.83 16.65 17,135,573 274,321,166 16.009 15.73 15.71 15.73 15.56 16.37 17,427,808 15.740 -2.91%
2025-09-11 0 16.48 16.47 16.48 16.11 16.69 18,696,434 309,073,740 16.531 16.20 16.19 16.20 15.84 16.41 19,015,288 16.254 0.55%
2025-09-10 0 16.39 16.39 16.40 15.94 16.42 11,300,379 183,937,993 16.277 16.12 16.12 16.12 15.67 16.14 11,493,099 16.004 1.24%
2025-09-09 0 16.19 16.18 16.19 16.01 16.35 12,833,512 207,530,159 16.171 15.92 15.91 15.92 15.74 16.08 13,052,378 15.900 0.19%
2025-09-08 0 16.16 16.16 16.17 15.95 16.23 12,481,703 201,211,251 16.121 15.89 15.89 15.90 15.68 15.96 12,694,569 15.850 0.87%
2025-09-05 0 16.02 16.01 16.02 15.64 16.09 19,947,088 317,691,821 15.927 15.75 15.74 15.75 15.38 15.82 20,287,271 15.660 3.02%
2025-09-04 0 15.55 15.55 15.56 15.33 15.82 18,701,938 290,292,837 15.522 15.29 15.29 15.30 15.07 15.55 19,020,886 15.262 -0.06%
2025-09-03 0 15.56 15.56 15.57 15.25 15.73 19,763,371 307,905,413 15.580 15.30 15.30 15.31 14.99 15.47 20,100,421 15.318 2.44%
2025-09-02 0 15.19 15.19 15.20 14.90 15.27 21,524,488 325,717,459 15.132 14.94 14.94 14.95 14.65 15.01 21,891,572 14.879 1.81%
2025-09-01 0 14.92 14.91 14.92 14.71 14.94 12,551,587 186,636,187 14.870 14.67 14.66 14.67 14.46 14.69 12,765,645 14.620 2.47%
2025-08-29 0 14.56 14.56 14.57 14.34 14.77 12,070,419 176,333,985 14.609 14.32 14.32 14.33 14.10 14.52 12,276,271 14.364 0.76%
2025-08-28 0 14.45 14.45 14.46 14.19 14.50 6,147,710 88,333,700 14.369 14.21 14.21 14.22 13.95 14.26 6,252,555 14.128 0.91%
2025-08-27 0 14.32 14.30 14.32 14.24 14.71 9,985,337 144,226,450 14.444 14.08 14.06 14.08 14.00 14.46 10,155,630 14.202 -2.59%
2025-08-26 0 14.70 14.69 14.70 14.53 14.82 17,667,476 259,727,077 14.701 14.45 14.44 14.45 14.29 14.57 17,968,782 14.454 0.20%
2025-08-25 0 14.67 14.66 14.67 14.57 14.98 9,946,724 146,881,473 14.767 14.42 14.41 14.42 14.33 14.73 10,116,358 14.519 0.62%
2025-08-22 0 14.58 14.55 14.58 14.43 14.73 10,809,065 156,733,762 14.500 14.34 14.31 14.34 14.19 14.48 10,993,406 14.257 0.83%
2025-08-21 0 14.46 14.45 14.46 14.18 14.53 11,029,812 158,751,908 14.393 14.22 14.21 14.22 13.94 14.29 11,217,917 14.152 1.26%
2025-08-20 0 14.28 14.27 14.28 13.83 14.36 12,453,770 176,106,322 14.141 14.04 14.03 14.04 13.60 14.12 12,666,160 13.904 0.00%
2025-08-19 0 14.28 14.27 14.28 14.16 14.45 11,418,112 162,826,852 14.260 14.04 14.03 14.04 13.92 14.21 11,612,839 14.021 -1.18%
2025-08-18 0 14.45 14.44 14.45 14.12 14.56 12,708,919 184,059,051 14.483 14.21 14.20 14.21 13.88 14.32 12,925,660 14.240 2.48%
2025-08-15 0 14.10 14.09 14.10 14.07 14.44 7,523,527 106,879,169 14.206 13.86 13.85 13.86 13.83 14.20 7,651,835 13.968 -1.74%
2025-08-14 0 14.35 14.34 14.35 14.26 14.45 7,480,945 107,357,595 14.351 14.11 14.10 14.11 14.02 14.21 7,608,527 14.110 0.63%
2025-08-13 0 14.26 14.25 14.26 13.74 14.33 16,685,584 236,526,103 14.176 14.02 14.01 14.02 13.51 14.09 16,970,144 13.938 3.78%
2025-08-12 0 13.74 13.72 13.74 13.61 13.85 4,578,098 62,909,802 13.742 13.51 13.49 13.51 13.38 13.62 4,656,174 13.511 0.29%
2025-08-11 0 13.70 13.70 13.71 13.60 14.07 7,766,938 106,260,286 13.681 13.47 13.47 13.48 13.37 13.83 7,899,397 13.452 -2.21%
2025-08-08 0 14.01 14.00 14.01 13.70 14.06 12,829,592 179,391,169 13.983 13.78 13.77 13.78 13.47 13.82 13,048,391 13.748 1.60%
2025-08-07 0 13.79 13.79 13.81 13.39 14.07 25,544,608 353,412,585 13.835 13.56 13.56 13.58 13.17 13.83 25,980,252 13.603 2.99%
2025-08-06 0 13.39 13.38 13.39 13.12 13.44 12,600,297 168,073,416 13.339 13.17 13.16 13.17 12.90 13.21 12,815,186 13.115 2.06%
2025-08-05 0 13.12 13.12 13.13 13.08 13.33 10,739,331 141,396,765 13.166 12.90 12.90 12.91 12.86 13.11 10,922,482 12.945 -0.68%
2025-08-04 0 13.53 13.52 13.53 13.10 13.58 11,156,530 149,906,742 13.437 12.99 12.98 12.99 12.58 13.04 11,621,662 12.899 2.50%
2025-08-01 0 13.20 13.18 13.20 13.12 13.40 11,583,422 153,010,064 13.209 12.67 12.65 12.67 12.59 12.86 12,066,352 12.681 0.30%
2025-07-31 0 13.16 13.14 13.16 13.12 13.72 37,470,538 496,654,507 13.255 12.63 12.61 12.63 12.59 13.17 39,032,739 12.724 -4.50%
2025-07-30 0 13.78 13.76 13.78 13.68 13.96 14,006,942 193,855,552 13.840 13.23 13.21 13.23 13.13 13.40 14,590,912 13.286 0.00%
2025-07-29 0 13.78 13.76 13.78 13.50 13.82 14,046,548 192,358,234 13.694 13.23 13.21 13.23 12.96 13.27 14,632,169 13.146 0.00%
2025-07-28 0 13.78 13.76 13.78 13.70 13.82 4,694,073 64,608,548 13.764 13.23 13.21 13.23 13.15 13.27 4,889,776 13.213 0.44%
2025-07-25 0 13.72 13.68 13.72 13.46 13.76 12,479,354 170,536,923 13.666 13.17 13.13 13.17 12.92 13.21 12,999,636 13.119 1.63%
2025-07-24 0 13.50 13.48 13.50 13.32 13.72 14,101,299 191,050,310 13.548 12.96 12.94 12.96 12.79 13.17 14,689,203 13.006 1.20%
2025-07-23 0 13.34 13.34 13.36 13.34 14.30 37,631,697 512,629,007 13.622 12.81 12.81 12.83 12.81 13.73 39,200,617 13.077 -4.71%
2025-07-22 0 14.00 13.98 14.00 13.78 14.10 17,210,034 241,058,695 14.007 13.44 13.42 13.44 13.23 13.54 17,927,545 13.446 1.45%
2025-07-21 0 13.80 13.80 13.82 13.44 13.90 15,830,004 216,860,287 13.699 13.25 13.25 13.27 12.90 13.34 16,489,980 13.151 2.37%
2025-07-18 0 13.48 13.48 13.50 13.40 13.88 17,684,437 239,410,281 13.538 12.94 12.94 12.96 12.86 13.32 18,421,727 12.996 -0.74%
2025-07-17 0 13.58 13.56 13.58 13.52 14.08 22,222,798 303,592,049 13.661 13.04 13.02 13.04 12.98 13.52 23,149,299 13.115 -3.55%
2025-07-16 0 14.08 14.06 14.08 14.02 14.26 7,198,298 101,784,706 14.140 13.52 13.50 13.52 13.46 13.69 7,498,406 13.574 -0.14%
2025-07-15 0 14.10 14.08 14.10 13.84 14.16 10,581,572 148,483,926 14.032 13.54 13.52 13.54 13.29 13.59 11,022,733 13.471 -0.42%
2025-07-14 0 14.16 14.14 14.16 13.78 14.18 12,935,004 181,129,887 14.003 13.59 13.57 13.59 13.23 13.61 13,474,283 13.443 2.61%
2025-07-11 0 13.80 13.78 13.80 13.76 14.08 13,980,851 194,951,552 13.944 13.25 13.23 13.25 13.21 13.52 14,563,733 13.386 -0.72%
2025-07-10 0 13.90 13.88 13.90 13.74 14.30 12,090,177 168,691,103 13.953 13.34 13.32 13.34 13.19 13.73 12,594,234 13.394 -0.57%
2025-07-09 0 13.98 13.96 13.98 13.76 14.18 14,596,419 203,702,587 13.956 13.42 13.40 13.42 13.21 13.61 15,204,965 13.397 -1.27%
2025-07-08 0 14.16 14.14 14.16 13.50 14.32 34,113,177 479,611,227 14.059 13.59 13.57 13.59 12.96 13.75 35,535,405 13.497 4.42%
2025-07-07 0 13.56 13.52 13.56 13.36 13.66 10,612,636 143,290,639 13.502 13.02 12.98 13.02 12.83 13.11 11,055,092 12.962 -0.15%
2025-07-04 0 13.58 13.56 13.58 13.46 13.74 16,938,446 230,316,097 13.597 13.04 13.02 13.04 12.92 13.19 17,644,635 13.053 -0.29%
2025-07-03 0 13.62 13.60 13.62 13.46 13.78 12,995,507 176,242,202 13.562 13.07 13.06 13.07 12.92 13.23 13,537,309 13.019 0.44%
2025-07-02 0 13.56 13.52 13.56 13.34 13.66 13,528,689 183,016,520 13.528 13.02 12.98 13.02 12.81 13.11 14,092,720 12.987 1.04%
2025-06-30 0 13.42 13.38 13.42 13.20 13.56 16,833,464 225,280,865 13.383 12.88 12.84 12.88 12.67 13.02 17,535,276 12.847 0.30%
2025-06-27 0 13.38 13.32 13.38 13.28 13.50 14,490,617 194,088,079 13.394 12.84 12.79 12.84 12.75 12.96 15,094,752 12.858 -0.15%
2025-06-26 0 13.40 13.36 13.40 12.88 13.46 34,650,115 459,205,276 13.253 12.86 12.83 12.86 12.36 12.92 36,094,729 12.722 3.72%
2025-06-25 0 12.92 12.90 12.92 12.78 13.14 24,438,445 316,360,128 12.945 12.40 12.38 12.40 12.27 12.61 25,457,319 12.427 -0.31%
2025-06-24 0 12.96 12.94 12.96 12.82 13.24 26,645,768 345,037,447 12.949 12.44 12.42 12.44 12.31 12.71 27,756,669 12.431 -0.31%
2025-06-23 0 13.00 12.98 13.00 12.58 13.00 22,749,852 293,507,217 12.902 12.48 12.46 12.48 12.08 12.48 23,698,327 12.385 1.88%
2025-06-20 0 12.76 12.74 12.76 12.58 12.86 11,856,443 151,148,239 12.748 12.25 12.23 12.25 12.08 12.35 12,350,755 12.238 1.27%
2025-06-19 0 12.60 12.58 12.60 12.52 13.10 27,855,074 352,961,469 12.671 12.10 12.08 12.10 12.02 12.58 29,016,393 12.164 -3.96%
2025-06-18 0 13.12 13.10 13.12 12.70 13.16 47,559,043 617,765,292 12.989 12.59 12.58 12.59 12.19 12.63 49,541,849 12.470 3.14%
2025-06-17 0 12.72 12.70 12.72 12.40 13.40 85,150,780 1,095,031,333 12.860 12.21 12.19 12.21 11.90 12.86 88,700,840 12.345 -7.29%
2025-06-16 0 13.72 13.70 13.72 12.94 13.86 40,205,719 547,938,835 13.628 13.17 13.15 13.17 12.42 13.31 41,881,954 13.083 6.03%
2025-06-13 0 12.94 12.92 12.94 11.92 13.66 65,715,018 850,709,386 12.945 12.42 12.40 12.42 11.44 13.11 68,454,773 12.427 5.37%
2025-06-12 0 12.28 12.28 12.30 11.60 12.46 14,384,513 175,449,122 12.197 11.79 11.79 11.81 11.14 11.96 14,984,224 11.709 2.16%
2025-06-11 0 12.02 12.00 12.02 11.68 12.08 16,722,328 199,352,408 11.921 11.54 11.52 11.54 11.21 11.60 17,419,506 11.444 2.04%
2025-06-10 0 11.78 11.76 11.78 11.54 11.90 12,808,262 149,633,417 11.683 11.31 11.29 11.31 11.08 11.42 13,342,257 11.215 -0.17%
2025-06-09 0 11.80 11.78 11.80 11.52 11.90 12,565,494 146,622,622 11.669 11.33 11.31 11.33 11.06 11.42 13,089,368 11.202 -0.67%
2025-06-06 0 11.88 11.86 11.88 11.70 12.06 8,781,571 104,110,378 11.856 11.40 11.39 11.40 11.23 11.58 9,147,688 11.381 -0.34%
2025-06-05 0 11.92 11.92 11.94 11.72 12.16 11,598,759 138,415,473 11.934 11.44 11.44 11.46 11.25 11.67 12,082,328 11.456 0.00%
2025-06-04 0 11.92 11.90 11.92 11.50 12.04 12,062,288 143,368,816 11.886 11.44 11.42 11.44 11.04 11.56 12,565,182 11.410 1.36%
2025-06-03 0 11.76 11.72 11.76 11.54 11.94 14,985,709 176,456,125 11.775 11.29 11.25 11.29 11.08 11.46 15,610,485 11.304 1.91%
2025-06-02 0 11.54 11.50 11.54 10.96 11.54 10,740,421 121,611,096 11.323 11.08 11.04 11.08 10.52 11.08 11,188,205 10.870 3.22%
2025-05-30 0 11.18 11.18 11.20 11.14 11.42 25,491,398 285,474,837 11.199 10.73 10.73 10.75 10.69 10.96 26,554,172 10.751 -2.78%
2025-05-29 0 11.50 11.48 11.50 11.14 11.56 12,236,892 140,014,996 11.442 11.04 11.02 11.04 10.69 11.10 12,747,066 10.984 2.50%
2025-05-28 0 11.22 11.22 11.24 11.04 11.28 6,701,736 75,085,141 11.204 10.77 10.77 10.79 10.60 10.83 6,981,141 10.755 0.72%
2025-05-27 0 11.14 11.12 11.14 10.92 11.22 7,647,440 85,069,034 11.124 10.69 10.67 10.69 10.48 10.77 7,966,273 10.679 1.64%
2025-05-26 0 10.96 10.94 10.96 10.88 11.18 4,802,769 52,745,697 10.982 10.52 10.50 10.52 10.44 10.73 5,003,003 10.543 -1.08%
2025-05-23 0 11.08 11.06 11.08 10.88 11.46 12,101,360 133,492,070 11.031 10.64 10.62 10.64 10.44 11.00 12,605,883 10.590 -3.32%
2025-05-22 0 11.46 11.44 11.46 10.96 11.56 29,258,730 333,162,483 11.387 11.00 10.98 11.00 10.52 11.10 30,478,569 10.931 4.37%
2025-05-21 0 10.98 10.96 10.98 10.64 11.02 10,480,800 114,420,120 10.917 10.54 10.52 10.54 10.21 10.58 10,917,760 10.480 2.81%
2025-05-20 0 10.68 10.66 10.68 10.50 10.90 14,416,447 154,065,336 10.687 10.25 10.23 10.25 10.08 10.46 15,017,490 10.259 -0.37%
2025-05-19 0 10.72 10.68 10.72 10.62 10.92 10,409,141 111,673,896 10.728 10.29 10.25 10.29 10.19 10.48 10,843,113 10.299 -2.01%
2025-05-16 0 10.94 10.92 10.94 10.62 11.08 17,213,758 187,747,470 10.907 10.50 10.48 10.50 10.19 10.64 17,931,425 10.470 1.86%
2025-05-15 0 10.74 10.72 10.74 10.40 10.78 14,534,086 155,302,084 10.685 10.31 10.29 10.31 9.984 10.35 15,140,033 10.258 -0.37%
2025-05-14 0 10.78 10.74 10.78 10.32 10.82 17,134,182 183,271,955 10.696 10.35 10.31 10.35 9.907 10.39 17,848,531 10.268 3.45%
2025-05-13 0 10.42 10.40 10.42 10.20 10.50 13,454,423 139,625,264 10.378 10.00 9.984 10.00 9.792 10.08 14,015,358 9.9623 1.76%
2025-05-12 0 10.24 10.24 10.26 10.18 11.00 32,860,155 340,943,603 10.376 9.830 9.830 9.849 9.773 10.56 34,230,143 9.9603 -5.88%
2025-05-09 0 10.88 10.86 10.88 10.48 11.04 17,386,407 188,773,951 10.858 10.44 10.43 10.44 10.06 10.60 18,111,272 10.423 3.82%
2025-05-08 0 10.48 10.46 10.48 10.38 10.78 16,700,598 176,109,352 10.545 10.06 10.04 10.06 9.965 10.35 17,396,870 10.123 -1.32%
2025-05-07 0 10.62 10.62 10.64 10.48 11.16 25,887,715 276,868,279 10.695 10.19 10.19 10.21 10.06 10.71 26,967,012 10.267 -2.03%
2025-05-06 0 10.84 10.82 10.84 10.38 10.98 33,674,344 364,818,308 10.834 10.41 10.39 10.41 9.965 10.54 35,078,277 10.400 5.65%
2025-05-02 0 10.26 10.24 10.26 10.24 10.44 9,686,248 99,807,279 10.304 9.849 9.830 9.849 9.830 10.02 10,090,082 9.8916 -1.16%
2025-04-30 0 10.38 10.36 10.38 9.540 10.40 35,958,067 366,751,993 10.199 9.965 9.945 9.965 9.158 9.984 37,457,211 9.7912 8.46%
2025-04-29 0 9.570 9.560 9.570 9.410 9.600 12,532,956 119,788,067 9.5578 9.187 9.177 9.187 9.033 9.216 13,055,473 9.1753 1.81%
2025-04-28 0 9.400 9.370 9.400 9.210 9.500 18,674,178 175,773,840 9.4127 9.024 8.995 9.024 8.841 9.120 19,452,732 9.0359 1.84%
2025-04-25 0 9.230 9.230 9.240 9.190 9.680 42,157,487 390,248,273 9.2569 8.861 8.861 8.870 8.822 9.293 43,915,094 8.8864 -4.15%
2025-04-24 0 9.630 9.620 9.630 9.010 9.640 27,001,319 253,979,896 9.4062 9.245 9.235 9.245 8.649 9.254 28,127,043 9.0297 6.88%
2025-04-23 0 9.010 9.010 9.020 8.930 9.790 26,255,798 242,452,785 9.2343 8.649 8.649 8.659 8.573 9.398 27,350,441 8.8647 -7.02%
2025-04-22 0 9.690 9.690 9.700 9.310 9.880 40,210,799 387,910,762 9.6469 9.302 9.302 9.312 8.937 9.485 41,887,246 9.2608 3.30%
2025-04-17 0 9.380 9.380 9.390 9.080 9.700 16,391,149 154,725,062 9.4395 9.005 9.005 9.014 8.717 9.312 17,074,520 9.0618 2.40%
2025-04-16 0 9.160 9.150 9.160 8.940 9.540 12,749,987 116,663,060 9.1501 8.793 8.784 8.793 8.582 9.158 13,281,553 8.7838 -2.03%
2025-04-15 0 9.350 9.340 9.350 9.220 9.570 13,461,771 126,191,750 9.3741 8.976 8.966 8.976 8.851 9.187 14,023,012 8.9989 -1.16%
2025-04-14 0 9.460 9.450 9.460 9.170 9.500 16,072,240 151,152,784 9.4046 9.081 9.072 9.081 8.803 9.120 16,742,315 9.0282 4.30%
2025-04-11 0 9.070 9.060 9.070 8.950 9.260 23,439,145 213,435,233 9.1059 8.707 8.697 8.707 8.592 8.889 24,416,357 8.7415 3.07%
2025-04-10 0 8.800 8.800 8.810 8.700 9.040 13,742,600 122,059,276 8.8818 8.448 8.448 8.457 8.352 8.678 14,315,549 8.5263 2.68%
2025-04-09 0 8.570 8.560 8.570 8.000 8.620 20,414,313 171,058,591 8.3793 8.227 8.217 8.227 7.680 8.275 21,265,416 8.0440 -0.92%
2025-04-08 0 8.650 8.640 8.650 8.200 8.670 39,913,928 337,422,661 8.4538 8.304 8.294 8.304 7.872 8.323 41,577,998 8.1154 9.08%
2025-04-07 0 7.930 7.920 7.930 7.820 8.810 41,950,974 344,339,401 8.2081 7.613 7.603 7.613 7.507 8.457 43,699,971 7.8796 -18.50%
2025-04-03 0 9.730 9.720 9.730 9.400 9.890 33,923,404 329,349,508 9.7086 9.341 9.331 9.341 9.024 9.494 35,337,720 9.3201 -0.71%
2025-04-02 0 9.800 9.790 9.800 8.840 9.880 56,103,407 538,483,685 9.5981 9.408 9.398 9.408 8.486 9.485 58,442,440 9.2139 10.11%
2025-04-01 0 8.900 8.890 8.900 8.730 9.240 21,351,854 191,322,519 8.9605 8.544 8.534 8.544 8.381 8.870 22,242,044 8.6018 1.02%
2025-03-31 0 8.810 8.800 8.810 8.630 9.150 17,453,116 152,869,807 8.7589 8.457 8.448 8.457 8.285 8.784 18,180,762 8.4083 -3.93%
2025-03-28 0 9.170 9.160 9.170 9.050 9.330 21,580,620 198,512,405 9.1986 8.803 8.793 8.803 8.688 8.957 22,480,348 8.8305 1.55%
2025-03-27 0 9.030 9.010 9.030 8.610 9.030 14,850,242 132,087,456 8.8946 8.669 8.649 8.669 8.265 8.669 15,469,370 8.5386 4.27%
2025-03-26 0 8.660 8.650 8.660 8.580 8.840 7,507,056 64,942,842 8.6509 8.313 8.304 8.313 8.237 8.486 7,820,036 8.3047 0.00%
2025-03-25 0 8.660 8.650 8.660 8.570 8.880 12,754,078 110,754,840 8.6839 8.313 8.304 8.313 8.227 8.525 13,285,814 8.3363 0.46%
2025-03-24 0 8.620 8.620 8.630 8.520 8.880 15,623,815 134,740,982 8.6241 8.275 8.275 8.285 8.179 8.525 16,275,195 8.2789 -2.16%
2025-03-21 0 8.810 8.800 8.810 8.670 9.130 30,513,613 269,364,565 8.8277 8.457 8.448 8.457 8.323 8.765 31,785,770 8.4744 -3.50%
2025-03-20 0 9.130 9.130 9.140 9.090 9.650 15,247,364 141,344,207 9.2701 8.765 8.765 8.774 8.726 9.264 15,883,049 8.8991 -4.90%
2025-03-19 0 9.600 9.590 9.600 9.390 9.600 12,978,533 123,123,455 9.4867 9.216 9.206 9.216 9.014 9.216 13,519,627 9.1070 -0.52%
2025-03-18 0 9.650 9.620 9.650 9.440 9.930 22,509,352 215,716,883 9.5834 9.264 9.235 9.264 9.062 9.533 23,447,800 9.1999 -0.92%
2025-03-17 0 9.740 9.730 9.740 9.400 9.890 28,068,872 270,916,689 9.6519 9.350 9.341 9.350 9.024 9.494 29,239,104 9.2656 4.62%
2025-03-14 0 9.310 9.310 9.330 8.920 9.350 27,241,606 251,094,565 9.2173 8.937 8.937 8.957 8.563 8.976 28,377,348 8.8484 3.44%
2025-03-13 0 9.000 8.990 9.000 8.970 9.610 34,138,156 315,475,798 9.2411 8.640 8.630 8.640 8.611 9.225 35,561,426 8.8713 -1.85%
2025-03-12 0 9.170 9.140 9.170 9.030 9.740 26,272,291 245,942,446 9.3613 8.803 8.774 8.803 8.669 9.350 27,367,621 8.9866 0.88%
2025-03-11 0 9.090 9.090 9.110 8.730 9.180 21,648,618 193,281,055 8.9281 8.726 8.726 8.745 8.381 8.813 22,551,180 8.5708 1.56%
2025-03-10 0 8.950 8.950 8.980 8.830 9.170 16,477,766 148,093,733 8.9875 8.592 8.592 8.621 8.477 8.803 17,164,748 8.6278 -1.00%
2025-03-07 0 9.040 9.030 9.040 8.720 9.350 35,322,677 322,058,851 9.1176 8.678 8.669 8.678 8.371 8.976 36,795,331 8.7527 2.84%
2025-03-06 0 8.790 8.780 8.790 8.580 8.860 21,807,888 191,060,080 8.7611 8.438 8.429 8.438 8.237 8.505 22,717,091 8.4104 -0.79%
2025-03-05 0 8.860 8.850 8.860 8.010 8.870 38,323,037 330,766,624 8.6310 8.505 8.496 8.505 7.689 8.515 39,920,780 8.2856 11.17%
2025-03-04 0 7.970 7.960 7.970 7.530 8.070 13,267,701 104,364,480 7.8661 7.651 7.641 7.651 7.229 7.747 13,820,851 7.5512 5.28%
2025-03-03 0 7.570 7.560 7.570 7.460 7.890 14,811,662 113,828,397 7.6851 7.267 7.257 7.267 7.161 7.574 15,429,182 7.3775 0.80%
2025-02-28 0 7.510 7.510 7.530 7.460 7.930 12,838,878 97,315,963 7.5798 7.209 7.209 7.229 7.161 7.613 13,374,150 7.2764 -5.30%
2025-02-27 0 7.930 7.910 7.930 7.700 8.090 10,860,319 86,053,606 7.9237 7.613 7.593 7.613 7.392 7.766 11,313,102 7.6065 1.54%
2025-02-26 0 7.810 7.790 7.810 7.750 7.960 10,191,193 79,838,979 7.8341 7.497 7.478 7.497 7.440 7.641 10,616,079 7.5206 0.77%
2025-02-25 0 7.750 7.740 7.750 7.740 8.060 11,982,748 93,815,673 7.8292 7.440 7.430 7.440 7.430 7.737 12,482,326 7.5159 -3.85%
2025-02-24 0 8.060 8.050 8.060 7.890 8.190 15,187,661 123,322,227 8.1199 7.737 7.728 7.737 7.574 7.862 15,820,857 7.7949 1.26%
2025-02-21 0 7.960 7.950 7.960 7.820 8.130 11,321,452 89,873,732 7.9384 7.641 7.632 7.641 7.507 7.805 11,793,460 7.6206 1.66%
2025-02-20 0 7.830 7.830 7.850 7.700 7.920 6,855,115 53,595,976 7.8184 7.517 7.517 7.536 7.392 7.603 7,140,915 7.5055 -0.89%
2025-02-19 0 7.900 7.890 7.900 7.730 7.900 6,828,820 53,508,439 7.8357 7.584 7.574 7.584 7.421 7.584 7,113,523 7.5221 0.00%
2025-02-18 0 7.900 7.890 7.900 7.550 7.900 11,738,271 91,731,978 7.8148 7.584 7.574 7.584 7.248 7.584 12,227,657 7.5020 4.64%
2025-02-17 0 7.550 7.550 7.560 7.510 7.850 7,232,034 55,164,307 7.6278 7.248 7.248 7.257 7.209 7.536 7,533,548 7.3225 -3.82%
2025-02-14 0 7.850 7.840 7.850 7.390 7.970 17,843,103 138,093,046 7.7393 7.536 7.526 7.536 7.094 7.651 18,587,008 7.4295 6.22%
2025-02-13 0 7.390 7.370 7.390 7.320 7.650 13,233,211 99,654,764 7.5307 7.094 7.075 7.094 7.027 7.344 13,784,923 7.2293 -1.20%
2025-02-12 0 7.480 7.480 7.490 7.450 7.620 11,098,837 83,337,672 7.5087 7.181 7.181 7.190 7.152 7.315 11,561,564 7.2082 1.08%
2025-02-11 0 7.400 7.390 7.400 7.340 7.510 11,556,427 85,747,025 7.4199 7.104 7.094 7.104 7.046 7.209 12,038,231 7.1229 -1.07%
2025-02-10 0 7.480 7.480 7.490 7.350 7.550 10,206,759 76,311,226 7.4765 7.181 7.181 7.190 7.056 7.248 10,632,294 7.1773 -0.13%
2025-02-07 0 7.490 7.480 7.490 7.340 7.530 15,544,673 115,846,142 7.4525 7.190 7.181 7.190 7.046 7.229 16,192,753 7.1542 1.77%
2025-02-06 0 7.360 7.350 7.360 7.090 7.390 17,581,301 127,977,970 7.2792 7.065 7.056 7.065 6.806 7.094 18,314,291 6.9879 3.66%
2025-02-05 0 7.100 7.090 7.100 6.880 7.110 17,141,378 120,401,397 7.0240 6.816 6.806 6.816 6.605 6.825 17,856,027 6.7429 1.00%
2025-02-04 0 7.030 7.020 7.030 6.880 7.090 8,298,570 58,278,493 7.0227 6.749 6.739 6.749 6.605 6.806 8,644,549 6.7416 1.59%
2025-02-03 0 6.920 6.910 6.920 6.670 6.980 6,098,632 41,615,816 6.8238 6.643 6.633 6.643 6.403 6.701 6,352,893 6.5507 -1.28%
2025-01-28 0 7.010 6.980 7.010 6.760 7.010 2,750,800 19,041,029 6.9220 6.729 6.701 6.729 6.489 6.729 2,865,485 6.6450 3.39%
2025-01-27 0 6.780 6.780 6.790 6.750 7.070 5,763,197 39,418,495 6.8397 6.509 6.509 6.518 6.480 6.787 6,003,473 6.5659 -2.31%
2025-01-24 0 6.940 6.940 6.950 6.760 6.980 3,737,735 25,914,712 6.9333 6.662 6.662 6.672 6.489 6.701 3,893,567 6.6558 2.66%
2025-01-23 0 6.760 6.750 6.760 6.730 6.860 7,705,821 52,248,471 6.7804 6.489 6.480 6.489 6.461 6.585 8,027,088 6.5090 0.00%
2025-01-22 0 6.760 6.750 6.760 6.760 7.050 6,307,369 43,176,747 6.8454 6.489 6.480 6.489 6.489 6.768 6,570,332 6.5715 -4.25%
2025-01-21 0 7.060 7.050 7.060 6.920 7.060 4,965,585 34,815,495 7.0114 6.777 6.768 6.777 6.643 6.777 5,172,607 6.7307 1.73%
2025-01-20 0 6.940 6.930 6.940 6.800 7.050 9,932,017 69,223,039 6.9697 6.662 6.653 6.662 6.528 6.768 10,346,097 6.6907 2.51%
2025-01-17 0 6.770 6.760 6.770 6.680 6.880 5,592,100 37,890,914 6.7758 6.499 6.489 6.499 6.413 6.605 5,825,243 6.5046 -0.44%
2025-01-16 0 6.800 6.790 6.800 6.710 6.920 6,004,032 40,736,123 6.7848 6.528 6.518 6.528 6.441 6.643 6,254,349 6.5132 0.00%
2025-01-15 0 6.800 6.790 6.800 6.720 6.830 4,628,567 31,452,198 6.7952 6.528 6.518 6.528 6.451 6.557 4,821,539 6.5233 0.15%
2025-01-14 0 6.790 6.780 6.790 6.570 6.810 5,857,178 39,391,706 6.7254 6.518 6.509 6.518 6.307 6.537 6,101,372 6.4562 2.88%
2025-01-13 0 6.600 6.590 6.600 6.430 6.630 8,165,568 53,626,591 6.5674 6.336 6.326 6.336 6.173 6.365 8,506,002 6.3046 -0.30%
2025-01-10 0 6.620 6.620 6.650 6.600 6.760 5,524,728 36,709,829 6.6446 6.355 6.355 6.384 6.336 6.489 5,755,062 6.3787 -0.60%
2025-01-09 0 6.660 6.660 6.670 6.660 6.790 4,807,076 32,161,589 6.6905 6.393 6.393 6.403 6.393 6.518 5,007,490 6.4227 -0.75%
2025-01-08 0 6.710 6.700 6.710 6.680 6.780 5,724,616 38,556,868 6.7353 6.441 6.432 6.441 6.413 6.509 5,963,284 6.4657 -0.15%
2025-01-07 0 6.720 6.710 6.720 6.600 6.840 8,469,601 57,002,688 6.7303 6.451 6.441 6.451 6.336 6.566 8,822,711 6.4609 1.05%
2025-01-06 0 6.650 6.650 6.690 6.520 6.790 10,522,823 69,621,122 6.6162 6.384 6.384 6.422 6.259 6.518 10,961,535 6.3514 0.61%
2025-01-03 0 6.610 6.600 6.610 6.480 6.630 9,641,156 63,328,680 6.5686 6.345 6.336 6.345 6.221 6.365 10,043,110 6.3057 1.54%
2025-01-02 0 6.510 6.500 6.510 6.500 6.730 6,701,790 43,915,399 6.5528 6.249 6.240 6.249 6.240 6.461 6,981,197 6.2905 -3.27%
2024-12-31 0 6.730 6.720 6.730 6.660 6.830 4,665,082 31,627,611 6.7796 6.461 6.451 6.461 6.393 6.557 4,859,576 6.5083 1.05%
2024-12-30 0 6.660 6.660 6.670 6.480 6.720 10,324,357 68,107,047 6.5967 6.393 6.393 6.403 6.221 6.451 10,754,795 6.3327 0.60%
2024-12-27 0 6.620 6.610 6.620 6.610 6.760 9,499,415 63,245,886 6.6579 6.355 6.345 6.355 6.345 6.489 9,895,459 6.3914 -1.78%
2024-12-24 0 6.740 6.730 6.740 6.690 6.770 1,254,200 8,442,599 6.7315 6.470 6.461 6.470 6.422 6.499 1,306,489 6.4620 0.75%
2024-12-23 0 6.690 6.680 6.690 6.650 6.720 4,424,262 29,604,071 6.6913 6.422 6.413 6.422 6.384 6.451 4,608,716 6.4235 1.21%
2024-12-20 0 6.610 6.610 6.640 6.580 6.750 13,819,572 91,751,557 6.6392 6.345 6.345 6.374 6.317 6.480 14,395,730 6.3735 0.15%
2024-12-19 0 6.600 6.590 6.600 6.560 6.670 7,099,835 46,868,055 6.6013 6.336 6.326 6.336 6.297 6.403 7,395,837 6.3371 -1.05%
2024-12-18 0 6.670 6.660 6.670 6.600 6.710 3,612,595 24,077,119 6.6648 6.403 6.393 6.403 6.336 6.441 3,763,209 6.3980 1.37%
2024-12-17 0 6.580 6.580 6.590 6.520 6.720 7,304,271 48,379,822 6.6235 6.317 6.317 6.326 6.259 6.451 7,608,797 6.3584 -1.50%
2024-12-16 0 6.680 6.670 6.680 6.620 6.930 10,454,906 70,233,290 6.7177 6.413 6.403 6.413 6.355 6.653 10,890,786 6.4489 -3.05%
2024-12-13 0 6.890 6.890 6.910 6.890 7.100 10,561,517 73,445,135 6.9540 6.614 6.614 6.633 6.614 6.816 11,001,842 6.6757 -3.50%
2024-12-12 0 7.140 7.140 7.150 6.960 7.250 12,402,387 88,766,778 7.1572 6.854 6.854 6.864 6.681 6.960 12,919,461 6.8708 1.28%
2024-12-11 0 7.050 7.040 7.050 6.990 7.160 6,662,094 47,140,821 7.0760 6.768 6.758 6.768 6.710 6.873 6,939,846 6.7928 0.43%
2024-12-10 0 7.020 7.010 7.020 6.980 7.410 14,101,110 100,769,294 7.1462 6.739 6.729 6.739 6.701 7.113 14,689,006 6.8602 -0.14%
2024-12-09 0 7.230 7.220 7.230 6.920 7.230 11,436,051 80,506,248 7.0397 6.749 6.739 6.749 6.459 6.749 12,251,751 6.5710 2.70%
2024-12-06 0 7.040 7.040 7.050 6.970 7.180 8,655,143 61,119,552 7.0616 6.571 6.571 6.581 6.506 6.702 9,272,489 6.5915 0.72%
2024-12-05 0 6.990 6.990 7.000 6.950 7.120 12,919,299 90,461,890 7.0021 6.525 6.525 6.534 6.487 6.646 13,840,795 6.5359 -2.24%
2024-12-04 0 7.150 7.150 7.160 7.100 7.280 6,408,778 45,872,701 7.1578 6.674 6.674 6.683 6.627 6.795 6,865,897 6.6812 -0.56%
2024-12-03 0 7.190 7.180 7.190 7.060 7.310 10,334,586 74,088,695 7.1690 6.711 6.702 6.711 6.590 6.823 11,071,722 6.6917 -1.24%
2024-12-02 0 7.280 7.260 7.280 6.920 7.280 12,380,236 88,691,205 7.1639 6.795 6.777 6.795 6.459 6.795 13,263,282 6.6870 2.10%
2024-11-29 0 7.130 7.120 7.130 7.120 7.330 6,695,704 48,137,449 7.1893 6.655 6.646 6.655 6.646 6.842 7,173,289 6.7107 0.28%
2024-11-28 0 7.110 7.100 7.110 7.050 7.310 15,111,516 107,501,050 7.1138 6.637 6.627 6.637 6.581 6.823 16,189,376 6.6402 -3.00%
2024-11-27 0 7.330 7.330 7.340 6.860 7.350 32,203,762 233,557,393 7.2525 6.842 6.842 6.851 6.403 6.861 34,500,762 6.7696 6.85%
2024-11-26 0 6.860 6.850 6.860 6.830 7.220 18,116,227 126,558,907 6.9859 6.403 6.394 6.403 6.375 6.739 19,408,404 6.5208 -2.97%
2024-11-25 0 7.070 7.060 7.070 7.000 7.240 26,878,716 190,265,910 7.0787 6.599 6.590 6.599 6.534 6.758 28,795,896 6.6074 -0.14%
2024-11-22 0 7.080 7.060 7.080 7.020 7.270 9,186,303 65,348,947 7.1137 6.609 6.590 6.609 6.553 6.786 9,841,535 6.6401 0.57%
2024-11-21 0 7.040 7.040 7.050 7.020 7.300 13,715,210 97,774,424 7.1289 6.571 6.571 6.581 6.553 6.814 14,693,476 6.6543 -4.35%
2024-11-20 0 7.360 7.360 7.370 7.160 7.420 4,870,542 35,684,382 7.3266 6.870 6.870 6.879 6.683 6.926 5,217,943 6.8388 1.52%
2024-11-19 0 7.250 7.240 7.250 7.210 7.380 4,537,890 32,976,936 7.2670 6.767 6.758 6.767 6.730 6.889 4,861,564 6.7832 -0.41%
2024-11-18 0 7.280 7.270 7.280 7.130 7.340 4,825,624 35,109,968 7.2757 6.795 6.786 6.795 6.655 6.851 5,169,822 6.7913 1.68%
2024-11-15 0 7.160 7.150 7.160 7.070 7.280 5,782,348 41,601,249 7.1945 6.683 6.674 6.683 6.599 6.795 6,194,786 6.7155 0.56%
2024-11-14 0 7.120 7.110 7.120 7.090 7.280 8,722,683 62,502,679 7.1655 6.646 6.637 6.646 6.618 6.795 9,344,846 6.6885 -1.79%
2024-11-13 0 7.250 7.240 7.250 7.170 7.310 5,213,259 37,661,522 7.2242 6.767 6.758 6.767 6.693 6.823 5,585,105 6.7432 -1.09%
2024-11-12 0 7.330 7.320 7.330 7.290 7.720 9,976,105 74,007,906 7.4185 6.842 6.833 6.842 6.805 7.206 10,687,671 6.9246 -0.81%
2024-11-11 0 7.390 7.390 7.400 7.310 7.430 10,087,617 74,352,738 7.3707 6.898 6.898 6.907 6.823 6.935 10,807,137 6.8800 -1.47%
2024-11-08 0 7.500 7.490 7.500 7.480 7.890 6,332,483 48,240,962 7.6180 7.001 6.991 7.001 6.982 7.365 6,784,160 7.1108 -2.72%
2024-11-07 0 7.710 7.710 7.720 7.350 7.750 10,057,206 76,608,755 7.6173 7.197 7.197 7.206 6.861 7.234 10,774,557 7.1102 2.94%
2024-11-06 0 7.490 7.460 7.490 7.350 7.500 13,765,442 102,275,336 7.4299 6.991 6.963 6.991 6.861 7.001 14,747,291 6.9352 0.67%
2024-11-05 0 7.440 7.430 7.440 7.260 7.450 10,062,409 74,462,215 7.4000 6.945 6.935 6.945 6.777 6.954 10,780,131 6.9074 0.54%
2024-11-04 0 7.400 7.400 7.410 7.270 7.410 10,498,270 77,307,228 7.3638 6.907 6.907 6.917 6.786 6.917 11,247,081 6.8735 1.51%
2024-11-01 0 7.290 7.280 7.290 7.230 7.530 8,224,000 60,530,775 7.3603 6.805 6.795 6.805 6.749 7.029 8,810,594 6.8702 -0.95%
2024-10-31 0 7.360 7.360 7.390 7.350 7.470 6,041,400 44,645,432 7.3899 6.870 6.870 6.898 6.861 6.973 6,472,315 6.8979 -0.14%
2024-10-30 0 7.370 7.360 7.370 7.250 7.500 6,700,876 49,241,594 7.3485 6.879 6.870 6.879 6.767 7.001 7,178,830 6.8593 -1.60%
2024-10-29 0 7.490 7.460 7.490 7.390 7.640 7,542,200 56,508,680 7.4923 6.991 6.963 6.991 6.898 7.131 8,080,163 6.9935 -0.53%
2024-10-28 0 7.530 7.500 7.530 7.330 7.650 4,845,200 36,444,289 7.5217 7.029 7.001 7.029 6.842 7.141 5,190,794 7.0209 1.48%
2024-10-25 0 7.420 7.410 7.420 7.360 7.520 8,192,600 60,896,854 7.4332 6.926 6.917 6.926 6.870 7.019 8,776,954 6.9383 0.27%
2024-10-24 0 7.400 7.400 7.410 7.380 7.730 17,944,742 134,303,304 7.4843 6.907 6.907 6.917 6.889 7.215 19,224,688 6.9860 -5.73%
2024-10-23 0 7.850 7.840 7.850 7.570 8.040 29,052,137 228,707,396 7.8723 7.327 7.318 7.327 7.066 7.505 31,124,341 7.3482 7.83%
2024-10-22 0 7.280 7.270 7.280 7.000 7.400 14,363,800 104,350,554 7.2648 6.795 6.786 6.795 6.534 6.907 15,388,328 6.7811 3.26%
2024-10-21 0 7.050 7.030 7.050 7.020 7.170 11,974,537 84,770,389 7.0792 6.581 6.562 6.581 6.553 6.693 12,828,646 6.6079 -1.40%
2024-10-18 0 7.150 7.140 7.150 6.870 7.180 9,772,259 68,998,464 7.0606 6.674 6.665 6.674 6.413 6.702 10,469,286 6.5906 3.92%
2024-10-17 0 6.880 6.860 6.880 6.830 7.070 8,541,240 59,257,619 6.9378 6.422 6.403 6.422 6.375 6.599 9,150,462 6.4759 0.00%
2024-10-16 0 6.880 6.870 6.880 6.740 7.030 7,998,271 55,183,412 6.8994 6.422 6.413 6.422 6.291 6.562 8,568,764 6.4401 -1.01%
2024-10-15 0 6.950 6.930 6.950 6.890 7.370 18,172,404 127,878,147 7.0369 6.487 6.469 6.487 6.431 6.879 19,468,588 6.5684 -2.80%
2024-10-14 0 7.150 7.120 7.150 6.840 7.530 23,200,698 163,568,017 7.0501 6.674 6.646 6.674 6.385 7.029 24,855,536 6.5807 -5.05%
2024-10-10 0 7.530 7.520 7.530 7.360 7.740 14,086,628 106,686,188 7.5736 7.029 7.019 7.029 6.870 7.225 15,091,386 7.0693 4.87%
2024-10-09 0 7.180 7.180 7.190 6.890 7.690 19,615,916 141,766,969 7.2271 6.702 6.702 6.711 6.431 7.178 21,015,062 6.7460 -2.71%
2024-10-08 0 7.380 7.380 7.390 7.320 8.600 31,714,204 244,804,425 7.7191 6.889 6.889 6.898 6.833 8.027 33,976,285 7.2052 -14.09%
2024-10-07 0 8.590 8.580 8.590 8.390 8.790 15,296,456 131,105,500 8.5710 8.018 8.009 8.018 7.831 8.205 16,387,507 8.0003 3.62%
2024-10-04 0 8.290 8.280 8.290 8.020 8.330 9,465,597 77,870,332 8.2267 7.738 7.729 7.738 7.486 7.775 10,140,750 7.6790 0.12%
2024-10-03 0 8.280 8.270 8.280 8.000 8.680 15,727,829 129,636,513 8.2425 7.729 7.719 7.729 7.467 8.102 16,849,649 7.6937 -4.94%
2024-10-02 0 8.710 8.700 8.710 8.390 8.880 28,868,852 248,963,103 8.6239 8.130 8.121 8.130 7.831 8.289 30,927,982 8.0498 -0.46%
2024-09-30 0 8.750 8.730 8.750 8.320 8.900 41,821,832 361,463,302 8.6429 8.167 8.149 8.167 7.766 8.307 44,804,860 8.0675 10.62%
2024-09-27 0 7.910 7.900 7.910 7.580 8.000 29,953,772 233,716,108 7.8026 7.383 7.374 7.383 7.075 7.467 32,090,287 7.2831 4.91%
2024-09-26 0 7.540 7.530 7.540 6.740 7.560 18,713,887 136,880,802 7.3144 7.038 7.029 7.038 6.291 7.057 20,048,694 6.8274 11.87%
2024-09-25 0 6.740 6.730 6.740 6.700 7.260 11,785,395 80,926,651 6.8667 6.291 6.282 6.291 6.254 6.777 12,626,013 6.4095 -0.88%
2024-09-24 0 6.800 6.790 6.800 6.300 6.800 14,024,327 93,080,248 6.6371 6.347 6.338 6.347 5.881 6.347 15,024,641 6.1952 7.59%
2024-09-23 0 6.320 6.320 6.330 6.300 6.460 5,272,131 33,501,041 6.3544 5.899 5.899 5.909 5.881 6.030 5,648,177 5.9313 -1.10%
2024-09-20 0 6.390 6.380 6.390 6.230 6.450 11,496,190 73,384,943 6.3834 5.965 5.955 5.965 5.815 6.021 12,316,179 5.9584 1.59%
2024-09-19 0 6.290 6.280 6.290 6.080 6.320 8,713,543 54,427,697 6.2463 5.871 5.862 5.871 5.675 5.899 9,335,054 5.8305 3.45%
2024-09-17 0 6.080 6.080 6.090 5.980 6.160 4,575,090 27,842,016 6.0856 5.675 5.675 5.685 5.582 5.750 4,901,418 5.6804 1.33%
2024-09-16 0 6.000 5.990 6.000 5.880 6.060 3,233,579 19,280,632 5.9626 5.601 5.591 5.601 5.489 5.657 3,464,221 5.5656 0.50%
2024-09-13 0 5.970 5.960 5.970 5.860 6.030 7,447,747 44,381,626 5.9591 5.573 5.563 5.573 5.470 5.629 7,978,973 5.5623 1.88%
2024-09-12 0 5.860 5.850 5.860 5.830 6.200 12,434,163 73,322,079 5.8968 5.470 5.461 5.470 5.442 5.787 13,321,055 5.5042 -4.09%
2024-09-11 0 6.110 6.100 6.110 6.000 6.160 9,188,364 55,770,515 6.0697 5.703 5.694 5.703 5.601 5.750 9,843,743 5.6656 -1.29%
2024-09-10 0 6.190 6.190 6.200 5.920 6.280 14,382,160 88,471,700 6.1515 5.778 5.778 5.787 5.526 5.862 15,407,997 5.7419 4.03%
2024-09-09 0 5.950 5.940 5.950 5.880 6.120 9,358,205 55,475,104 5.9280 5.554 5.545 5.554 5.489 5.713 10,025,698 5.5333 -2.78%
2024-09-05 0 6.120 6.110 6.120 6.030 6.210 9,705,097 58,960,295 6.0752 5.713 5.703 5.713 5.629 5.797 10,397,333 5.6707 -0.33%
2024-09-04 0 6.140 6.130 6.140 6.080 6.300 10,134,687 62,195,637 6.1369 5.731 5.722 5.731 5.675 5.881 10,857,564 5.7283 -2.54%
2024-09-03 0 6.300 6.290 6.300 6.280 6.480 6,698,817 42,438,184 6.3352 5.881 5.871 5.881 5.862 6.049 7,176,624 5.9134 -1.25%
2024-09-02 0 6.380 6.370 6.380 6.320 6.620 8,686,601 55,763,383 6.4195 5.955 5.946 5.955 5.899 6.179 9,306,191 5.9921 -4.06%
2024-08-30 0 6.650 6.640 6.650 6.570 6.830 17,755,668 118,533,147 6.6758 6.207 6.198 6.207 6.133 6.375 19,022,128 6.2313 0.76%
2024-08-29 0 6.600 6.590 6.600 6.390 6.630 7,899,162 51,579,578 6.5298 6.161 6.151 6.161 5.965 6.189 8,462,586 6.0950 2.48%
2024-08-28 0 6.440 6.440 6.450 6.430 6.660 9,061,824 58,901,581 6.5000 6.011 6.011 6.021 6.002 6.217 9,708,177 6.0672 -2.72%
2024-08-27 0 6.620 6.620 6.630 6.510 6.700 6,833,947 44,818,558 6.5582 6.179 6.179 6.189 6.077 6.254 7,321,392 6.1216 -1.34%
2024-08-26 0 6.710 6.710 6.720 6.640 6.760 7,752,122 51,919,340 6.6974 6.263 6.263 6.273 6.198 6.310 8,305,058 6.2515 1.05%
2024-08-23 0 6.640 6.630 6.640 6.510 6.660 6,730,638 44,359,531 6.5907 6.198 6.189 6.198 6.077 6.217 7,210,715 6.1519 -0.75%
2024-08-22 0 6.690 6.680 6.690 6.570 6.710 6,477,630 43,161,698 6.6632 6.245 6.235 6.245 6.133 6.263 6,939,660 6.2196 1.83%
2024-08-21 0 6.570 6.560 6.570 6.490 6.770 8,998,921 59,003,791 6.5568 6.133 6.123 6.133 6.058 6.319 9,640,788 6.1202 -2.95%
2024-08-20 0 6.770 6.770 6.780 6.690 6.850 5,559,573 37,493,837 6.7440 6.319 6.319 6.329 6.245 6.394 5,956,121 6.2950 0.74%
2024-08-19 0 6.720 6.710 6.720 6.660 6.820 10,190,074 68,580,114 6.7301 6.273 6.263 6.273 6.217 6.366 10,916,902 6.2820 0.45%
2024-08-16 0 6.690 6.680 6.690 6.550 6.770 6,213,350 41,675,872 6.7075 6.245 6.235 6.245 6.114 6.319 6,656,530 6.2609 2.29%
2024-08-15 0 6.540 6.540 6.550 6.480 6.660 6,879,211 45,009,845 6.5429 6.105 6.105 6.114 6.049 6.217 7,369,885 6.1073 -1.51%
2024-08-14 0 6.640 6.640 6.650 6.520 6.660 5,014,170 33,193,284 6.6199 6.198 6.198 6.207 6.086 6.217 5,371,816 6.1792 1.84%
2024-08-13 0 6.520 6.520 6.530 6.480 6.620 4,044,113 26,391,999 6.5260 6.086 6.086 6.095 6.049 6.179 4,332,568 6.0915 -0.91%
2024-08-12 0 6.580 6.570 6.580 6.540 6.680 4,172,699 27,537,274 6.5994 6.142 6.133 6.142 6.105 6.235 4,470,325 6.1600 -0.75%
2024-08-09 0 6.630 6.630 6.640 6.600 6.740 4,345,336 28,954,260 6.6633 6.189 6.189 6.198 6.161 6.291 4,655,276 6.2197 0.61%
2024-08-08 0 6.590 6.580 6.590 6.470 6.700 5,431,738 35,764,269 6.5843 6.151 6.142 6.151 6.039 6.254 5,819,168 6.1459 -0.90%
2024-08-07 0 6.650 6.650 6.660 6.520 6.670 13,311,373 87,875,603 6.6015 6.207 6.207 6.217 6.086 6.226 14,260,834 6.1620 0.91%
2024-08-06 0 6.590 6.580 6.590 6.580 6.770 10,431,903 69,197,765 6.6333 6.151 6.142 6.151 6.142 6.319 11,175,980 6.1917 -1.35%
2024-08-05 0 6.680 6.670 6.680 6.550 6.800 10,261,449 68,558,192 6.6811 6.235 6.226 6.235 6.114 6.347 10,993,368 6.2363 -0.30%
2024-08-02 0 6.700 6.690 6.700 6.680 6.940 8,885,769 59,825,673 6.7328 6.254 6.245 6.254 6.235 6.478 9,519,565 6.2845 -2.19%
2024-08-01 0 6.850 6.850 6.860 6.800 7.140 8,706,423 59,865,865 6.8761 6.394 6.394 6.403 6.347 6.665 9,327,427 6.4183 -3.52%
2024-07-31 0 7.100 7.100 7.110 6.800 7.140 12,207,673 85,752,264 7.0245 6.627 6.627 6.637 6.347 6.665 13,078,410 6.5568 4.11%
2024-07-30 0 7.120 7.120 7.150 7.060 7.330 14,489,432 103,586,268 7.1491 6.366 6.366 6.393 6.312 6.554 16,205,747 6.3919 -2.47%
2024-07-29 0 7.300 7.300 7.310 7.270 7.450 4,538,634 33,265,085 7.3293 6.527 6.527 6.536 6.500 6.661 5,076,248 6.5531 -0.27%
2024-07-26 0 7.320 7.300 7.320 7.130 7.420 9,091,318 66,184,742 7.2800 6.545 6.527 6.545 6.375 6.634 10,168,211 6.5090 0.55%
2024-07-25 0 7.280 7.280 7.290 7.250 7.430 9,532,623 69,864,795 7.3290 6.509 6.509 6.518 6.482 6.643 10,661,790 6.5528 -1.49%
2024-07-24 0 7.390 7.380 7.390 7.300 7.860 21,522,353 160,227,010 7.4447 6.607 6.598 6.607 6.527 7.028 24,071,738 6.6562 -6.57%
2024-07-23 0 7.910 7.910 7.920 7.890 8.100 4,810,529 38,248,780 7.9511 7.072 7.072 7.081 7.054 7.242 5,380,350 7.1090 -1.74%
2024-07-22 0 8.050 8.040 8.050 7.820 8.080 6,631,879 52,871,144 7.9723 7.197 7.189 7.197 6.992 7.224 7,417,444 7.1279 0.25%
2024-07-19 0 8.030 8.020 8.030 8.000 8.150 4,895,852 39,367,105 8.0409 7.180 7.171 7.180 7.153 7.287 5,475,780 7.1893 -1.83%
2024-07-18 0 8.180 8.170 8.180 8.070 8.240 4,199,600 34,283,468 8.1635 7.314 7.305 7.314 7.215 7.367 4,697,055 7.2989 -0.37%
2024-07-17 0 8.210 8.210 8.230 8.050 8.260 6,175,511 50,657,011 8.2029 7.340 7.340 7.358 7.197 7.385 6,907,018 7.3341 1.61%
2024-07-16 0 8.080 8.080 8.090 8.080 8.240 8,186,263 66,381,566 8.1089 7.224 7.224 7.233 7.224 7.367 9,155,949 7.2501 -2.06%
2024-07-15 0 8.250 8.240 8.250 8.210 8.640 6,568,793 54,564,708 8.3067 7.376 7.367 7.376 7.340 7.725 7,346,885 7.4269 -4.51%
2024-07-12 0 8.640 8.630 8.640 8.440 8.690 11,782,203 101,238,463 8.5925 7.725 7.716 7.725 7.546 7.770 13,177,839 7.6825 3.10%
2024-07-11 0 8.380 8.380 8.390 8.200 8.420 8,544,989 71,381,984 8.3537 7.492 7.492 7.501 7.332 7.528 9,557,168 7.4689 2.44%
2024-07-10 0 8.180 8.170 8.180 8.160 8.330 6,870,369 56,403,008 8.2096 7.314 7.305 7.314 7.296 7.448 7,684,184 7.3401 0.12%
2024-07-09 0 8.170 8.170 8.180 8.120 8.300 14,327,241 117,246,466 8.1835 7.305 7.305 7.314 7.260 7.421 16,024,344 7.3168 0.00%
2024-07-08 0 8.170 8.170 8.180 8.090 8.220 4,660,197 37,973,752 8.1485 7.305 7.305 7.314 7.233 7.349 5,212,211 7.2855 0.00%
2024-07-05 0 8.170 8.160 8.170 8.070 8.320 8,233,788 67,475,722 8.1950 7.305 7.296 7.305 7.215 7.439 9,209,104 7.3271 0.74%
2024-07-04 0 8.110 8.100 8.110 8.090 8.360 12,540,773 102,377,495 8.1636 7.251 7.242 7.251 7.233 7.475 14,026,264 7.2990 -2.17%
2024-07-03 0 8.290 8.280 8.290 8.080 8.320 13,167,425 108,399,294 8.2324 7.412 7.403 7.412 7.224 7.439 14,727,145 7.3605 2.35%
2024-07-02 0 8.100 8.090 8.100 8.010 8.450 17,985,555 146,513,956 8.1462 7.242 7.233 7.242 7.162 7.555 20,115,996 7.2835 -4.14%
2024-06-28 0 8.450 8.450 8.460 8.420 8.590 13,380,785 113,616,149 8.4910 7.555 7.555 7.564 7.528 7.680 14,965,778 7.5917 -0.82%
2024-06-27 0 8.520 8.520 8.530 8.500 8.680 11,819,595 100,937,265 8.5398 7.618 7.618 7.627 7.600 7.761 13,219,660 7.6354 -2.07%
2024-06-26 0 8.700 8.700 8.710 8.510 8.760 6,176,393 53,753,437 8.7030 7.779 7.779 7.788 7.609 7.832 6,908,005 7.7813 0.12%
2024-06-25 0 8.690 8.690 8.700 8.640 8.850 7,099,823 61,990,105 8.7312 7.770 7.770 7.779 7.725 7.913 7,940,818 7.8065 0.70%
2024-06-24 0 8.630 8.630 8.640 8.520 8.700 8,625,849 74,027,388 8.5820 7.716 7.716 7.725 7.618 7.779 9,647,606 7.6731 -1.03%
2024-06-21 0 8.720 8.700 8.720 8.690 8.960 19,769,636 173,276,598 8.7648 7.796 7.779 7.796 7.770 8.011 22,111,406 7.8365 -2.79%
2024-06-20 0 8.970 8.960 8.970 8.870 9.060 13,275,405 118,753,769 8.9454 8.020 8.011 8.020 7.931 8.100 14,847,915 7.9980 0.11%
2024-06-19 0 8.960 8.950 8.960 8.860 9.010 8,655,637 77,459,797 8.9491 8.011 8.002 8.011 7.922 8.056 9,680,922 8.0013 1.36%
2024-06-18 0 8.840 8.840 8.850 8.710 8.870 9,892,026 87,027,804 8.7978 7.904 7.904 7.913 7.788 7.931 11,063,765 7.8660 1.14%
2024-06-17 0 8.740 8.710 8.740 8.460 8.770 12,781,938 111,065,655 8.6893 7.814 7.788 7.814 7.564 7.841 14,295,995 7.7690 1.39%
2024-06-14 0 8.620 8.610 8.620 8.470 9.080 50,437,652 437,290,883 8.6699 7.707 7.698 7.707 7.573 8.118 56,412,138 7.7517 -8.88%
2024-06-13 0 9.460 9.450 9.460 9.320 9.700 9,703,312 91,512,076 9.4310 8.458 8.449 8.458 8.333 8.673 10,852,697 8.4322 0.00%
2024-06-12 0 9.460 9.460 9.470 9.270 9.520 12,885,060 121,314,932 9.4152 8.458 8.458 8.467 8.288 8.512 14,411,333 8.4180 0.53%
2024-06-11 0 9.410 9.400 9.410 9.330 9.710 15,590,313 147,337,779 9.4506 8.413 8.404 8.413 8.342 8.682 17,437,031 8.4497 -3.59%
2024-06-07 0 9.760 9.750 9.760 9.620 9.870 11,354,538 110,816,819 9.7597 8.726 8.717 8.726 8.601 8.825 12,699,516 8.7261 1.56%
2024-06-06 0 9.610 9.610 9.620 9.550 10.18 16,276,272 157,875,832 9.6998 8.592 8.592 8.601 8.539 9.102 18,204,243 8.6725 -4.66%
2024-06-05 0 10.08 10.06 10.08 10.00 10.24 5,751,985 58,065,782 10.095 9.012 8.995 9.012 8.941 9.156 6,433,324 9.0258 0.40%
2024-06-04 0 10.04 10.02 10.04 9.960 10.18 10,631,981 106,719,621 10.038 8.977 8.959 8.977 8.905 9.102 11,891,370 8.9745 1.01%
2024-06-03 0 9.940 9.930 9.940 9.920 10.18 13,673,380 136,879,801 10.011 8.887 8.878 8.887 8.869 9.102 15,293,031 8.9505 -1.00%
2024-05-31 0 10.04 10.02 10.04 10.00 10.30 21,987,297 221,453,521 10.072 8.977 8.959 8.977 8.941 9.209 24,591,756 9.0052 -0.59%
2024-05-30 0 10.10 10.08 10.10 10.06 10.34 8,268,208 83,901,437 10.148 9.030 9.012 9.030 8.995 9.245 9,247,601 9.0728 -1.56%
2024-05-29 0 10.26 10.26 10.28 10.26 10.52 7,544,931 77,892,207 10.324 9.173 9.173 9.191 9.173 9.406 8,438,650 9.2304 -2.47%
2024-05-28 0 10.52 10.52 10.54 10.44 10.66 5,181,492 54,596,138 10.537 9.406 9.406 9.424 9.334 9.531 5,795,255 9.4208 0.57%
2024-05-27 0 10.46 10.44 10.46 10.20 10.48 7,833,358 81,179,347 10.363 9.352 9.334 9.352 9.120 9.370 8,761,242 9.2657 0.38%
2024-05-24 0 10.42 10.42 10.44 10.40 10.62 5,353,412 55,978,670 10.457 9.316 9.316 9.334 9.299 9.495 5,987,539 9.3492 -1.33%
2024-05-23 0 10.56 10.54 10.56 10.50 10.82 7,232,019 76,611,888 10.593 9.442 9.424 9.442 9.388 9.674 8,088,673 9.4715 -2.40%
2024-05-22 0 10.82 10.82 10.84 10.78 10.98 3,497,517 38,007,779 10.867 9.674 9.674 9.692 9.638 9.817 3,911,808 9.7162 -0.55%
2024-05-21 0 10.88 10.86 10.88 10.74 11.26 6,751,882 73,767,793 10.926 9.728 9.710 9.728 9.603 10.07 7,551,662 9.7684 -3.37%
2024-05-20 0 11.26 11.26 11.28 10.94 11.36 11,413,618 127,482,593 11.169 10.07 10.07 10.09 9.781 10.16 12,765,594 9.9864 3.49%
2024-05-17 0 10.88 10.88 10.90 10.66 10.90 9,810,453 106,122,551 10.817 9.728 9.728 9.746 9.531 9.746 10,972,529 9.6717 1.87%
2024-05-16 0 10.68 10.66 10.68 10.46 10.76 7,354,207 77,884,327 10.590 9.549 9.531 9.549 9.352 9.620 8,225,334 9.4688 0.19%
2024-05-14 0 10.66 10.64 10.66 10.52 10.86 6,638,697 70,711,308 10.651 9.531 9.513 9.531 9.406 9.710 7,425,070 9.5233 0.19%
2024-05-13 0 10.64 10.62 10.64 10.42 10.72 6,906,630 73,209,989 10.600 9.513 9.495 9.513 9.316 9.585 7,724,740 9.4773 0.00%
2024-05-10 0 10.64 10.62 10.64 10.32 10.64 9,579,903 100,939,615 10.537 9.513 9.495 9.513 9.227 9.513 10,714,670 9.4207 2.31%
2024-05-09 0 10.40 10.40 10.42 10.20 10.48 6,735,465 69,767,505 10.358 9.299 9.299 9.316 9.120 9.370 7,533,300 9.2612 0.97%
2024-05-08 0 10.30 10.28 10.30 10.26 10.64 8,652,052 89,675,919 10.365 9.209 9.191 9.209 9.173 9.513 9,676,913 9.2670 -1.90%
2024-05-07 0 10.50 10.50 10.52 10.42 10.70 11,586,897 121,965,585 10.526 9.388 9.388 9.406 9.316 9.567 12,959,398 9.4114 -1.50%
2024-05-06 0 10.66 10.64 10.66 10.42 11.02 15,602,535 164,761,121 10.560 9.531 9.513 9.531 9.316 9.853 17,450,700 9.4415 -3.27%
2024-05-03 0 11.02 11.00 11.02 10.86 11.10 4,134,563 45,419,430 10.985 9.853 9.835 9.853 9.710 9.924 4,624,314 9.8219 2.04%
2024-05-02 0 10.80 10.80 10.82 10.58 10.90 3,406,648 36,752,832 10.789 9.656 9.656 9.674 9.459 9.746 3,810,175 9.6460 0.37%
2024-04-30 0 10.76 10.76 10.78 10.64 11.10 8,408,173 90,602,306 10.776 9.620 9.620 9.638 9.513 9.924 9,404,145 9.6343 -2.36%
2024-04-29 0 11.02 11.02 11.04 10.90 11.32 7,708,616 85,853,186 11.137 9.853 9.853 9.871 9.746 10.12 8,621,724 9.9578 0.92%
2024-04-26 0 10.92 10.90 10.92 10.68 10.96 4,930,678 53,543,892 10.859 9.763 9.746 9.763 9.549 9.799 5,514,731 9.7092 1.68%
2024-04-25 0 10.74 10.72 10.74 10.58 10.90 3,556,230 38,281,297 10.765 9.603 9.585 9.603 9.459 9.746 3,977,476 9.6245 -0.37%
2024-04-24 0 10.78 10.76 10.78 10.50 10.98 7,618,453 81,797,786 10.737 9.638 9.620 9.638 9.388 9.817 8,520,881 9.5997 -0.55%
2024-04-23 0 10.84 10.82 10.84 10.70 11.00 4,679,869 50,870,518 10.870 9.692 9.674 9.692 9.567 9.835 5,234,213 9.7188 1.12%
2024-04-22 0 10.72 10.72 10.74 10.54 10.82 8,753,326 93,688,527 10.703 9.585 9.585 9.603 9.424 9.674 9,790,183 9.5696 3.08%
2024-04-19 0 10.40 10.38 10.40 10.22 10.46 7,538,210 78,164,365 10.369 9.299 9.281 9.299 9.138 9.352 8,431,133 9.2709 0.58%
2024-04-18 0 10.34 10.32 10.34 10.14 10.56 5,590,847 57,991,925 10.373 9.245 9.227 9.245 9.066 9.442 6,253,099 9.2741 0.39%
2024-04-17 0 10.30 10.28 10.30 10.08 10.36 8,706,713 89,349,119 10.262 9.209 9.191 9.209 9.012 9.263 9,738,048 9.1753 1.18%
2024-04-16 0 10.18 10.16 10.18 9.950 10.36 12,373,983 125,328,768 10.128 9.102 9.084 9.102 8.896 9.263 13,839,717 9.0557 -2.68%
2024-04-15 0 10.46 10.44 10.46 10.34 11.24 20,258,013 215,903,998 10.658 9.352 9.334 9.352 9.245 10.05 22,657,633 9.5290 -7.92%
2024-04-12 0 11.36 11.36 11.38 11.26 11.66 8,410,615 95,985,798 11.413 10.16 10.16 10.17 10.07 10.43 9,406,877 10.204 -2.41%
2024-04-11 0 11.64 11.62 11.64 11.52 12.14 8,529,342 100,224,810 11.751 10.41 10.39 10.41 10.30 10.85 9,539,667 10.506 -4.28%
2024-04-10 0 12.16 12.16 12.20 11.94 12.28 8,704,159 105,838,721 12.160 10.87 10.87 10.91 10.68 10.98 9,735,192 10.872 2.18%
2024-04-09 0 11.90 11.90 11.92 11.88 12.14 5,215,541 62,381,156 11.961 10.64 10.64 10.66 10.62 10.85 5,833,337 10.694 0.17%
2024-04-08 0 11.88 11.88 11.90 11.66 12.22 8,027,236 95,944,070 11.952 10.62 10.62 10.64 10.43 10.93 8,978,085 10.686 1.19%
2024-04-05 0 11.74 11.74 11.78 11.54 11.96 2,802,209 32,862,000 11.727 10.50 10.50 10.53 10.32 10.69 3,134,139 10.485 -0.68%
2024-04-03 0 11.82 11.82 11.84 11.82 12.14 5,417,768 64,695,260 11.941 10.57 10.57 10.59 10.57 10.85 6,059,518 10.677 -0.17%
2024-04-02 0 11.84 11.82 11.84 11.60 12.08 8,182,560 97,144,937 11.872 10.59 10.57 10.59 10.37 10.80 9,151,808 10.615 2.60%
2024-03-28 0 11.54 11.54 11.58 11.40 11.74 5,313,706 61,473,629 11.569 10.32 10.32 10.35 10.19 10.50 5,943,130 10.344 0.17%
2024-03-27 0 11.52 11.50 11.52 11.38 11.66 4,336,985 49,959,781 11.520 10.30 10.28 10.30 10.17 10.43 4,850,713 10.299 0.70%
2024-03-26 0 11.44 11.44 11.46 11.24 11.76 7,870,445 90,272,470 11.470 10.23 10.23 10.25 10.05 10.51 8,802,722 10.255 -1.55%
2024-03-25 0 11.62 11.62 11.64 11.56 11.80 5,093,593 59,297,524 11.642 10.39 10.39 10.41 10.34 10.55 5,696,944 10.409 -1.69%
2024-03-22 0 11.82 11.82 11.86 11.68 12.06 7,089,661 83,689,724 11.805 10.57 10.57 10.60 10.44 10.78 7,929,452 10.554 -1.99%
2024-03-21 0 12.06 12.04 12.06 12.04 12.48 6,774,063 82,445,004 12.171 10.78 10.76 10.78 10.76 11.16 7,576,470 10.882 -0.17%
2024-03-20 0 12.08 12.08 12.10 11.94 12.28 7,214,618 87,135,801 12.078 10.80 10.80 10.82 10.68 10.98 8,069,210 10.799 -0.66%
2024-03-19 0 12.16 12.16 12.18 12.06 12.64 11,826,466 145,673,199 12.318 10.87 10.87 10.89 10.78 11.30 13,227,345 11.013 -3.65%
2024-03-18 0 12.62 12.60 12.62 12.38 12.78 5,523,827 69,434,191 12.570 11.28 11.27 11.28 11.07 11.43 6,178,140 11.239 -1.25%
2024-03-15 0 12.78 12.78 12.80 12.50 12.82 10,492,148 133,277,897 12.703 11.43 11.43 11.44 11.18 11.46 11,734,973 11.357 0.00%
2024-03-14 0 12.78 12.72 12.78 12.62 12.94 8,708,959 111,545,385 12.808 11.43 11.37 11.43 11.28 11.57 9,740,560 11.452 -0.31%
2024-03-13 0 12.82 12.82 12.84 12.56 12.98 10,172,026 130,368,093 12.816 11.46 11.46 11.48 11.23 11.61 11,376,932 11.459 0.47%
2024-03-12 0 12.76 12.72 12.76 12.02 12.86 17,435,126 219,151,768 12.570 11.41 11.37 11.41 10.75 11.50 19,500,367 11.238 5.80%
2024-03-11 0 12.06 12.02 12.06 11.64 12.18 6,493,323 77,852,375 11.990 10.78 10.75 10.78 10.41 10.89 7,262,476 10.720 3.25%
2024-03-08 0 11.68 11.64 11.68 11.50 11.80 6,214,054 72,647,357 11.691 10.44 10.41 10.44 10.28 10.55 6,950,127 10.453 1.21%
2024-03-07 0 11.54 11.52 11.54 11.36 11.64 4,650,461 53,620,698 11.530 10.32 10.30 10.32 10.16 10.41 5,201,322 10.309 0.70%
2024-03-06 0 11.46 11.44 11.46 11.12 11.62 5,366,000 61,399,453 11.442 10.25 10.23 10.25 9.942 10.39 6,001,618 10.230 3.24%
2024-03-05 0 11.10 11.10 11.12 11.08 11.32 4,194,906 46,796,893 11.156 9.924 9.924 9.942 9.907 10.12 4,691,805 9.9742 -1.42%
2024-03-04 0 11.26 11.26 11.30 11.20 11.50 5,696,469 64,238,672 11.277 10.07 10.07 10.10 10.01 10.28 6,371,232 10.083 -2.09%
2024-03-01 0 11.50 11.50 11.54 11.26 11.78 10,628,743 122,383,629 11.514 10.28 10.28 10.32 10.07 10.53 11,887,748 10.295 -1.88%
2024-02-29 0 11.72 11.70 11.72 11.58 12.08 12,052,514 141,899,252 11.773 10.48 10.46 10.48 10.35 10.80 13,480,169 10.527 -2.98%
2024-02-28 0 12.08 12.06 12.08 11.98 12.22 5,681,945 68,780,520 12.105 10.80 10.78 10.80 10.71 10.93 6,354,988 10.823 0.17%
2024-02-27 0 12.06 12.06 12.08 11.70 12.10 4,822,109 57,688,175 11.963 10.78 10.78 10.80 10.46 10.82 5,393,302 10.696 1.69%
2024-02-26 0 11.86 11.84 11.86 11.80 12.08 1,956,199 23,202,552 11.861 10.60 10.59 10.60 10.55 10.80 2,187,916 10.605 -1.33%
2024-02-23 0 12.02 12.02 12.04 11.92 12.14 3,130,896 37,618,490 12.015 10.75 10.75 10.76 10.66 10.85 3,501,760 10.743 0.00%
2024-02-22 0 12.02 12.02 12.04 11.76 12.06 3,947,152 47,234,789 11.967 10.75 10.75 10.76 10.51 10.78 4,414,704 10.699 2.39%
2024-02-21 0 11.74 11.72 11.74 10.90 11.94 7,187,801 83,996,785 11.686 10.50 10.48 10.50 9.746 10.68 8,039,217 10.448 -2.00%
2024-02-20 0 11.98 11.98 12.00 11.56 11.98 4,743,350 56,082,517 11.823 10.71 10.71 10.73 10.34 10.71 5,305,214 10.571 1.01%
2024-02-19 0 11.86 11.84 11.86 11.70 12.30 10,472,002 125,212,760 11.957 10.60 10.59 10.60 10.46 11.00 11,712,441 10.691 -2.15%
2024-02-16 0 12.12 12.12 12.14 11.60 12.14 5,593,767 67,118,679 11.999 10.84 10.84 10.85 10.37 10.85 6,256,365 10.728 4.30%
2024-02-15 0 11.62 11.60 11.62 11.36 11.68 2,139,783 24,739,225 11.562 10.39 10.37 10.39 10.16 10.44 2,393,246 10.337 0.69%
2024-02-14 0 11.54 11.52 11.54 11.14 11.58 1,917,170 21,934,828 11.441 10.32 10.30 10.32 9.960 10.35 2,144,264 10.230 1.76%
2024-02-09 0 11.34 11.32 11.34 11.12 11.36 2,005,189 22,564,289 11.253 10.14 10.12 10.14 9.942 10.16 2,242,709 10.061 0.53%
2024-02-08 0 11.28 11.26 11.28 11.20 11.50 5,168,116 58,300,284 11.281 10.09 10.07 10.09 10.01 10.28 5,780,294 10.086 -0.88%
2024-02-07 0 11.38 11.34 11.38 11.16 11.62 7,088,914 81,090,511 11.439 10.17 10.14 10.17 9.978 10.39 7,928,616 10.228 1.07%
2024-02-06 0 11.26 11.26 11.28 10.64 11.28 4,846,477 53,974,475 11.137 10.07 10.07 10.09 9.513 10.09 5,420,556 9.9574 5.83%
2024-02-05 0 10.64 10.64 10.66 10.60 10.96 3,757,963 40,199,486 10.697 9.513 9.513 9.531 9.477 9.799 4,203,105 9.5642 -3.27%
2024-02-02 0 11.00 10.98 11.00 10.92 11.28 4,173,421 46,217,349 11.074 9.835 9.817 9.835 9.763 10.09 4,667,775 9.9014 0.55%
2024-02-01 0 10.94 10.92 10.94 10.48 10.94 3,492,696 37,824,574 10.830 9.781 9.763 9.781 9.370 9.781 3,906,416 9.6827 3.60%
2024-01-31 0 10.56 10.54 10.56 10.50 10.88 5,107,584 54,153,450 10.603 9.442 9.424 9.442 9.388 9.728 5,712,592 9.4797 -2.40%
2024-01-30 0 10.82 10.82 10.84 10.78 11.28 3,211,429 34,994,629 10.897 9.674 9.674 9.692 9.638 10.09 3,591,832 9.7428 -4.08%
2024-01-29 0 11.28 11.28 11.30 11.16 11.50 5,443,800 61,383,316 11.276 10.09 10.09 10.10 9.978 10.28 6,088,634 10.082 0.00%
2024-01-26 0 11.28 11.26 11.28 11.04 11.56 5,771,290 65,621,162 11.370 10.09 10.07 10.09 9.871 10.34 6,454,916 10.166 -1.05%
2024-01-25 0 11.40 11.38 11.40 10.94 11.46 5,794,291 65,611,542 11.324 10.19 10.17 10.19 9.781 10.25 6,480,641 10.124 2.70%
2024-01-24 0 11.10 11.06 11.10 10.54 11.14 8,113,602 88,478,159 10.905 9.924 9.889 9.924 9.424 9.960 9,074,682 9.7500 5.51%
2024-01-23 0 10.52 10.48 10.52 10.32 10.76 6,628,319 69,528,610 10.490 9.406 9.370 9.406 9.227 9.620 7,413,463 9.3787 1.35%
2024-01-22 0 10.38 10.36 10.38 10.14 10.96 8,765,503 92,688,164 10.574 9.281 9.263 9.281 9.066 9.799 9,803,802 9.4543 -4.60%
2024-01-19 0 10.88 10.86 10.88 10.82 11.14 6,281,247 68,747,967 10.945 9.728 9.710 9.728 9.674 9.960 7,025,279 9.7858 -1.27%
2024-01-18 0 11.02 11.02 11.04 10.90 11.14 4,096,888 45,116,340 11.012 9.853 9.853 9.871 9.746 9.960 4,582,176 9.8461 0.73%
2024-01-17 0 10.94 10.92 10.94 10.92 11.32 6,328,705 70,050,901 11.069 9.781 9.763 9.781 9.763 10.12 7,078,358 9.8965 -3.36%
2024-01-16 0 11.32 11.32 11.36 11.18 11.48 4,503,244 51,104,650 11.348 10.12 10.12 10.16 9.996 10.26 5,036,666 10.147 0.35%
2024-01-15 0 11.28 11.26 11.28 10.92 11.28 3,282,366 36,761,020 11.200 10.09 10.07 10.09 9.763 10.09 3,671,172 10.013 2.17%
2024-01-12 0 11.04 11.02 11.04 10.84 11.08 2,658,325 29,200,168 10.984 9.871 9.853 9.871 9.692 9.907 2,973,211 9.8211 -0.18%
2024-01-11 0 11.06 11.04 11.06 10.82 11.14 2,951,266 32,602,147 11.047 9.889 9.871 9.889 9.674 9.960 3,300,852 9.8769 1.28%
2024-01-10 0 10.92 10.92 10.94 10.84 11.20 3,317,676 36,360,279 10.960 9.763 9.763 9.781 9.692 10.01 3,710,664 9.7989 -0.91%
2024-01-09 0 11.02 11.00 11.02 10.72 11.24 4,506,334 49,808,794 11.053 9.853 9.835 9.853 9.585 10.05 5,040,122 9.8825 2.04%
2024-01-08 0 10.80 10.78 10.80 10.72 11.06 4,788,463 51,817,226 10.821 9.656 9.638 9.656 9.585 9.889 5,355,670 9.6752 -2.35%
2024-01-05 0 11.06 11.04 11.06 10.98 11.30 2,585,267 28,609,388 11.066 9.889 9.871 9.889 9.817 10.10 2,891,499 9.8943 -1.78%
2024-01-04 0 11.26 11.26 11.28 11.16 11.32 2,390,891 26,896,640 11.250 10.07 10.07 10.09 9.978 10.12 2,674,099 10.058 -0.18%
2024-01-03 0 11.28 11.26 11.28 11.16 11.42 1,884,499 21,202,508 11.251 10.09 10.07 10.09 9.978 10.21 2,107,723 10.059 -0.88%
2024-01-02 0 11.38 11.34 11.38 11.26 11.68 3,798,800 43,224,660 11.379 10.17 10.14 10.17 10.07 10.44 4,248,779 10.173 -2.07%
2023-12-29 0 11.62 11.60 11.62 11.48 11.68 3,313,415 38,361,668 11.578 10.39 10.37 10.39 10.26 10.44 3,705,899 10.352 0.69%
2023-12-28 0 11.54 11.52 11.54 11.18 11.60 3,576,773 41,027,915 11.471 10.32 10.30 10.32 9.996 10.37 4,000,452 10.256 2.67%
2023-12-27 0 11.24 11.22 11.24 11.06 11.26 2,677,719 29,925,924 11.176 10.05 10.03 10.05 9.889 10.07 2,994,903 9.9923 1.26%
2023-12-22 0 11.10 11.10 11.12 11.04 11.34 5,555,778 62,150,029 11.187 9.924 9.924 9.942 9.871 10.14 6,213,876 10.002 -0.18%
2023-12-21 0 11.12 11.10 11.12 10.90 11.14 1,804,247 20,002,584 11.086 9.942 9.924 9.942 9.746 9.960 2,017,965 9.9123 1.09%
2023-12-20 0 11.00 11.00 11.02 10.94 11.18 2,462,289 27,105,522 11.008 9.835 9.835 9.853 9.781 9.996 2,753,954 9.8424 0.55%
2023-12-19 0 10.94 10.92 10.94 10.84 11.08 2,166,082 23,734,549 10.957 9.781 9.763 9.781 9.692 9.907 2,422,661 9.7969 -0.55%
2023-12-18 0 11.00 10.98 11.00 10.94 11.14 2,206,671 24,295,124 11.010 9.835 9.817 9.835 9.781 9.960 2,468,058 9.8438 -2.14%
2023-12-15 0 11.24 11.14 11.24 10.90 11.28 10,882,599 121,673,501 11.181 10.05 9.960 10.05 9.746 10.09 12,171,674 9.9964 3.88%
2023-12-14 0 10.82 10.80 10.82 10.74 11.00 3,487,998 37,888,029 10.862 9.674 9.656 9.674 9.603 9.835 3,901,161 9.7120 0.74%
2023-12-13 0 10.74 10.72 10.74 10.50 10.82 5,404,369 57,923,746 10.718 9.603 9.585 9.603 9.388 9.674 6,044,532 9.5828 -0.37%
2023-12-12 0 10.78 10.74 10.78 10.32 10.82 5,738,521 61,497,117 10.717 9.638 9.603 9.638 9.227 9.674 6,418,265 9.5816 3.85%
2023-12-11 0 10.38 10.36 10.38 9.910 10.42 11,924,867 121,905,242 10.223 9.281 9.263 9.281 8.860 9.316 13,337,402 9.1401 0.78%
2023-12-08 0 10.30 10.28 10.30 10.22 10.90 13,734,580 142,869,177 10.402 9.209 9.191 9.209 9.138 9.746 15,361,481 9.3005 -5.24%
2023-12-07 0 11.12 11.10 11.12 11.00 11.18 8,039,626 89,245,154 11.101 9.719 9.701 9.719 9.614 9.771 9,198,749 9.7019 -0.36%
2023-12-06 0 11.16 11.14 11.16 10.88 11.20 7,369,682 81,519,795 11.062 9.754 9.736 9.754 9.509 9.789 8,432,215 9.6677 1.45%
2023-12-05 0 11.00 10.96 11.00 10.92 11.24 8,864,597 97,845,953 11.038 9.614 9.579 9.614 9.544 9.824 10,142,662 9.6470 -1.26%
2023-12-04 0 11.14 11.12 11.14 11.12 11.34 7,118,304 79,738,047 11.202 9.736 9.719 9.736 9.719 9.911 8,144,595 9.7903 0.36%
2023-12-01 0 11.10 11.10 11.12 11.06 11.36 4,604,878 51,300,189 11.140 9.701 9.701 9.719 9.666 9.929 5,268,792 9.7366 -2.12%
2023-11-30 0 11.34 11.32 11.34 11.10 11.34 19,743,687 222,912,896 11.290 9.911 9.894 9.911 9.701 9.911 22,590,258 9.8677 2.16%
2023-11-29 0 11.10 11.08 11.10 10.92 11.16 10,216,989 113,053,543 11.065 9.701 9.684 9.701 9.544 9.754 11,690,036 9.6709 0.73%
2023-11-28 0 11.02 11.00 11.02 10.98 11.22 10,335,831 114,480,218 11.076 9.631 9.614 9.631 9.596 9.806 11,826,013 9.6804 -0.18%
2023-11-27 0 11.04 11.02 11.04 10.40 11.08 13,281,862 142,811,623 10.752 9.649 9.631 9.649 9.090 9.684 15,196,791 9.3975 2.79%
2023-11-24 0 10.74 10.74 10.76 10.70 11.26 27,690,403 301,301,215 10.881 9.387 9.387 9.404 9.352 9.841 31,682,702 9.5100 -10.80%
2023-11-23 0 12.04 12.04 12.06 11.70 12.08 6,688,998 79,975,156 11.956 10.52 10.52 10.54 10.23 10.56 7,653,393 10.450 2.03%
2023-11-22 0 11.80 11.80 11.82 11.60 11.84 5,146,972 60,369,863 11.729 10.31 10.31 10.33 10.14 10.35 5,889,043 10.251 0.51%
2023-11-21 0 11.74 11.72 11.74 11.68 11.98 5,275,816 62,285,689 11.806 10.26 10.24 10.26 10.21 10.47 6,036,463 10.318 -0.51%
2023-11-20 0 11.80 11.74 11.80 11.46 11.80 4,570,311 53,421,807 11.689 10.31 10.26 10.31 10.02 10.31 5,229,241 10.216 1.90%
2023-11-17 0 11.58 11.52 11.58 11.36 11.74 3,643,220 41,906,812 11.503 10.12 10.07 10.12 9.929 10.26 4,168,486 10.053 -1.53%
2023-11-16 0 11.76 11.74 11.76 11.70 12.16 3,642,156 42,978,401 11.800 10.28 10.26 10.28 10.23 10.63 4,167,268 10.313 -2.00%
2023-11-15 0 12.00 11.96 12.00 11.76 12.00 4,579,861 54,465,332 11.892 10.49 10.45 10.49 10.28 10.49 5,240,168 10.394 3.63%
2023-11-14 0 11.58 11.56 11.58 11.36 11.64 3,426,889 39,529,130 11.535 10.12 10.10 10.12 9.929 10.17 3,920,965 10.081 1.94%
2023-11-13 0 11.36 11.36 11.42 11.16 11.44 4,473,679 50,586,248 11.308 9.929 9.929 9.981 9.754 9.998 5,118,677 9.8827 1.43%
2023-11-10 0 11.20 11.18 11.20 11.14 11.60 3,533,618 39,638,038 11.217 9.789 9.771 9.789 9.736 10.14 4,043,082 9.8039 -2.10%
2023-11-09 0 11.44 11.44 11.48 11.32 11.64 2,866,022 32,835,317 11.457 9.998 9.998 10.03 9.894 10.17 3,279,234 10.013 -0.87%
2023-11-08 0 11.54 11.50 11.54 11.36 11.64 3,121,241 35,908,949 11.505 10.09 10.05 10.09 9.929 10.17 3,571,250 10.055 0.35%
2023-11-07 0 11.50 11.46 11.50 11.42 11.88 5,648,024 65,364,775 11.573 10.05 10.02 10.05 9.981 10.38 6,462,335 10.115 -3.20%
2023-11-06 0 11.88 11.86 11.88 11.46 11.90 5,398,000 63,698,993 11.801 10.38 10.37 10.38 10.02 10.40 6,176,264 10.314 2.77%
2023-11-03 0 11.56 11.54 11.56 11.28 11.58 4,311,553 49,547,538 11.492 10.10 10.09 10.10 9.859 10.12 4,933,177 10.044 2.85%
2023-11-02 0 11.24 11.22 11.24 11.18 11.44 2,803,060 31,572,531 11.264 9.824 9.806 9.824 9.771 9.998 3,207,195 9.8443 0.36%
2023-11-01 0 11.20 11.18 11.20 11.04 11.38 5,693,286 63,770,572 11.201 9.789 9.771 9.789 9.649 9.946 6,514,123 9.7896 1.45%
2023-10-31 0 11.04 11.02 11.04 10.92 11.20 4,889,323 54,144,124 11.074 9.649 9.631 9.649 9.544 9.789 5,594,247 9.6785 0.00%
2023-10-30 0 11.04 11.04 11.06 10.72 11.08 4,392,951 48,327,827 11.001 9.649 9.649 9.666 9.369 9.684 5,026,310 9.6150 1.28%
2023-10-27 0 10.90 10.88 10.90 10.66 10.96 7,119,004 77,273,612 10.855 9.527 9.509 9.527 9.317 9.579 8,145,395 9.4868 2.06%
2023-10-26 0 10.68 10.68 10.70 10.52 10.80 2,647,394 28,304,647 10.692 9.334 9.334 9.352 9.194 9.439 3,029,085 9.3443 1.14%
2023-10-25 0 10.56 10.56 10.58 10.52 11.12 2,420,934 25,970,050 10.727 9.229 9.229 9.247 9.194 9.719 2,769,975 9.3756 -1.49%
2023-10-24 0 10.72 10.70 10.72 10.42 10.88 5,853,777 62,898,802 10.745 9.369 9.352 9.369 9.107 9.509 6,697,753 9.3910 1.13%
2023-10-20 0 10.60 10.58 10.60 10.30 10.72 3,514,939 37,222,478 10.590 9.264 9.247 9.264 9.002 9.369 4,021,710 9.2554 1.34%
2023-10-19 0 10.46 10.44 10.46 10.38 10.60 4,244,512 44,624,498 10.514 9.142 9.124 9.142 9.072 9.264 4,856,470 9.1887 -2.43%
2023-10-18 0 10.72 10.72 10.74 10.66 11.02 8,469,128 90,971,964 10.742 9.369 9.369 9.387 9.317 9.631 9,690,175 9.3881 -2.55%
2023-10-17 0 11.00 10.98 11.00 10.96 11.20 4,011,297 44,159,517 11.009 9.614 9.596 9.614 9.579 9.789 4,589,631 9.6216 0.00%
2023-10-16 0 11.00 10.98 11.00 10.78 11.24 7,408,194 81,890,566 11.054 9.614 9.596 9.614 9.422 9.824 8,476,280 9.6611 0.73%
2023-10-13 0 10.92 10.90 10.92 10.90 11.36 12,531,017 139,109,553 11.101 9.544 9.527 9.544 9.527 9.929 14,337,692 9.7024 -5.54%
2023-10-12 0 11.56 11.54 11.56 11.26 11.66 6,389,106 73,749,448 11.543 10.10 10.09 10.10 9.841 10.19 7,310,264 10.088 3.58%
2023-10-11 0 11.16 11.14 11.16 11.12 11.54 6,050,941 67,920,167 11.225 9.754 9.736 9.754 9.719 10.09 6,923,343 9.8103 -1.24%
2023-10-10 0 11.30 11.30 11.32 11.24 11.70 5,101,178 58,522,128 11.472 9.876 9.876 9.894 9.824 10.23 5,836,647 10.027 1.07%
2023-10-09 0 11.18 11.18 11.20 10.80 11.30 5,389,033 60,132,950 11.158 9.771 9.771 9.789 9.439 9.876 6,166,004 9.7523 -2.27%
2023-10-06 0 11.44 11.44 11.46 11.22 11.52 1,731,800 19,822,423 11.446 9.998 9.998 10.02 9.806 10.07 1,981,484 10.004 1.24%
2023-10-05 0 11.30 11.28 11.30 11.14 11.44 2,208,158 24,975,612 11.311 9.876 9.859 9.876 9.736 9.998 2,526,522 9.8854 0.36%
2023-10-04 0 11.26 11.24 11.26 11.08 11.28 2,237,656 25,075,441 11.206 9.841 9.824 9.841 9.684 9.859 2,560,273 9.7941 -0.53%
2023-10-03 0 11.32 11.30 11.32 11.24 11.78 4,743,863 53,837,807 11.349 9.894 9.876 9.894 9.824 10.30 5,427,815 9.9189 -4.07%
2023-09-29 0 11.80 11.78 11.80 11.52 11.88 4,883,281 57,681,524 11.812 10.31 10.30 10.31 10.07 10.38 5,587,334 10.324 2.43%
2023-09-28 0 11.52 11.50 11.52 11.40 11.60 3,822,755 44,013,275 11.514 10.07 10.05 10.07 9.963 10.14 4,373,906 10.063 -0.52%
2023-09-27 0 11.58 11.58 11.60 11.30 11.74 6,001,420 69,434,921 11.570 10.12 10.12 10.14 9.876 10.26 6,866,682 10.112 1.05%
2023-09-26 0 11.46 11.44 11.46 11.08 11.86 10,317,933 119,206,687 11.553 10.02 9.998 10.02 9.684 10.37 11,805,534 10.098 2.87%
2023-09-25 0 11.14 11.12 11.14 11.10 11.50 3,300,000 37,072,517 11.234 9.736 9.719 9.736 9.701 10.05 3,775,782 9.8185 -2.45%
2023-09-22 0 11.42 11.40 11.42 11.02 11.50 7,149,093 81,388,489 11.384 9.981 9.963 9.981 9.631 10.05 8,179,823 9.9499 2.88%
2023-09-21 0 11.10 11.10 11.12 10.90 11.16 8,025,764 88,597,935 11.039 9.701 9.701 9.719 9.527 9.754 9,182,889 9.6482 1.09%
2023-09-20 0 10.98 10.98 11.00 10.98 11.16 3,675,358 40,550,603 11.033 9.596 9.596 9.614 9.596 9.754 4,205,257 9.6428 -1.61%
2023-09-19 0 11.16 11.14 11.16 11.12 11.40 2,844,064 31,782,471 11.175 9.754 9.736 9.754 9.719 9.963 3,254,111 9.7669 -1.24%
2023-09-18 0 11.30 11.30 11.34 11.04 11.42 6,626,742 74,861,272 11.297 9.876 9.876 9.911 9.649 9.981 7,582,161 9.8733 0.36%
2023-09-15 0 11.26 11.26 11.28 10.94 11.40 9,946,570 112,034,768 11.264 9.841 9.841 9.859 9.561 9.963 11,380,629 9.8443 1.44%
2023-09-14 0 11.10 11.08 11.10 10.94 11.30 9,456,185 104,869,758 11.090 9.701 9.684 9.701 9.561 9.876 10,819,543 9.6926 -0.89%
2023-09-13 0 11.20 11.20 11.22 11.10 11.30 7,177,422 80,382,269 11.199 9.789 9.789 9.806 9.701 9.876 8,212,236 9.7881 0.54%
2023-09-12 0 11.14 11.12 11.14 11.08 11.32 5,829,806 65,134,455 11.173 9.736 9.719 9.736 9.684 9.894 6,670,326 9.7648 -1.59%
2023-09-11 0 11.32 11.30 11.32 11.02 11.66 10,866,841 122,892,126 11.309 9.894 9.876 9.894 9.631 10.19 12,433,582 9.8839 -2.92%
2023-09-07 0 11.66 11.64 11.66 11.62 11.90 2,056,286 24,016,407 11.680 10.19 10.17 10.19 10.16 10.40 2,352,754 10.208 -1.35%
2023-09-06 0 11.82 11.82 11.84 11.68 11.98 4,012,190 47,317,252 11.793 10.33 10.33 10.35 10.21 10.47 4,590,653 10.307 -0.51%
2023-09-05 0 11.88 11.88 11.90 11.86 12.14 2,455,248 29,294,571 11.931 10.38 10.38 10.40 10.37 10.61 2,809,237 10.428 -2.94%
2023-09-04 0 12.24 12.22 12.24 11.90 12.26 4,486,929 54,669,438 12.184 10.70 10.68 10.70 10.40 10.72 5,133,838 10.649 2.86%
2023-08-31 0 11.90 11.88 11.90 11.82 12.26 8,555,262 101,794,662 11.899 10.40 10.38 10.40 10.33 10.72 9,788,728 10.399 -2.14%
2023-08-30 0 12.16 12.14 12.16 12.00 12.46 5,854,448 71,601,947 12.230 10.63 10.61 10.63 10.49 10.89 6,698,521 10.689 1.16%
2023-08-29 0 12.02 12.00 12.02 11.82 12.06 3,882,909 46,590,605 11.999 10.51 10.49 10.51 10.33 10.54 4,442,732 10.487 2.04%
2023-08-28 0 11.78 11.76 11.78 11.70 12.14 3,542,800 41,816,293 11.803 10.30 10.28 10.30 10.23 10.61 4,053,588 10.316 0.51%
2023-08-25 0 11.72 11.70 11.72 11.50 11.92 3,112,200 36,621,663 11.767 10.24 10.23 10.24 10.05 10.42 3,560,905 10.284 -2.98%
2023-08-24 0 12.08 12.06 12.08 11.68 12.28 8,329,282 100,481,835 12.064 10.56 10.54 10.56 10.21 10.73 9,530,167 10.544 3.96%
2023-08-23 0 11.62 11.60 11.62 11.58 11.80 2,658,273 30,949,348 11.643 10.16 10.14 10.16 10.12 10.31 3,041,533 10.176 -0.85%
2023-08-22 0 11.72 11.70 11.72 11.48 11.80 3,074,270 35,827,839 11.654 10.24 10.23 10.24 10.03 10.31 3,517,507 10.186 1.91%
2023-08-21 0 11.50 11.50 11.54 11.42 11.94 6,137,565 70,991,890 11.567 10.05 10.05 10.09 9.981 10.44 7,022,456 10.109 -3.69%
2023-08-18 0 11.94 11.94 11.96 11.82 12.08 8,232,800 98,323,894 11.943 10.44 10.44 10.45 10.33 10.56 9,419,774 10.438 0.00%
2023-08-17 0 11.94 11.92 11.94 11.66 12.00 9,102,216 107,927,567 11.857 10.44 10.42 10.44 10.19 10.49 10,414,540 10.363 0.51%
2023-08-16 0 11.88 11.86 11.88 11.68 11.98 9,077,300 107,614,605 11.855 10.38 10.37 10.38 10.21 10.47 10,386,031 10.361 0.85%
2023-08-15 0 11.78 11.76 11.78 11.70 12.18 17,470,076 207,330,176 11.868 10.30 10.28 10.30 10.23 10.65 19,988,846 10.372 -4.69%
2023-08-14 0 12.36 12.34 12.36 12.24 12.56 6,429,480 79,638,055 12.386 10.80 10.79 10.80 10.70 10.98 7,356,458 10.826 -1.59%
2023-08-11 0 12.56 12.54 12.56 12.48 12.64 2,271,402 28,501,493 12.548 10.98 10.96 10.98 10.91 11.05 2,598,884 10.967 -0.95%
2023-08-10 0 12.68 12.66 12.68 12.50 12.80 3,444,049 43,488,669 12.627 11.08 11.06 11.08 10.92 11.19 3,940,599 11.036 -0.94%
2023-08-09 0 12.80 12.80 12.82 12.64 12.86 2,751,951 35,026,706 12.728 11.19 11.19 11.20 11.05 11.24 3,148,717 11.124 0.47%
2023-08-08 0 12.74 12.74 12.76 12.60 13.10 8,261,020 106,059,059 12.839 11.13 11.13 11.15 11.01 11.45 9,452,063 11.221 -3.19%
2023-08-07 0 13.16 13.16 13.18 13.02 13.22 1,932,452 25,416,917 13.153 11.50 11.50 11.52 11.38 11.55 2,211,066 11.495 -0.15%
2023-08-04 0 13.18 13.16 13.18 12.96 13.26 3,460,703 45,443,092 13.131 11.52 11.50 11.52 11.33 11.59 3,959,654 11.477 1.38%
2023-08-03 0 13.00 12.98 13.00 12.90 13.16 2,382,479 30,984,052 13.005 11.36 11.34 11.36 11.27 11.50 2,725,976 11.366 -0.76%
2023-08-02 0 13.10 13.08 13.10 12.94 13.36 4,233,908 55,371,650 13.078 11.45 11.43 11.45 11.31 11.68 4,844,337 11.430 -1.95%
2023-08-01 0 13.36 13.36 13.38 13.30 13.76 6,418,240 86,337,452 13.452 11.68 11.68 11.69 11.62 12.03 7,343,598 11.757 -1.33%
2023-07-31 0 13.54 13.54 13.56 13.38 13.80 9,435,725 128,099,293 13.576 11.83 11.83 11.85 11.69 12.06 10,796,133 11.865 1.80%
2023-07-28 0 13.30 13.28 13.30 12.96 13.30 4,598,200 60,709,097 13.203 11.62 11.61 11.62 11.33 11.62 5,261,151 11.539 0.76%
2023-07-27 0 13.20 13.18 13.20 13.06 13.28 4,346,975 57,169,956 13.152 11.54 11.52 11.54 11.41 11.61 4,973,706 11.494 0.92%
2023-07-26 0 13.08 13.08 13.10 12.98 13.14 2,879,300 37,602,899 13.060 11.43 11.43 11.45 11.34 11.48 3,294,427 11.414 0.15%
2023-07-25 0 13.06 13.04 13.06 12.82 13.06 6,609,028 85,796,916 12.982 11.41 11.40 11.41 11.20 11.41 7,561,893 11.346 3.32%
2023-07-24 0 12.64 12.62 12.64 12.50 12.84 4,682,809 59,260,239 12.655 11.05 11.03 11.05 10.92 11.22 5,357,959 11.060 -1.10%
2023-07-21 0 12.78 12.78 12.80 12.72 12.96 4,084,232 52,340,342 12.815 11.17 11.17 11.19 11.12 11.33 4,673,081 11.200 -0.31%
2023-07-20 0 12.82 12.82 12.84 12.80 13.26 4,716,083 60,822,859 12.897 11.20 11.20 11.22 11.19 11.59 5,396,030 11.272 -1.69%
2023-07-19 0 13.04 13.02 13.04 12.72 13.16 6,472,616 83,981,499 12.975 11.40 11.38 11.40 11.12 11.50 7,405,814 11.340 0.15%
2023-07-18 0 13.02 13.00 13.02 12.72 13.24 5,539,094 72,071,142 13.011 11.38 11.36 11.38 11.12 11.57 6,337,700 11.372 -1.51%
2023-07-14 0 13.22 13.22 13.24 13.14 13.44 6,520,060 86,379,455 13.248 11.55 11.55 11.57 11.48 11.75 7,460,098 11.579 0.46%
2023-07-13 0 13.16 13.14 13.16 12.90 13.50 8,434,315 111,740,160 13.248 11.50 11.48 11.50 11.27 11.80 9,650,343 11.579 2.81%
2023-07-12 0 12.80 12.78 12.80 12.68 12.96 7,163,540 91,548,093 12.780 11.19 11.17 11.19 11.08 11.33 8,196,353 11.169 0.00%
2023-07-11 0 13.80 13.78 13.80 13.44 13.90 6,809,161 93,631,335 13.751 11.19 11.17 11.19 10.90 11.27 8,399,543 11.147 1.77%
2023-07-10 0 13.56 13.56 13.58 13.50 13.98 5,512,483 75,274,047 13.655 10.99 10.99 11.01 10.94 11.33 6,800,006 11.070 -0.29%
2023-07-07 0 13.60 13.60 13.62 13.56 13.72 4,235,939 57,715,053 13.625 11.02 11.02 11.04 10.99 11.12 5,225,306 11.045 -1.02%
2023-07-06 0 13.74 13.72 13.74 13.72 14.16 6,205,259 86,008,874 13.861 11.14 11.12 11.14 11.12 11.48 7,654,591 11.236 -2.97%
2023-07-05 0 14.16 14.14 14.16 14.04 14.26 3,763,626 53,221,948 14.141 11.48 11.46 11.48 11.38 11.56 4,642,677 11.464 -0.98%
2023-07-04 0 14.30 14.28 14.30 14.08 14.30 2,690,000 38,253,109 14.221 11.59 11.58 11.59 11.41 11.59 3,318,290 11.528 1.42%
2023-07-03 0 14.10 14.10 14.12 14.04 14.28 4,971,747 70,135,664 14.107 11.43 11.43 11.45 11.38 11.58 6,132,973 11.436 0.14%
2023-06-30 0 14.08 14.06 14.08 13.84 14.24 7,089,837 99,856,913 14.085 11.41 11.40 11.41 11.22 11.54 8,745,775 11.418 2.03%
2023-06-29 0 13.80 13.80 13.82 13.68 14.32 10,402,036 143,677,747 13.813 11.19 11.19 11.20 11.09 11.61 12,831,588 11.197 -3.63%
2023-06-28 0 14.32 14.32 14.34 14.28 14.66 5,574,709 80,330,750 14.410 11.61 11.61 11.62 11.58 11.88 6,876,766 11.681 -2.45%
2023-06-27 0 14.68 14.66 14.68 14.50 14.80 5,407,584 79,137,076 14.635 11.90 11.88 11.90 11.75 12.00 6,670,607 11.864 -0.27%
2023-06-26 0 14.72 14.72 14.74 14.44 14.78 3,749,798 55,126,063 14.701 11.93 11.93 11.95 11.71 11.98 4,625,620 11.918 0.14%
2023-06-23 0 14.70 14.70 14.72 14.42 14.80 3,066,767 44,944,859 14.656 11.92 11.92 11.93 11.69 12.00 3,783,057 11.881 -0.14%
2023-06-21 0 14.72 14.70 14.72 14.52 15.00 5,220,550 76,861,446 14.723 11.93 11.92 11.93 11.77 12.16 6,439,888 11.935 -2.39%
2023-06-20 0 15.08 15.06 15.08 15.02 15.44 4,049,674 61,258,562 15.127 12.22 12.21 12.22 12.18 12.52 4,995,536 12.263 -2.33%
2023-06-19 0 15.44 15.40 15.44 15.08 15.48 3,825,036 58,734,456 15.355 12.52 12.48 12.52 12.22 12.55 4,718,431 12.448 0.78%
2023-06-16 0 15.32 15.24 15.32 14.92 15.44 12,468,035 190,220,663 15.257 12.42 12.35 12.42 12.10 12.52 15,380,132 12.368 2.27%
2023-06-15 0 14.98 14.94 14.98 14.72 15.10 4,680,881 69,992,103 14.953 12.14 12.11 12.14 11.93 12.24 5,774,171 12.122 1.35%
2023-06-14 0 14.78 14.76 14.78 14.60 14.80 3,501,233 51,600,666 14.738 11.98 11.97 11.98 11.84 12.00 4,318,999 11.947 1.09%
2023-06-13 0 14.62 14.60 14.62 14.26 14.64 3,536,649 51,366,492 14.524 11.85 11.84 11.85 11.56 11.87 4,362,687 11.774 1.67%
2023-06-12 0 14.38 14.38 14.40 14.22 14.42 3,337,645 47,894,427 14.350 11.66 11.66 11.67 11.53 11.69 4,117,202 11.633 0.56%
2023-06-09 0 14.30 14.30 14.32 14.04 15.00 16,769,407 241,451,128 14.398 11.59 11.59 11.61 11.38 12.16 20,686,154 11.672 3.62%
2023-06-08 0 13.80 13.80 13.82 13.68 14.06 8,428,788 116,605,633 13.834 11.19 11.19 11.20 11.09 11.40 10,397,458 11.215 -0.29%
2023-06-07 0 13.84 13.82 13.84 13.74 14.42 8,072,244 112,252,723 13.906 11.22 11.20 11.22 11.14 11.69 9,957,638 11.273 -2.95%
2023-06-06 0 14.26 14.24 14.26 14.14 14.46 3,911,114 55,759,585 14.257 11.56 11.54 11.56 11.46 11.72 4,824,614 11.557 0.85%
2023-06-05 0 14.14 14.12 14.14 13.80 14.20 6,065,000 85,456,041 14.090 11.46 11.45 11.46 11.19 11.51 7,481,572 11.422 1.00%
2023-06-02 0 14.00 14.00 14.02 13.68 14.20 10,551,965 147,903,036 14.017 11.35 11.35 11.37 11.09 11.51 13,016,535 11.363 2.79%
2023-06-01 0 13.62 13.62 13.64 13.58 13.98 6,601,563 90,447,470 13.701 11.04 11.04 11.06 11.01 11.33 8,143,457 11.107 -1.73%
2023-05-31 0 13.86 13.84 13.86 13.54 13.98 38,841,830 536,988,888 13.825 11.24 11.22 11.24 10.98 11.33 47,913,924 11.207 -1.00%
2023-05-30 0 14.00 13.98 14.00 13.84 14.36 9,232,119 129,336,087 14.009 11.35 11.33 11.35 11.22 11.64 11,388,419 11.357 -1.55%
2023-05-29 0 14.22 14.22 14.24 14.16 14.74 8,906,784 127,890,751 14.359 11.53 11.53 11.54 11.48 11.95 10,987,097 11.640 -2.34%
2023-05-25 0 14.56 14.56 14.58 14.50 15.08 6,638,660 97,236,212 14.647 11.80 11.80 11.82 11.75 12.22 8,189,219 11.874 -2.28%
2023-05-24 0 14.90 14.88 14.90 14.72 15.08 8,584,975 128,075,491 14.919 12.08 12.06 12.08 11.93 12.22 10,590,125 12.094 -1.97%
2023-05-23 0 15.20 15.18 15.20 15.08 15.50 4,505,658 68,704,002 15.248 12.32 12.31 12.32 12.22 12.57 5,558,022 12.361 -0.65%
2023-05-22 0 15.30 15.28 15.30 14.86 15.38 5,858,939 89,051,386 15.199 12.40 12.39 12.40 12.05 12.47 7,227,382 12.321 2.41%
2023-05-19 0 14.94 14.92 14.94 14.70 15.22 4,629,700 69,451,889 15.001 12.11 12.10 12.11 11.92 12.34 5,711,036 12.161 0.13%
2023-05-18 0 14.92 14.90 14.92 14.78 15.08 2,886,642 43,069,893 14.920 12.10 12.08 12.10 11.98 12.22 3,560,861 12.095 1.08%
2023-05-17 0 14.76 14.74 14.76 14.70 15.38 2,919,025 43,547,505 14.919 11.97 11.95 11.97 11.92 12.47 3,600,807 12.094 -3.40%
2023-05-16 0 15.28 15.28 15.30 15.16 15.66 3,774,592 57,757,061 15.302 12.39 12.39 12.40 12.29 12.69 4,656,205 12.404 -2.18%
2023-05-15 0 15.62 15.60 15.62 15.30 15.88 5,285,318 82,661,878 15.640 12.66 12.65 12.66 12.40 12.87 6,519,784 12.679 1.96%
2023-05-12 0 15.32 15.32 15.34 15.14 15.42 3,514,103 53,831,256 15.319 12.42 12.42 12.44 12.27 12.50 4,334,875 12.418 0.13%
2023-05-11 0 15.30 15.28 15.30 15.04 15.50 2,680,624 40,915,298 15.263 12.40 12.39 12.40 12.19 12.57 3,306,724 12.373 -0.39%
2023-05-10 0 15.36 15.32 15.36 15.10 15.40 2,426,455 37,078,235 15.281 12.45 12.42 12.45 12.24 12.48 2,993,190 12.388 -0.13%
2023-05-09 0 15.38 15.36 15.38 15.30 15.66 4,485,145 69,247,630 15.439 12.47 12.45 12.47 12.40 12.69 5,532,718 12.516 -1.91%
2023-05-08 0 15.68 15.66 15.68 15.48 16.06 4,302,630 67,386,030 15.662 12.71 12.69 12.71 12.55 13.02 5,307,574 12.696 -0.76%
2023-05-05 0 15.80 15.80 15.82 15.66 16.12 3,833,000 60,599,864 15.810 12.81 12.81 12.82 12.69 13.07 4,728,255 12.817 -1.25%
2023-05-04 0 16.00 15.94 16.00 15.40 16.06 12,291,095 194,352,093 15.812 12.97 12.92 12.97 12.48 13.02 15,161,865 12.818 3.76%
2023-05-03 0 15.42 15.40 15.42 15.12 15.46 1,758,800 27,035,096 15.371 12.50 12.48 12.50 12.26 12.53 2,169,594 12.461 0.26%
2023-05-02 0 15.38 15.36 15.38 15.22 15.98 2,553,161 39,345,176 15.410 12.47 12.45 12.47 12.34 12.95 3,149,490 12.493 -2.04%
2023-04-28 0 15.70 15.70 15.72 15.32 15.84 5,693,612 89,168,989 15.661 12.73 12.73 12.74 12.42 12.84 7,023,441 12.696 1.82%
2023-04-27 0 15.42 15.40 15.42 15.04 15.58 2,883,825 44,221,719 15.334 12.50 12.48 12.50 12.19 12.63 3,557,386 12.431 1.05%
2023-04-26 0 15.26 15.26 15.28 15.20 15.46 2,079,255 31,835,502 15.311 12.37 12.37 12.39 12.32 12.53 2,564,896 12.412 0.53%
2023-04-25 0 15.18 15.18 15.20 15.10 15.60 4,039,154 61,442,565 15.212 12.31 12.31 12.32 12.24 12.65 4,982,559 12.332 -2.19%
2023-04-24 0 15.52 15.50 15.52 15.32 15.66 3,636,823 56,265,586 15.471 12.58 12.57 12.58 12.42 12.69 4,486,258 12.542 -0.64%
2023-04-21 0 15.62 15.60 15.62 15.56 16.00 5,772,492 90,769,159 15.724 12.66 12.65 12.66 12.61 12.97 7,120,744 12.747 -2.01%
2023-04-20 0 15.94 15.92 15.94 15.92 16.26 4,236,706 67,981,151 16.046 12.92 12.91 12.92 12.91 13.18 5,226,252 13.008 0.00%
2023-04-19 0 15.94 15.92 15.94 15.88 16.22 4,730,400 75,543,488 15.970 12.92 12.91 12.92 12.87 13.15 5,835,256 12.946 -0.87%
2023-04-18 0 16.08 16.04 16.08 15.76 16.20 5,554,391 88,941,081 16.013 13.04 13.00 13.04 12.78 13.13 6,851,703 12.981 0.50%
2023-04-17 0 16.00 15.94 16.00 15.88 16.68 15,547,400 252,060,859 16.212 12.97 12.92 12.97 12.87 13.52 19,178,729 13.143 1.39%
2023-04-14 0 15.78 15.76 15.78 15.66 15.84 4,056,923 63,885,608 15.747 12.79 12.78 12.79 12.69 12.84 5,004,478 12.766 0.90%
2023-04-13 0 15.64 15.62 15.64 15.10 15.68 4,216,548 65,429,052 15.517 12.68 12.66 12.68 12.24 12.71 5,201,386 12.579 1.03%
2023-04-12 0 15.48 15.46 15.48 15.30 15.58 5,281,534 81,557,298 15.442 12.55 12.53 12.55 12.40 12.63 6,515,116 12.518 0.00%
2023-04-11 0 15.48 15.46 15.48 15.16 15.52 4,515,252 69,291,649 15.346 12.55 12.53 12.55 12.29 12.58 5,569,857 12.440 0.91%
2023-04-06 0 15.34 15.32 15.34 14.40 15.42 9,373,452 140,489,109 14.988 12.44 12.42 12.44 11.67 12.50 11,562,763 12.150 3.23%
2023-04-04 0 14.86 14.86 14.88 14.82 15.30 4,512,769 67,506,215 14.959 12.05 12.05 12.06 12.01 12.40 5,566,794 12.127 -2.75%
2023-04-03 0 15.28 15.26 15.28 15.14 15.58 6,938,802 106,207,100 15.306 12.39 12.37 12.39 12.27 12.63 8,559,464 12.408 -1.93%
2023-03-31 0 15.58 15.58 15.60 15.50 15.78 4,810,536 75,118,002 15.615 12.63 12.63 12.65 12.57 12.79 5,934,109 12.659 0.52%
2023-03-30 0 15.50 15.48 15.50 15.30 15.64 5,213,000 80,418,864 15.427 12.57 12.55 12.57 12.40 12.68 6,430,575 12.506 0.52%
2023-03-29 0 15.42 15.40 15.42 15.32 15.84 6,862,503 105,894,878 15.431 12.50 12.48 12.50 12.42 12.84 8,465,344 12.509 -1.15%
2023-03-28 0 15.60 15.58 15.60 15.28 15.76 7,520,366 117,615,569 15.640 12.65 12.63 12.65 12.39 12.78 9,276,861 12.678 2.36%
2023-03-27 0 15.24 15.22 15.24 15.08 15.60 6,142,014 94,063,563 15.315 12.35 12.34 12.35 12.22 12.65 7,576,574 12.415 0.26%
2023-03-24 0 15.20 15.16 15.20 14.62 15.38 7,156,403 108,688,039 15.188 12.32 12.29 12.32 11.85 12.47 8,827,889 12.312 1.47%
2023-03-23 0 14.98 14.94 14.98 14.78 15.24 7,214,178 108,101,384 14.985 12.14 12.11 12.14 11.98 12.35 8,899,158 12.147 0.27%
2023-03-22 0 14.94 14.92 14.94 14.84 15.10 4,147,308 61,932,363 14.933 12.11 12.10 12.11 12.03 12.24 5,115,974 12.106 0.27%
2023-03-21 0 14.90 14.90 14.92 14.12 15.02 12,745,146 187,910,688 14.744 12.08 12.08 12.10 11.45 12.18 15,721,967 11.952 6.43%
2023-03-20 0 14.00 13.98 14.00 13.74 14.06 5,114,500 71,248,282 13.931 11.35 11.33 11.35 11.14 11.40 6,309,068 11.293 -0.14%
2023-03-17 0 14.02 14.02 14.04 13.80 14.12 5,719,949 80,089,789 14.002 11.37 11.37 11.38 11.19 11.45 7,055,929 11.351 1.89%
2023-03-16 0 13.76 13.74 13.76 13.64 13.94 5,022,927 68,977,173 13.733 11.15 11.14 11.15 11.06 11.30 6,196,107 11.132 -0.86%
2023-03-15 0 13.88 13.86 13.88 13.72 14.24 4,910,327 68,397,346 13.929 11.25 11.24 11.25 11.12 11.54 6,057,208 11.292 -0.86%
2023-03-14 0 14.00 13.98 14.00 13.90 14.40 9,174,769 129,403,490 14.104 11.35 11.33 11.35 11.27 11.67 11,317,674 11.434 -1.41%
2023-03-13 0 14.20 14.18 14.20 13.68 14.26 15,363,166 216,664,818 14.103 11.51 11.50 11.51 11.09 11.56 18,951,465 11.433 3.50%
2023-03-10 0 13.72 13.70 13.72 13.44 13.98 10,947,468 149,956,948 13.698 11.12 11.11 11.12 10.90 11.33 13,504,414 11.104 -0.58%
2023-03-09 0 13.80 13.78 13.80 13.80 14.34 7,864,427 109,909,896 13.976 11.19 11.17 11.19 11.19 11.62 9,701,282 11.329 -1.99%
2023-03-08 0 14.08 14.08 14.10 14.02 14.60 10,669,255 151,822,471 14.230 11.41 11.41 11.43 11.37 11.84 13,161,220 11.536 -3.96%
2023-03-07 0 14.66 14.64 14.66 14.10 15.46 32,645,727 477,286,658 14.620 11.88 11.87 11.88 11.43 12.53 40,270,628 11.852 -6.03%
2023-03-06 0 15.60 15.58 15.60 15.38 15.70 5,311,648 82,670,809 15.564 12.65 12.63 12.65 12.47 12.73 6,552,263 12.617 0.26%
2023-03-03 0 15.56 15.56 15.58 15.36 15.88 7,158,669 111,091,051 15.518 12.61 12.61 12.63 12.45 12.87 8,830,684 12.580 0.39%
2023-03-02 0 15.50 15.48 15.50 15.40 15.76 4,050,961 63,150,489 15.589 12.57 12.55 12.57 12.48 12.78 4,997,124 12.637 -0.13%
2023-03-01 0 15.52 15.52 15.54 15.00 15.60 12,538,690 192,318,158 15.338 12.58 12.58 12.60 12.16 12.65 15,467,290 12.434 2.11%
2023-02-28 0 15.20 15.18 15.20 15.14 15.72 11,328,453 173,073,720 15.278 12.32 12.31 12.32 12.27 12.74 13,974,384 12.385 -1.30%
2023-02-27 0 15.40 15.38 15.40 15.30 15.80 7,574,582 117,180,543 15.470 12.48 12.47 12.48 12.40 12.81 9,343,740 12.541 -2.04%
2023-02-24 0 15.72 15.70 15.72 15.46 15.90 3,229,089 50,602,398 15.671 12.74 12.73 12.74 12.53 12.89 3,983,291 12.704 0.13%
2023-02-23 0 15.70 15.68 15.70 15.58 16.10 9,888,501 156,178,562 15.794 12.73 12.71 12.73 12.63 13.05 12,198,109 12.804 0.38%
2023-02-22 0 15.64 15.60 15.64 15.20 15.66 8,267,732 128,219,053 15.508 12.68 12.65 12.68 12.32 12.69 10,198,785 12.572 2.22%
2023-02-21 0 15.30 15.28 15.30 15.22 15.64 5,154,951 79,452,116 15.413 12.40 12.39 12.40 12.34 12.68 6,358,967 12.494 -0.78%
2023-02-20 0 15.42 15.40 15.42 15.26 15.60 3,589,117 55,521,391 15.469 12.50 12.48 12.50 12.37 12.65 4,427,409 12.540 0.65%
2023-02-17 0 15.32 15.32 15.34 15.12 15.84 9,375,152 143,872,869 15.346 12.42 12.42 12.44 12.26 12.84 11,564,860 12.441 -3.28%
2023-02-16 0 15.84 15.84 15.86 15.68 16.30 8,449,162 134,992,119 15.977 12.84 12.84 12.86 12.71 13.21 10,422,591 12.952 -1.74%
2023-02-15 0 16.12 16.10 16.12 16.06 16.60 3,790,022 61,326,592 16.181 13.07 13.05 13.07 13.02 13.46 4,675,239 13.117 -2.54%
2023-02-14 0 16.54 16.52 16.54 16.38 16.78 6,973,795 115,595,811 16.576 13.41 13.39 13.41 13.28 13.60 8,602,630 13.437 1.72%
2023-02-13 0 16.26 16.26 16.28 15.76 16.40 6,958,892 112,418,131 16.155 13.18 13.18 13.20 12.78 13.29 8,584,246 13.096 0.99%
2023-02-10 0 16.10 16.10 16.12 16.08 16.50 4,307,030 69,634,991 16.168 13.05 13.05 13.07 13.04 13.38 5,313,002 13.107 -2.66%
2023-02-09 0 16.54 16.54 16.56 16.22 16.56 6,307,736 103,436,294 16.398 13.41 13.41 13.42 13.15 13.42 7,781,003 13.293 0.00%
2023-02-08 0 16.54 16.52 16.54 16.46 16.90 6,387,691 106,632,211 16.693 13.41 13.39 13.41 13.34 13.70 7,879,632 13.533 -1.08%
2023-02-07 0 16.72 16.72 16.74 16.30 16.84 8,424,529 140,398,269 16.665 13.55 13.55 13.57 13.21 13.65 10,392,205 13.510 2.33%
2023-02-06 0 16.34 16.34 16.36 16.10 16.54 7,070,638 115,736,546 16.369 13.25 13.25 13.26 13.05 13.41 8,722,092 13.269 -2.16%
2023-02-03 0 16.70 16.68 16.70 16.34 16.80 8,702,888 144,457,392 16.599 13.54 13.52 13.54 13.25 13.62 10,735,578 13.456 -0.48%
2023-02-02 0 16.78 16.76 16.78 16.60 17.00 4,455,709 74,782,514 16.784 13.60 13.59 13.60 13.46 13.78 5,496,407 13.606 0.72%
2023-02-01 0 16.66 16.66 16.68 16.48 16.74 9,441,156 156,682,951 16.596 13.51 13.51 13.52 13.36 13.57 11,646,280 13.453 -0.48%
2023-01-31 0 16.74 16.74 16.76 16.50 17.30 10,258,437 172,233,472 16.789 13.57 13.57 13.59 13.38 14.02 12,654,449 13.611 -1.76%
2023-01-30 0 17.04 17.02 17.04 16.92 17.56 14,799,891 253,007,853 17.095 13.81 13.80 13.81 13.72 14.24 18,256,628 13.858 -3.18%
2023-01-27 0 17.60 17.56 17.60 17.06 17.68 7,134,047 124,533,214 17.456 14.27 14.24 14.27 13.83 14.33 8,800,311 14.151 2.68%
2023-01-26 0 17.14 17.12 17.14 16.96 17.32 4,955,028 84,633,781 17.080 13.89 13.88 13.89 13.75 14.04 6,112,349 13.846 0.47%
2023-01-20 0 17.06 17.06 17.08 16.96 17.24 4,650,500 79,325,588 17.057 13.83 13.83 13.85 13.75 13.98 5,736,694 13.828 0.00%
2023-01-19 0 17.06 17.06 17.08 16.82 17.20 10,778,093 183,262,506 17.003 13.83 13.83 13.85 13.64 13.94 13,295,479 13.784 0.35%
2023-01-18 0 17.00 16.98 17.00 16.34 17.06 9,188,411 155,251,266 16.896 13.78 13.76 13.78 13.25 13.83 11,334,503 13.697 1.92%
2023-01-17 0 16.68 16.66 16.68 16.50 17.16 11,525,600 193,090,769 16.753 13.52 13.51 13.52 13.38 13.91 14,217,577 13.581 -1.88%
2023-01-16 0 17.00 16.98 17.00 16.74 17.58 13,277,409 225,772,850 17.004 13.78 13.76 13.78 13.57 14.25 16,378,548 13.785 -2.86%
2023-01-13 0 17.50 17.44 17.50 16.78 17.50 10,947,192 189,252,546 17.288 14.19 14.14 14.19 13.60 14.19 13,504,073 14.014 4.79%
2023-01-12 0 16.70 16.68 16.70 16.28 16.70 10,300,168 170,286,968 16.532 13.54 13.52 13.54 13.20 13.54 12,705,927 13.402 0.85%
2023-01-11 0 16.56 16.54 16.56 16.40 17.14 12,409,207 206,927,896 16.675 13.42 13.41 13.42 13.29 13.89 15,307,564 13.518 -2.24%
2023-01-10 0 16.94 16.94 16.96 16.46 17.10 16,197,918 270,437,176 16.696 13.73 13.73 13.75 13.34 13.86 19,981,185 13.535 0.36%
2023-01-09 0 16.88 16.88 16.90 16.74 17.90 8,031,605 137,308,898 17.096 13.68 13.68 13.70 13.57 14.51 9,907,507 13.859 -2.88%
2023-01-06 0 17.38 17.34 17.38 17.20 17.76 14,468,268 252,103,798 17.425 14.09 14.06 14.09 13.94 14.40 17,847,550 14.125 0.58%
2023-01-05 0 17.28 17.28 17.30 17.10 18.16 12,257,629 214,021,384 17.460 14.01 14.01 14.02 13.86 14.72 15,120,583 14.154 1.65%
2023-01-04 0 17.00 17.00 17.02 16.44 17.00 8,738,521 146,841,427 16.804 13.78 13.78 13.80 13.33 13.78 10,779,534 13.622 3.28%
2023-01-03 0 16.46 16.44 16.46 15.46 16.50 10,406,061 168,769,398 16.218 13.34 13.33 13.34 12.53 13.38 12,836,553 13.148 3.39%
2022-12-30 0 15.92 15.92 15.94 15.86 16.16 3,609,617 57,622,798 15.964 12.91 12.91 12.92 12.86 13.10 4,452,697 12.941 0.38%
2022-12-29 0 15.86 15.84 15.86 15.68 15.90 3,601,048 56,929,496 15.809 12.86 12.84 12.86 12.71 12.89 4,442,127 12.816 0.38%
2022-12-28 0 15.80 15.78 15.80 15.72 16.00 6,227,240 98,479,568 15.814 12.81 12.79 12.81 12.74 12.97 7,681,706 12.820 1.67%
2022-12-23 0 15.54 15.54 15.56 15.20 15.66 4,625,435 71,783,785 15.519 12.60 12.60 12.61 12.32 12.69 5,705,775 12.581 -0.38%
2022-12-22 0 15.60 15.58 15.60 15.14 15.68 6,716,978 104,433,742 15.548 12.65 12.63 12.65 12.27 12.71 8,285,829 12.604 4.56%
2022-12-21 0 14.92 14.90 14.92 14.80 15.00 3,708,999 55,258,262 14.898 12.10 12.08 12.10 12.00 12.16 4,575,292 12.078 0.40%
2022-12-20 0 14.86 14.84 14.86 14.64 15.08 5,557,755 82,431,231 14.832 12.05 12.03 12.05 11.87 12.22 6,855,852 12.023 -1.20%
2022-12-19 0 15.04 15.00 15.04 14.86 15.18 7,083,997 106,109,007 14.979 12.19 12.16 12.19 12.05 12.31 8,738,571 12.143 0.94%
2022-12-16 0 14.90 14.90 14.94 14.84 15.26 10,918,469 163,207,080 14.948 12.08 12.08 12.11 12.03 12.37 13,468,642 12.118 -1.59%
2022-12-15 0 15.14 15.12 15.14 14.74 15.30 5,896,963 88,988,279 15.091 12.27 12.26 12.27 11.95 12.40 7,274,287 12.233 0.40%
2022-12-14 0 15.08 15.06 15.08 15.02 15.74 7,654,520 116,853,169 15.266 12.22 12.21 12.22 12.18 12.76 9,442,348 12.375 -1.57%
2022-12-13 0 15.32 15.30 15.32 14.94 15.42 13,585,714 207,356,587 15.263 12.42 12.40 12.42 12.11 12.50 16,758,862 12.373 3.10%
2022-12-12 0 14.86 14.84 14.86 14.70 15.40 11,835,749 177,207,440 14.972 12.05 12.03 12.05 11.92 12.48 14,600,166 12.137 -0.40%
2022-12-09 0 14.92 14.90 14.92 14.24 14.98 19,667,373 288,583,391 14.673 12.10 12.08 12.10 11.54 12.14 24,260,984 11.895 0.27%
2022-12-08 0 14.88 14.86 14.88 14.46 14.96 11,895,354 176,124,401 14.806 12.06 12.05 12.06 11.72 12.13 14,673,693 12.003 2.34%
2022-12-07 0 14.76 14.76 14.78 14.66 15.60 17,111,078 257,726,036 15.062 11.79 11.79 11.80 11.71 12.46 21,427,000 12.028 -2.64%
2022-12-06 0 15.16 15.16 15.18 14.16 15.60 11,554,771 176,601,536 15.284 12.11 12.11 12.12 11.31 12.46 14,469,228 12.205 0.13%
2022-12-05 0 15.14 15.12 15.14 14.04 15.24 17,385,290 257,520,853 14.813 12.09 12.07 12.09 11.21 12.17 21,770,377 11.829 8.14%
2022-12-02 0 14.00 14.00 14.02 13.84 14.56 10,777,077 151,938,637 14.098 11.18 11.18 11.20 11.05 11.63 13,495,376 11.259 -3.05%
2022-12-01 0 14.44 14.42 14.44 13.96 14.80 118,166,319 1,640,015,589 13.879 11.53 11.52 11.53 11.15 11.82 147,971,376 11.083 5.71%
2022-11-30 0 13.66 13.66 13.68 13.06 13.98 132,572,021 1,808,002,182 13.638 10.91 10.91 10.92 10.43 11.16 166,010,624 10.891 1.04%
2022-11-29 0 13.52 13.52 13.54 13.06 13.66 17,823,337 238,989,520 13.409 10.80 10.80 10.81 10.43 10.91 22,318,912 10.708 2.11%
2022-11-28 0 13.24 13.24 13.26 12.48 13.36 14,233,470 185,949,090 13.064 10.57 10.57 10.59 9.966 10.67 17,823,574 10.433 1.38%
2022-11-25 0 13.06 13.06 13.08 13.04 15.38 31,698,936 426,499,473 13.455 10.43 10.43 10.45 10.41 12.28 39,694,350 10.745 -15.52%
2022-11-24 0 15.46 15.46 15.48 15.38 15.78 4,424,999 68,703,062 15.526 12.35 12.35 12.36 12.28 12.60 5,541,115 12.399 0.52%
2022-11-23 0 15.38 15.38 15.40 15.34 15.74 5,010,278 77,499,238 15.468 12.28 12.28 12.30 12.25 12.57 6,274,019 12.352 -0.52%
2022-11-22 0 15.46 15.46 15.50 15.30 16.14 6,883,739 107,651,295 15.639 12.35 12.35 12.38 12.22 12.89 8,620,023 12.489 -3.86%
2022-11-21 0 16.08 16.06 16.08 14.80 16.28 10,981,307 172,050,421 15.668 12.84 12.83 12.84 11.82 13.00 13,751,119 12.512 -1.95%
2022-11-18 0 16.40 16.40 16.46 16.34 16.92 6,418,354 106,180,861 16.543 13.10 13.10 13.14 13.05 13.51 8,037,254 13.211 -0.73%
2022-11-17 0 16.52 16.52 16.54 16.20 16.78 7,584,907 125,136,964 16.498 13.19 13.19 13.21 12.94 13.40 9,498,046 13.175 -0.24%
2022-11-16 0 16.56 16.56 16.60 15.64 16.72 9,511,059 154,341,541 16.228 13.22 13.22 13.26 12.49 13.35 11,910,031 12.959 4.28%
2022-11-15 0 15.88 15.86 15.88 15.68 16.32 8,513,196 135,222,180 15.884 12.68 12.67 12.68 12.52 13.03 10,660,477 12.684 -1.00%
2022-11-14 0 16.04 16.04 16.06 15.48 16.42 6,315,141 100,646,669 15.937 12.81 12.81 12.83 12.36 13.11 7,908,007 12.727 -0.87%
2022-11-11 0 16.18 16.16 16.18 15.60 16.48 13,391,023 215,799,579 16.115 12.92 12.90 12.92 12.46 13.16 16,768,637 12.869 6.31%
2022-11-10 0 15.22 15.22 15.24 14.82 15.54 6,663,027 101,236,094 15.194 12.15 12.15 12.17 11.83 12.41 8,343,640 12.133 -2.06%
2022-11-09 0 15.54 15.52 15.54 15.14 15.70 5,424,913 83,947,906 15.475 12.41 12.39 12.41 12.09 12.54 6,793,237 12.358 0.65%
2022-11-08 0 15.44 15.42 15.44 15.02 15.58 2,851,257 43,963,048 15.419 12.33 12.31 12.33 11.99 12.44 3,570,429 12.313 0.65%
2022-11-07 0 15.34 15.30 15.34 14.58 15.48 3,406,398 51,994,518 15.264 12.25 12.22 12.25 11.64 12.36 4,265,593 12.189 2.40%
2022-11-04 0 14.98 14.96 14.98 14.02 15.38 5,264,203 78,684,119 14.947 11.96 11.95 11.96 11.20 12.28 6,591,991 11.936 5.20%
2022-11-03 0 14.24 14.22 14.24 14.06 14.44 3,949,750 56,515,578 14.309 11.37 11.36 11.37 11.23 11.53 4,945,994 11.427 -3.52%
2022-11-02 0 14.76 14.70 14.76 13.88 14.86 4,104,118 59,317,925 14.453 11.79 11.74 11.79 11.08 11.87 5,139,299 11.542 4.68%
2022-11-01 0 14.10 14.08 14.10 13.60 14.28 5,537,371 77,382,835 13.975 11.26 11.24 11.26 10.86 11.40 6,934,061 11.160 4.91%
2022-10-31 0 13.44 13.44 13.46 13.38 13.90 4,837,396 65,331,809 13.506 10.73 10.73 10.75 10.68 11.10 6,057,531 10.785 -2.04%
2022-10-28 0 13.72 13.66 13.72 13.48 13.98 2,845,445 38,971,105 13.696 10.96 10.91 10.96 10.76 11.16 3,563,151 10.937 -1.44%
2022-10-27 0 13.92 13.92 13.96 13.88 14.50 3,152,022 44,435,688 14.098 11.12 11.12 11.15 11.08 11.58 3,947,056 11.258 -0.71%
2022-10-26 0 14.02 14.00 14.02 13.58 14.14 3,997,310 55,801,867 13.960 11.20 11.18 11.20 10.84 11.29 5,005,550 11.148 2.49%
2022-10-25 0 13.68 13.68 13.70 13.46 13.94 6,332,663 86,746,535 13.698 10.92 10.92 10.94 10.75 11.13 7,929,949 10.939 0.44%
2022-10-24 0 13.62 13.60 13.62 13.50 14.34 5,096,884 69,660,553 13.667 10.88 10.86 10.88 10.78 11.45 6,382,470 10.914 -3.13%
2022-10-21 0 14.06 14.06 14.08 13.92 14.54 4,985,740 70,350,744 14.110 11.23 11.23 11.24 11.12 11.61 6,243,292 11.268 -3.17%
2022-10-20 0 14.52 14.50 14.52 14.22 15.00 4,905,560 70,719,558 14.416 11.60 11.58 11.60 11.36 11.98 6,142,888 11.512 -1.36%
2022-10-19 0 14.72 14.70 14.72 14.58 15.26 3,545,592 52,332,095 14.760 11.76 11.74 11.76 11.64 12.19 4,439,896 11.787 -1.74%
2022-10-18 0 14.98 14.96 14.98 14.58 15.18 5,634,342 84,253,375 14.954 11.96 11.95 11.96 11.64 12.12 7,055,490 11.942 3.88%
2022-10-17 0 14.42 14.42 14.44 13.64 14.70 5,864,781 83,454,429 14.230 11.52 11.52 11.53 10.89 11.74 7,344,053 11.364 0.70%
2022-10-14 0 14.32 14.30 14.32 14.26 14.86 5,652,114 81,841,686 14.480 11.44 11.42 11.44 11.39 11.87 7,077,745 11.563 0.70%
2022-10-13 0 14.22 14.22 14.24 13.96 14.56 3,747,232 53,157,991 14.186 11.36 11.36 11.37 11.15 11.63 4,692,395 11.329 -0.84%
2022-10-12 0 14.34 14.34 14.36 14.20 15.08 7,707,188 111,086,031 14.413 11.45 11.45 11.47 11.34 12.04 9,651,170 11.510 -5.16%
2022-10-11 0 15.12 15.10 15.12 15.00 15.86 5,067,583 77,257,300 15.245 12.07 12.06 12.07 11.98 12.67 6,345,778 12.175 -2.20%
2022-10-10 0 15.46 15.44 15.46 15.36 15.92 5,169,255 80,083,913 15.492 12.35 12.33 12.35 12.27 12.71 6,473,095 12.372 -2.89%
2022-10-07 0 15.92 15.92 15.94 15.90 16.20 4,493,849 72,009,812 16.024 12.71 12.71 12.73 12.70 12.94 5,627,331 12.796 -0.50%
2022-10-06 0 16.00 16.00 16.02 15.58 16.18 4,672,865 74,585,776 15.962 12.78 12.78 12.79 12.44 12.92 5,851,500 12.746 1.39%
2022-10-05 0 15.78 15.76 15.78 15.02 15.84 7,002,711 109,195,151 15.593 12.60 12.59 12.60 11.99 12.65 8,769,003 12.452 7.64%
2022-10-03 0 14.66 14.64 14.66 14.42 14.78 3,520,266 51,400,262 14.601 11.71 11.69 11.71 11.52 11.80 4,408,182 11.660 -0.81%
2022-09-30 0 14.78 14.78 14.80 14.60 15.40 4,661,136 69,138,606 14.833 11.80 11.80 11.82 11.66 12.30 5,836,813 11.845 -2.12%
2022-09-29 0 15.10 15.06 15.10 15.00 15.52 5,161,130 78,297,539 15.171 12.06 12.03 12.06 11.98 12.39 6,462,920 12.115 -0.53%
2022-09-28 0 15.18 15.16 15.18 15.08 15.60 5,649,868 86,002,045 15.222 12.12 12.11 12.12 12.04 12.46 7,074,933 12.156 -2.44%
2022-09-27 0 15.56 15.56 15.58 15.42 15.84 6,532,573 101,654,174 15.561 12.43 12.43 12.44 12.31 12.65 8,180,282 12.427 0.65%
2022-09-26 0 15.46 15.46 15.50 15.02 15.70 5,105,725 78,910,126 15.455 12.35 12.35 12.38 11.99 12.54 6,393,541 12.342 1.31%
2022-09-23 0 15.26 15.24 15.26 15.24 15.68 5,112,841 78,387,654 15.332 12.19 12.17 12.19 12.17 12.52 6,402,451 12.243 -3.17%
2022-09-22 0 15.76 15.74 15.76 15.34 15.86 4,841,463 75,876,741 15.672 12.59 12.57 12.59 12.25 12.67 6,062,624 12.515 1.03%
2022-09-21 0 15.60 15.58 15.60 15.44 15.80 4,336,471 67,571,893 15.582 12.46 12.44 12.46 12.33 12.62 5,430,258 12.444 -1.52%
2022-09-20 0 15.84 15.82 15.84 15.18 15.92 7,023,511 110,249,179 15.697 12.65 12.63 12.65 12.12 12.71 8,795,049 12.535 2.99%
2022-09-19 0 15.38 15.36 15.38 14.88 15.64 17,134,697 260,083,025 15.179 12.28 12.27 12.28 11.88 12.49 21,456,577 12.121 6.22%
2022-09-16 0 14.48 14.48 14.50 14.16 14.70 6,777,110 98,391,087 14.518 11.56 11.56 11.58 11.31 11.74 8,486,499 11.594 0.42%
2022-09-15 0 14.42 14.42 14.44 14.30 14.58 2,274,967 32,827,001 14.430 11.52 11.52 11.53 11.42 11.64 2,848,781 11.523 -0.41%
2022-09-14 0 14.48 14.48 14.50 14.10 14.66 4,353,806 62,815,433 14.428 11.56 11.56 11.58 11.26 11.71 5,451,965 11.522 -1.23%
2022-09-13 0 14.66 14.62 14.66 14.42 14.90 2,597,544 38,255,509 14.728 11.71 11.68 11.71 11.52 11.90 3,252,722 11.761 -0.68%
2022-09-09 0 14.76 14.74 14.76 14.26 14.94 4,181,376 61,662,926 14.747 11.79 11.77 11.79 11.39 11.93 5,236,043 11.777 2.64%
2022-09-08 0 14.38 14.36 14.38 14.16 14.54 5,623,000 80,711,315 14.354 11.48 11.47 11.48 11.31 11.61 7,041,288 11.463 -0.69%
2022-09-07 0 14.48 14.46 14.48 14.00 14.60 4,432,540 63,975,620 14.433 11.56 11.55 11.56 11.18 11.66 5,550,558 11.526 -0.28%
2022-09-06 0 14.52 14.50 14.52 14.44 15.10 6,096,784 89,287,132 14.645 11.60 11.58 11.60 11.53 12.06 7,634,574 11.695 -1.22%
2022-09-05 0 14.70 14.70 14.72 14.44 14.80 24,259,699 356,490,485 14.695 11.74 11.74 11.76 11.53 11.82 30,378,716 11.735 -0.14%
2022-09-02 0 14.72 14.70 14.72 14.70 15.50 29,088,271 430,413,066 14.797 11.76 11.74 11.76 11.74 12.38 36,425,197 11.816 -5.03%
2022-09-01 0 15.50 15.48 15.50 15.48 16.12 4,284,637 66,986,426 15.634 12.38 12.36 12.38 12.36 12.87 5,365,350 12.485 -2.27%
2022-08-31 0 15.86 15.86 15.88 15.16 16.12 12,261,732 192,096,584 15.666 12.67 12.67 12.68 12.11 12.87 15,354,505 12.511 1.80%
2022-08-30 0 15.58 15.56 15.58 15.50 15.82 5,375,000 83,840,617 15.598 12.44 12.43 12.44 12.38 12.63 6,730,735 12.456 -1.64%
2022-08-29 0 15.84 15.82 15.84 15.80 16.00 2,615,200 41,503,111 15.870 12.65 12.63 12.65 12.62 12.78 3,274,831 12.673 -1.37%
2022-08-26 0 16.06 16.06 16.08 15.86 16.20 4,607,985 73,944,516 16.047 12.83 12.83 12.84 12.67 12.94 5,770,256 12.815 0.50%
2022-08-25 0 15.98 15.96 15.98 15.60 16.46 4,992,082 80,040,511 16.034 12.76 12.75 12.76 12.46 13.14 6,251,233 12.804 2.04%
2022-08-24 0 15.66 15.66 15.68 15.60 16.42 6,718,737 106,223,980 15.810 12.51 12.51 12.52 12.46 13.11 8,413,402 12.626 -2.37%
2022-08-23 0 16.04 16.02 16.04 15.86 16.46 11,135,137 178,873,366 16.064 12.81 12.79 12.81 12.67 13.14 13,943,749 12.828 -1.35%
2022-08-22 0 16.26 16.26 16.32 16.10 17.48 12,367,160 206,805,615 16.722 12.98 12.98 13.03 12.86 13.96 15,486,525 13.354 -0.61%
2022-08-19 0 16.36 16.34 16.36 15.70 16.46 3,625,361 58,885,395 16.243 13.06 13.05 13.06 12.54 13.14 4,539,785 12.971 4.20%
2022-08-18 0 15.70 15.70 15.72 15.52 15.90 3,357,688 52,701,990 15.696 12.54 12.54 12.55 12.39 12.70 4,204,597 12.534 -0.51%
2022-08-17 0 15.78 15.76 15.78 15.68 15.96 2,543,437 40,161,801 15.790 12.60 12.59 12.60 12.52 12.75 3,184,967 12.610 -0.63%
2022-08-16 0 15.88 15.88 15.90 15.76 16.14 1,678,708 26,707,528 15.910 12.68 12.68 12.70 12.59 12.89 2,102,128 12.705 -0.50%
2022-08-15 0 15.96 15.94 15.96 15.76 16.06 2,727,549 43,602,230 15.986 12.75 12.73 12.75 12.59 12.83 3,415,518 12.766 0.00%
2022-08-12 0 15.96 15.94 15.96 15.76 16.28 2,045,881 32,763,596 16.014 12.75 12.73 12.75 12.59 13.00 2,561,913 12.789 -0.87%
2022-08-11 0 16.10 16.08 16.10 15.62 16.16 2,765,911 44,415,750 16.058 12.86 12.84 12.86 12.47 12.90 3,463,556 12.824 3.34%
2022-08-10 0 15.58 15.54 15.58 15.48 16.00 3,029,752 47,289,290 15.608 12.44 12.41 12.44 12.36 12.78 3,793,945 12.464 -1.39%
2022-08-09 0 15.80 15.78 15.80 15.68 16.34 2,910,487 46,053,899 15.823 12.62 12.60 12.62 12.52 13.05 3,644,598 12.636 -3.66%
2022-08-08 0 16.40 16.34 16.40 15.90 16.50 2,685,712 43,848,505 16.327 13.10 13.05 13.10 12.70 13.18 3,363,128 13.038 1.11%
2022-08-05 0 16.22 16.12 16.22 15.94 16.28 2,404,773 38,798,989 16.134 12.95 12.87 12.95 12.73 13.00 3,011,328 12.884 0.87%
2022-08-04 0 16.08 16.04 16.08 15.82 16.10 3,499,674 55,998,389 16.001 12.84 12.81 12.84 12.63 12.86 4,382,396 12.778 0.63%
2022-08-03 0 15.98 15.94 15.98 15.50 16.00 2,705,605 42,832,606 15.831 12.76 12.73 12.76 12.38 12.78 3,388,039 12.642 2.96%
2022-08-02 0 15.52 15.50 15.52 15.30 15.80 3,109,936 48,397,690 15.562 12.39 12.38 12.39 12.22 12.62 3,894,354 12.428 -0.89%
2022-08-01 0 15.94 15.90 15.94 15.64 16.00 3,167,094 50,089,527 15.816 12.51 12.47 12.51 12.27 12.55 4,036,840 12.408 2.71%
2022-07-29 0 15.52 15.52 15.54 15.52 16.40 4,390,304 69,098,846 15.739 12.18 12.18 12.19 12.18 12.87 5,595,967 12.348 -3.36%
2022-07-28 0 16.06 16.02 16.06 15.48 16.06 2,970,568 47,356,721 15.942 12.60 12.57 12.60 12.14 12.60 3,786,344 12.507 3.75%
2022-07-27 0 15.48 15.46 15.48 15.40 16.00 2,793,552 43,367,178 15.524 12.14 12.13 12.14 12.08 12.55 3,560,716 12.179 -3.25%
2022-07-26 0 16.00 15.96 16.00 15.38 16.02 6,513,225 103,243,015 15.851 12.55 12.52 12.55 12.07 12.57 8,301,884 12.436 4.03%
2022-07-25 0 15.38 15.38 15.40 15.16 15.46 1,813,653 27,786,782 15.321 12.07 12.07 12.08 11.89 12.13 2,311,718 12.020 -0.65%
2022-07-22 0 15.48 15.48 15.50 15.32 15.60 1,354,664 20,923,129 15.445 12.14 12.14 12.16 12.02 12.24 1,726,681 12.118 0.39%
2022-07-21 0 15.42 15.42 15.44 15.36 15.60 5,129,276 79,167,553 15.434 12.10 12.10 12.11 12.05 12.24 6,537,875 12.109 -0.39%
2022-07-20 0 15.48 15.46 15.48 15.00 15.58 4,594,156 70,745,043 15.399 12.14 12.13 12.14 11.77 12.22 5,855,801 12.081 2.38%
2022-07-19 0 15.12 15.12 15.16 15.08 15.30 2,500,688 37,869,877 15.144 11.86 11.86 11.89 11.83 12.00 3,187,426 11.881 -1.05%
2022-07-18 0 15.28 15.22 15.28 14.68 15.28 4,558,510 68,867,134 15.107 11.99 11.94 11.99 11.52 11.99 5,810,366 11.852 2.96%
2022-07-15 0 14.84 14.82 14.84 14.60 15.04 3,358,711 50,081,936 14.911 11.64 11.63 11.64 11.45 11.80 4,281,079 11.698 -0.27%
2022-07-14 0 14.88 14.88 14.90 14.80 15.20 3,525,800 52,680,074 14.941 11.67 11.67 11.69 11.61 11.93 4,494,054 11.722 -0.80%
2022-07-13 0 15.00 14.98 15.00 14.66 15.20 4,379,608 65,687,888 14.999 11.77 11.75 11.77 11.50 11.93 5,582,334 11.767 0.81%
2022-07-12 0 14.88 14.84 14.88 14.48 14.88 4,382,600 64,696,200 14.762 11.67 11.64 11.67 11.36 11.67 5,586,148 11.582 0.13%
2022-07-11 0 14.86 14.86 14.88 14.42 15.02 4,438,594 66,002,339 14.870 11.66 11.66 11.67 11.31 11.78 5,657,519 11.666 -1.07%
2022-07-08 0 15.02 15.00 15.02 14.88 15.10 2,948,495 44,207,315 14.993 11.78 11.77 11.78 11.67 11.85 3,758,209 11.763 0.54%
2022-07-07 0 14.94 14.90 14.94 14.42 15.00 2,759,191 40,894,808 14.821 11.72 11.69 11.72 11.31 11.77 3,516,919 11.628 1.08%
2022-07-06 0 14.78 14.76 14.78 14.56 15.08 4,302,329 63,897,848 14.852 11.60 11.58 11.60 11.42 11.83 5,483,833 11.652 -1.07%
2022-07-05 0 14.94 14.92 14.94 14.78 15.08 3,025,118 45,161,372 14.929 11.72 11.71 11.72 11.60 11.83 3,855,874 11.712 1.22%
2022-07-04 0 14.76 14.70 14.76 14.66 15.00 3,008,278 44,494,008 14.791 11.58 11.53 11.58 11.50 11.77 3,834,410 11.604 0.00%
2022-06-30 0 14.76 14.76 14.78 14.64 15.10 6,371,707 94,674,510 14.859 11.58 11.58 11.60 11.49 11.85 8,121,502 11.657 0.54%
2022-06-29 0 14.68 14.68 14.70 14.40 14.84 4,526,031 66,356,566 14.661 11.52 11.52 11.53 11.30 11.64 5,768,967 11.502 -1.08%
2022-06-28 0 14.84 14.82 14.84 14.02 14.88 5,656,730 82,898,783 14.655 11.64 11.63 11.64 11.00 11.67 7,210,178 11.497 3.92%
2022-06-27 0 14.28 14.24 14.28 14.06 14.46 3,357,928 47,928,263 14.273 11.20 11.17 11.20 11.03 11.34 4,280,081 11.198 0.99%
2022-06-24 0 14.14 14.06 14.14 13.86 14.26 5,551,842 78,180,410 14.082 11.09 11.03 11.09 10.87 11.19 7,076,486 11.048 2.91%
2022-06-23 0 13.74 13.74 13.76 13.50 14.00 2,721,998 37,603,346 13.815 10.78 10.78 10.80 10.59 10.98 3,469,512 10.838 -0.15%
2022-06-22 0 13.76 13.76 13.80 13.70 14.20 3,846,214 53,379,745 13.879 10.80 10.80 10.83 10.75 11.14 4,902,459 10.888 -3.10%
2022-06-21 0 14.20 14.16 14.20 13.82 14.30 4,421,662 62,594,382 14.156 11.14 11.11 11.14 10.84 11.22 5,635,937 11.106 2.75%
2022-06-20 0 13.82 13.80 13.82 13.24 13.88 4,640,156 63,382,585 13.660 10.84 10.83 10.84 10.39 10.89 5,914,433 10.717 3.60%
2022-06-17 0 13.34 13.34 13.36 12.80 13.42 6,271,992 83,557,874 13.322 10.47 10.47 10.48 10.04 10.53 7,994,403 10.452 3.09%
2022-06-16 0 12.94 12.92 12.94 12.82 13.42 5,693,689 73,919,939 12.983 10.15 10.14 10.15 10.06 10.53 7,257,287 10.186 -2.85%
2022-06-15 0 13.32 13.30 13.32 13.16 13.58 4,136,200 55,148,558 13.333 10.45 10.43 10.45 10.32 10.65 5,272,081 10.460 -1.77%
2022-06-14 0 13.56 13.52 13.56 13.08 13.60 3,348,997 44,972,075 13.429 10.64 10.61 10.64 10.26 10.67 4,268,697 10.535 1.04%
2022-06-13 0 13.42 13.38 13.42 13.28 13.82 4,294,009 57,716,449 13.441 10.53 10.50 10.53 10.42 10.84 5,473,228 10.545 -5.49%
2022-06-10 0 14.20 14.18 14.20 13.82 14.40 9,334,859 132,400,793 14.184 11.14 11.12 11.14 10.84 11.30 11,898,393 11.128 3.35%
2022-06-09 0 13.74 13.72 13.74 13.58 14.20 2,723,747 37,366,999 13.719 10.78 10.76 10.78 10.65 11.14 3,471,741 10.763 -2.69%
2022-06-08 0 14.12 14.12 14.14 13.84 14.36 4,669,902 65,554,249 14.038 11.08 11.08 11.09 10.86 11.27 5,952,348 11.013 -0.14%
2022-06-07 0 14.14 14.06 14.14 13.72 14.16 3,715,854 52,301,378 14.075 11.09 11.03 11.09 10.76 11.11 4,736,300 11.043 1.00%
2022-06-06 0 14.00 13.96 14.00 13.10 14.04 5,217,754 72,476,026 13.890 10.98 10.95 10.98 10.28 11.02 6,650,651 10.898 4.79%
2022-06-02 0 13.36 13.34 13.36 13.22 13.52 2,457,662 32,740,018 13.322 10.48 10.47 10.48 10.37 10.61 3,132,584 10.451 -1.33%
2022-06-01 0 13.54 13.52 13.54 13.24 13.68 10,062,211 136,497,716 13.565 10.62 10.61 10.62 10.39 10.73 12,825,491 10.643 -0.29%
2022-05-31 0 13.58 13.56 13.58 12.88 13.58 19,032,691 256,477,305 13.476 10.65 10.64 10.65 10.10 10.65 24,259,439 10.572 5.43%
2022-05-30 0 12.88 12.86 12.88 12.56 12.98 3,490,400 44,857,086 12.852 10.10 10.09 10.10 9.854 10.18 4,448,932 10.083 2.06%
2022-05-27 0 12.62 12.58 12.62 12.42 12.62 1,849,683 23,224,792 12.556 9.901 9.870 9.901 9.744 9.901 2,357,642 9.8509 2.60%
2022-05-26 0 12.30 12.28 12.30 12.24 12.40 1,642,600 20,207,879 12.302 9.650 9.634 9.650 9.603 9.728 2,093,690 9.6518 0.00%
2022-05-25 0 12.30 12.26 12.30 12.22 12.42 3,683,805 45,359,546 12.313 9.650 9.619 9.650 9.587 9.744 4,695,450 9.6603 0.00%
2022-05-24 0 12.30 12.30 12.34 12.30 12.70 4,070,715 50,398,420 12.381 9.650 9.650 9.681 9.650 9.964 5,188,613 9.7133 -2.38%
2022-05-23 0 12.60 12.58 12.60 12.52 13.30 6,082,195 77,325,324 12.713 9.885 9.870 9.885 9.823 10.43 7,752,484 9.9743 -6.25%
2022-05-20 0 13.44 13.42 13.44 12.96 13.56 7,099,156 94,828,889 13.358 10.54 10.53 10.54 10.17 10.64 9,048,723 10.480 3.70%
2022-05-19 0 12.96 12.92 12.96 12.72 13.12 3,463,862 44,927,847 12.970 10.17 10.14 10.17 9.979 10.29 4,415,106 10.176 -1.52%
2022-05-18 0 13.16 13.12 13.16 12.94 13.32 3,647,214 47,974,655 13.154 10.32 10.29 10.32 10.15 10.45 4,648,810 10.320 -0.15%
2022-05-17 0 13.18 13.12 13.18 12.74 13.18 3,909,613 51,185,402 13.092 10.34 10.29 10.34 9.995 10.34 4,983,269 10.271 3.13%
2022-05-16 0 12.78 12.74 12.78 12.40 12.90 2,134,815 27,227,933 12.754 10.03 9.995 10.03 9.728 10.12 2,721,077 10.006 1.91%
2022-05-13 0 12.54 12.54 12.56 12.32 12.76 3,831,558 47,879,911 12.496 9.838 9.838 9.854 9.666 10.01 4,883,779 9.8039 1.29%
2022-05-12 0 12.38 12.36 12.38 12.12 12.52 2,971,911 36,832,085 12.393 9.713 9.697 9.713 9.509 9.823 3,788,056 9.7232 -0.48%
2022-05-11 0 12.44 12.44 12.46 12.10 12.50 3,090,410 38,346,932 12.408 9.760 9.760 9.775 9.493 9.807 3,939,097 9.7350 1.14%
2022-05-10 0 12.30 12.28 12.30 12.08 12.50 4,091,801 50,199,638 12.268 9.650 9.634 9.650 9.477 9.807 5,215,489 9.6251 -1.60%
2022-05-06 0 12.50 12.48 12.50 12.42 13.14 6,624,072 83,816,977 12.653 9.807 9.791 9.807 9.744 10.31 8,443,171 9.9272 -4.43%
2022-05-05 0 13.08 13.04 13.08 12.92 13.20 1,938,648 25,291,998 13.046 10.26 10.23 10.26 10.14 10.36 2,471,039 10.235 0.46%
2022-05-04 0 13.02 13.00 13.02 12.90 13.24 2,125,010 27,661,853 13.017 10.21 10.20 10.21 10.12 10.39 2,708,579 10.213 -2.25%
2022-05-03 0 13.32 13.30 13.32 13.18 13.56 2,737,507 36,496,746 13.332 10.45 10.43 10.45 10.34 10.64 3,489,280 10.460 0.30%
2022-04-29 0 13.28 13.26 13.28 12.90 13.54 5,294,063 69,948,587 13.213 10.42 10.40 10.42 10.12 10.62 6,747,916 10.366 2.79%
2022-04-28 0 12.92 12.90 12.92 12.76 13.16 3,220,008 41,510,845 12.892 10.14 10.12 10.14 10.01 10.32 4,104,285 10.114 1.10%
2022-04-27 0 12.78 12.76 12.78 12.30 12.88 4,164,591 52,872,323 12.696 10.03 10.01 10.03 9.650 10.10 5,308,269 9.9604 2.73%
2022-04-26 0 12.44 12.42 12.44 12.40 12.66 2,883,400 36,081,970 12.514 9.760 9.744 9.760 9.728 9.932 3,675,238 9.8176 -0.32%
2022-04-25 0 12.48 12.44 12.48 12.36 13.06 4,239,129 53,261,938 12.564 9.791 9.760 9.791 9.697 10.25 5,403,277 9.8573 -4.44%
2022-04-22 0 13.06 13.02 13.06 12.76 13.18 1,777,406 23,105,567 13.000 10.25 10.21 10.25 10.01 10.34 2,265,516 10.199 0.62%
2022-04-21 0 12.98 12.98 13.00 12.78 13.06 2,007,962 26,039,337 12.968 10.18 10.18 10.20 10.03 10.25 2,559,388 10.174 -1.52%
2022-04-20 0 13.18 13.16 13.18 12.82 13.54 5,797,437 76,814,232 13.250 10.34 10.32 10.34 10.06 10.62 7,389,526 10.395 2.17%
2022-04-19 0 12.90 12.88 12.90 12.56 13.30 8,347,000 106,497,888 12.759 10.12 10.10 10.12 9.854 10.43 10,639,249 10.010 -4.16%
2022-04-14 0 13.46 13.46 13.48 12.98 13.48 5,159,400 68,836,560 13.342 10.56 10.56 10.58 10.18 10.58 6,576,272 10.467 1.66%
2022-04-13 0 13.24 13.22 13.24 13.00 13.42 2,935,610 38,828,124 13.227 10.39 10.37 10.39 10.20 10.53 3,741,786 10.377 0.46%
2022-04-12 0 13.18 13.18 13.20 12.62 13.30 7,550,000 97,871,408 12.963 10.34 10.34 10.36 9.901 10.43 9,623,377 10.170 2.65%
2022-04-11 0 12.84 12.82 12.84 12.70 13.58 8,327,744 107,345,083 12.890 10.07 10.06 10.07 9.964 10.65 10,614,705 10.113 -4.46%
2022-04-08 0 13.44 13.44 13.46 13.30 13.90 10,650,878 142,789,727 13.406 10.54 10.54 10.56 10.43 10.91 13,575,817 10.518 -1.47%
2022-04-07 0 13.64 13.62 13.64 13.38 14.10 6,113,770 83,443,886 13.649 10.70 10.69 10.70 10.50 11.06 7,792,731 10.708 -2.85%
2022-04-06 0 14.04 14.02 14.04 13.98 14.54 6,464,888 91,048,330 14.084 11.02 11.00 11.02 10.97 11.41 8,240,272 11.049 -3.44%
2022-04-04 0 14.54 14.52 14.54 14.16 14.66 2,544,230 36,780,735 14.457 11.41 11.39 11.41 11.11 11.50 3,242,925 11.342 2.54%
2022-04-01 0 14.18 14.14 14.18 13.90 14.18 3,332,258 46,912,529 14.078 11.12 11.09 11.12 10.91 11.12 4,247,361 11.045 -0.56%
2022-03-31 0 14.26 14.26 14.30 14.16 14.56 4,777,958 68,407,018 14.317 11.19 11.19 11.22 11.11 11.42 6,090,079 11.233 -2.33%
2022-03-30 0 14.60 14.56 14.60 13.88 14.94 7,875,371 113,979,312 14.473 11.45 11.42 11.45 10.89 11.72 10,038,102 11.355 4.43%
2022-03-29 0 13.98 13.92 13.98 13.46 13.98 3,312,934 45,783,753 13.820 10.97 10.92 10.97 10.56 10.97 4,222,730 10.842 2.79%
2022-03-28 0 13.60 13.58 13.60 13.30 13.92 4,399,009 59,240,890 13.467 10.67 10.65 10.67 10.43 10.92 5,607,063 10.565 -1.45%
2022-03-25 0 13.80 13.76 13.80 13.50 14.00 5,596,597 76,729,411 13.710 10.83 10.80 10.83 10.59 10.98 7,133,532 10.756 -1.85%
2022-03-24 0 14.06 14.04 14.06 13.80 14.58 4,669,582 65,956,162 14.125 11.03 11.02 11.03 10.83 11.44 5,951,940 11.081 -4.48%
2022-03-23 0 14.72 14.70 14.72 14.50 15.08 7,485,915 111,202,897 14.855 11.55 11.53 11.55 11.38 11.83 9,541,693 11.654 -0.54%
2022-03-22 0 14.80 14.78 14.80 14.38 14.84 4,270,357 62,599,711 14.659 11.61 11.60 11.61 11.28 11.64 5,443,080 11.501 0.82%
2022-03-21 0 14.68 14.66 14.68 14.12 14.94 8,624,506 124,822,931 14.473 11.52 11.50 11.52 11.08 11.72 10,992,964 11.355 -2.00%
2022-03-18 0 14.98 14.92 14.98 14.26 15.00 6,547,530 96,979,680 14.812 11.75 11.71 11.75 11.19 11.77 8,345,610 11.620 3.31%
2022-03-17 0 14.50 14.48 14.50 13.72 15.00 8,701,872 123,485,225 14.191 11.38 11.36 11.38 10.76 11.77 11,091,576 11.133 4.62%
2022-03-16 0 13.86 13.84 13.86 13.12 14.26 11,731,349 160,294,186 13.664 10.87 10.86 10.87 10.29 11.19 14,953,006 10.720 5.64%
2022-03-15 0 13.12 13.10 13.12 12.80 13.98 11,070,100 147,514,110 13.326 10.29 10.28 10.29 10.04 10.97 14,110,166 10.454 -5.61%
2022-03-14 0 13.90 13.88 13.90 13.58 14.90 19,443,200 274,118,089 14.098 10.91 10.89 10.91 10.65 11.69 24,782,682 11.061 -6.96%
2022-03-11 0 14.94 14.92 14.94 14.78 15.30 6,112,010 91,351,860 14.946 11.72 11.71 11.72 11.60 12.00 7,790,487 11.726 -2.35%
2022-03-10 0 15.30 15.28 15.30 15.04 16.02 3,564,929 54,430,784 15.268 12.00 11.99 12.00 11.80 12.57 4,543,928 11.979 0.39%
2022-03-09 0 15.24 15.22 15.24 14.82 16.20 10,825,600 164,170,179 15.165 11.96 11.94 11.96 11.63 12.71 13,798,521 11.898 -2.31%
2022-03-08 0 15.60 15.56 15.60 15.42 16.30 8,693,259 136,414,609 15.692 12.24 12.21 12.24 12.10 12.79 11,080,598 12.311 2.36%
2022-03-07 0 15.24 15.24 15.26 15.02 15.62 7,063,429 108,199,940 15.318 11.96 11.96 11.97 11.78 12.25 9,003,184 12.018 -2.43%
2022-03-04 0 15.62 15.60 15.62 15.56 16.14 6,812,100 107,591,517 15.794 12.25 12.24 12.25 12.21 12.66 8,682,836 12.391 -2.01%
2022-03-03 0 15.94 15.92 15.94 15.52 16.10 4,591,391 73,146,927 15.931 12.51 12.49 12.51 12.18 12.63 5,852,277 12.499 1.92%
2022-03-02 0 15.64 15.64 15.66 15.50 16.02 6,953,610 109,376,474 15.730 12.27 12.27 12.29 12.16 12.57 8,863,207 12.341 -3.58%
2022-03-01 0 16.22 16.12 16.22 15.86 16.28 3,497,345 56,315,207 16.102 12.73 12.65 12.73 12.44 12.77 4,457,784 12.633 -0.12%
2022-02-28 0 16.24 16.12 16.24 15.56 16.34 11,714,041 188,067,707 16.055 12.74 12.65 12.74 12.21 12.82 14,930,945 12.596 -0.61%
2022-02-25 0 16.34 16.32 16.34 15.68 16.36 8,082,500 130,729,800 16.174 12.82 12.80 12.82 12.30 12.84 10,302,112 12.690 5.01%
2022-02-24 0 15.56 15.54 15.56 15.40 16.04 3,940,405 61,447,865 15.594 12.21 12.19 12.21 12.08 12.58 5,022,517 12.234 -3.47%
2022-02-23 0 16.12 16.12 16.16 15.84 16.28 4,885,465 78,418,337 16.051 12.65 12.65 12.68 12.43 12.77 6,227,109 12.593 -0.86%
2022-02-22 0 16.26 16.18 16.26 15.82 16.34 4,434,800 71,286,083 16.074 12.76 12.69 12.76 12.41 12.82 5,652,683 12.611 -0.73%
2022-02-21 0 16.38 16.28 16.38 15.78 16.70 11,713,058 190,450,671 16.260 12.85 12.77 12.85 12.38 13.10 14,929,692 12.757 0.99%
2022-02-18 0 16.22 16.18 16.22 15.90 16.46 8,129,218 131,276,261 16.149 12.73 12.69 12.73 12.47 12.91 10,361,660 12.669 1.00%
2022-02-17 0 16.06 16.04 16.06 15.64 16.30 8,355,881 133,667,113 15.997 12.60 12.58 12.60 12.27 12.79 10,650,569 12.550 1.13%
2022-02-16 0 15.88 15.82 15.88 15.70 16.30 6,970,415 110,750,946 15.889 12.46 12.41 12.46 12.32 12.79 8,884,627 12.465 -0.13%
2022-02-15 0 15.90 15.88 15.90 15.84 16.50 8,007,468 128,917,760 16.100 12.47 12.46 12.47 12.43 12.95 10,206,475 12.631 -1.12%
2022-02-14 0 16.08 16.08 16.16 15.18 16.20 12,890,814 206,223,086 15.998 12.62 12.62 12.68 11.91 12.71 16,430,883 12.551 4.15%
2022-02-11 0 15.44 15.42 15.44 14.88 15.66 11,547,065 178,379,828 15.448 12.11 12.10 12.11 11.67 12.29 14,718,114 12.120 2.25%
2022-02-10 0 15.10 15.08 15.10 14.76 15.36 5,589,722 83,987,759 15.025 11.85 11.83 11.85 11.58 12.05 7,124,769 11.788 0.53%
2022-02-09 0 15.02 15.00 15.02 14.34 15.10 12,789,800 191,312,641 14.958 11.78 11.77 11.78 11.25 11.85 16,302,129 11.735 3.02%
2022-02-08 0 14.58 14.56 14.58 13.88 14.60 10,049,200 143,551,017 14.285 11.44 11.42 11.44 10.89 11.45 12,808,906 11.207 4.89%
2022-02-07 0 13.90 13.88 13.90 13.80 14.16 3,850,535 53,574,905 13.914 10.91 10.89 10.91 10.83 11.11 4,907,967 10.916 -0.57%
2022-02-04 0 13.98 13.98 14.00 13.78 14.10 4,484,127 62,625,393 13.966 10.97 10.97 10.98 10.81 11.06 5,715,556 10.957 2.49%
2022-01-31 0 13.64 13.64 13.66 13.00 13.80 4,934,900 67,022,696 13.581 10.70 10.70 10.72 10.20 10.83 6,290,120 10.655 1.19%
2022-01-28 0 13.48 13.46 13.48 13.38 14.08 5,995,800 81,537,702 13.599 10.58 10.56 10.58 10.50 11.05 7,642,364 10.669 -3.02%
2022-01-27 0 13.90 13.88 13.90 13.74 14.26 8,161,836 114,209,345 13.993 10.91 10.89 10.91 10.78 11.19 10,403,235 10.978 -1.28%
2022-01-26 0 14.08 14.06 14.08 13.68 14.28 7,564,293 106,915,009 14.134 11.05 11.03 11.05 10.73 11.20 9,641,596 11.089 2.92%
2022-01-25 0 13.68 13.66 13.68 13.58 13.96 5,553,885 76,351,945 13.748 10.73 10.72 10.73 10.65 10.95 7,079,090 10.786 -1.58%
2022-01-24 0 13.90 13.88 13.90 13.56 14.06 6,535,562 90,810,241 13.895 10.91 10.89 10.91 10.64 11.03 8,330,355 10.901 -1.14%
2022-01-21 0 14.06 14.00 14.06 13.24 14.06 8,240,328 114,292,227 13.870 11.03 10.98 11.03 10.39 11.03 10,503,283 10.882 3.53%
2022-01-20 0 13.58 13.58 13.60 13.22 13.68 6,295,700 85,200,008 13.533 10.65 10.65 10.67 10.37 10.73 8,024,622 10.617 2.11%
2022-01-19 0 13.30 13.30 13.32 13.10 13.40 6,528,957 86,628,328 13.268 10.43 10.43 10.45 10.28 10.51 8,321,936 10.410 0.91%
2022-01-18 0 13.18 13.16 13.18 13.00 13.28 5,186,253 67,945,318 13.101 10.34 10.32 10.34 10.20 10.42 6,610,499 10.278 -0.15%
2022-01-17 0 13.20 13.20 13.22 13.18 13.40 1,955,100 25,909,776 13.252 10.36 10.36 10.37 10.34 10.51 2,492,009 10.397 -0.90%
2022-01-14 0 13.32 13.30 13.32 12.90 13.32 3,495,400 46,157,066 13.205 10.45 10.43 10.45 10.12 10.45 4,455,305 10.360 2.62%
2022-01-13 0 12.98 12.96 12.98 12.92 13.36 4,395,738 57,396,901 13.057 10.18 10.17 10.18 10.14 10.48 5,602,893 10.244 -2.84%
2022-01-12 0 13.36 13.34 13.36 12.70 13.42 10,827,904 143,766,591 13.277 10.48 10.47 10.48 9.964 10.53 13,801,458 10.417 7.22%
2022-01-11 0 12.46 12.40 12.46 12.24 12.62 9,700,510 120,346,744 12.406 9.775 9.728 9.775 9.603 9.901 12,364,459 9.7333 -2.35%
2022-01-10 0 12.76 12.72 12.76 12.50 12.80 6,653,400 84,363,599 12.680 10.01 9.979 10.01 9.807 10.04 8,480,554 9.9479 2.08%
2022-01-07 0 12.50 12.48 12.50 12.40 12.74 5,095,132 63,749,971 12.512 9.807 9.791 9.807 9.728 9.995 6,494,355 9.8162 0.81%
2022-01-06 0 12.40 12.36 12.40 12.00 13.46 23,995,664 296,521,199 12.357 9.728 9.697 9.728 9.415 10.56 30,585,342 9.6949 -7.60%
2022-01-05 0 13.42 13.40 13.42 13.42 14.04 5,294,000 71,759,062 13.555 10.53 10.51 10.53 10.53 11.02 6,747,836 10.634 -3.73%
2022-01-04 0 13.94 13.94 13.96 13.88 14.20 1,938,665 27,101,589 13.980 10.94 10.94 10.95 10.89 11.14 2,471,060 10.968 -0.43%
2022-01-03 0 14.00 13.98 14.00 13.90 14.28 1,510,002 21,145,347 14.004 10.98 10.97 10.98 10.91 11.20 1,924,678 10.986 -0.14%
2021-12-31 0 14.02 14.02 14.04 13.72 14.20 1,425,200 20,007,003 14.038 11.00 11.00 11.02 10.76 11.14 1,816,588 11.014 1.45%
2021-12-30 0 13.82 13.80 13.82 13.46 13.92 1,479,405 20,382,870 13.778 10.84 10.83 10.84 10.56 10.92 1,885,678 10.809 1.02%
2021-12-29 0 13.68 13.66 13.68 13.58 13.88 2,225,737 30,399,384 13.658 10.73 10.72 10.73 10.65 10.89 2,836,968 10.715 -1.58%
2021-12-28 0 13.90 13.90 13.92 13.84 14.10 3,559,545 49,631,106 13.943 10.91 10.91 10.92 10.86 11.06 4,537,066 10.939 -0.71%
2021-12-24 0 14.00 13.94 14.00 13.78 14.32 2,086,400 29,026,132 13.912 10.98 10.94 10.98 10.81 11.23 2,659,366 10.915 0.00%
2021-12-23 0 14.00 13.96 14.00 13.84 14.14 3,065,766 42,851,901 13.978 10.98 10.95 10.98 10.86 11.09 3,907,685 10.966 0.86%
2021-12-22 0 13.88 13.86 13.88 13.82 14.18 5,038,064 70,159,817 13.926 10.89 10.87 10.89 10.84 11.12 6,421,615 10.926 -1.00%
2021-12-21 0 14.02 14.00 14.02 13.38 14.06 4,372,896 60,722,500 13.886 11.00 10.98 11.00 10.50 11.03 5,573,779 10.894 4.63%
2021-12-20 0 13.40 13.38 13.40 13.30 13.74 11,412,822 154,597,939 13.546 10.51 10.50 10.51 10.43 10.78 14,547,006 10.627 -2.47%
2021-12-17 0 13.74 13.72 13.74 13.54 14.20 10,824,785 148,719,386 13.739 10.78 10.76 10.78 10.62 11.14 13,797,482 10.779 -2.69%
2021-12-16 0 14.12 14.10 14.12 13.64 14.20 4,830,855 67,387,082 13.949 11.08 11.06 11.08 10.70 11.14 6,157,502 10.944 -0.28%
2021-12-15 0 14.16 14.14 14.16 13.78 14.24 5,452,000 76,805,297 14.088 11.11 11.09 11.11 10.81 11.17 6,949,226 11.052 2.02%
2021-12-14 0 13.88 13.80 13.88 13.72 14.10 5,954,234 82,308,844 13.824 10.89 10.83 10.89 10.76 11.06 7,589,383 10.845 -0.43%
2021-12-13 0 13.94 13.92 13.94 13.92 14.28 8,187,020 115,286,139 14.082 10.94 10.92 10.94 10.92 11.20 10,435,336 11.048 -1.13%
2021-12-10 0 14.10 14.08 14.10 14.08 14.40 4,172,340 59,297,337 14.212 11.06 11.05 11.06 11.05 11.30 5,318,146 11.150 -2.22%
2021-12-09 0 14.42 14.38 14.42 13.98 14.42 4,959,200 70,862,715 14.289 11.31 11.28 11.31 10.97 11.31 6,321,093 11.211 3.00%
2021-12-08 0 14.00 13.94 14.00 13.50 14.00 6,315,668 87,283,504 13.820 10.98 10.94 10.98 10.59 10.98 8,050,074 10.843 1.74%
2021-12-07 0 13.76 13.76 13.78 13.54 13.98 7,142,104 97,931,864 13.712 10.80 10.80 10.81 10.62 10.97 9,103,465 10.758 0.15%
2021-12-06 0 13.96 13.96 13.98 13.62 14.02 6,405,480 88,695,760 13.847 10.78 10.78 10.80 10.52 10.83 8,295,278 10.692 -0.71%
2021-12-03 0 14.06 14.02 14.06 13.98 14.48 3,749,310 52,784,649 14.079 10.86 10.83 10.86 10.80 11.18 4,855,462 10.871 -2.23%
2021-12-02 0 14.38 14.34 14.38 13.80 14.42 8,552,652 121,012,121 14.149 11.10 11.07 11.10 10.66 11.13 11,075,926 10.926 3.01%
2021-12-01 0 13.96 13.94 13.96 13.88 14.48 11,857,941 165,924,141 13.993 10.78 10.76 10.78 10.72 11.18 15,356,369 10.805 -0.14%
2021-11-30 0 13.98 13.96 13.98 13.82 14.80 21,985,606 308,399,486 14.027 10.80 10.78 10.80 10.67 11.43 28,471,981 10.832 -3.98%
2021-11-29 0 14.56 14.54 14.56 14.40 14.78 6,279,821 91,592,920 14.585 11.24 11.23 11.24 11.12 11.41 8,132,546 11.263 -0.82%
2021-11-26 0 14.68 14.66 14.68 14.54 15.06 11,056,591 163,104,517 14.752 11.34 11.32 11.34 11.23 11.63 14,318,598 11.391 -0.54%
2021-11-25 0 14.76 14.74 14.76 14.54 15.24 18,189,276 269,111,535 14.795 11.40 11.38 11.40 11.23 11.77 23,555,627 11.425 -3.15%
2021-11-24 0 15.24 15.22 15.24 14.52 16.38 26,534,019 403,604,660 15.211 11.77 11.75 11.77 11.21 12.65 34,362,305 11.746 -10.46%
2021-11-23 0 17.02 17.00 17.02 16.64 17.18 3,734,600 63,393,390 16.975 13.14 13.13 13.14 12.85 13.27 4,836,413 13.108 0.35%
2021-11-22 0 16.96 16.96 16.98 16.82 17.20 6,398,800 108,643,685 16.979 13.10 13.10 13.11 12.99 13.28 8,286,627 13.111 -0.47%
2021-11-19 0 17.04 17.02 17.04 16.62 17.12 3,706,020 63,020,393 17.005 13.16 13.14 13.16 12.83 13.22 4,799,401 13.131 -0.58%
2021-11-18 0 17.14 17.12 17.14 16.90 17.34 4,339,461 74,250,370 17.111 13.24 13.22 13.24 13.05 13.39 5,619,725 13.212 -2.28%
2021-11-17 0 17.54 17.52 17.54 17.38 17.90 3,879,988 68,130,634 17.560 13.54 13.53 13.54 13.42 13.82 5,024,694 13.559 -0.79%
2021-11-16 0 17.68 17.64 17.68 16.70 17.70 5,497,600 95,832,955 17.432 13.65 13.62 13.65 12.90 13.67 7,119,547 13.461 5.87%
2021-11-15 0 16.70 16.68 16.70 16.62 17.06 2,010,000 33,744,776 16.788 12.90 12.88 12.90 12.83 13.17 2,603,007 12.964 0.12%
2021-11-12 0 16.68 16.66 16.68 16.36 16.80 3,460,800 57,524,306 16.622 12.88 12.86 12.88 12.63 12.97 4,481,834 12.835 1.21%
2021-11-11 0 16.48 16.46 16.48 16.12 16.58 2,999,621 49,212,591 16.406 12.73 12.71 12.73 12.45 12.80 3,884,594 12.669 0.73%
2021-11-10 0 16.36 16.36 16.38 16.04 16.80 3,590,723 58,476,872 16.286 12.63 12.63 12.65 12.39 12.97 4,650,088 12.575 -1.21%
2021-11-09 0 16.56 16.56 16.58 16.42 16.74 3,455,265 57,288,502 16.580 12.79 12.79 12.80 12.68 12.93 4,474,666 12.803 2.35%
2021-11-08 0 16.18 16.16 16.18 16.02 16.70 6,309,936 102,258,702 16.206 12.49 12.48 12.49 12.37 12.90 8,171,546 12.514 -3.00%
2021-11-05 0 16.68 16.68 16.70 16.62 17.36 9,411,406 158,794,291 16.873 12.88 12.88 12.90 12.83 13.41 12,188,037 13.029 -1.65%
2021-11-04 0 16.96 16.96 16.98 16.24 16.98 10,349,080 173,487,456 16.764 13.10 13.10 13.11 12.54 13.11 13,402,351 12.945 5.60%
2021-11-03 0 16.06 16.00 16.06 15.62 16.10 4,669,500 73,908,754 15.828 12.40 12.35 12.40 12.06 12.43 6,047,135 12.222 2.16%
2021-11-02 0 15.72 15.72 15.74 15.38 16.24 7,458,871 117,574,071 15.763 12.14 12.14 12.15 11.88 12.54 9,659,449 12.172 1.81%
2021-11-01 0 15.44 15.42 15.44 15.42 15.88 3,838,966 59,635,442 15.534 11.92 11.91 11.92 11.91 12.26 4,971,570 11.995 -3.02%
2021-10-29 0 15.92 15.88 15.92 15.28 15.94 5,790,260 91,649,650 15.828 12.29 12.26 12.29 11.80 12.31 7,498,550 12.222 2.31%
2021-10-28 0 15.56 15.54 15.56 15.32 15.64 5,670,200 87,663,275 15.460 12.02 12.00 12.02 11.83 12.08 7,343,069 11.938 0.91%
2021-10-27 0 15.42 15.40 15.42 15.36 15.86 8,420,290 130,305,815 15.475 11.91 11.89 11.91 11.86 12.25 10,904,514 11.950 -2.28%
2021-10-26 0 15.78 15.76 15.78 15.42 16.44 13,377,009 210,361,253 15.726 12.19 12.17 12.19 11.91 12.69 17,323,605 12.143 -3.66%
2021-10-25 0 16.38 16.38 16.40 16.28 16.90 7,821,891 128,152,074 16.384 12.65 12.65 12.66 12.57 13.05 10,129,570 12.651 -2.27%
2021-10-22 0 16.76 16.74 16.76 16.12 16.94 8,155,464 136,121,275 16.691 12.94 12.93 12.94 12.45 13.08 10,561,556 12.888 -0.59%
2021-10-21 0 16.86 16.84 16.86 16.74 17.10 4,706,478 79,386,172 16.867 13.02 13.00 13.02 12.93 13.20 6,095,022 13.025 -0.94%
2021-10-20 0 17.02 17.00 17.02 16.92 17.90 10,692,211 183,104,213 17.125 13.14 13.13 13.14 13.07 13.82 13,846,716 13.224 -5.13%
2021-10-19 0 17.94 17.92 17.94 17.70 18.14 4,496,085 80,556,705 17.917 13.85 13.84 13.85 13.67 14.01 5,822,557 13.835 0.22%
2021-10-18 0 17.90 17.88 17.90 17.52 18.54 17,589,567 316,487,759 17.993 13.82 13.81 13.82 13.53 14.32 22,778,987 13.894 -2.72%
2021-10-15 0 18.40 18.38 18.40 16.80 18.40 27,457,023 484,069,108 17.630 14.21 14.19 14.21 12.97 14.21 35,557,621 13.614 11.92%
2021-10-12 0 16.44 16.44 16.46 16.16 16.58 4,243,091 69,747,258 16.438 12.69 12.69 12.71 12.48 12.80 5,494,923 12.693 1.48%
2021-10-11 0 16.20 16.20 16.22 15.88 16.66 4,976,200 81,558,815 16.390 12.51 12.51 12.52 12.26 12.86 6,444,320 12.656 2.40%
2021-10-08 0 15.82 15.80 15.82 15.18 15.92 5,802,179 91,026,555 15.688 12.22 12.20 12.22 11.72 12.29 7,513,986 12.114 4.22%
2021-10-07 0 15.18 15.16 15.18 14.68 15.20 3,294,532 49,364,427 14.984 11.72 11.71 11.72 11.34 11.74 4,266,512 11.570 2.85%
2021-10-06 0 14.76 14.76 14.80 14.62 15.10 3,787,425 55,862,954 14.750 11.40 11.40 11.43 11.29 11.66 4,904,822 11.389 -1.47%
2021-10-05 0 14.98 14.96 14.98 14.50 15.14 3,177,582 47,236,627 14.866 11.57 11.55 11.57 11.20 11.69 4,115,059 11.479 1.08%
2021-10-04 0 14.82 14.80 14.82 14.56 15.00 4,716,533 69,751,862 14.789 11.44 11.43 11.44 11.24 11.58 6,108,044 11.420 -0.54%
2021-09-30 0 14.90 14.90 14.92 14.90 15.24 5,382,634 80,696,925 14.992 11.51 11.51 11.52 11.51 11.77 6,970,663 11.577 -1.97%
2021-09-29 0 15.20 15.20 15.22 14.72 15.46 4,114,057 62,427,765 15.174 11.74 11.74 11.75 11.37 11.94 5,327,820 11.717 2.01%
2021-09-28 0 14.90 14.90 14.92 14.88 15.80 6,842,210 102,959,365 15.048 11.51 11.51 11.52 11.49 12.20 8,860,855 11.620 -3.75%
2021-09-27 0 15.48 15.46 15.48 14.96 15.78 6,294,047 97,031,450 15.416 11.95 11.94 11.95 11.55 12.19 8,150,969 11.904 1.57%
2021-09-24 0 15.24 15.20 15.24 15.00 15.50 4,929,204 74,816,841 15.178 11.77 11.74 11.77 11.58 11.97 6,383,459 11.720 -0.78%
2021-09-23 0 15.36 15.34 15.36 15.12 15.66 3,795,240 58,259,499 15.351 11.86 11.85 11.86 11.68 12.09 4,914,943 11.854 -0.52%
2021-09-21 0 15.44 15.40 15.44 15.08 15.48 3,622,204 55,576,998 15.343 11.92 11.89 11.92 11.64 11.95 4,690,857 11.848 0.78%
2021-09-20 0 15.32 15.28 15.32 15.18 15.96 6,600,037 102,786,538 15.574 11.83 11.80 11.83 11.72 12.32 8,547,235 12.026 -4.73%
2021-09-17 0 16.08 16.00 16.08 15.56 16.08 5,884,615 94,068,915 15.986 12.42 12.35 12.42 12.02 12.42 7,620,743 12.344 2.94%
2021-09-16 0 15.62 15.60 15.62 15.30 16.22 5,091,636 79,300,248 15.575 12.06 12.05 12.06 11.81 12.52 6,593,813 12.026 -2.86%
2021-09-15 0 16.08 16.06 16.08 16.04 16.58 4,414,817 71,587,816 16.215 12.42 12.40 12.42 12.39 12.80 5,717,313 12.521 0.25%
2021-09-14 0 16.04 16.04 16.06 16.02 16.40 3,588,920 57,923,527 16.140 12.39 12.39 12.40 12.37 12.66 4,647,753 12.463 -1.84%
2021-09-13 0 16.34 16.32 16.34 16.08 16.56 1,861,340 30,239,517 16.246 12.62 12.60 12.62 12.42 12.79 2,410,488 12.545 -1.33%
2021-09-10 0 16.56 16.52 16.56 16.26 16.60 3,019,020 49,675,013 16.454 12.79 12.76 12.79 12.56 12.82 3,909,716 12.706 1.35%
2021-09-09 0 16.34 16.34 16.36 15.82 16.50 6,237,345 101,197,554 16.225 12.62 12.62 12.63 12.22 12.74 8,077,538 12.528 0.86%
2021-09-08 0 16.20 16.16 16.20 15.74 16.44 6,494,951 104,350,255 16.066 12.51 12.48 12.51 12.15 12.69 8,411,145 12.406 -1.46%
2021-09-07 0 16.44 16.42 16.44 15.90 16.92 8,283,800 137,434,602 16.591 12.69 12.68 12.69 12.28 13.07 10,727,755 12.811 2.49%
2021-09-06 0 16.04 16.00 16.04 15.68 16.08 3,210,600 51,030,812 15.895 12.39 12.35 12.39 12.11 12.42 4,157,818 12.273 1.01%
2021-09-03 0 15.88 15.86 15.88 15.80 16.06 4,545,988 72,431,095 15.933 12.26 12.25 12.26 12.20 12.40 5,887,183 12.303 -1.12%
2021-09-02 0 16.06 16.02 16.06 16.02 16.76 3,137,414 50,693,229 16.158 12.40 12.37 12.40 12.37 12.94 4,063,040 12.477 -3.02%
2021-09-01 0 16.56 16.52 16.56 15.70 16.70 9,117,053 149,447,913 16.392 12.79 12.76 12.79 12.12 12.90 11,806,841 12.658 5.08%
2021-08-31 0 15.76 15.54 15.76 14.58 15.76 14,183,414 220,178,309 15.524 12.17 12.00 12.17 11.26 12.17 18,367,922 11.987 6.49%
2021-08-30 0 14.80 14.76 14.80 14.52 14.86 4,138,400 60,924,723 14.722 11.43 11.40 11.43 11.21 11.47 5,359,345 11.368 0.68%
2021-08-27 0 14.70 14.68 14.70 14.36 14.88 6,096,105 89,655,794 14.707 11.35 11.34 11.35 11.09 11.49 7,894,628 11.357 2.65%
2021-08-26 0 14.32 14.32 14.34 14.30 14.76 3,228,840 46,662,963 14.452 11.06 11.06 11.07 11.04 11.40 4,181,439 11.160 -2.72%
2021-08-25 0 14.72 14.70 14.72 14.54 14.82 3,098,853 45,580,165 14.709 11.37 11.35 11.37 11.23 11.44 4,013,102 11.358 0.41%
2021-08-24 0 14.66 14.64 14.66 14.58 14.90 3,446,863 50,816,370 14.743 11.32 11.30 11.32 11.26 11.51 4,463,785 11.384 1.66%
2021-08-23 0 14.42 14.40 14.42 13.80 14.80 6,565,760 94,793,255 14.438 11.13 11.12 11.13 10.66 11.43 8,502,845 11.148 4.49%
2021-08-20 0 13.80 13.80 13.82 13.40 14.20 10,849,584 148,950,178 13.729 10.66 10.66 10.67 10.35 10.97 14,050,518 10.601 -2.82%
2021-08-19 0 14.20 14.18 14.20 14.12 15.24 8,264,360 119,357,076 14.442 10.97 10.95 10.97 10.90 11.77 10,702,580 11.152 -6.70%
2021-08-18 0 15.22 15.20 15.22 15.14 15.42 2,596,245 39,486,686 15.209 11.75 11.74 11.75 11.69 11.91 3,362,211 11.744 0.13%
2021-08-17 0 15.20 15.16 15.20 15.04 15.28 5,337,367 80,868,928 15.152 11.74 11.71 11.74 11.61 11.80 6,912,041 11.700 -0.26%
2021-08-16 0 15.24 15.20 15.24 15.18 15.44 3,420,468 52,182,703 15.256 11.77 11.74 11.77 11.72 11.92 4,429,603 11.780 0.40%
2021-08-13 0 15.18 15.14 15.18 15.04 15.50 2,078,400 31,515,882 15.164 11.72 11.69 11.72 11.61 11.97 2,691,587 11.709 -1.30%
2021-08-12 0 15.38 15.30 15.38 15.02 15.42 4,944,621 75,594,179 15.288 11.88 11.81 11.88 11.60 11.91 6,403,424 11.805 2.12%
2021-08-11 0 15.06 15.02 15.06 14.88 15.22 3,683,503 55,537,081 15.077 11.63 11.60 11.63 11.49 11.75 4,770,241 11.642 0.00%
2021-08-10 0 15.06 15.06 15.08 14.60 15.16 4,906,600 73,443,672 14.968 11.63 11.63 11.64 11.27 11.71 6,354,186 11.558 1.62%
2021-08-09 0 14.82 14.78 14.82 14.42 15.08 11,910,276 174,502,815 14.652 11.44 11.41 11.44 11.13 11.64 15,424,144 11.314 -0.40%
2021-08-06 0 14.88 14.86 14.88 14.78 15.22 5,051,145 75,097,058 14.867 11.49 11.47 11.49 11.41 11.75 6,541,376 11.480 -1.33%
2021-08-05 0 15.08 15.08 15.10 15.06 15.68 4,861,112 74,247,535 15.274 11.64 11.64 11.66 11.63 12.11 6,295,277 11.794 -1.82%
2021-08-04 0 15.36 15.36 15.38 15.16 15.72 5,883,039 90,847,722 15.442 11.86 11.86 11.88 11.71 12.14 7,618,702 11.924 0.00%
2021-08-03 0 15.36 15.34 15.36 15.16 15.84 4,977,016 76,283,304 15.327 11.86 11.85 11.86 11.71 12.23 6,445,376 11.835 -3.03%
2021-08-02 0 16.08 16.06 16.08 15.70 16.40 5,999,856 96,090,811 16.016 12.23 12.22 12.23 11.94 12.47 7,887,710 12.182 -1.11%
2021-07-30 0 16.26 16.24 16.26 15.78 16.78 9,859,433 159,670,471 16.195 12.37 12.35 12.37 12.00 12.76 12,961,703 12.319 -0.49%
2021-07-29 0 16.34 16.32 16.34 15.60 16.78 11,883,091 194,690,033 16.384 12.43 12.41 12.43 11.87 12.76 15,622,105 12.462 6.24%
2021-07-28 0 15.38 15.38 15.40 14.88 15.76 13,882,899 211,072,381 15.204 11.70 11.70 11.71 11.32 11.99 18,251,152 11.565 0.39%
2021-07-27 0 15.32 15.28 15.32 14.92 16.48 12,467,015 194,542,661 15.605 11.65 11.62 11.65 11.35 12.54 16,389,760 11.870 -4.37%
2021-07-26 0 16.02 16.00 16.02 15.94 16.58 4,660,714 75,226,050 16.141 12.19 12.17 12.19 12.12 12.61 6,127,207 12.277 0.00%
2021-07-23 0 16.02 16.00 16.02 15.84 16.48 4,870,200 78,091,552 16.035 12.19 12.17 12.19 12.05 12.54 6,402,608 12.197 -2.44%
2021-07-22 0 16.42 16.40 16.42 16.24 16.54 4,086,200 66,988,104 16.394 12.49 12.47 12.49 12.35 12.58 5,371,922 12.470 1.48%
2021-07-21 0 16.18 16.16 16.18 15.96 16.70 5,477,280 88,789,717 16.211 12.31 12.29 12.31 12.14 12.70 7,200,706 12.331 0.62%
2021-07-20 0 16.08 16.06 16.08 15.68 16.22 5,217,660 83,392,867 15.983 12.23 12.22 12.23 11.93 12.34 6,859,396 12.157 -1.11%
2021-07-19 0 16.26 16.24 16.26 15.80 16.40 6,343,800 102,682,411 16.186 12.37 12.35 12.37 12.02 12.47 8,339,876 12.312 1.50%
2021-07-16 0 16.02 16.00 16.02 15.42 16.42 11,589,752 186,911,935 16.127 12.19 12.17 12.19 11.73 12.49 15,236,466 12.267 2.69%
2021-07-15 0 15.60 15.58 15.60 15.46 15.84 10,786,331 168,556,873 15.627 11.87 11.85 11.87 11.76 12.05 14,180,249 11.887 -0.64%
2021-07-14 0 15.70 15.68 15.70 15.60 17.58 19,918,521 319,288,369 16.030 11.94 11.93 11.94 11.87 13.37 26,185,882 12.193 -10.69%
2021-07-13 0 17.58 17.58 17.60 16.86 17.70 6,076,802 106,243,111 17.483 13.37 13.37 13.39 12.82 13.46 7,988,867 13.299 3.41%
2021-07-12 0 17.00 16.94 17.00 16.82 17.38 6,803,844 115,733,239 17.010 12.93 12.89 12.93 12.79 13.22 8,944,673 12.939 -0.58%
2021-07-09 0 17.10 17.08 17.10 16.62 17.20 7,713,951 131,023,436 16.985 13.01 12.99 13.01 12.64 13.08 10,141,145 12.920 2.52%
2021-07-08 0 16.68 16.66 16.68 16.34 17.58 14,467,404 241,822,902 16.715 12.69 12.67 12.69 12.43 13.37 19,019,571 12.714 -4.47%
2021-07-07 0 17.46 17.38 17.46 16.72 17.50 9,737,849 168,184,135 17.271 13.28 13.22 13.28 12.72 13.31 12,801,862 13.137 0.00%
2021-07-06 0 17.46 17.46 17.48 17.14 17.88 5,819,400 101,148,991 17.381 13.28 13.28 13.30 13.04 13.60 7,650,474 13.221 -1.36%
2021-07-05 0 17.70 17.70 17.72 17.64 18.00 5,053,734 89,728,107 17.755 13.46 13.46 13.48 13.42 13.69 6,643,891 13.505 0.68%
2021-07-02 0 17.58 17.58 17.60 17.50 18.12 8,520,317 150,891,098 17.710 13.37 13.37 13.39 13.31 13.78 11,201,234 13.471 -0.90%
2021-06-30 0 17.74 17.70 17.74 17.50 17.88 9,123,942 161,419,707 17.692 13.49 13.46 13.49 13.31 13.60 11,994,790 13.457 1.72%
2021-06-29 0 17.44 17.44 17.46 17.30 17.66 5,024,400 87,708,350 17.457 13.27 13.27 13.28 13.16 13.43 6,605,327 13.278 0.23%
2021-06-28 0 17.40 17.40 17.42 17.02 17.60 7,041,380 122,434,935 17.388 13.24 13.24 13.25 12.95 13.39 9,256,950 13.226 0.58%
2021-06-25 0 17.30 17.22 17.30 17.10 17.50 10,753,277 186,608,752 17.354 13.16 13.10 13.16 13.01 13.31 14,136,795 13.200 1.88%
2021-06-24 0 16.98 16.98 17.00 16.86 17.26 6,958,257 118,301,451 17.002 12.92 12.92 12.93 12.82 13.13 9,147,672 12.932 -1.05%
2021-06-23 0 17.16 17.12 17.16 16.46 17.22 8,828,284 149,938,881 16.984 13.05 13.02 13.05 12.52 13.10 11,606,103 12.919 4.00%
2021-06-22 0 16.50 16.46 16.50 16.20 16.76 11,015,429 181,634,814 16.489 12.55 12.52 12.55 12.32 12.75 14,481,433 12.543 0.00%
2021-06-21 0 16.50 16.46 16.50 16.04 16.54 7,760,702 127,353,009 16.410 12.55 12.52 12.55 12.20 12.58 10,202,606 12.482 -0.24%
2021-06-18 0 16.54 16.52 16.54 16.16 16.54 16,703,668 274,223,733 16.417 12.58 12.57 12.58 12.29 12.58 21,959,476 12.488 2.22%
2021-06-17 0 16.18 16.14 16.18 15.62 16.22 14,452,050 232,190,397 16.066 12.31 12.28 12.31 11.88 12.34 18,999,386 12.221 1.51%
2021-06-16 0 15.94 15.88 15.94 15.84 16.44 6,049,607 96,772,949 15.997 12.12 12.08 12.12 12.05 12.51 7,953,115 12.168 -0.87%
2021-06-15 0 16.08 16.04 16.08 15.64 16.10 17,339,015 276,473,185 15.945 12.23 12.20 12.23 11.90 12.25 22,794,735 12.129 3.61%
2021-06-11 0 15.52 15.48 15.52 15.18 15.64 12,036,990 185,876,604 15.442 11.81 11.77 11.81 11.55 11.90 15,824,428 11.746 1.17%
2021-06-10 0 15.34 15.32 15.34 15.20 16.20 16,035,528 249,685,489 15.571 11.67 11.65 11.67 11.56 12.32 21,081,106 11.844 -4.12%
2021-06-09 0 16.00 15.98 16.00 15.08 16.30 30,061,200 474,593,124 15.788 12.17 12.16 12.17 11.47 12.40 39,519,954 12.009 6.10%
2021-06-08 0 15.08 15.02 15.08 14.82 15.32 11,117,900 166,841,273 15.007 11.47 11.43 11.47 11.27 11.65 14,616,146 11.415 -0.26%
2021-06-07 0 15.12 15.10 15.12 14.54 15.12 8,838,420 132,022,632 14.937 11.50 11.49 11.50 11.06 11.50 11,619,428 11.362 2.02%
2021-06-04 0 14.82 14.80 14.82 14.58 15.14 10,565,410 156,356,328 14.799 11.27 11.26 11.27 11.09 11.52 13,889,815 11.257 0.82%
2021-06-03 0 14.70 14.62 14.70 14.50 15.30 16,491,336 244,546,876 14.829 11.18 11.12 11.18 11.03 11.64 21,680,333 11.280 -0.81%
2021-06-02 0 14.82 14.74 14.82 14.64 15.10 10,611,568 157,386,062 14.832 11.27 11.21 11.27 11.14 11.49 13,950,497 11.282 1.09%
2021-06-01 0 14.66 14.66 14.68 14.54 15.00 10,015,800 146,765,697 14.653 11.15 11.15 11.17 11.06 11.41 13,167,271 11.146 -1.61%
2021-05-31 0 14.90 14.88 14.90 14.68 14.98 11,705,200 173,825,653 14.850 11.33 11.32 11.33 11.17 11.39 15,388,240 11.296 2.48%
2021-05-28 0 14.54 14.50 14.54 14.30 14.64 58,057,636 836,466,081 14.408 11.06 11.03 11.06 10.88 11.14 76,325,466 10.959 1.11%
2021-05-27 0 14.38 14.28 14.38 14.06 14.70 179,242,543 2,576,502,095 14.374 10.94 10.86 10.94 10.69 11.18 235,641,194 10.934 1.27%
2021-05-26 0 14.20 14.16 14.20 13.82 14.48 24,472,436 346,572,655 14.162 10.80 10.77 10.80 10.51 11.01 32,172,686 10.772 2.31%
2021-05-25 0 13.88 13.86 13.88 13.36 14.04 19,852,712 272,307,477 13.716 10.56 10.54 10.56 10.16 10.68 26,099,366 10.433 2.97%
2021-05-24 0 13.48 13.46 13.48 13.26 13.60 10,099,582 135,705,593 13.437 10.25 10.24 10.25 10.09 10.34 13,277,415 10.221 -0.59%
2021-05-21 0 13.56 13.56 13.58 13.02 13.66 15,948,400 214,962,198 13.479 10.31 10.31 10.33 9.904 10.39 20,966,563 10.253 2.88%
2021-05-20 0 13.18 13.16 13.18 12.84 13.46 13,006,250 171,244,606 13.166 10.03 10.01 10.03 9.767 10.24 17,098,665 10.015 2.65%
2021-05-18 0 12.84 12.82 12.84 12.52 13.48 18,858,678 242,385,025 12.853 9.767 9.752 9.767 9.523 10.25 24,792,559 9.7765 -4.75%
2021-05-17 0 13.48 13.46 13.48 13.12 13.72 14,003,600 188,637,533 13.471 10.25 10.24 10.25 9.980 10.44 18,409,832 10.247 3.06%
2021-05-14 0 13.08 13.08 13.12 13.02 13.30 7,924,472 104,054,577 13.131 9.949 9.949 9.980 9.904 10.12 10,417,906 9.9881 0.15%
2021-05-13 0 13.06 13.04 13.06 12.90 13.28 11,089,562 145,454,883 13.116 9.934 9.919 9.934 9.812 10.10 14,578,892 9.9771 -0.46%
2021-05-12 0 13.12 13.10 13.12 12.92 13.86 33,538,898 444,154,946 13.243 9.980 9.965 9.980 9.828 10.54 44,091,909 10.073 6.15%
2021-05-11 0 12.36 12.36 12.38 12.06 12.50 6,178,325 75,839,197 12.275 9.402 9.402 9.417 9.174 9.508 8,122,334 9.3371 -1.59%
2021-05-10 0 12.56 12.52 12.56 12.28 12.72 6,798,264 85,449,286 12.569 9.554 9.523 9.554 9.341 9.676 8,937,337 9.5609 4.49%
2021-05-07 0 12.02 12.02 12.04 11.96 12.38 8,243,591 100,026,429 12.134 9.143 9.143 9.158 9.097 9.417 10,837,436 9.2297 -0.66%
2021-05-06 0 12.10 12.08 12.10 11.94 12.38 4,381,746 52,998,171 12.095 9.204 9.189 9.204 9.082 9.417 5,760,462 9.2003 -0.98%
2021-05-05 0 12.22 12.22 12.24 12.10 12.36 3,516,600 43,039,395 12.239 9.295 9.295 9.310 9.204 9.402 4,623,098 9.3096 0.33%
2021-05-04 0 12.18 12.16 12.18 12.06 12.52 5,625,149 68,641,090 12.203 9.265 9.250 9.265 9.174 9.523 7,395,102 9.2820 -0.81%
2021-05-03 0 12.28 12.26 12.28 12.14 12.54 5,083,035 62,109,066 12.219 9.341 9.326 9.341 9.234 9.539 6,682,412 9.2944 -2.07%
2021-04-30 0 12.54 12.52 12.54 12.48 12.68 4,584,978 57,509,632 12.543 9.539 9.523 9.539 9.493 9.645 6,027,641 9.5410 -0.32%
2021-04-29 0 12.58 12.54 12.58 12.48 12.74 3,834,946 48,294,292 12.593 9.569 9.539 9.569 9.493 9.691 5,041,611 9.5791 0.96%
2021-04-28 0 12.46 12.44 12.46 12.36 12.60 2,875,900 35,797,817 12.448 9.478 9.463 9.478 9.402 9.584 3,780,802 9.4683 -0.48%
2021-04-27 0 12.52 12.50 12.52 12.42 12.60 3,083,200 38,599,419 12.519 9.523 9.508 9.523 9.447 9.584 4,053,329 9.5229 0.16%
2021-04-26 0 12.50 12.50 12.52 12.34 12.72 3,755,622 47,158,696 12.557 9.508 9.508 9.523 9.387 9.676 4,937,328 9.5515 0.00%
2021-04-23 0 12.50 12.48 12.50 12.32 12.60 3,095,600 38,533,196 12.448 9.508 9.493 9.508 9.371 9.584 4,069,630 9.4685 -0.16%
2021-04-22 0 12.52 12.50 12.52 12.32 12.70 4,370,800 54,566,858 12.484 9.523 9.508 9.523 9.371 9.660 5,746,072 9.4964 0.16%
2021-04-21 0 12.50 12.50 12.52 12.32 12.80 4,590,800 57,129,441 12.444 9.508 9.508 9.523 9.371 9.736 6,035,295 9.4659 -0.79%
2021-04-20 0 12.60 12.58 12.60 12.52 12.74 4,274,000 53,773,314 12.582 9.584 9.569 9.584 9.523 9.691 5,618,814 9.5702 -0.16%
2021-04-19 0 12.62 12.60 12.62 12.06 12.80 6,917,309 86,685,391 12.532 9.600 9.584 9.600 9.174 9.736 9,093,840 9.5323 0.16%
2021-04-16 0 12.60 12.60 12.62 12.42 13.00 13,820,179 174,515,357 12.628 9.584 9.584 9.600 9.447 9.889 18,168,697 9.6053 -2.33%
2021-04-15 0 12.90 12.88 12.90 12.82 13.18 6,006,520 77,666,040 12.930 9.812 9.797 9.812 9.752 10.03 7,896,471 9.8355 -0.62%
2021-04-14 0 12.98 12.98 13.00 12.70 13.16 8,548,511 110,461,006 12.922 9.873 9.873 9.889 9.660 10.01 11,238,299 9.8290 -0.92%
2021-04-13 0 13.10 13.06 13.10 12.98 13.48 16,124,587 211,808,448 13.136 9.965 9.934 9.965 9.873 10.25 21,198,187 9.9918 1.87%
2021-04-12 0 12.86 12.84 12.86 12.70 13.36 12,393,029 161,795,306 13.055 9.782 9.767 9.782 9.660 10.16 16,292,495 9.9307 -1.68%
2021-04-09 0 13.08 13.06 13.08 12.76 13.12 9,419,891 122,631,091 13.018 9.949 9.934 9.949 9.706 9.980 12,383,859 9.9025 0.77%
2021-04-08 0 12.98 12.96 12.98 12.52 13.14 9,642,380 125,270,843 12.992 9.873 9.858 9.873 9.523 9.995 12,676,354 9.8822 0.93%
2021-04-07 0 12.86 12.82 12.86 12.40 12.96 18,543,082 237,323,557 12.799 9.782 9.752 9.782 9.432 9.858 24,377,661 9.7353 3.71%
2021-04-01 0 12.40 12.36 12.40 11.90 12.60 17,139,696 210,848,168 12.302 9.432 9.402 9.432 9.052 9.584 22,532,700 9.3574 4.38%
2021-03-31 0 11.88 11.88 11.90 11.70 11.96 5,886,459 69,749,558 11.849 9.037 9.037 9.052 8.900 9.097 7,738,633 9.0132 1.19%
2021-03-30 0 11.74 11.72 11.74 11.70 11.96 7,232,384 85,407,265 11.809 8.930 8.915 8.930 8.900 9.097 9,508,053 8.9826 0.17%
2021-03-29 0 11.72 11.70 11.72 10.96 11.98 12,822,208 149,880,821 11.689 8.915 8.900 8.915 8.337 9.113 16,856,715 8.8915 6.35%
2021-03-26 0 11.02 11.02 11.04 10.64 11.10 3,772,765 41,442,289 10.985 8.382 8.382 8.398 8.093 8.443 4,959,865 8.3555 2.04%
2021-03-25 0 10.80 10.76 10.80 10.52 10.82 3,338,600 35,640,666 10.675 8.215 8.185 8.215 8.002 8.230 4,389,090 8.1203 0.19%
2021-03-24 0 10.78 10.76 10.78 10.64 10.88 4,926,630 52,968,099 10.751 8.200 8.185 8.200 8.093 8.276 6,476,794 8.1781 -1.10%
2021-03-23 0 10.90 10.90 10.92 10.70 11.10 5,466,630 59,365,343 10.860 8.291 8.291 8.306 8.139 8.443 7,186,705 8.2604 -1.62%
2021-03-22 0 11.08 11.08 11.10 11.02 11.34 1,363,650 15,175,053 11.128 8.428 8.428 8.443 8.382 8.626 1,792,722 8.4648 -0.89%
2021-03-19 0 11.18 11.18 11.20 11.12 11.44 5,373,647 60,397,356 11.240 8.504 8.504 8.519 8.459 8.702 7,064,465 8.5495 -1.76%
2021-03-18 0 11.38 11.36 11.38 10.92 11.56 9,181,031 103,558,669 11.280 8.656 8.641 8.656 8.306 8.793 12,069,842 8.5800 3.83%
2021-03-17 0 10.96 10.96 10.98 10.92 11.28 3,064,930 33,755,314 11.013 8.337 8.337 8.352 8.306 8.580 4,029,310 8.3774 -1.44%
2021-03-16 0 11.12 11.10 11.12 10.94 11.28 4,834,600 53,734,139 11.115 8.459 8.443 8.459 8.322 8.580 6,355,806 8.4543 1.65%
2021-03-15 0 10.94 10.90 10.94 10.84 11.40 6,183,800 68,955,358 11.151 8.322 8.291 8.322 8.246 8.672 8,129,532 8.4821 0.00%
2021-03-12 0 10.94 10.94 10.96 10.90 11.16 3,369,355 37,061,570 11.000 8.322 8.322 8.337 8.291 8.489 4,429,522 8.3669 -1.62%
2021-03-11 0 11.12 11.10 11.12 10.50 11.18 5,905,516 65,549,065 11.100 8.459 8.443 8.459 7.987 8.504 7,763,686 8.4430 4.91%
2021-03-10 0 10.60 10.56 10.60 10.42 10.76 3,986,400 42,073,739 10.554 8.063 8.033 8.063 7.926 8.185 5,240,720 8.0282 1.92%
2021-03-09 0 10.40 10.40 10.42 10.20 10.68 8,793,400 91,980,780 10.460 7.911 7.911 7.926 7.759 8.124 11,560,243 7.9566 -2.07%
2021-03-08 0 10.62 10.60 10.62 10.60 11.34 8,005,058 85,969,922 10.740 8.078 8.063 8.078 8.063 8.626 10,523,849 8.1691 -5.01%
2021-03-05 0 11.18 11.14 11.18 11.00 11.34 9,930,488 110,976,208 11.175 8.504 8.474 8.504 8.367 8.626 13,055,115 8.5006 -0.89%
2021-03-04 0 11.28 11.26 11.28 10.82 11.40 6,331,600 70,721,861 11.170 8.580 8.565 8.580 8.230 8.672 8,323,837 8.4963 1.81%
2021-03-03 0 11.08 11.06 11.08 10.50 11.38 9,605,756 105,162,609 10.948 8.428 8.413 8.428 7.987 8.656 12,628,206 8.3276 5.73%
2021-03-02 0 10.48 10.46 10.48 10.38 10.98 3,697,635 39,175,108 10.595 7.972 7.956 7.972 7.896 8.352 4,861,096 8.0589 -1.87%
2021-03-01 0 10.68 10.68 10.72 10.60 11.00 1,946,800 20,837,983 10.704 8.124 8.124 8.154 8.063 8.367 2,559,360 8.1419 0.19%
2021-02-26 0 10.66 10.64 10.66 10.30 10.86 5,982,000 63,671,262 10.644 8.109 8.093 8.109 7.835 8.261 7,864,236 8.0963 -3.62%
2021-02-25 0 11.06 11.06 11.08 10.86 11.34 7,422,474 81,954,392 11.041 8.413 8.413 8.428 8.261 8.626 9,757,955 8.3987 -1.25%
2021-02-24 0 11.20 11.18 11.20 10.82 11.76 13,488,195 150,261,863 11.140 8.519 8.504 8.519 8.230 8.945 17,732,254 8.4739 -4.11%
2021-02-23 0 11.68 11.66 11.68 11.10 11.68 7,977,010 91,815,105 11.510 8.884 8.869 8.884 8.443 8.884 10,486,976 8.7552 4.66%
2021-02-22 0 11.16 11.16 11.18 11.10 11.74 7,296,362 83,123,497 11.393 8.489 8.489 8.504 8.443 8.930 9,592,162 8.6658 -2.45%
2021-02-19 0 11.44 11.42 11.44 10.62 11.76 19,368,379 219,380,553 11.327 8.702 8.687 8.702 8.078 8.945 25,462,638 8.6158 8.13%
2021-02-18 0 10.58 10.58 10.60 10.14 10.70 8,940,500 93,536,489 10.462 8.048 8.048 8.063 7.713 8.139 11,753,628 7.9581 3.32%
2021-02-17 0 10.24 10.24 10.26 10.10 10.74 7,377,832 75,658,247 10.255 7.789 7.789 7.804 7.683 8.169 9,699,266 7.8004 -4.30%
2021-02-16 0 10.70 10.68 10.70 10.00 10.74 14,082,297 147,458,308 10.471 8.139 8.124 8.139 7.607 8.169 18,513,291 7.9650 7.32%
2021-02-11 0 9.970 9.930 9.970 9.890 10.10 931,047 9,279,773 9.9670 7.584 7.553 7.584 7.523 7.683 1,224,001 7.5815 -0.70%
2021-02-10 0 10.04 10.02 10.04 9.910 10.10 4,414,500 44,341,313 10.045 7.637 7.622 7.637 7.538 7.683 5,803,522 7.6404 0.90%
2021-02-09 0 9.950 9.950 9.980 9.880 10.20 3,278,439 32,678,508 9.9677 7.569 7.569 7.591 7.515 7.759 4,310,000 7.5820 -2.07%
2021-02-08 0 10.16 10.16 10.18 9.740 10.20 5,386,593 53,853,029 9.9976 7.728 7.728 7.744 7.409 7.759 7,081,484 7.6048 5.28%
2021-02-05 0 9.650 9.650 9.670 9.620 9.790 1,904,651 18,461,353 9.6928 7.340 7.340 7.356 7.318 7.447 2,503,949 7.3729 -0.82%
2021-02-04 0 9.730 9.710 9.730 9.650 9.850 4,758,034 46,211,878 9.7124 7.401 7.386 7.401 7.340 7.492 6,255,149 7.3878 0.72%
2021-02-03 0 9.660 9.660 9.670 9.570 9.900 8,476,436 81,836,090 9.6545 7.348 7.348 7.356 7.280 7.531 11,143,546 7.3438 0.62%
2021-02-02 0 9.600 9.580 9.600 9.500 9.790 2,591,600 24,867,175 9.5953 7.302 7.287 7.302 7.226 7.447 3,407,047 7.2987 1.05%
2021-02-01 0 9.500 9.480 9.500 9.310 9.530 2,882,492 27,170,405 9.4260 7.226 7.211 7.226 7.082 7.249 3,789,468 7.1700 1.60%
2021-01-29 0 9.350 9.350 9.360 9.300 9.550 3,669,064 34,465,862 9.3936 7.112 7.112 7.120 7.074 7.264 4,823,535 7.1454 -1.16%
2021-01-28 0 9.460 9.430 9.460 9.330 9.680 7,595,000 72,373,498 9.5291 7.196 7.173 7.196 7.097 7.363 9,984,766 7.2484 -0.94%
2021-01-27 0 9.550 9.530 9.550 9.390 9.650 2,555,948 24,341,955 9.5237 7.264 7.249 7.264 7.143 7.340 3,360,177 7.2442 -0.73%
2021-01-26 0 9.620 9.600 9.620 9.520 9.750 4,931,056 47,285,663 9.5894 7.318 7.302 7.318 7.241 7.416 6,482,612 7.2942 0.63%
2021-01-25 0 9.560 9.560 9.570 9.450 9.720 7,188,010 68,789,715 9.5701 7.272 7.272 7.280 7.188 7.394 9,449,717 7.2796 -2.05%
2021-01-22 0 9.760 9.750 9.760 9.730 9.810 3,193,125 31,179,061 9.7644 7.424 7.416 7.424 7.401 7.462 4,197,842 7.4274 0.10%
2021-01-21 0 9.750 9.740 9.750 9.670 9.900 5,974,200 58,233,184 9.7474 7.416 7.409 7.416 7.356 7.531 7,853,982 7.4145 -0.41%
2021-01-20 0 9.790 9.790 9.800 9.700 9.960 5,388,600 52,613,573 9.7639 7.447 7.447 7.454 7.378 7.576 7,084,123 7.4270 -1.41%
2021-01-19 0 9.930 9.920 9.930 9.900 10.08 6,959,331 69,595,661 10.000 7.553 7.546 7.553 7.531 7.667 9,149,084 7.6068 0.51%
2021-01-18 0 9.880 9.860 9.880 9.560 9.890 4,825,400 47,042,759 9.7490 7.515 7.500 7.515 7.272 7.523 6,343,712 7.4157 1.13%
2021-01-15 0 9.770 9.770 9.780 9.680 9.950 5,241,782 51,465,184 9.8183 7.432 7.432 7.439 7.363 7.569 6,891,108 7.4683 -2.88%
2021-01-14 0 10.06 10.00 10.06 9.800 10.34 6,844,400 67,930,061 9.9249 7.652 7.607 7.652 7.454 7.865 8,997,990 7.5495 -1.95%
2021-01-13 0 10.26 10.20 10.26 10.14 10.60 9,999,156 102,387,007 10.240 7.804 7.759 7.804 7.713 8.063 13,145,390 7.7888 -0.19%
2021-01-12 0 10.28 10.28 10.30 10.18 10.84 13,682,056 142,171,690 10.391 7.820 7.820 7.835 7.744 8.246 17,987,114 7.9041 3.21%
2021-01-11 0 9.960 9.910 9.960 9.840 10.00 1,841,330 18,256,704 9.9150 7.576 7.538 7.576 7.485 7.607 2,420,704 7.5419 -0.10%
2021-01-08 0 9.970 9.950 9.970 9.810 10.10 3,515,450 35,105,135 9.9860 7.584 7.569 7.584 7.462 7.683 4,621,586 7.5959 1.12%
2021-01-07 0 9.860 9.850 9.860 9.830 10.06 3,335,000 33,069,548 9.9159 7.500 7.492 7.500 7.477 7.652 4,384,357 7.5426 -0.70%
2021-01-06 0 9.930 9.920 9.930 9.920 10.14 4,327,619 43,240,718 9.9918 7.553 7.546 7.553 7.546 7.713 5,689,304 7.6004 -2.07%
2021-01-05 0 10.14 10.12 10.14 9.640 10.18 4,740,600 47,551,784 10.031 7.713 7.698 7.713 7.333 7.744 6,232,229 7.6300 4.00%
2021-01-04 0 9.750 9.730 9.750 9.550 9.760 2,035,000 19,706,938 9.6840 7.416 7.401 7.416 7.264 7.424 2,675,313 7.3662 0.00%
2020-12-31 0 9.750 9.740 9.750 9.520 9.750 1,805,600 17,477,982 9.6799 7.416 7.409 7.416 7.241 7.416 2,373,732 7.3631 0.83%
2020-12-30 0 9.670 9.650 9.670 9.610 9.740 3,151,000 30,446,444 9.6625 7.356 7.340 7.356 7.310 7.409 4,142,462 7.3498 -0.31%
2020-12-29 0 9.700 9.700 9.710 9.550 9.810 4,075,200 39,480,605 9.6880 7.378 7.378 7.386 7.264 7.462 5,357,461 7.3693 -0.21%
2020-12-28 0 9.720 9.720 9.730 9.670 10.04 3,666,600 35,652,683 9.7236 7.394 7.394 7.401 7.356 7.637 4,820,295 7.3964 -2.61%
2020-12-24 0 9.980 9.970 9.980 9.850 10.08 2,227,025 22,107,612 9.9270 7.591 7.584 7.591 7.492 7.667 2,927,758 7.5510 -1.38%
2020-12-23 0 10.12 10.10 10.12 9.800 10.14 3,774,504 37,893,612 10.039 7.698 7.683 7.698 7.454 7.713 4,962,151 7.6365 1.40%
2020-12-22 0 9.980 9.950 9.980 9.880 10.08 2,924,200 29,180,009 9.9788 7.591 7.569 7.591 7.515 7.667 3,844,299 7.5905 -1.19%
2020-12-21 0 10.10 10.06 10.10 9.960 10.28 2,393,048 24,095,938 10.069 7.683 7.652 7.683 7.576 7.820 3,146,020 7.6592 -0.20%
2020-12-18 0 10.12 10.04 10.12 9.910 10.30 12,828,431 129,132,550 10.066 7.698 7.637 7.698 7.538 7.835 16,864,896 7.6569 1.30%
2020-12-17 0 9.990 9.970 9.990 9.750 10.08 4,219,600 42,009,046 9.9557 7.599 7.584 7.599 7.416 7.667 5,547,297 7.5729 0.00%
2020-12-16 0 9.990 9.980 9.990 9.940 10.16 4,500,793 45,015,772 10.002 7.599 7.591 7.599 7.561 7.728 5,916,967 7.6079 -0.10%
2020-12-15 0 10.00 9.990 10.00 9.890 10.04 3,241,061 32,286,519 9.9617 7.607 7.599 7.607 7.523 7.637 4,260,861 7.5775 0.50%
2020-12-14 0 9.950 9.950 9.980 9.950 10.08 2,307,800 23,057,325 9.9910 7.569 7.569 7.591 7.569 7.667 3,033,949 7.5998 -1.29%
2020-12-11 0 10.08 10.08 10.10 9.960 10.18 2,324,504 23,416,925 10.074 7.667 7.667 7.683 7.576 7.744 3,055,909 7.6628 0.60%
2020-12-10 0 10.02 10.00 10.02 9.720 10.04 3,847,936 38,182,162 9.9228 7.622 7.607 7.622 7.394 7.637 5,058,689 7.5478 2.04%
2020-12-09 0 9.820 9.780 9.820 9.690 9.890 4,781,200 46,702,028 9.7678 7.470 7.439 7.470 7.371 7.523 6,285,604 7.4300 0.92%
2020-12-08 0 9.730 9.720 9.730 9.710 10.02 3,097,200 30,488,340 9.8438 7.401 7.394 7.401 7.386 7.622 4,071,734 7.4878 -1.92%
2020-12-07 0 9.920 9.900 9.920 9.760 10.08 2,818,120 27,817,122 9.8708 7.546 7.531 7.546 7.424 7.667 3,704,841 7.5083 0.20%
2020-12-04 0 10.06 10.06 10.08 9.990 10.16 3,489,600 35,068,429 10.049 7.531 7.531 7.545 7.478 7.605 4,661,745 7.5226 0.40%
2020-12-03 0 10.02 10.02 10.04 9.950 10.16 4,265,105 42,792,732 10.033 7.501 7.501 7.516 7.448 7.605 5,697,740 7.5105 -0.99%
2020-12-02 0 10.12 10.10 10.12 10.02 10.14 5,539,851 55,891,587 10.089 7.575 7.560 7.575 7.501 7.590 7,400,669 7.5522 1.20%
2020-12-01 0 10.00 10.00 10.02 9.920 10.24 3,619,579 36,310,882 10.032 7.486 7.486 7.501 7.426 7.665 4,835,384 7.5094 -1.57%
2020-11-30 0 10.16 10.14 10.16 10.08 10.26 3,679,000 37,356,264 10.154 7.605 7.590 7.605 7.545 7.680 4,914,764 7.6008 -0.20%
2020-11-27 0 10.18 10.16 10.18 10.14 10.26 2,837,400 28,893,580 10.183 7.620 7.605 7.620 7.590 7.680 3,790,474 7.6227 -0.20%
2020-11-26 0 10.20 10.18 10.20 10.02 10.30 5,433,485 55,120,619 10.145 7.635 7.620 7.635 7.501 7.710 7,258,575 7.5939 1.59%
2020-11-25 0 10.04 10.02 10.04 10.00 10.50 12,418,391 126,063,602 10.151 7.516 7.501 7.516 7.486 7.860 16,589,689 7.5989 3.51%
2020-11-24 0 9.700 9.680 9.700 9.450 9.700 2,672,400 25,653,291 9.5993 7.261 7.246 7.261 7.074 7.261 3,570,051 7.1857 1.57%
2020-11-23 0 9.550 9.550 9.570 9.430 9.670 3,358,195 32,077,803 9.5521 7.149 7.149 7.164 7.059 7.239 4,486,202 7.1503 -1.24%
2020-11-20 0 9.670 9.650 9.670 9.520 9.740 4,790,180 46,314,553 9.6686 7.239 7.224 7.239 7.126 7.291 6,399,186 7.2376 -0.10%
2020-11-19 0 9.680 9.670 9.680 9.530 9.800 5,862,154 56,810,696 9.6911 7.246 7.239 7.246 7.134 7.336 7,831,233 7.2544 2.22%
2020-11-18 0 9.470 9.460 9.470 9.400 9.600 5,223,600 49,541,873 9.4842 7.089 7.081 7.089 7.036 7.186 6,978,190 7.0995 -0.63%
2020-11-17 0 9.530 9.520 9.530 9.220 9.600 6,145,800 58,148,922 9.4616 7.134 7.126 7.134 6.902 7.186 8,210,154 7.0826 2.25%
2020-11-16 0 9.320 9.310 9.320 9.210 9.470 9,183,025 85,259,087 9.2844 6.977 6.969 6.977 6.894 7.089 12,267,574 6.9500 -0.43%
2020-11-13 0 9.360 9.350 9.360 9.180 9.450 2,275,038 21,171,417 9.3060 7.007 6.999 7.007 6.872 7.074 3,039,216 6.9661 -0.11%
2020-11-12 0 9.370 9.370 9.380 9.090 9.510 5,452,690 51,072,620 9.3665 7.014 7.014 7.022 6.804 7.119 7,284,231 7.0114 2.85%
2020-11-11 0 9.110 9.100 9.110 9.000 9.390 17,944,905 164,751,162 9.1809 6.819 6.812 6.819 6.737 7.029 23,972,541 6.8725 -3.80%
2020-11-10 0 9.470 9.470 9.490 9.430 10.10 12,285,136 117,939,102 9.6001 7.089 7.089 7.104 7.059 7.560 16,411,674 7.1863 -5.11%
2020-11-09 0 9.980 9.970 9.980 9.890 10.10 4,116,000 41,084,912 9.9818 7.471 7.463 7.471 7.403 7.560 5,498,551 7.4720 1.22%
2020-11-06 0 9.860 9.850 9.860 9.780 10.14 4,811,249 47,444,567 9.8612 7.381 7.373 7.381 7.321 7.590 6,427,332 7.3817 -2.38%
2020-11-05 0 10.10 10.08 10.10 9.910 10.16 5,702,590 57,392,336 10.064 7.560 7.545 7.560 7.418 7.605 7,618,072 7.5337 2.75%
2020-11-04 0 9.830 9.830 9.840 9.700 9.930 3,495,000 34,362,836 9.8320 7.358 7.358 7.366 7.261 7.433 4,668,959 7.3598 0.20%
2020-11-03 0 9.810 9.800 9.810 9.710 10.10 4,697,600 46,084,933 9.8103 7.343 7.336 7.343 7.269 7.560 6,275,509 7.3436 -1.31%
2020-11-02 0 9.940 9.930 9.940 9.850 10.00 5,626,912 55,931,561 9.9400 7.441 7.433 7.441 7.373 7.486 7,516,974 7.4407 0.40%
2020-10-30 0 9.900 9.890 9.900 9.810 10.10 4,299,400 42,684,122 9.9279 7.411 7.403 7.411 7.343 7.560 5,743,555 7.4317 -0.30%
2020-10-29 0 9.930 9.930 9.940 9.720 10.22 9,921,469 98,530,675 9.9311 7.433 7.433 7.441 7.276 7.650 13,254,059 7.4340 -3.97%
2020-10-28 0 10.34 10.32 10.34 10.14 10.46 4,433,000 45,884,002 10.351 7.740 7.725 7.740 7.590 7.830 5,922,030 7.7480 0.78%
2020-10-27 0 10.26 10.22 10.26 9.950 10.30 5,986,300 60,976,189 10.186 7.680 7.650 7.680 7.448 7.710 7,997,079 7.6248 0.39%
2020-10-23 0 10.22 10.20 10.22 10.12 10.32 5,477,937 55,928,800 10.210 7.650 7.635 7.650 7.575 7.725 7,317,958 7.6427 -1.16%
2020-10-22 0 10.34 10.32 10.34 10.28 10.40 13,772,609 142,292,789 10.332 7.740 7.725 7.740 7.695 7.785 18,398,784 7.7338 0.00%
2020-10-21 0 10.34 10.32 10.34 10.02 10.40 5,370,101 54,852,101 10.214 7.740 7.725 7.740 7.501 7.785 7,173,901 7.6461 1.57%
2020-10-20 0 10.18 10.16 10.18 9.880 10.22 4,101,532 41,369,715 10.086 7.620 7.605 7.620 7.396 7.650 5,479,223 7.5503 -0.20%
2020-10-19 0 10.20 10.20 10.30 10.18 10.38 4,678,962 47,973,847 10.253 7.635 7.635 7.710 7.620 7.770 6,250,610 7.6751 -1.35%
2020-10-16 0 10.34 10.32 10.34 10.18 10.80 6,427,283 66,390,744 10.330 7.740 7.725 7.740 7.620 8.084 8,586,187 7.7323 0.19%
2020-10-15 0 10.32 10.32 10.34 10.18 10.46 4,416,645 45,435,758 10.287 7.725 7.725 7.740 7.620 7.830 5,900,182 7.7007 -1.71%
2020-10-14 0 10.50 10.46 10.50 10.30 10.74 6,102,039 63,711,821 10.441 7.860 7.830 7.860 7.710 8.040 8,151,694 7.8158 -1.32%
2020-10-12 0 10.64 10.62 10.64 10.58 10.80 3,378,600 35,923,464 10.633 7.965 7.950 7.965 7.920 8.084 4,513,461 7.9592 0.38%
2020-10-09 0 10.60 10.60 10.62 10.52 11.00 5,539,386 59,484,110 10.738 7.935 7.935 7.950 7.875 8.234 7,400,048 8.0383 -1.67%
2020-10-08 0 10.78 10.76 10.78 10.36 11.00 14,217,570 152,971,096 10.759 8.069 8.055 8.069 7.755 8.234 18,993,206 8.0540 4.66%
2020-10-07 0 10.30 10.28 10.30 10.18 10.36 4,474,800 45,986,649 10.277 7.710 7.695 7.710 7.620 7.755 5,977,871 7.6928 -0.39%
2020-10-06 0 10.34 10.32 10.34 10.14 10.52 3,640,000 37,495,834 10.301 7.740 7.725 7.740 7.590 7.875 4,862,664 7.7110 1.17%
2020-10-05 0 10.22 10.20 10.22 10.08 10.36 5,451,712 55,848,930 10.244 7.650 7.635 7.650 7.545 7.755 7,282,925 7.6685 1.19%
2020-09-30 0 10.10 10.10 10.12 10.06 10.32 3,216,681 32,580,780 10.129 7.560 7.560 7.575 7.531 7.725 4,297,154 7.5819 -1.37%
2020-09-29 0 10.24 10.22 10.24 10.10 10.48 2,207,800 22,554,190 10.216 7.665 7.650 7.665 7.560 7.845 2,949,393 7.6471 -0.39%
2020-09-28 0 10.28 10.26 10.28 9.850 10.32 4,245,580 43,424,030 10.228 7.695 7.680 7.695 7.373 7.725 5,671,657 7.6563 1.98%
2020-09-25 0 10.08 10.06 10.08 9.950 10.30 4,030,200 40,754,966 10.112 7.545 7.531 7.545 7.448 7.710 5,383,931 7.5697 0.00%
2020-09-24 0 10.08 10.08 10.10 9.970 10.50 6,226,600 62,924,392 10.106 7.545 7.545 7.560 7.463 7.860 8,318,095 7.5648 -2.14%
2020-09-23 0 10.30 10.30 10.32 10.28 10.38 3,677,580 37,956,639 10.321 7.710 7.710 7.725 7.695 7.770 4,912,867 7.7260 0.00%
2020-09-22 0 10.30 10.28 10.30 10.22 10.62 8,434,600 87,667,278 10.394 7.710 7.695 7.710 7.650 7.950 11,267,755 7.7804 -1.15%
2020-09-21 0 10.42 10.38 10.42 10.30 10.70 8,037,770 83,834,779 10.430 7.800 7.770 7.800 7.710 8.010 10,737,631 7.8076 0.77%
2020-09-18 0 10.34 10.32 10.34 10.32 10.62 27,983,080 290,828,341 10.393 7.740 7.725 7.740 7.725 7.950 37,382,507 7.7798 -1.90%
2020-09-17 0 10.54 10.52 10.54 10.24 10.68 8,976,800 94,322,793 10.507 7.890 7.875 7.890 7.665 7.995 11,992,078 7.8654 2.13%
2020-09-16 0 10.32 10.30 10.32 10.24 10.46 6,420,200 66,326,590 10.331 7.725 7.710 7.725 7.665 7.830 8,576,725 7.7333 0.00%
2020-09-15 0 10.32 10.30 10.32 10.22 10.42 6,327,506 65,371,946 10.331 7.725 7.710 7.725 7.650 7.800 8,452,895 7.7337 0.98%
2020-09-14 0 10.22 10.20 10.22 9.920 10.22 6,760,951 68,524,168 10.135 7.650 7.635 7.650 7.426 7.650 9,031,933 7.5869 3.02%
2020-09-11 0 9.920 9.910 9.920 9.770 10.00 4,164,621 41,188,286 9.8900 7.426 7.418 7.426 7.313 7.486 5,563,504 7.4033 -0.10%
2020-09-10 0 9.930 9.920 9.930 9.600 10.00 7,742,559 76,748,548 9.9126 7.433 7.426 7.433 7.186 7.486 10,343,260 7.4202 4.42%
2020-09-09 0 9.510 9.500 9.510 9.300 9.720 5,692,223 54,057,152 9.4967 7.119 7.111 7.119 6.962 7.276 7,604,222 7.1088 -1.25%
2020-09-08 0 9.630 9.600 9.630 9.420 10.10 8,393,618 81,469,204 9.7061 7.209 7.186 7.209 7.051 7.560 11,213,007 7.2656 -3.02%
2020-09-07 0 9.930 9.910 9.930 9.010 10.00 10,033,422 97,778,773 9.7453 7.433 7.418 7.433 6.745 7.486 13,403,616 7.2950 6.09%
2020-09-04 0 9.360 9.340 9.360 8.850 9.390 7,436,595 68,528,100 9.2150 7.007 6.992 7.007 6.625 7.029 9,934,523 6.8980 2.63%
2020-09-03 0 9.120 9.120 9.140 8.760 9.200 7,099,818 64,543,298 9.0908 6.827 6.827 6.842 6.557 6.887 9,484,624 6.8050 2.82%
2020-09-02 0 8.870 8.860 8.870 8.830 8.940 3,365,477 29,857,655 8.8717 6.640 6.632 6.640 6.610 6.692 4,495,930 6.6410 0.11%
2020-09-01 0 8.860 8.860 8.870 8.410 8.930 5,227,054 46,115,178 8.8224 6.632 6.632 6.640 6.295 6.685 6,982,805 6.6041 1.84%
2020-08-31 0 8.700 8.700 8.710 8.680 8.930 3,551,113 31,305,435 8.8157 6.512 6.512 6.520 6.498 6.685 4,743,920 6.5991 0.00%
2020-08-28 0 8.700 8.690 8.700 8.400 8.730 9,928,010 85,032,876 8.5649 6.512 6.505 6.512 6.288 6.535 13,262,797 6.4114 3.57%
2020-08-27 0 8.400 8.390 8.400 8.270 8.450 3,853,000 32,224,208 8.3634 6.288 6.280 6.288 6.191 6.325 5,147,210 6.2605 0.36%
2020-08-26 0 8.370 8.360 8.370 8.220 8.440 4,098,450 34,058,251 8.3100 6.265 6.258 6.265 6.153 6.318 5,475,106 6.2206 -0.36%
2020-08-25 0 8.400 8.380 8.400 8.130 8.490 5,008,000 41,875,314 8.3617 6.288 6.273 6.288 6.086 6.355 6,690,171 6.2592 2.56%
2020-08-24 0 8.190 8.190 8.200 8.090 8.230 2,030,200 16,613,676 8.1833 6.131 6.131 6.138 6.056 6.161 2,712,138 6.1257 0.49%
2020-08-21 0 8.150 8.120 8.150 8.060 8.170 1,912,931 15,567,289 8.1379 6.101 6.078 6.101 6.033 6.116 2,555,478 6.0917 0.74%
2020-08-20 0 8.090 8.060 8.090 7.600 8.100 2,779,283 22,249,493 8.0055 6.056 6.033 6.056 5.689 6.063 3,712,835 5.9926 -0.12%
2020-08-19 0 8.100 8.090 8.100 8.080 8.210 3,019,474 24,488,146 8.1101 6.063 6.056 6.063 6.048 6.146 4,033,706 6.0709 -1.94%
2020-08-18 0 8.260 8.240 8.260 8.170 8.460 4,431,276 36,668,133 8.2748 6.183 6.168 6.183 6.116 6.333 5,919,727 6.1942 0.00%
2020-08-17 0 8.260 8.250 8.260 8.050 8.300 4,506,345 36,960,832 8.2020 6.183 6.176 6.183 6.026 6.213 6,020,012 6.1397 1.98%
2020-08-14 0 8.100 8.080 8.100 8.030 8.180 4,488,600 36,498,150 8.1313 6.063 6.048 6.063 6.011 6.123 5,996,306 6.0868 0.00%
2020-08-13 0 8.100 8.090 8.100 8.060 8.200 2,502,600 20,292,620 8.1086 6.063 6.056 6.063 6.033 6.138 3,343,215 6.0698 -0.98%
2020-08-12 0 8.180 8.170 8.180 8.060 8.200 5,312,002 43,356,952 8.1621 6.123 6.116 6.123 6.033 6.138 7,096,286 6.1098 -0.12%
2020-08-11 0 8.190 8.180 8.190 8.150 8.310 8,469,641 69,524,374 8.2087 6.131 6.123 6.131 6.101 6.221 11,314,566 6.1447 0.61%
2020-08-10 0 8.140 8.130 8.140 8.080 8.270 2,997,400 24,374,327 8.1318 6.093 6.086 6.093 6.048 6.191 4,004,217 6.0872 -1.57%
2020-08-07 0 8.270 8.260 8.270 8.180 8.350 1,951,238 16,136,892 8.2701 6.191 6.183 6.191 6.123 6.250 2,606,653 6.1907 0.36%
2020-08-06 0 8.240 8.220 8.240 8.160 8.300 3,935,041 32,290,004 8.2058 6.168 6.153 6.168 6.108 6.213 5,256,809 6.1425 -0.24%
2020-08-05 0 8.260 8.220 8.260 8.150 8.280 3,035,016 24,934,335 8.2156 6.183 6.153 6.183 6.101 6.198 4,054,468 6.1498 1.98%
2020-08-04 0 8.100 8.100 8.110 8.010 8.230 11,656,800 94,606,430 8.1160 6.063 6.063 6.071 5.996 6.161 15,572,282 6.0753 -0.49%
2020-08-03 0 8.260 8.260 8.270 8.220 8.380 1,565,221 12,948,814 8.2728 6.093 6.093 6.101 6.064 6.182 2,121,799 6.1028 -1.08%
2020-07-31 0 8.350 8.330 8.350 8.240 8.380 2,670,914 22,227,476 8.3220 6.160 6.145 6.160 6.079 6.182 3,620,666 6.1391 0.97%
2020-07-30 0 8.270 8.250 8.270 8.150 8.300 6,355,571 52,316,806 8.2316 6.101 6.086 6.101 6.012 6.123 8,615,552 6.0724 0.36%
2020-07-29 0 8.240 8.220 8.240 8.070 8.320 6,082,225 50,073,122 8.2327 6.079 6.064 6.079 5.953 6.138 8,245,007 6.0731 0.24%
2020-07-28 0 8.220 8.210 8.220 8.090 8.290 8,697,180 71,126,225 8.1781 6.064 6.056 6.064 5.968 6.115 11,789,815 6.0329 0.37%
2020-07-27 0 8.190 8.150 8.190 8.100 8.300 5,463,260 44,636,100 8.1702 6.042 6.012 6.042 5.975 6.123 7,405,944 6.0271 1.49%
2020-07-24 0 8.070 8.070 8.080 8.000 8.500 16,556,380 135,357,099 8.1755 5.953 5.953 5.961 5.901 6.270 22,443,673 6.0310 -1.71%
2020-07-23 0 8.210 8.200 8.210 8.030 8.340 5,158,873 42,282,754 8.1961 6.056 6.049 6.056 5.924 6.152 6,993,320 6.0462 -0.73%
2020-07-22 0 8.270 8.260 8.270 8.110 8.390 6,147,720 50,904,984 8.2803 6.101 6.093 6.101 5.983 6.189 8,333,791 6.1083 0.12%
2020-07-21 0 8.260 8.260 8.270 7.970 8.300 8,076,807 66,557,636 8.2406 6.093 6.093 6.101 5.879 6.123 10,948,844 6.0790 3.12%
2020-07-20 0 8.010 8.010 8.020 7.870 8.190 5,651,391 44,965,622 7.9566 5.909 5.909 5.916 5.806 6.042 7,660,972 5.8694 -1.48%
2020-07-17 0 8.130 8.130 8.140 7.870 8.200 6,467,310 52,138,637 8.0619 5.997 5.997 6.005 5.806 6.049 8,767,025 5.9471 1.63%
2020-07-16 0 8.000 7.990 8.000 7.870 8.080 11,076,400 88,701,848 8.0082 5.901 5.894 5.901 5.806 5.961 15,015,064 5.9075 -0.25%
2020-07-15 0 8.020 8.010 8.020 7.740 8.170 13,749,795 110,081,342 8.0060 5.916 5.909 5.916 5.710 6.027 18,639,093 5.9059 5.53%
2020-07-14 0 7.600 7.590 7.600 7.480 7.740 6,762,097 51,233,527 7.5766 5.606 5.599 5.606 5.518 5.710 9,166,635 5.5891 -0.91%
2020-07-13 0 7.670 7.650 7.670 7.460 7.670 7,548,864 57,320,052 7.5932 5.658 5.643 5.658 5.503 5.658 10,233,169 5.6014 1.86%
2020-07-10 0 7.530 7.530 7.540 7.440 7.710 9,305,520 70,337,045 7.5586 5.555 5.555 5.562 5.488 5.688 12,614,475 5.5759 -1.31%
2020-07-09 0 7.630 7.620 7.630 7.530 7.720 15,032,943 114,240,749 7.5994 5.629 5.621 5.629 5.555 5.695 20,378,516 5.6059 0.00%
2020-07-08 0 7.630 7.620 7.630 7.550 7.740 22,704,597 172,861,975 7.6135 5.629 5.621 5.629 5.570 5.710 30,778,138 5.6164 1.19%
2020-07-07 0 7.540 7.540 7.550 7.400 7.750 14,337,823 108,218,921 7.5478 5.562 5.562 5.570 5.459 5.717 19,436,218 5.5679 -2.46%
2020-07-06 0 7.730 7.700 7.730 7.530 7.730 10,193,264 77,983,506 7.6505 5.702 5.680 5.702 5.555 5.702 13,817,893 5.6437 1.84%
2020-07-03 0 7.590 7.590 7.610 7.450 7.660 6,130,753 46,634,335 7.6066 5.599 5.599 5.614 5.496 5.651 8,310,791 5.6113 -0.91%
2020-07-02 0 7.660 7.650 7.660 7.350 7.740 15,140,168 115,072,806 7.6005 5.651 5.643 5.651 5.422 5.710 20,523,869 5.6068 3.37%
2020-06-30 0 7.410 7.400 7.410 7.280 7.510 21,436,000 159,018,510 7.4183 5.466 5.459 5.466 5.370 5.540 29,058,440 5.4724 -0.54%
2020-06-29 0 7.450 7.440 7.450 7.370 7.570 7,099,869 52,798,270 7.4365 5.496 5.488 5.496 5.437 5.584 9,624,516 5.4858 -0.67%
2020-06-26 0 7.500 7.490 7.500 7.420 7.580 5,315,472 39,899,125 7.5062 5.533 5.525 5.533 5.474 5.592 7,205,604 5.5372 -1.45%
2020-06-24 0 7.610 7.600 7.610 7.450 7.730 10,107,010 76,815,405 7.6002 5.614 5.606 5.614 5.496 5.702 13,700,968 5.6066 0.66%
2020-06-23 0 7.560 7.560 7.570 7.170 7.650 12,666,600 95,650,227 7.5514 5.577 5.577 5.584 5.289 5.643 17,170,724 5.5705 1.89%
2020-06-22 0 7.420 7.410 7.420 7.300 7.790 12,105,333 89,710,205 7.4108 5.474 5.466 5.474 5.385 5.747 16,409,876 5.4668 -4.99%
2020-06-19 0 7.810 7.800 7.810 7.380 7.850 15,204,131 116,969,555 7.6933 5.761 5.754 5.761 5.444 5.791 20,610,577 5.6752 4.13%
2020-06-18 0 7.500 7.490 7.500 7.270 7.700 21,197,927 159,164,949 7.5085 5.533 5.525 5.533 5.363 5.680 28,735,710 5.5389 5.04%
2020-06-17 0 7.140 7.140 7.160 6.720 7.250 9,441,930 66,576,925 7.0512 5.267 5.267 5.282 4.957 5.348 12,799,391 5.2016 1.42%
2020-06-16 0 7.040 7.020 7.040 6.750 7.130 8,086,511 56,429,612 6.9782 5.193 5.179 5.193 4.979 5.260 10,961,998 5.1477 4.61%
2020-06-15 0 6.730 6.700 6.730 6.560 7.140 6,403,800 43,306,338 6.7626 4.965 4.942 4.965 4.839 5.267 8,680,931 4.9887 -4.40%
2020-06-12 0 7.040 7.030 7.040 6.370 7.080 13,421,787 92,482,100 6.8904 5.193 5.186 5.193 4.699 5.223 18,194,448 5.0830 5.86%
2020-06-11 0 6.650 6.630 6.650 6.550 6.750 3,971,126 26,347,126 6.6347 4.906 4.891 4.906 4.832 4.979 5,383,221 4.8943 -0.89%
2020-06-10 0 6.710 6.700 6.710 6.600 6.900 4,405,339 29,542,493 6.7061 4.950 4.942 4.950 4.869 5.090 5,971,836 4.9470 -2.89%
2020-06-09 0 6.910 6.900 6.910 6.640 6.970 7,368,200 50,663,889 6.8760 5.097 5.090 5.097 4.898 5.142 9,988,263 5.0723 4.07%
2020-06-08 0 6.640 6.640 6.650 6.460 6.700 8,096,830 53,636,471 6.6244 4.898 4.898 4.906 4.765 4.942 10,975,987 4.8867 3.59%
2020-06-05 0 6.410 6.410 6.420 6.180 6.430 3,610,958 22,946,361 6.3546 4.729 4.729 4.736 4.559 4.743 4,894,981 4.6877 3.22%
2020-06-04 0 6.210 6.210 6.220 6.160 6.310 2,961,186 18,453,266 6.2317 4.581 4.581 4.588 4.544 4.655 4,014,156 4.5970 -0.32%
2020-06-03 0 6.230 6.220 6.230 6.100 6.230 2,628,298 16,267,686 6.1894 4.596 4.588 4.596 4.500 4.596 3,562,896 4.5659 2.64%
2020-06-02 0 6.070 6.060 6.070 5.900 6.140 3,604,993 21,858,628 6.0634 4.478 4.470 4.478 4.352 4.529 4,886,895 4.4729 3.23%
2020-06-01 0 5.880 5.850 5.880 5.770 5.960 3,036,233 17,877,039 5.8879 4.338 4.315 4.338 4.256 4.397 4,115,889 4.3434 2.98%
2020-05-29 0 5.710 5.710 5.730 5.670 5.800 6,047,057 34,680,897 5.7352 4.212 4.212 4.227 4.183 4.279 8,197,334 4.2308 -1.21%
2020-05-28 0 5.780 5.780 5.800 5.630 5.860 9,387,400 53,799,843 5.7311 4.264 4.264 4.279 4.153 4.323 12,725,471 4.2277 0.70%
2020-05-27 0 5.740 5.730 5.740 5.670 6.000 4,319,918 24,835,002 5.7490 4.234 4.227 4.234 4.183 4.426 5,856,040 4.2409 -2.21%
2020-05-26 0 5.870 5.870 5.890 5.760 5.960 8,674,200 50,768,877 5.8529 4.330 4.330 4.345 4.249 4.397 11,758,664 4.3176 3.35%
2020-05-25 0 5.680 5.680 5.700 5.600 5.790 5,251,400 29,798,299 5.6744 4.190 4.190 4.205 4.131 4.271 7,118,748 4.1859 -1.73%
2020-05-22 0 5.780 5.760 5.780 5.620 6.110 12,142,810 70,259,805 5.7861 4.264 4.249 4.264 4.146 4.507 16,460,679 4.2683 -6.77%
2020-05-21 0 6.200 6.190 6.220 6.120 6.400 3,918,055 24,523,051 6.2590 4.574 4.566 4.588 4.515 4.721 5,311,279 4.6172 -0.80%
2020-05-20 0 6.250 6.250 6.260 6.230 6.420 3,995,600 25,052,621 6.2701 4.611 4.611 4.618 4.596 4.736 5,416,398 4.6253 -2.19%
2020-05-19 0 6.390 6.380 6.390 6.290 6.430 4,151,000 26,494,872 6.3828 4.714 4.706 4.714 4.640 4.743 5,627,057 4.7085 3.57%
2020-05-18 0 6.170 6.160 6.170 6.030 6.200 3,374,000 20,788,985 6.1615 4.552 4.544 4.552 4.448 4.574 4,573,763 4.5453 1.15%
2020-05-15 0 6.100 6.100 6.120 6.050 6.250 3,891,118 23,788,850 6.1136 4.500 4.500 4.515 4.463 4.611 5,274,763 4.5099 -1.13%
2020-05-14 0 6.170 6.170 6.180 6.090 6.240 2,853,800 17,630,113 6.1778 4.552 4.552 4.559 4.493 4.603 3,868,584 4.5573 -0.96%
2020-05-13 0 6.230 6.230 6.240 6.200 6.400 11,124,300 69,734,633 6.2687 4.596 4.596 4.603 4.574 4.721 15,079,996 4.6243 -2.66%
2020-05-12 0 6.400 6.400 6.420 6.400 6.530 2,685,615 17,362,999 6.4652 4.721 4.721 4.736 4.721 4.817 3,640,594 4.7693 -2.29%
2020-05-11 0 6.550 6.550 6.570 6.520 6.680 3,771,800 24,838,699 6.5854 4.832 4.832 4.847 4.810 4.928 5,113,017 4.8579 -1.36%
2020-05-08 0 6.640 6.620 6.640 6.530 6.640 2,745,928 18,117,969 6.5981 4.898 4.883 4.898 4.817 4.898 3,722,354 4.8673 2.15%
2020-05-07 0 6.500 6.490 6.500 6.350 6.640 3,769,110 24,624,986 6.5334 4.795 4.788 4.795 4.684 4.898 5,109,370 4.8196 1.40%
2020-05-06 0 6.410 6.410 6.420 6.370 6.520 2,700,078 17,436,778 6.4579 4.729 4.729 4.736 4.699 4.810 3,660,200 4.7639 0.00%
2020-05-05 0 6.410 6.410 6.430 6.340 6.510 2,149,990 13,768,544 6.4040 4.729 4.729 4.743 4.677 4.802 2,914,506 4.7241 1.10%
2020-05-04 0 6.340 6.340 6.360 6.210 6.560 2,762,200 17,497,196 6.3345 4.677 4.677 4.692 4.581 4.839 3,744,412 4.6729 -4.23%
2020-04-29 0 6.620 6.620 6.630 6.520 6.720 3,685,400 24,370,448 6.6127 4.883 4.883 4.891 4.810 4.957 4,995,894 4.8781 1.07%
2020-04-28 0 6.550 6.550 6.560 6.360 6.600 4,726,541 30,852,280 6.5275 4.832 4.832 4.839 4.692 4.869 6,407,255 4.8152 2.66%
2020-04-27 0 6.380 6.380 6.420 6.210 6.460 5,891,600 37,568,160 6.3766 4.706 4.706 4.736 4.581 4.765 7,986,598 4.7039 1.43%
2020-04-24 0 6.290 6.280 6.290 6.210 6.300 3,162,600 19,808,180 6.2633 4.640 4.633 4.640 4.581 4.647 4,287,191 4.6203 -0.94%
2020-04-23 0 6.350 6.330 6.350 6.160 6.360 3,596,079 22,624,413 6.2914 4.684 4.670 4.684 4.544 4.692 4,874,811 4.6411 1.28%
2020-04-22 0 6.270 6.260 6.270 6.010 6.330 3,998,186 24,844,445 6.2139 4.625 4.618 4.625 4.433 4.670 5,419,903 4.5839 1.79%
2020-04-21 0 6.160 6.150 6.160 6.050 6.390 3,247,834 19,938,805 6.1391 4.544 4.537 4.544 4.463 4.714 4,402,733 4.5287 -2.07%
2020-04-20 0 6.290 6.270 6.290 6.130 6.310 3,813,460 23,869,211 6.2592 4.640 4.625 4.640 4.522 4.655 5,169,491 4.6173 0.48%
2020-04-17 0 6.260 6.240 6.260 6.120 6.350 9,688,000 60,724,252 6.2680 4.618 4.603 4.618 4.515 4.684 13,132,962 4.6238 2.29%
2020-04-16 0 6.120 6.110 6.120 5.950 6.160 6,576,000 39,949,621 6.0751 4.515 4.507 4.515 4.389 4.544 8,914,364 4.4815 -1.92%
2020-04-15 0 6.240 6.220 6.240 6.120 6.310 15,308,233 95,186,064 6.2180 4.603 4.588 4.603 4.515 4.655 20,751,697 4.5869 2.13%
2020-04-14 0 6.110 6.110 6.150 5.720 6.240 15,501,725 93,077,695 6.0043 4.507 4.507 4.537 4.220 4.603 21,013,993 4.4293 3.38%
2020-04-09 0 5.910 5.900 5.910 5.580 5.940 11,560,200 67,327,956 5.8241 4.360 4.352 4.360 4.116 4.382 15,670,898 4.2964 7.26%
2020-04-08 0 5.510 5.510 5.520 5.490 5.660 4,070,200 22,486,660 5.5247 4.065 4.065 4.072 4.050 4.175 5,517,525 4.0755 -3.16%
2020-04-07 0 5.690 5.670 5.690 5.320 5.740 10,193,774 57,385,376 5.6295 4.197 4.183 4.197 3.924 4.234 13,818,584 4.1528 5.37%
2020-04-06 0 5.400 5.390 5.400 5.140 5.400 4,047,930 21,470,984 5.3042 3.984 3.976 3.984 3.792 3.984 5,487,336 3.9128 4.25%
2020-04-03 0 5.180 5.180 5.190 5.130 5.320 5,158,872 26,922,745 5.2187 3.821 3.821 3.829 3.784 3.924 6,993,318 3.8498 -1.15%
2020-04-02 0 5.240 5.240 5.250 5.210 5.320 2,021,400 10,615,018 5.2513 3.865 3.865 3.873 3.843 3.924 2,740,191 3.8738 -2.78%
2020-04-01 0 5.390 5.370 5.390 5.330 5.500 2,267,694 12,273,727 5.4124 3.976 3.961 3.976 3.932 4.057 3,074,065 3.9927 -1.82%
2020-03-31 0 5.490 5.450 5.490 5.380 5.500 2,706,380 14,732,894 5.4438 4.050 4.020 4.050 3.969 4.057 3,668,743 4.0158 1.86%
2020-03-30 0 5.390 5.370 5.390 5.320 5.480 4,056,367 22,031,045 5.4312 3.976 3.961 3.976 3.924 4.043 5,498,773 4.0065 -3.23%
2020-03-27 0 5.570 5.560 5.570 5.490 5.650 6,187,215 34,276,153 5.5398 4.109 4.102 4.109 4.050 4.168 8,387,330 4.0867 2.01%
2020-03-26 0 5.460 5.460 5.470 5.380 5.600 7,788,800 42,649,168 5.4757 4.028 4.028 4.035 3.969 4.131 10,558,424 4.0393 -1.44%
2020-03-25 0 5.540 5.530 5.540 5.300 5.650 9,006,920 50,005,212 5.5519 4.087 4.079 4.087 3.910 4.168 12,209,696 4.0955 6.33%
2020-03-24 0 5.210 5.200 5.210 5.110 5.330 10,662,000 55,231,315 5.1802 3.843 3.836 3.843 3.770 3.932 14,453,307 3.8214 1.96%
2020-03-23 0 5.110 5.090 5.110 5.080 5.380 5,138,000 26,495,639 5.1568 3.770 3.755 3.770 3.747 3.969 6,965,024 3.8041 -6.75%
2020-03-20 0 5.480 5.450 5.480 5.100 5.480 9,973,366 53,074,831 5.3217 4.043 4.020 4.043 3.762 4.043 13,519,801 3.9257 6.61%
2020-03-19 0 5.140 5.140 5.150 5.050 5.650 11,952,879 62,681,422 5.2440 3.792 3.792 3.799 3.725 4.168 16,203,210 3.8685 -6.72%
2020-03-18 0 5.510 5.510 5.520 5.500 5.920 8,850,360 50,437,443 5.6989 4.065 4.065 4.072 4.057 4.367 11,997,465 4.2040 -4.67%
2020-03-17 0 5.780 5.770 5.780 5.450 5.850 16,437,469 93,237,051 5.6722 4.264 4.256 4.264 4.020 4.315 22,282,478 4.1843 -1.37%
2020-03-16 0 5.860 5.850 5.860 5.670 6.020 11,450,600 67,188,937 5.8677 4.323 4.315 4.323 4.183 4.441 15,522,326 4.3285 -1.18%
2020-03-13 0 5.930 5.930 5.940 5.510 6.090 13,070,050 75,885,764 5.8061 4.374 4.374 4.382 4.065 4.493 17,717,637 4.2831 -2.63%
2020-03-12 0 6.090 6.080 6.090 6.010 6.410 10,896,110 66,858,544 6.1360 4.493 4.485 4.493 4.433 4.729 14,770,664 4.5264 -6.31%
2020-03-11 0 6.500 6.500 6.510 6.490 6.640 9,321,415 60,770,000 6.5194 4.795 4.795 4.802 4.788 4.898 12,636,022 4.8093 -1.52%
2020-03-10 0 6.600 6.590 6.600 6.480 6.620 13,146,589 85,926,537 6.5360 4.869 4.861 4.869 4.780 4.883 17,821,392 4.8215 0.61%
2020-03-09 0 6.560 6.550 6.560 6.540 6.800 6,425,925 42,346,298 6.5899 4.839 4.832 4.839 4.824 5.016 8,710,923 4.8613 -4.93%
2020-03-06 0 6.900 6.890 6.900 6.840 7.100 10,820,133 74,829,914 6.9158 5.090 5.083 5.090 5.046 5.238 14,667,671 5.1017 -2.68%
2020-03-05 0 7.090 7.080 7.090 6.700 7.120 10,675,800 74,106,818 6.9416 5.230 5.223 5.230 4.942 5.252 14,472,014 5.1207 6.30%
2020-03-04 0 6.670 6.660 6.670 6.520 6.690 4,114,000 27,192,457 6.6097 4.920 4.913 4.920 4.810 4.935 5,576,900 4.8759 0.30%
2020-03-03 0 6.650 6.650 6.660 6.570 6.810 6,868,118 45,844,181 6.6749 4.906 4.906 4.913 4.847 5.024 9,310,356 4.9240 0.15%
2020-03-02 0 6.640 6.630 6.640 6.560 6.810 8,461,384 56,114,805 6.6319 4.898 4.891 4.898 4.839 5.024 11,470,173 4.8922 -1.63%
2020-02-28 0 6.750 6.750 6.760 6.700 7.000 4,706,000 31,971,965 6.7939 4.979 4.979 4.987 4.942 5.164 6,379,409 5.0117 -2.88%
2020-02-27 0 6.950 6.950 6.960 6.880 7.010 3,935,480 27,278,012 6.9313 5.127 5.127 5.134 5.075 5.171 5,334,900 5.1131 -0.71%
2020-02-26 0 7.000 7.000 7.010 7.000 7.130 3,744,200 26,417,132 7.0555 5.164 5.164 5.171 5.164 5.260 5,075,602 5.2047 -1.41%
2020-02-25 0 7.100 7.090 7.100 7.030 7.230 7,742,580 55,151,601 7.1232 5.238 5.230 5.238 5.186 5.333 10,495,769 5.2547 -2.20%
2020-02-24 0 7.260 7.260 7.270 7.250 7.380 2,336,200 16,988,615 7.2719 5.356 5.356 5.363 5.348 5.444 3,166,931 5.3644 -1.89%
2020-02-21 0 7.400 7.370 7.400 7.360 7.420 5,254,331 38,847,869 7.3935 5.459 5.437 5.459 5.429 5.474 7,122,722 5.4541 -0.54%
2020-02-20 0 7.440 7.430 7.440 7.350 7.490 3,622,318 26,905,794 7.4278 5.488 5.481 5.488 5.422 5.525 4,910,380 5.4794 1.22%
2020-02-19 0 7.350 7.340 7.350 7.310 7.440 2,450,400 18,094,176 7.3842 5.422 5.415 5.422 5.392 5.488 3,321,739 5.4472 0.00%
2020-02-18 0 7.350 7.350 7.360 7.310 7.420 1,565,400 11,543,484 7.3741 5.422 5.422 5.429 5.392 5.474 2,122,042 5.4398 -0.68%
2020-02-17 0 7.400 7.400 7.410 7.370 7.490 1,612,149 11,961,197 7.4194 5.459 5.459 5.466 5.437 5.525 2,185,414 5.4732 -0.13%
2020-02-14 0 7.410 7.410 7.420 7.280 7.500 6,858,766 51,064,531 7.4451 5.466 5.466 5.474 5.370 5.533 9,297,679 5.4922 0.27%
2020-02-13 0 7.390 7.390 7.400 7.300 7.430 11,156,250 82,189,301 7.3671 5.451 5.451 5.459 5.385 5.481 15,123,308 5.4346 1.93%
2020-02-12 0 7.250 7.240 7.250 7.000 7.360 10,291,464 74,465,372 7.2356 5.348 5.341 5.348 5.164 5.429 13,951,012 5.3376 3.87%
2020-02-11 0 6.980 6.980 6.990 6.950 7.120 8,063,478 56,551,187 7.0132 5.149 5.149 5.156 5.127 5.252 10,930,775 5.1736 -0.71%
2020-02-10 0 7.030 7.030 7.040 7.010 7.150 4,298,600 30,497,581 7.0948 5.186 5.186 5.193 5.171 5.274 5,827,142 5.2337 -1.95%
2020-02-07 0 7.170 7.170 7.180 7.100 7.360 6,212,621 44,558,379 7.1722 5.289 5.289 5.297 5.238 5.429 8,421,771 5.2909 -0.97%
2020-02-06 0 7.240 7.240 7.250 7.150 7.380 5,980,949 43,349,122 7.2479 5.341 5.341 5.348 5.274 5.444 8,107,718 5.3466 0.70%
2020-02-05 0 7.190 7.170 7.190 7.090 7.330 44,671,425 321,895,924 7.2059 5.304 5.289 5.304 5.230 5.407 60,556,164 5.3157 1.27%
2020-02-04 0 7.100 7.090 7.100 6.900 7.280 17,965,096 127,395,873 7.0913 5.238 5.230 5.238 5.090 5.370 24,353,315 5.2312 0.00%
2020-02-03 0 7.100 7.100 7.110 6.910 7.250 17,242,786 122,103,913 7.0814 5.238 5.238 5.245 5.097 5.348 23,374,159 5.2239 0.57%
2020-01-31 0 7.060 7.040 7.060 6.980 7.150 6,322,355 44,528,401 7.0430 5.208 5.193 5.208 5.149 5.274 8,570,525 5.1955 0.71%
2020-01-30 0 7.010 7.000 7.010 6.930 7.180 6,158,220 43,353,645 7.0400 5.171 5.164 5.171 5.112 5.297 8,348,025 5.1933 -1.96%
2020-01-29 0 7.150 7.150 7.160 7.120 7.720 10,834,500 78,023,144 7.2014 5.274 5.274 5.282 5.252 5.695 14,687,146 5.3123 -8.10%
2020-01-24 0 7.780 7.780 7.790 7.690 7.880 1,963,200 15,279,025 7.7827 5.739 5.739 5.747 5.673 5.813 2,661,295 5.7412 -0.38%
2020-01-23 0 7.810 7.800 7.810 7.730 8.000 19,960,538 156,463,254 7.8386 5.761 5.754 5.761 5.702 5.901 27,058,318 5.7824 -1.51%
2020-01-22 0 7.930 7.920 7.930 7.760 7.960 6,190,052 48,858,620 7.8931 5.850 5.842 5.850 5.724 5.872 8,391,176 5.8226 0.00%
2020-01-21 0 7.930 7.920 7.930 7.910 8.180 7,605,513 60,767,136 7.9899 5.850 5.842 5.850 5.835 6.034 10,309,962 5.8940 -3.41%
2020-01-20 0 8.210 8.200 8.210 8.150 8.480 3,056,620 25,212,250 8.2484 6.056 6.049 6.056 6.012 6.256 4,143,525 6.0847 -0.73%
2020-01-17 0 8.270 8.270 8.280 8.250 8.380 4,240,400 35,190,604 8.2989 6.101 6.101 6.108 6.086 6.182 5,748,246 6.1220 -0.24%
2020-01-16 0 8.290 8.280 8.290 8.190 8.470 5,939,985 49,235,871 8.2889 6.115 6.108 6.115 6.042 6.248 8,052,188 6.1146 -1.43%
2020-01-15 0 8.410 8.400 8.410 8.300 8.480 7,226,180 60,493,822 8.3715 6.204 6.197 6.204 6.123 6.256 9,795,742 6.1755 -1.06%
2020-01-14 0 8.500 8.480 8.500 8.310 8.610 10,723,538 90,854,254 8.4724 6.270 6.256 6.270 6.130 6.351 14,536,727 6.2500 2.53%
2020-01-13 0 8.290 8.280 8.290 8.050 8.370 9,532,109 78,521,096 8.2375 6.115 6.108 6.115 5.938 6.174 12,921,637 6.0767 3.62%
2020-01-10 0 8.000 7.990 8.000 7.750 8.040 6,195,858 49,138,596 7.9309 5.901 5.894 5.901 5.717 5.931 8,399,047 5.8505 2.30%
2020-01-09 0 7.820 7.810 7.820 7.680 7.840 3,392,800 26,391,382 7.7786 5.769 5.761 5.769 5.665 5.783 4,599,248 5.7382 0.00%
2020-01-08 0 7.820 7.810 7.820 7.550 7.820 4,204,086 32,667,478 7.7704 5.769 5.761 5.769 5.570 5.769 5,699,019 5.7321 1.30%
2020-01-07 0 7.720 7.710 7.720 7.530 7.740 2,925,322 22,551,051 7.7089 5.695 5.688 5.695 5.555 5.710 3,965,539 5.6868 1.58%
2020-01-06 0 7.600 7.600 7.630 7.530 7.780 4,927,300 37,573,314 7.6255 5.606 5.606 5.629 5.555 5.739 6,679,402 5.6253 -1.04%
2020-01-03 0 7.680 7.670 7.680 7.500 7.720 4,642,608 35,452,727 7.6364 5.665 5.658 5.665 5.533 5.695 6,293,476 5.6333 1.72%
2020-01-02 0 7.550 7.540 7.550 7.330 7.680 4,393,928 33,203,699 7.5567 5.570 5.562 5.570 5.407 5.665 5,956,367 5.5745 1.34%
2019-12-31 0 7.450 7.430 7.450 7.320 7.460 1,028,677 7,603,310 7.3913 5.496 5.481 5.496 5.400 5.503 1,394,465 5.4525 1.78%
2019-12-30 0 7.320 7.320 7.340 7.290 7.390 1,995,980 14,613,091 7.3213 5.400 5.400 5.415 5.378 5.451 2,705,732 5.4008 -0.41%
2019-12-27 0 7.350 7.350 7.360 7.280 7.420 5,949,724 43,719,755 7.3482 5.422 5.422 5.429 5.370 5.474 8,065,390 5.4207 -1.34%
2019-12-24 0 7.450 7.450 7.470 7.310 7.500 2,438,241 18,230,001 7.4767 5.496 5.496 5.511 5.392 5.533 3,305,257 5.5155 0.54%
2019-12-23 0 7.410 7.400 7.410 7.320 7.460 4,027,078 29,896,907 7.4240 5.466 5.459 5.466 5.400 5.503 5,459,069 5.4766 0.00%
2019-12-20 0 7.410 7.400 7.410 7.150 7.420 7,435,055 54,747,534 7.3634 5.466 5.459 5.466 5.274 5.474 10,078,891 5.4319 3.06%
2019-12-19 0 7.190 7.190 7.200 7.130 7.230 5,141,448 36,912,681 7.1794 5.304 5.304 5.311 5.260 5.333 6,969,699 5.2962 -0.55%
2019-12-18 0 7.230 7.220 7.230 7.160 7.300 3,364,909 24,291,137 7.2190 5.333 5.326 5.333 5.282 5.385 4,561,439 5.3253 0.00%
2019-12-17 0 7.230 7.230 7.240 7.150 7.290 4,371,800 31,638,192 7.2369 5.333 5.333 5.341 5.274 5.378 5,926,371 5.3385 -0.14%
2019-12-16 0 7.240 7.240 7.260 7.100 7.330 4,073,470 29,587,726 7.2635 5.341 5.341 5.356 5.238 5.407 5,521,958 5.3582 0.56%
2019-12-13 0 7.200 7.200 7.220 7.080 7.340 6,585,540 47,570,275 7.2234 5.311 5.311 5.326 5.223 5.415 8,927,296 5.3286 2.27%
2019-12-12 0 7.040 7.040 7.050 7.010 7.140 4,397,150 31,125,179 7.0785 5.193 5.193 5.201 5.171 5.267 5,960,735 5.2217 -0.14%
2019-12-11 0 7.050 7.050 7.060 6.940 7.100 3,350,524 23,637,472 7.0549 5.201 5.201 5.208 5.120 5.238 4,541,939 5.2043 0.14%
2019-12-10 0 7.160 7.150 7.160 7.100 7.190 3,965,800 28,209,826 7.1133 5.193 5.186 5.193 5.150 5.215 5,467,638 5.1594 1.13%
2019-12-09 0 7.080 7.070 7.080 7.040 7.190 7,435,600 52,487,774 7.0590 5.135 5.128 5.135 5.106 5.215 10,251,441 5.1200 -0.70%
2019-12-06 0 7.130 7.120 7.130 7.080 7.250 3,963,537 28,343,509 7.1511 5.172 5.164 5.172 5.135 5.259 5,464,518 5.1868 -0.83%
2019-12-05 0 7.190 7.190 7.200 7.120 7.240 5,005,200 35,966,132 7.1858 5.215 5.215 5.222 5.164 5.251 6,900,655 5.2120 0.00%
2019-12-04 0 7.190 7.180 7.190 7.090 7.230 4,425,050 31,722,629 7.1689 5.215 5.208 5.215 5.143 5.244 6,100,804 5.1997 -0.14%
2019-12-03 0 7.200 7.190 7.200 7.150 7.430 6,466,536 46,733,758 7.2270 5.222 5.215 5.222 5.186 5.389 8,915,395 5.2419 -2.17%
2019-12-02 0 7.360 7.350 7.360 7.210 7.460 5,691,948 41,837,395 7.3503 5.338 5.331 5.338 5.230 5.411 7,847,473 5.3313 0.14%
2019-11-29 0 7.350 7.340 7.350 7.020 7.420 27,724,408 203,487,903 7.3397 5.331 5.324 5.331 5.092 5.382 38,223,565 5.3236 7.93%
2019-11-28 0 6.810 6.810 6.820 6.720 6.860 4,939,800 33,586,440 6.7991 4.939 4.939 4.947 4.874 4.976 6,810,489 4.9316 0.89%
2019-11-27 0 6.750 6.740 6.750 6.660 6.830 7,088,129 47,843,088 6.7497 4.896 4.889 4.896 4.831 4.954 9,772,384 4.8957 -1.17%
2019-11-26 0 6.830 6.820 6.830 6.750 6.890 2,881,600 19,657,105 6.8216 4.954 4.947 4.954 4.896 4.997 3,972,854 4.9479 0.59%
2019-11-25 0 6.790 6.790 6.800 6.700 7.030 7,690,020 53,101,697 6.9053 4.925 4.925 4.932 4.860 5.099 10,602,209 5.0086 1.19%
2019-11-22 0 6.710 6.710 6.720 6.600 6.740 1,456,200 9,741,666 6.6898 4.867 4.867 4.874 4.787 4.889 2,007,659 4.8523 0.30%
2019-11-21 0 6.690 6.670 6.690 6.570 6.750 6,829,000 45,637,754 6.6829 4.852 4.838 4.852 4.765 4.896 9,415,124 4.8473 -1.91%
2019-11-20 0 6.820 6.810 6.820 6.740 6.870 2,116,130 14,401,912 6.8058 4.947 4.939 4.947 4.889 4.983 2,917,503 4.9364 -0.15%
2019-11-19 0 6.830 6.820 6.830 6.610 6.900 3,538,045 24,171,627 6.8319 4.954 4.947 4.954 4.794 5.005 4,877,893 4.9553 1.49%
2019-11-18 0 6.730 6.730 6.750 6.660 6.790 1,181,000 7,957,348 6.7378 4.881 4.881 4.896 4.831 4.925 1,628,241 4.8871 0.15%
2019-11-15 0 6.720 6.720 6.730 6.710 6.840 1,039,800 7,019,447 6.7508 4.874 4.874 4.881 4.867 4.961 1,433,569 4.8965 0.00%
2019-11-14 0 6.720 6.710 6.720 6.600 6.820 8,139,400 54,126,127 6.6499 4.874 4.867 4.874 4.787 4.947 11,221,768 4.8233 -1.03%
2019-11-13 0 6.790 6.780 6.790 6.710 6.890 5,929,200 40,164,407 6.7740 4.925 4.918 4.925 4.867 4.997 8,174,572 4.9133 -1.45%
2019-11-12 0 6.890 6.880 6.890 6.800 7.000 10,615,860 73,016,851 6.8781 4.997 4.990 4.997 4.932 5.077 14,636,057 4.9888 -0.29%
2019-11-11 0 6.910 6.910 6.920 6.780 7.090 14,111,470 97,757,764 6.9275 5.012 5.012 5.019 4.918 5.143 19,455,445 5.0247 -2.54%
2019-11-08 0 7.090 7.090 7.100 7.020 7.150 4,895,116 34,769,129 7.1028 5.143 5.143 5.150 5.092 5.186 6,748,883 5.1518 -0.84%
2019-11-07 0 7.150 7.140 7.150 6.980 7.150 2,168,509 15,387,637 7.0960 5.186 5.179 5.186 5.063 5.186 2,989,717 5.1469 0.14%
2019-11-06 0 7.140 7.130 7.140 7.010 7.150 3,904,800 27,780,740 7.1145 5.179 5.172 5.179 5.085 5.186 5,383,537 5.1603 0.56%
2019-11-05 0 7.100 7.090 7.100 7.050 7.230 4,081,720 29,111,183 7.1321 5.150 5.143 5.150 5.114 5.244 5,627,456 5.1731 -0.98%
2019-11-04 0 7.170 7.160 7.170 7.100 7.250 3,603,253 25,856,148 7.1758 5.201 5.193 5.201 5.150 5.259 4,967,795 5.2048 0.42%
2019-11-01 0 7.140 7.130 7.140 7.020 7.250 5,427,350 38,795,184 7.1481 5.179 5.172 5.179 5.092 5.259 7,482,673 5.1847 1.13%
2019-10-31 0 7.060 7.060 7.080 6.970 7.130 3,233,660 22,847,669 7.0656 5.121 5.121 5.135 5.055 5.172 4,458,238 5.1248 0.14%
2019-10-30 0 7.050 7.050 7.060 6.920 7.100 3,566,084 25,113,307 7.0423 5.114 5.114 5.121 5.019 5.150 4,916,550 5.1079 0.28%
2019-10-29 0 7.030 7.020 7.030 6.980 7.130 4,021,456 28,448,277 7.0741 5.099 5.092 5.099 5.063 5.172 5,544,370 5.1310 0.14%
2019-10-28 0 7.020 7.020 7.030 6.880 7.050 6,223,402 43,525,476 6.9938 5.092 5.092 5.099 4.990 5.114 8,580,187 5.0728 1.59%
2019-10-25 0 6.910 6.910 6.920 6.890 6.980 3,410,981 23,608,326 6.9213 5.012 5.012 5.019 4.997 5.063 4,702,710 5.0202 0.00%
2019-10-24 0 6.910 6.880 6.910 6.800 6.960 5,386,726 37,144,203 6.8955 5.012 4.990 5.012 4.932 5.048 7,426,664 5.0015 0.29%
2019-10-23 0 6.890 6.870 6.890 6.820 6.980 6,396,600 44,049,718 6.8864 4.997 4.983 4.997 4.947 5.063 8,818,975 4.9949 0.15%
2019-10-22 0 6.880 6.880 6.890 6.710 6.960 12,454,812 85,372,153 6.8546 4.990 4.990 4.997 4.867 5.048 17,171,415 4.9718 0.73%
2019-10-21 0 6.830 6.830 6.840 6.580 6.940 7,701,924 52,164,814 6.7730 4.954 4.954 4.961 4.773 5.034 10,618,621 4.9126 2.40%
2019-10-18 0 6.670 6.660 6.670 6.610 6.700 5,680,190 37,754,221 6.6466 4.838 4.831 4.838 4.794 4.860 7,831,262 4.8210 1.37%
2019-10-17 0 6.580 6.580 6.590 6.310 6.620 15,891,200 103,914,172 6.5391 4.773 4.773 4.780 4.577 4.802 21,909,154 4.7430 3.95%
2019-10-16 0 6.330 6.330 6.340 6.060 6.520 13,771,885 86,219,239 6.2605 4.591 4.591 4.599 4.395 4.729 18,987,260 4.5409 -3.80%
2019-10-15 0 6.580 6.570 6.580 6.520 6.680 1,711,600 11,253,924 6.5751 4.773 4.765 4.773 4.729 4.845 2,359,778 4.7691 -0.90%
2019-10-14 0 6.640 6.640 6.650 6.630 6.750 3,094,400 20,610,754 6.6607 4.816 4.816 4.823 4.809 4.896 4,266,241 4.8311 0.61%
2019-10-11 0 6.600 6.600 6.610 6.370 6.670 17,317,081 114,156,816 6.5922 4.787 4.787 4.794 4.620 4.838 23,875,012 4.7814 3.12%
2019-10-10 0 6.400 6.390 6.400 6.350 6.490 6,381,967 40,732,276 6.3824 4.642 4.635 4.642 4.606 4.707 8,798,800 4.6293 -1.23%
2019-10-09 0 6.480 6.480 6.490 6.350 6.590 4,815,990 31,173,038 6.4728 4.700 4.700 4.707 4.606 4.780 6,639,792 4.6949 1.73%
2019-10-08 0 6.370 6.360 6.370 6.340 6.560 9,683,243 62,207,244 6.4242 4.620 4.613 4.620 4.599 4.758 13,350,261 4.6596 -2.60%
2019-10-04 0 6.540 6.540 6.560 6.420 6.640 8,545,518 56,003,687 6.5536 4.744 4.744 4.758 4.657 4.816 11,781,682 4.7535 0.93%
2019-10-03 0 6.480 6.480 6.490 6.260 6.490 6,674,500 42,416,471 6.3550 4.700 4.700 4.707 4.541 4.707 9,202,115 4.6094 1.25%
2019-10-02 0 6.400 6.400 6.410 6.270 6.460 7,829,000 49,620,952 6.3381 4.642 4.642 4.649 4.548 4.686 10,793,821 4.5972 -1.08%
2019-09-30 0 6.470 6.450 6.470 6.370 6.500 3,657,000 23,545,186 6.4384 4.693 4.678 4.693 4.620 4.715 5,041,896 4.6699 0.31%
2019-09-27 0 6.450 6.450 6.470 6.300 6.480 2,977,800 19,176,911 6.4400 4.678 4.678 4.693 4.570 4.700 4,105,485 4.6710 -0.15%
2019-09-26 0 6.460 6.450 6.460 6.310 6.700 9,730,980 62,572,811 6.4303 4.686 4.678 4.686 4.577 4.860 13,416,075 4.6640 -2.12%
2019-09-25 0 6.600 6.590 6.600 6.560 6.730 5,249,500 34,797,931 6.6288 4.787 4.780 4.787 4.758 4.881 7,237,471 4.8080 -1.93%
2019-09-24 0 6.730 6.730 6.740 6.680 6.860 4,616,800 31,079,115 6.7317 4.881 4.881 4.889 4.845 4.976 6,365,169 4.8827 -0.88%
2019-09-23 0 6.790 6.780 6.790 6.680 6.860 3,943,380 26,775,984 6.7901 4.925 4.918 4.925 4.845 4.976 5,436,727 4.9250 -1.02%
2019-09-20 0 6.860 6.860 6.870 6.790 6.960 4,764,995 32,817,709 6.8872 4.976 4.976 4.983 4.925 5.048 6,569,486 4.9955 0.44%
2019-09-19 0 6.830 6.830 6.840 6.790 6.990 3,955,800 27,067,236 6.8424 4.954 4.954 4.961 4.925 5.070 5,453,851 4.9630 -1.30%
2019-09-18 0 6.920 6.920 6.930 6.870 6.990 4,058,400 28,116,278 6.9279 5.019 5.019 5.026 4.983 5.070 5,595,305 5.0250 0.73%
2019-09-17 0 6.870 6.870 6.880 6.830 7.080 4,171,200 28,814,383 6.9079 4.983 4.983 4.990 4.954 5.135 5,750,822 5.0105 -2.41%
2019-09-16 0 7.040 7.030 7.040 6.860 7.130 8,554,750 60,309,011 7.0498 5.106 5.099 5.106 4.976 5.172 11,794,410 5.1134 0.28%
2019-09-13 0 7.020 7.020 7.040 6.870 7.110 3,304,000 23,309,377 7.0549 5.092 5.092 5.106 4.983 5.157 4,555,216 5.1171 0.57%
2019-09-12 0 6.980 6.980 7.020 6.880 7.130 3,885,590 27,413,861 7.0553 5.063 5.063 5.092 4.990 5.172 5,357,052 5.1173 1.01%
2019-09-11 0 6.910 6.910 6.940 6.720 6.960 6,305,476 43,440,102 6.8893 5.012 5.012 5.034 4.874 5.048 8,693,342 4.9969 1.77%
2019-09-10 0 6.790 6.760 6.790 6.710 6.910 9,850,600 67,266,147 6.8286 4.925 4.903 4.925 4.867 5.012 13,580,995 4.9530 -2.16%
2019-09-09 0 6.940 6.930 6.940 6.870 7.100 12,503,450 87,454,775 6.9945 5.034 5.026 5.034 4.983 5.150 17,238,472 5.0732 -0.43%
2019-09-06 0 6.970 6.960 6.970 6.960 7.190 4,478,078 31,660,172 7.0700 5.055 5.048 5.055 5.048 5.215 6,173,914 5.1281 -1.13%
2019-09-05 0 7.050 7.040 7.050 7.000 7.300 11,531,950 82,107,996 7.1200 5.114 5.106 5.114 5.077 5.295 15,899,068 5.1643 -2.22%
2019-09-04 0 7.210 7.200 7.210 6.580 7.320 23,205,254 163,776,268 7.0577 5.230 5.222 5.230 4.773 5.309 31,993,020 5.1191 9.74%
2019-09-03 0 6.570 6.540 6.570 6.470 6.670 6,095,200 39,873,280 6.5418 4.765 4.744 4.765 4.693 4.838 8,403,435 4.7449 -1.20%
2019-09-02 0 6.650 6.630 6.650 6.500 6.690 2,642,728 17,405,784 6.5863 4.823 4.809 4.823 4.715 4.852 3,643,522 4.7772 0.00%
2019-08-30 0 6.650 6.640 6.650 6.470 6.760 5,724,840 37,910,833 6.6222 4.823 4.816 4.823 4.693 4.903 7,892,821 4.8032 1.37%
2019-08-29 0 6.560 6.550 6.560 6.500 6.640 5,398,400 35,283,770 6.5360 4.758 4.751 4.758 4.715 4.816 7,442,759 4.7407 0.61%
2019-08-28 0 6.520 6.520 6.530 6.480 6.690 4,196,200 27,496,774 6.5528 4.729 4.729 4.736 4.700 4.852 5,785,289 4.7529 -0.31%
2019-08-27 0 6.540 6.530 6.540 6.480 6.720 6,150,400 40,328,407 6.5570 4.744 4.736 4.744 4.700 4.874 8,479,540 4.7560 -1.51%
2019-08-26 0 6.640 6.640 6.650 6.540 6.760 5,973,026 39,438,612 6.6028 4.816 4.816 4.823 4.744 4.903 8,234,995 4.7891 -3.77%
2019-08-23 0 6.900 6.890 6.900 6.860 7.020 4,142,200 28,708,939 6.9308 5.005 4.997 5.005 4.976 5.092 5,710,840 5.0271 -0.72%
2019-08-22 0 6.950 6.920 6.950 6.840 6.990 5,802,200 40,127,862 6.9160 5.041 5.019 5.041 4.961 5.070 7,999,477 5.0163 -0.43%
2019-08-21 0 6.980 6.970 6.980 6.760 7.010 9,560,072 66,543,125 6.9605 5.063 5.055 5.063 4.903 5.085 13,180,445 5.0486 1.45%
2019-08-20 0 6.880 6.870 6.880 6.800 6.960 5,837,200 40,108,582 6.8712 4.990 4.983 4.990 4.932 5.048 8,047,732 4.9838 -1.15%
2019-08-19 0 6.960 6.950 6.960 6.810 7.050 6,761,986 47,144,699 6.9720 5.048 5.041 5.048 4.939 5.114 9,322,732 5.0570 0.72%
2019-08-16 0 6.910 6.900 6.910 6.370 7.020 19,803,000 135,653,652 6.8502 5.012 5.005 5.012 4.620 5.092 27,302,342 4.9686 5.02%
2019-08-15 0 6.580 6.570 6.580 6.080 6.600 23,254,800 146,782,108 6.3119 4.773 4.765 4.773 4.410 4.787 32,061,329 4.5782 3.13%
2019-08-14 0 6.380 6.370 6.380 6.330 6.590 8,560,590 54,984,106 6.4229 4.628 4.620 4.628 4.591 4.780 11,802,462 4.6587 0.47%
2019-08-13 0 6.350 6.350 6.360 6.310 6.700 12,693,353 81,568,773 6.4261 4.606 4.606 4.613 4.577 4.860 17,500,291 4.6610 -5.08%
2019-08-12 0 6.690 6.670 6.690 6.600 6.740 2,959,800 19,747,518 6.6719 4.852 4.838 4.852 4.787 4.889 4,080,668 4.8393 -0.30%
2019-08-09 0 6.710 6.710 6.720 6.710 6.870 6,272,647 42,558,023 6.7847 4.867 4.867 4.874 4.867 4.983 8,648,081 4.9211 -1.03%
2019-08-08 0 6.780 6.770 6.780 6.730 6.900 8,756,800 59,588,362 6.8048 4.918 4.910 4.918 4.881 5.005 12,072,976 4.9357 0.74%
2019-08-07 0 6.730 6.720 6.730 6.660 6.860 9,253,811 62,196,948 6.7212 4.881 4.874 4.881 4.831 4.976 12,758,204 4.8751 -1.90%
2019-08-06 0 7.360 7.350 7.360 6.780 7.400 19,979,700 142,946,645 7.1546 4.976 4.969 4.976 4.584 5.003 29,553,680 4.8368 3.81%
2019-08-05 0 7.090 7.080 7.090 7.010 7.300 17,078,264 121,129,845 7.0926 4.793 4.786 4.793 4.739 4.935 25,261,919 4.7950 -3.54%
2019-08-02 0 7.350 7.350 7.360 7.230 7.430 8,976,000 65,661,528 7.3152 4.969 4.969 4.976 4.888 5.023 13,277,168 4.9454 -1.08%
2019-08-01 0 7.430 7.430 7.450 7.380 7.580 7,821,600 58,381,755 7.4642 5.023 5.023 5.037 4.989 5.124 11,569,596 5.0461 -1.07%
2019-07-31 0 7.510 7.510 7.550 7.400 7.560 4,188,401 31,331,106 7.4804 5.077 5.077 5.104 5.003 5.111 6,195,422 5.0571 -0.40%
2019-07-30 0 7.540 7.530 7.540 7.230 7.580 19,016,819 142,039,854 7.4692 5.097 5.091 5.097 4.888 5.124 28,129,401 5.0495 4.72%
2019-07-29 0 7.200 7.190 7.200 7.180 7.680 20,835,400 151,719,552 7.2818 4.868 4.861 4.868 4.854 5.192 30,819,419 4.9229 -5.64%
2019-07-26 0 7.630 7.620 7.630 7.590 7.790 12,073,830 92,741,333 7.6812 5.158 5.151 5.158 5.131 5.266 17,859,433 5.1928 1.19%
2019-07-25 0 7.540 7.540 7.550 7.520 7.900 16,302,400 124,111,376 7.6131 5.097 5.097 5.104 5.084 5.341 24,114,272 5.1468 -4.56%
2019-07-24 0 7.900 7.900 7.910 7.850 8.540 14,410,800 115,833,099 8.0379 5.341 5.341 5.348 5.307 5.773 21,316,245 5.4340 -6.62%
2019-07-23 0 8.460 8.440 8.460 8.300 8.500 7,480,999 62,852,657 8.4016 5.719 5.706 5.719 5.611 5.746 11,065,784 5.6799 0.83%
2019-07-22 0 8.390 8.380 8.390 8.370 8.650 6,298,601 53,131,567 8.4355 5.672 5.665 5.672 5.659 5.848 9,316,799 5.7028 -2.56%
2019-07-19 0 8.610 8.590 8.610 8.550 8.730 3,808,200 32,791,121 8.6107 5.821 5.807 5.821 5.780 5.902 5,633,034 5.8212 -0.12%
2019-07-18 0 8.620 8.620 8.630 8.390 8.700 7,101,600 61,214,616 8.6198 5.828 5.828 5.834 5.672 5.882 10,504,583 5.8274 1.41%
2019-07-17 0 8.500 8.500 8.510 8.360 8.650 11,480,000 96,918,358 8.4424 5.746 5.746 5.753 5.652 5.848 16,981,048 5.7074 -2.63%
2019-07-16 0 8.730 8.720 8.730 8.620 8.760 4,909,071 42,772,639 8.7130 5.902 5.895 5.902 5.828 5.922 7,261,426 5.8904 1.28%
2019-07-15 0 8.620 8.620 8.640 8.220 8.650 7,842,600 66,503,153 8.4797 5.828 5.828 5.841 5.557 5.848 11,600,659 5.7327 1.65%
2019-07-12 0 8.480 8.460 8.480 8.430 8.560 4,917,448 41,825,108 8.5054 5.733 5.719 5.733 5.699 5.787 7,273,817 5.7501 -0.24%
2019-07-11 0 8.500 8.480 8.500 8.280 8.700 10,143,033 86,033,439 8.4820 5.746 5.733 5.746 5.598 5.882 15,003,426 5.7343 2.41%
2019-07-10 0 8.300 8.300 8.310 8.250 8.390 4,122,200 34,269,779 8.3135 5.611 5.611 5.618 5.577 5.672 6,097,498 5.6203 0.73%
2019-07-09 0 8.240 8.240 8.250 8.160 8.320 5,094,600 41,993,048 8.2427 5.571 5.571 5.577 5.517 5.625 7,535,858 5.5724 0.86%
2019-07-08 0 8.170 8.160 8.170 8.150 8.350 4,145,754 34,005,505 8.2025 5.523 5.517 5.523 5.510 5.645 6,132,339 5.5453 -2.74%
2019-07-05 0 8.400 8.390 8.400 8.270 8.450 2,669,149 22,381,663 8.3853 5.679 5.672 5.679 5.591 5.713 3,948,166 5.6689 0.24%
2019-07-04 0 8.380 8.350 8.380 8.240 8.490 3,106,801 25,913,040 8.3407 5.665 5.645 5.665 5.571 5.740 4,595,535 5.6387 -1.30%
2019-07-03 0 8.490 8.490 8.500 8.420 8.660 2,158,400 18,419,410 8.5338 5.740 5.740 5.746 5.692 5.855 3,192,674 5.7693 -0.12%
2019-07-02 0 8.500 8.490 8.500 8.460 8.770 18,216,733 158,227,197 8.6858 5.746 5.740 5.746 5.719 5.929 26,945,925 5.8720 0.00%
2019-06-28 0 8.500 8.490 8.500 8.220 8.500 13,509,687 113,321,726 8.3882 5.746 5.740 5.746 5.557 5.746 19,983,332 5.6708 3.53%
2019-06-27 0 8.210 8.210 8.220 7.910 8.260 8,884,409 72,559,614 8.1671 5.550 5.550 5.557 5.348 5.584 13,141,688 5.5213 3.66%
2019-06-26 0 7.920 7.900 7.920 7.510 8.070 8,426,500 66,318,564 7.8702 5.354 5.341 5.354 5.077 5.456 12,464,356 5.3207 -1.25%
2019-06-25 0 8.020 8.020 8.040 7.890 8.160 10,495,195 84,683,568 8.0688 5.422 5.422 5.435 5.334 5.517 15,524,339 5.4549 2.82%
2019-06-24 0 7.800 7.800 7.810 7.750 7.910 4,585,400 35,833,239 7.8146 5.273 5.273 5.280 5.239 5.348 6,782,657 5.2831 0.65%
2019-06-21 0 7.750 7.740 7.750 7.710 7.820 7,767,571 60,326,932 7.7665 5.239 5.233 5.239 5.212 5.287 11,489,678 5.2505 1.17%
2019-06-20 0 7.660 7.660 7.670 7.460 7.690 8,183,520 62,285,048 7.6110 5.179 5.179 5.185 5.043 5.199 12,104,943 5.1454 2.82%
2019-06-19 0 7.450 7.440 7.450 7.390 7.550 9,160,460 68,394,660 7.4663 5.037 5.030 5.037 4.996 5.104 13,550,019 5.0476 1.09%
2019-06-18 0 7.370 7.360 7.370 7.330 7.590 3,963,610 29,195,215 7.3658 4.982 4.976 4.982 4.955 5.131 5,862,914 4.9796 -0.54%
2019-06-17 0 7.410 7.400 7.410 7.300 7.500 2,633,720 19,471,389 7.3931 5.010 5.003 5.010 4.935 5.070 3,895,760 4.9981 -0.54%
2019-06-14 0 7.450 7.440 7.450 7.420 7.730 4,123,000 30,981,119 7.5142 5.037 5.030 5.037 5.016 5.226 6,098,681 5.0800 -2.10%
2019-06-13 0 7.610 7.600 7.610 7.480 7.760 6,498,800 49,056,982 7.5486 5.145 5.138 5.145 5.057 5.246 9,612,930 5.1032 0.13%
2019-06-12 0 7.600 7.600 7.620 7.590 7.820 6,504,400 49,933,115 7.6768 5.138 5.138 5.151 5.131 5.287 9,621,213 5.1899 -1.94%
2019-06-11 0 7.750 7.750 7.760 7.730 7.910 11,376,419 88,380,472 7.7687 5.239 5.239 5.246 5.226 5.348 16,827,833 5.2520 1.44%
2019-06-10 0 7.640 7.630 7.640 7.250 8.300 32,026,953 243,018,736 7.5879 5.165 5.158 5.165 4.901 5.611 47,373,801 5.1298 13.02%
2019-06-06 0 6.760 6.760 6.780 6.600 6.890 6,121,800 41,387,875 6.7607 4.570 4.570 4.584 4.462 4.658 9,055,277 4.5706 1.96%
2019-06-05 0 6.630 6.630 6.650 6.500 6.670 2,599,006 17,214,662 6.6236 4.482 4.482 4.496 4.394 4.509 3,844,412 4.4778 1.69%
2019-06-04 0 6.520 6.510 6.520 6.480 6.730 3,696,600 24,144,439 6.5315 4.408 4.401 4.408 4.381 4.550 5,467,957 4.4156 -0.91%
2019-06-03 0 6.580 6.570 6.580 6.520 6.720 3,298,800 21,671,600 6.5695 4.448 4.442 4.448 4.408 4.543 4,879,537 4.4413 -1.79%
2019-05-31 0 6.700 6.680 6.700 6.610 6.770 3,048,400 20,348,723 6.6752 4.530 4.516 4.530 4.469 4.577 4,509,149 4.5128 0.00%
2019-05-30 0 6.700 6.680 6.700 6.640 6.880 2,848,600 19,023,511 6.6782 4.530 4.516 4.530 4.489 4.651 4,213,607 4.5148 -1.47%
2019-05-29 0 6.800 6.790 6.800 6.760 6.930 3,547,415 24,156,138 6.8095 4.597 4.590 4.597 4.570 4.685 5,247,284 4.6036 -1.59%
2019-05-28 0 6.910 6.900 6.910 6.800 7.000 2,980,400 20,652,171 6.9293 4.671 4.665 4.671 4.597 4.732 4,408,564 4.6846 -0.58%
2019-05-27 0 6.950 6.940 6.950 6.750 7.000 6,163,782 42,626,382 6.9156 4.699 4.692 4.699 4.563 4.732 9,117,376 4.6753 2.66%
2019-05-24 0 6.770 6.760 6.770 6.730 7.000 6,018,200 40,929,099 6.8009 4.577 4.570 4.577 4.550 4.732 8,902,034 4.5977 -2.17%
2019-05-23 0 6.920 6.910 6.920 6.860 7.120 3,515,972 24,328,152 6.9193 4.678 4.671 4.678 4.638 4.813 5,200,774 4.6778 -1.14%
2019-05-22 0 7.000 6.990 7.000 6.960 7.150 5,357,200 37,610,511 7.0206 4.732 4.726 4.732 4.705 4.834 7,924,292 4.7462 -1.13%
2019-05-21 0 7.080 7.070 7.080 7.000 7.270 7,696,600 54,675,016 7.1038 4.786 4.780 4.786 4.732 4.915 11,384,698 4.8025 -1.26%
2019-05-20 0 7.170 7.170 7.180 7.040 7.390 3,076,490 22,223,355 7.2236 4.847 4.847 4.854 4.759 4.996 4,550,699 4.8835 -2.85%
2019-05-17 0 7.380 7.380 7.390 7.360 7.600 2,275,490 16,935,590 7.4426 4.989 4.989 4.996 4.976 5.138 3,365,872 5.0316 -1.34%
2019-05-16 0 7.480 7.480 7.490 7.400 7.540 2,020,070 15,149,186 7.4993 5.057 5.057 5.064 5.003 5.097 2,988,058 5.0699 0.94%
2019-05-15 0 7.410 7.390 7.410 7.310 7.610 7,816,758 57,956,996 7.4145 5.010 4.996 5.010 4.942 5.145 11,562,434 5.0125 0.00%
2019-05-14 0 7.410 7.410 7.420 7.270 7.700 6,238,463 46,325,639 7.4258 5.010 5.010 5.016 4.915 5.206 9,227,843 5.0202 -5.12%
2019-05-10 0 7.810 7.810 7.820 7.720 7.890 4,191,980 32,714,307 7.8040 5.280 5.280 5.287 5.219 5.334 6,200,716 5.2759 1.30%
2019-05-09 0 7.710 7.700 7.710 7.680 7.930 3,185,006 24,671,343 7.7461 5.212 5.206 5.212 5.192 5.361 4,711,214 5.2367 -1.53%
2019-05-08 0 7.830 7.820 7.830 7.750 7.950 3,446,409 27,077,823 7.8568 5.293 5.287 5.293 5.239 5.375 5,097,878 5.3116 -1.39%
2019-05-07 0 7.940 7.930 7.940 7.820 8.120 5,415,000 43,118,863 7.9629 5.368 5.361 5.368 5.287 5.490 8,009,789 5.3833 -1.24%
2019-05-06 0 8.040 8.030 8.040 8.000 8.220 5,000,686 40,788,387 8.1566 5.435 5.429 5.435 5.408 5.557 7,396,942 5.5142 -3.48%
2019-05-03 0 8.330 8.300 8.330 8.260 8.380 2,979,372 24,742,075 8.3045 5.631 5.611 5.631 5.584 5.665 4,407,044 5.6142 -0.83%
2019-05-02 0 8.400 8.390 8.400 8.360 8.440 3,077,800 25,864,879 8.4037 5.679 5.672 5.679 5.652 5.706 4,552,637 5.6813 0.12%
2019-04-30 0 8.390 8.390 8.400 8.280 8.570 4,300,000 36,016,688 8.3760 5.672 5.672 5.679 5.598 5.794 6,360,497 5.6626 -0.94%
2019-04-29 0 8.470 8.470 8.480 8.470 8.810 2,311,704 19,832,158 8.5790 5.726 5.726 5.733 5.726 5.956 3,419,439 5.7998 -1.17%
2019-04-26 0 8.570 8.540 8.570 8.430 8.700 1,735,358 14,831,893 8.5469 5.794 5.773 5.794 5.699 5.882 2,566,916 5.7781 1.06%
2019-04-25 0 8.480 8.460 8.480 8.440 8.800 3,568,000 30,560,809 8.5652 5.733 5.719 5.733 5.706 5.949 5,277,733 5.7905 -1.62%
2019-04-24 0 8.620 8.620 8.630 8.460 8.690 5,519,512 47,264,514 8.5632 5.828 5.828 5.834 5.719 5.875 8,164,382 5.7891 1.89%
2019-04-23 0 8.460 8.450 8.460 8.370 8.760 7,887,692 67,674,978 8.5798 5.719 5.713 5.719 5.659 5.922 11,667,359 5.8004 -3.42%
2019-04-18 0 8.760 8.740 8.760 8.640 8.920 7,234,118 63,302,294 8.7505 5.922 5.909 5.922 5.841 6.030 10,700,602 5.9158 1.74%
2019-04-17 0 8.610 8.600 8.610 8.510 8.750 3,932,800 33,848,545 8.6067 5.821 5.814 5.821 5.753 5.915 5,817,340 5.8186 0.94%
2019-04-16 0 8.530 8.510 8.530 8.500 8.650 1,576,114 13,474,857 8.5494 5.767 5.753 5.767 5.746 5.848 2,331,365 5.7798 -0.93%
2019-04-15 0 8.610 8.580 8.610 8.560 8.740 6,973,644 60,200,969 8.6326 5.821 5.800 5.821 5.787 5.909 10,315,312 5.8361 1.41%
2019-04-12 0 8.490 8.490 8.500 8.360 8.610 3,707,000 31,412,328 8.4738 5.740 5.740 5.746 5.652 5.821 5,483,340 5.7287 -1.39%
2019-04-11 0 8.610 8.610 8.630 8.580 8.730 3,841,231 33,199,375 8.6429 5.821 5.821 5.834 5.800 5.902 5,681,893 5.8430 -1.37%
2019-04-10 0 8.730 8.730 8.740 8.270 8.780 10,429,991 89,916,158 8.6209 5.902 5.902 5.909 5.591 5.936 15,427,890 5.8282 4.55%
2019-04-09 0 8.350 8.320 8.350 8.250 8.400 3,888,200 32,289,902 8.3046 5.645 5.625 5.645 5.577 5.679 5,751,369 5.6143 0.12%
2019-04-08 0 8.340 8.290 8.340 8.220 8.400 3,495,200 29,001,768 8.2976 5.638 5.604 5.638 5.557 5.679 5,170,049 5.6096 0.85%
2019-04-04 0 8.270 8.260 8.270 8.190 8.450 5,414,127 44,623,952 8.2421 5.591 5.584 5.591 5.537 5.713 8,008,498 5.5721 -1.08%
2019-04-03 0 8.360 8.330 8.360 8.010 8.380 7,017,886 57,794,529 8.2353 5.652 5.631 5.652 5.415 5.665 10,380,754 5.5675 3.34%
2019-04-02 0 8.090 8.080 8.090 7.960 8.150 4,672,590 37,574,490 8.0415 5.469 5.462 5.469 5.381 5.510 6,911,627 5.4364 -0.49%
2019-04-01 0 8.130 8.120 8.130 7.980 8.170 4,414,671 35,827,806 8.1156 5.496 5.490 5.496 5.395 5.523 6,530,117 5.4865 2.39%
2019-03-29 0 7.940 7.910 7.940 7.840 7.950 2,395,195 18,950,585 7.9119 5.368 5.348 5.368 5.300 5.375 3,542,937 5.3488 0.51%
2019-03-28 0 7.900 7.890 7.900 7.800 7.930 1,393,000 11,013,344 7.9062 5.341 5.334 5.341 5.273 5.361 2,060,505 5.3450 0.64%
2019-03-27 0 7.850 7.840 7.850 7.790 7.930 3,013,592 23,686,811 7.8600 5.307 5.300 5.307 5.266 5.361 4,457,661 5.3137 0.26%
2019-03-26 0 7.830 7.820 7.830 7.790 7.910 3,768,932 29,560,728 7.8433 5.293 5.287 5.293 5.266 5.348 5,574,949 5.3024 0.77%
2019-03-25 0 7.770 7.770 7.780 7.740 7.870 1,594,000 12,413,634 7.7877 5.253 5.253 5.260 5.233 5.320 2,357,822 5.2649 -1.65%
2019-03-22 0 7.900 7.890 7.900 7.850 8.010 2,883,404 22,784,200 7.9018 5.341 5.334 5.341 5.307 5.415 4,265,089 5.3420 -0.88%
2019-03-21 0 7.970 7.970 7.980 7.910 8.090 3,588,800 28,656,436 7.9850 5.388 5.388 5.395 5.348 5.469 5,308,501 5.3982 -1.60%
2019-03-20 0 8.100 8.060 8.100 7.900 8.100 2,581,310 20,809,466 8.0616 5.476 5.449 5.476 5.341 5.476 3,818,236 5.4500 0.12%
2019-03-19 0 8.090 8.080 8.090 7.980 8.090 2,928,499 23,600,975 8.0591 5.469 5.462 5.469 5.395 5.469 4,331,793 5.4483 0.25%
2019-03-18 0 8.070 8.050 8.070 7.930 8.070 2,224,200 17,903,237 8.0493 5.456 5.442 5.456 5.361 5.456 3,290,004 5.4417 1.38%
2019-03-15 0 7.960 7.960 7.970 7.830 8.000 3,919,624 31,166,527 7.9514 5.381 5.381 5.388 5.293 5.408 5,797,851 5.3755 1.40%
2019-03-14 0 7.850 7.840 7.850 7.800 7.930 1,927,400 15,144,282 7.8574 5.307 5.300 5.307 5.273 5.361 2,850,982 5.3120 -0.63%
2019-03-13 0 7.900 7.900 7.920 7.750 7.940 4,814,055 37,882,036 7.8690 5.341 5.341 5.354 5.239 5.368 7,120,880 5.3199 0.51%
2019-03-12 0 7.860 7.860 7.870 7.800 7.980 5,640,129 44,418,522 7.8754 5.314 5.314 5.320 5.273 5.395 8,342,796 5.3242 0.64%
2019-03-11 0 7.810 7.810 7.840 7.620 7.880 6,377,576 49,411,280 7.7477 5.280 5.280 5.300 5.151 5.327 9,433,617 5.2378 -0.13%
2019-03-08 0 7.820 7.820 7.830 7.600 8.000 4,537,544 35,747,137 7.8781 5.287 5.287 5.293 5.138 5.408 6,711,869 5.3260 -2.74%
2019-03-07 0 8.040 8.030 8.040 7.980 8.190 5,871,004 47,302,335 8.0569 5.435 5.429 5.435 5.395 5.537 8,684,303 5.4469 -0.37%
2019-03-06 0 8.070 8.050 8.070 7.420 8.070 30,719,587 242,911,223 7.9074 5.456 5.442 5.456 5.016 5.456 45,439,964 5.3458 9.05%
2019-03-05 0 7.400 7.400 7.420 7.370 7.480 2,902,539 21,511,063 7.4111 5.003 5.003 5.016 4.982 5.057 4,293,393 5.0103 -0.13%
2019-03-04 0 7.410 7.400 7.410 7.380 7.510 3,972,800 29,579,199 7.4454 5.010 5.003 5.010 4.989 5.077 5,876,508 5.0335 -0.94%
2019-03-01 0 7.480 7.470 7.480 7.380 7.490 3,564,200 26,578,208 7.4570 5.057 5.050 5.057 4.989 5.064 5,272,113 5.0413 1.08%
2019-02-28 0 7.400 7.400 7.410 7.350 7.500 11,002,200 81,805,709 7.4354 5.003 5.003 5.010 4.969 5.070 16,274,293 5.0267 0.14%
2019-02-27 0 7.390 7.370 7.390 7.350 7.480 2,282,400 16,899,023 7.4041 4.996 4.982 4.996 4.969 5.057 3,376,093 5.0055 -0.54%
2019-02-26 0 7.430 7.420 7.430 7.240 7.450 5,225,800 38,793,073 7.4234 5.023 5.016 5.023 4.895 5.037 7,729,927 5.0186 1.50%
2019-02-25 0 7.320 7.320 7.330 7.190 7.350 3,889,107 28,430,176 7.3102 4.949 4.949 4.955 4.861 4.969 5,752,710 4.9420 0.97%
2019-02-22 0 7.250 7.250 7.270 7.120 7.270 3,356,200 24,220,654 7.2167 4.901 4.901 4.915 4.813 4.915 4,964,442 4.8788 0.83%
2019-02-21 0 7.190 7.170 7.190 7.130 7.230 4,828,200 34,658,381 7.1783 4.861 4.847 4.861 4.820 4.888 7,141,803 4.8529 -0.14%
2019-02-20 0 7.200 7.170 7.200 6.950 7.200 6,721,800 48,051,692 7.1486 4.868 4.847 4.868 4.699 4.868 9,942,788 4.8328 3.45%
2019-02-19 0 6.960 6.960 6.980 6.940 7.110 2,220,400 15,559,928 7.0077 4.705 4.705 4.719 4.692 4.807 3,284,383 4.7375 -1.28%
2019-02-18 0 7.050 7.050 7.070 7.020 7.110 2,235,400 15,743,377 7.0428 4.766 4.766 4.780 4.746 4.807 3,306,571 4.7612 0.57%
2019-02-15 0 7.010 6.990 7.010 6.970 7.200 4,449,400 31,155,012 7.0021 4.739 4.726 4.739 4.712 4.868 6,581,487 4.7337 -2.37%
2019-02-14 0 7.180 7.160 7.180 7.080 7.280 3,062,200 21,842,006 7.1328 4.854 4.841 4.854 4.786 4.922 4,529,561 4.8221 -0.69%
2019-02-13 0 7.230 7.220 7.230 7.140 7.280 2,507,210 18,058,576 7.2027 4.888 4.881 4.888 4.827 4.922 3,708,628 4.8693 -0.14%
2019-02-12 0 7.240 7.240 7.250 7.060 7.300 7,451,417 53,913,863 7.2354 4.895 4.895 4.901 4.773 4.935 11,022,027 4.8915 1.69%
2019-02-11 0 7.120 7.120 7.130 6.910 7.140 5,621,200 39,783,590 7.0774 4.813 4.813 4.820 4.671 4.827 8,314,797 4.7847 2.30%
2019-02-08 0 6.960 6.960 6.970 6.820 6.990 3,255,024 22,522,867 6.9194 4.705 4.705 4.712 4.611 4.726 4,814,784 4.6779 1.46%
2019-02-04 0 6.860 6.850 6.860 6.820 6.930 762,000 5,237,360 6.8732 4.638 4.631 4.638 4.611 4.685 1,127,139 4.6466 0.44%
2019-02-01 0 6.830 6.820 6.830 6.830 7.000 4,580,200 31,446,416 6.8657 4.617 4.611 4.617 4.617 4.732 6,774,965 4.6416 -2.15%
2019-01-31 0 6.980 6.960 6.980 6.830 6.980 5,739,200 39,788,506 6.9328 4.719 4.705 4.719 4.617 4.719 8,489,341 4.6869 1.90%
2019-01-30 0 6.850 6.830 6.850 6.740 6.860 2,961,887 20,208,431 6.8228 4.631 4.617 4.631 4.557 4.638 4,381,180 4.6126 0.44%
2019-01-29 0 6.820 6.820 6.830 6.560 6.860 7,961,400 53,886,176 6.7684 4.611 4.611 4.617 4.435 4.638 11,776,387 4.5758 3.49%
2019-01-28 0 6.590 6.580 6.600 6.510 6.640 2,767,600 18,283,240 6.6062 4.455 4.448 4.462 4.401 4.489 4,093,793 4.4661 0.30%
2019-01-25 0 6.570 6.560 6.570 6.440 6.580 3,482,800 22,753,160 6.5330 4.442 4.435 4.442 4.354 4.448 5,151,707 4.4166 1.08%
2019-01-24 0 6.500 6.500 6.510 6.480 6.600 2,408,624 15,685,822 6.5124 4.394 4.394 4.401 4.381 4.462 3,562,801 4.4027 -1.07%
2019-01-23 0 6.570 6.550 6.570 6.470 6.600 3,108,400 20,404,002 6.5641 4.442 4.428 4.442 4.374 4.462 4,597,900 4.4377 1.08%
2019-01-22 0 6.500 6.500 6.510 6.360 6.540 4,404,888 28,384,911 6.4440 4.394 4.394 4.401 4.300 4.421 6,515,646 4.3564 1.88%
2019-01-21 0 6.380 6.370 6.380 6.250 6.400 3,466,507 22,068,753 6.3663 4.313 4.306 4.313 4.225 4.327 5,127,607 4.3039 2.08%
2019-01-18 0 6.250 6.240 6.250 6.230 6.370 2,457,905 15,387,565 6.2604 4.225 4.219 4.225 4.212 4.306 3,635,697 4.2324 -1.26%
2019-01-17 0 6.330 6.330 6.340 6.310 6.450 3,156,295 20,130,932 6.3780 4.279 4.279 4.286 4.266 4.361 4,668,745 4.3119 -1.25%
2019-01-16 0 6.410 6.410 6.420 6.110 6.480 6,371,400 40,460,049 6.3503 4.333 4.333 4.340 4.131 4.381 9,424,482 4.2931 4.23%
2019-01-15 0 6.150 6.140 6.150 6.030 6.160 7,281,600 44,300,993 6.0840 4.158 4.151 4.158 4.077 4.164 10,770,836 4.1131 -0.97%
2019-01-14 0 6.210 6.210 6.230 6.160 6.290 3,016,374 18,692,582 6.1970 4.198 4.198 4.212 4.164 4.252 4,461,776 4.1895 -0.80%
2019-01-11 0 6.260 6.250 6.260 6.210 6.520 6,531,137 40,975,239 6.2738 4.232 4.225 4.232 4.198 4.408 9,660,762 4.2414 -3.10%
2019-01-10 0 6.460 6.450 6.460 6.350 6.490 1,845,615 11,890,600 6.4426 4.367 4.361 4.367 4.293 4.388 2,730,007 4.3555 0.16%
2019-01-09 0 6.450 6.450 6.460 6.380 6.490 3,236,000 20,899,744 6.4585 4.361 4.361 4.367 4.313 4.388 4,786,644 4.3663 0.94%
2019-01-08 0 6.390 6.380 6.390 6.320 6.400 2,239,200 14,232,756 6.3562 4.320 4.313 4.320 4.273 4.327 3,312,192 4.2971 0.95%
2019-01-07 0 6.330 6.320 6.330 6.250 6.410 1,460,200 9,240,656 6.3283 4.279 4.273 4.279 4.225 4.333 2,159,907 4.2783 1.44%
2019-01-04 0 6.240 6.230 6.240 6.180 6.300 3,519,436 21,915,943 6.2271 4.219 4.212 4.219 4.178 4.259 5,205,898 4.2098 -0.79%
2019-01-03 0 6.290 6.290 6.300 6.290 6.450 2,295,394 14,551,047 6.3392 4.252 4.252 4.259 4.252 4.361 3,395,313 4.2856 -2.02%
2019-01-02 0 6.420 6.410 6.420 6.330 6.550 1,795,200 11,485,944 6.3981 4.340 4.333 4.340 4.279 4.428 2,655,434 4.3254 -1.68%
2018-12-31 0 6.530 6.520 6.530 6.430 6.540 1,082,600 7,041,880 6.5046 4.415 4.408 4.415 4.347 4.421 1,601,366 4.3974 1.87%
2018-12-28 0 6.410 6.410 6.420 6.380 6.500 1,020,499 6,553,143 6.4215 4.333 4.333 4.340 4.313 4.394 1,509,507 4.3412 0.00%
2018-12-27 0 6.410 6.410 6.430 6.410 6.580 1,013,658 6,557,473 6.4691 4.333 4.333 4.347 4.333 4.448 1,499,388 4.3734 -1.69%
2018-12-24 0 6.520 6.520 6.540 6.370 6.560 1,108,667 7,176,961 6.4735 4.408 4.408 4.421 4.306 4.435 1,639,924 4.3764 0.00%
2018-12-21 0 6.520 6.510 6.520 6.350 6.530 3,983,922 25,677,132 6.4452 4.408 4.401 4.408 4.293 4.415 5,892,959 4.3573 0.93%
2018-12-20 0 6.460 6.440 6.460 6.400 6.540 2,825,200 18,258,998 6.4629 4.367 4.354 4.367 4.327 4.421 4,178,995 4.3692 0.78%
2018-12-19 0 6.410 6.400 6.410 6.390 6.480 1,418,725 9,119,152 6.4277 4.333 4.327 4.333 4.320 4.381 2,098,557 4.3454 -0.16%
2018-12-18 0 6.420 6.410 6.420 6.360 6.520 1,673,384 10,738,456 6.4172 4.340 4.333 4.340 4.300 4.408 2,475,245 4.3383 -0.62%
2018-12-17 0 6.460 6.450 6.460 6.430 6.600 2,020,800 13,092,415 6.4788 4.367 4.361 4.367 4.347 4.462 2,989,138 4.3800 -2.42%
2018-12-14 0 6.620 6.600 6.620 6.430 6.630 4,414,200 29,010,852 6.5722 4.475 4.462 4.475 4.347 4.482 6,529,420 4.4431 1.85%
2018-12-13 0 6.500 6.500 6.510 6.380 6.540 2,460,951 15,985,647 6.4957 4.394 4.394 4.401 4.313 4.421 3,640,203 4.3914 0.93%
2018-12-12 0 6.440 6.430 6.440 6.350 6.470 3,041,808 19,502,962 6.4116 4.354 4.347 4.354 4.293 4.374 4,499,398 4.3346 1.10%
2018-12-11 0 6.520 6.510 6.520 6.470 6.530 3,926,375 25,506,709 6.4962 4.306 4.300 4.306 4.273 4.313 5,944,599 4.2907 0.62%
2018-12-10 0 6.480 6.480 6.490 6.460 6.600 2,824,600 18,311,803 6.4830 4.280 4.280 4.287 4.267 4.359 4,276,493 4.2820 -0.92%
2018-12-07 0 6.540 6.530 6.540 6.540 6.610 3,146,224 20,613,127 6.5517 4.320 4.313 4.320 4.320 4.366 4,763,437 4.3274 0.00%
2018-12-06 0 6.540 6.540 6.550 6.530 6.610 6,624,600 43,465,866 6.5613 4.320 4.320 4.326 4.313 4.366 10,029,757 4.3337 -1.95%
2018-12-05 0 6.670 6.660 6.670 6.620 6.700 2,637,600 17,575,010 6.6633 4.405 4.399 4.405 4.372 4.425 3,993,371 4.4010 -0.45%
2018-12-04 0 6.700 6.700 6.710 6.620 6.710 5,862,579 39,122,822 6.6733 4.425 4.425 4.432 4.372 4.432 8,876,045 4.4077 0.75%
2018-12-03 0 6.650 6.650 6.660 6.540 6.710 9,909,866 65,725,747 6.6324 4.392 4.392 4.399 4.320 4.432 15,003,706 4.3806 0.76%
2018-11-30 0 6.600 6.600 6.610 6.450 6.680 12,643,400 83,174,624 6.5785 4.359 4.359 4.366 4.260 4.412 19,142,323 4.3451 -0.15%
2018-11-29 0 6.610 6.610 6.630 6.600 7.000 20,807,300 139,068,045 6.6836 4.366 4.366 4.379 4.359 4.623 31,502,607 4.4145 -6.90%
2018-11-28 0 7.100 7.080 7.100 6.880 7.100 3,622,828 25,530,332 7.0471 4.690 4.676 4.690 4.544 4.690 5,485,023 4.6546 2.75%
2018-11-27 0 6.910 6.910 6.920 6.900 7.040 1,870,672 12,980,566 6.9390 4.564 4.564 4.571 4.557 4.650 2,832,229 4.5832 -1.71%
2018-11-26 0 7.030 7.010 7.030 6.860 7.030 1,527,624 10,696,704 7.0022 4.643 4.630 4.643 4.531 4.643 2,312,849 4.6249 2.18%
2018-11-23 0 6.880 6.880 6.890 6.850 6.940 1,316,200 9,054,087 6.8790 4.544 4.544 4.551 4.524 4.584 1,992,749 4.5435 -0.29%
2018-11-22 0 6.900 6.900 6.910 6.850 6.980 2,825,600 19,476,632 6.8929 4.557 4.557 4.564 4.524 4.610 4,278,007 4.5527 -0.58%
2018-11-21 0 6.940 6.930 6.950 6.860 7.000 1,529,200 10,579,472 6.9183 4.584 4.577 4.590 4.531 4.623 2,315,235 4.5695 0.00%
2018-11-20 0 6.940 6.910 6.940 6.860 7.010 2,173,018 15,052,499 6.9270 4.584 4.564 4.584 4.531 4.630 3,289,986 4.5752 -1.56%
2018-11-19 0 7.050 7.040 7.050 6.980 7.160 2,192,200 15,421,330 7.0346 4.656 4.650 4.656 4.610 4.729 3,319,028 4.6463 -0.28%
2018-11-16 0 7.070 7.040 7.070 7.000 7.150 2,647,600 18,682,350 7.0563 4.670 4.650 4.670 4.623 4.723 4,008,512 4.6607 0.14%
2018-11-15 0 7.060 7.040 7.060 6.850 7.070 3,539,000 24,586,548 6.9473 4.663 4.650 4.663 4.524 4.670 5,358,106 4.5887 2.17%
2018-11-14 0 6.910 6.910 6.920 6.890 7.060 2,540,878 17,663,895 6.9519 4.564 4.564 4.571 4.551 4.663 3,846,933 4.5917 -1.00%
2018-11-13 0 6.980 6.980 6.990 6.870 7.100 4,470,414 31,211,882 6.9819 4.610 4.610 4.617 4.538 4.690 6,768,283 4.6115 -1.97%
2018-11-12 0 7.120 7.110 7.120 7.040 7.220 1,703,000 12,173,438 7.1482 4.703 4.696 4.703 4.650 4.769 2,578,371 4.7214 0.85%
2018-11-09 0 7.060 7.060 7.070 7.030 7.210 2,614,600 18,532,604 7.0881 4.663 4.663 4.670 4.643 4.762 3,958,549 4.6817 -1.81%
2018-11-08 0 7.190 7.180 7.190 7.160 7.340 1,764,400 12,735,703 7.2181 4.749 4.742 4.749 4.729 4.848 2,671,332 4.7675 0.28%
2018-11-07 0 7.170 7.160 7.170 7.080 7.300 2,544,600 18,317,463 7.1986 4.736 4.729 4.736 4.676 4.822 3,852,568 4.7546 0.70%
2018-11-06 0 7.120 7.110 7.120 6.970 7.160 1,052,803 7,426,114 7.0537 4.703 4.696 4.703 4.604 4.729 1,593,962 4.6589 0.71%
2018-11-05 0 7.070 7.070 7.090 7.020 7.200 4,189,000 29,787,179 7.1108 4.670 4.670 4.683 4.637 4.756 6,342,218 4.6967 -1.94%
2018-11-02 0 7.210 7.200 7.210 7.100 7.360 6,192,020 44,764,993 7.2295 4.762 4.756 4.762 4.690 4.861 9,374,824 4.7750 1.84%
2018-11-01 0 7.080 7.060 7.080 6.940 7.100 3,197,600 22,555,805 7.0540 4.676 4.663 4.676 4.584 4.690 4,841,221 4.6591 3.06%
2018-10-31 0 6.870 6.870 6.880 6.830 6.980 2,472,500 17,031,537 6.8884 4.538 4.538 4.544 4.511 4.610 3,743,407 4.5497 0.88%
2018-10-30 0 6.810 6.800 6.810 6.740 6.850 1,876,900 12,742,040 6.7889 4.498 4.491 4.498 4.452 4.524 2,841,659 4.4840 -0.15%
2018-10-29 0 6.820 6.820 6.830 6.750 6.890 1,689,600 11,508,222 6.8112 4.505 4.505 4.511 4.458 4.551 2,558,083 4.4988 1.19%
2018-10-26 0 6.740 6.740 6.750 6.730 7.010 3,060,600 20,798,533 6.7956 4.452 4.452 4.458 4.445 4.630 4,633,801 4.4884 -2.32%
2018-10-25 0 6.900 6.900 6.920 6.810 6.940 4,902,904 33,733,372 6.8803 4.557 4.557 4.571 4.498 4.584 7,423,080 4.5444 -1.00%
2018-10-24 0 6.970 6.970 6.980 6.950 7.080 2,971,721 20,794,180 6.9974 4.604 4.604 4.610 4.590 4.676 4,499,236 4.6217 -0.14%
2018-10-23 0 6.980 6.970 6.980 6.920 7.090 3,093,400 21,636,076 6.9943 4.610 4.604 4.610 4.571 4.683 4,683,460 4.6197 -1.13%
2018-10-22 0 7.060 7.050 7.060 6.820 7.080 6,144,200 42,962,847 6.9924 4.663 4.656 4.663 4.505 4.676 9,302,424 4.6185 4.28%
2018-10-19 0 6.770 6.760 6.770 6.630 6.820 13,470,400 90,584,616 6.7247 4.472 4.465 4.472 4.379 4.505 20,394,416 4.4416 0.00%
2018-10-18 0 6.770 6.770 6.780 6.650 6.900 9,476,280 63,711,207 6.7232 4.472 4.472 4.478 4.392 4.557 14,347,250 4.4407 1.50%
2018-10-16 0 6.670 6.660 6.670 6.600 7.180 16,573,200 112,292,723 6.7756 4.405 4.399 4.405 4.359 4.742 25,092,108 4.4752 -5.39%
2018-10-15 0 7.050 7.050 7.070 7.040 7.670 9,669,225 69,452,829 7.1829 4.656 4.656 4.670 4.650 5.066 14,639,372 4.7442 -7.60%
2018-10-12 0 7.630 7.610 7.630 7.460 7.660 7,938,549 60,408,226 7.6095 5.040 5.026 5.040 4.927 5.059 12,019,099 5.0260 1.46%
2018-10-11 0 7.520 7.520 7.530 7.510 7.700 7,537,791 57,405,342 7.6157 4.967 4.967 4.974 4.960 5.086 11,412,344 5.0301 -3.71%
2018-10-10 0 7.810 7.810 7.820 7.800 7.930 11,467,000 90,000,708 7.8487 5.158 5.158 5.165 5.152 5.238 17,361,234 5.1840 -1.14%
2018-10-09 0 7.900 7.900 7.910 7.800 7.980 3,083,400 24,295,948 7.8796 5.218 5.218 5.225 5.152 5.271 4,668,320 5.2044 0.77%
2018-10-08 0 7.840 7.840 7.850 7.820 8.190 7,600,800 59,988,958 7.8925 5.178 5.178 5.185 5.165 5.409 11,507,741 5.2129 -3.69%
2018-10-05 0 8.140 8.130 8.140 7.820 8.140 8,815,800 70,949,374 8.0480 5.376 5.370 5.376 5.165 5.376 13,347,272 5.3156 2.52%
2018-10-04 0 7.940 7.930 7.940 7.750 7.950 2,202,880 17,360,802 7.8810 5.244 5.238 5.244 5.119 5.251 3,335,198 5.2053 1.79%
2018-10-03 0 7.800 7.800 7.820 7.750 7.930 2,936,925 22,933,738 7.8088 5.152 5.152 5.165 5.119 5.238 4,446,555 5.1576 -1.14%
2018-10-02 0 7.890 7.890 7.900 7.870 8.080 4,899,259 38,805,230 7.9206 5.211 5.211 5.218 5.198 5.337 7,417,562 5.2315 -1.99%
2018-09-28 0 8.050 8.040 8.050 7.950 8.090 3,736,426 30,080,590 8.0506 5.317 5.310 5.317 5.251 5.343 5,657,013 5.3174 0.63%
2018-09-27 0 8.000 8.000 8.010 7.950 8.060 2,051,339 16,416,599 8.0029 5.284 5.284 5.291 5.251 5.324 3,105,762 5.2859 0.25%
2018-09-26 0 7.980 7.980 7.990 7.950 8.050 2,612,403 20,889,577 7.9963 5.271 5.271 5.277 5.251 5.317 3,955,223 5.2815 0.00%
2018-09-24 0 7.980 7.980 7.990 7.860 8.030 3,706,688 29,526,066 7.9656 5.271 5.271 5.277 5.191 5.304 5,611,989 5.2612 -0.62%
2018-09-21 0 8.030 8.030 8.040 7.850 8.090 7,800,976 62,609,528 8.0259 5.304 5.304 5.310 5.185 5.343 11,810,811 5.3010 1.01%
2018-09-20 0 7.950 7.940 7.950 7.780 8.010 4,555,651 36,146,562 7.9344 5.251 5.244 5.251 5.139 5.291 6,897,333 5.2407 0.89%
2018-09-19 0 7.880 7.880 7.890 7.760 8.050 4,858,000 38,469,619 7.9188 5.205 5.205 5.211 5.125 5.317 7,355,095 5.2303 0.51%
2018-09-18 0 7.840 7.830 7.840 7.550 7.900 4,783,899 37,146,611 7.7649 5.178 5.172 5.178 4.987 5.218 7,242,905 5.1287 2.22%
2018-09-17 0 7.670 7.660 7.670 7.640 7.850 6,114,705 46,874,323 7.6658 5.066 5.059 5.066 5.046 5.185 9,257,768 5.0632 -2.54%
2018-09-14 0 7.870 7.860 7.870 7.600 8.030 16,151,599 127,594,143 7.8998 5.198 5.191 5.198 5.020 5.304 24,453,797 5.2178 1.68%
2018-09-13 0 7.740 7.720 7.740 7.170 7.760 13,038,240 97,601,442 7.4858 5.112 5.099 5.112 4.736 5.125 19,740,118 4.9443 9.79%
2018-09-12 0 7.050 7.040 7.050 7.000 7.170 5,321,682 37,464,803 7.0400 4.656 4.650 4.656 4.623 4.736 8,057,117 4.6499 -0.14%
2018-09-11 0 7.060 7.060 7.070 7.020 7.170 3,364,163 23,849,998 7.0894 4.663 4.663 4.670 4.637 4.736 5,093,400 4.6825 -0.98%
2018-09-10 0 7.130 7.130 7.140 7.070 7.310 4,796,000 34,275,595 7.1467 4.709 4.709 4.716 4.670 4.828 7,261,226 4.7204 -2.46%
2018-09-07 0 7.310 7.300 7.310 7.070 7.320 5,634,600 40,747,975 7.2317 4.828 4.822 4.828 4.670 4.835 8,530,881 4.7765 1.53%
2018-09-06 0 7.200 7.170 7.200 7.090 7.270 4,348,200 31,184,504 7.1718 4.756 4.736 4.756 4.683 4.802 6,583,249 4.7369 0.00%
2018-09-05 0 7.200 7.190 7.200 7.150 7.400 5,008,800 36,235,862 7.2344 4.756 4.749 4.756 4.723 4.888 7,583,409 4.7783 -2.83%
2018-09-04 0 7.410 7.400 7.410 7.200 7.450 4,042,029 29,800,081 7.3726 4.894 4.888 4.894 4.756 4.921 6,119,701 4.8695 2.92%
2018-09-03 0 7.200 7.200 7.210 7.070 7.280 3,198,808 22,943,099 7.1724 4.756 4.756 4.762 4.670 4.808 4,843,050 4.7373 -1.23%
2018-08-31 0 7.290 7.290 7.300 7.270 7.500 3,977,800 29,236,360 7.3499 4.815 4.815 4.822 4.802 4.954 6,022,457 4.8546 -2.67%
2018-08-30 0 7.490 7.490 7.500 7.450 7.690 5,420,656 40,749,302 7.5174 4.947 4.947 4.954 4.921 5.079 8,206,966 4.9652 -2.47%
2018-08-29 0 7.680 7.650 7.680 7.230 7.690 9,241,750 69,426,276 7.5122 5.073 5.053 5.073 4.775 5.079 13,992,167 4.9618 5.21%
2018-08-28 0 7.300 7.290 7.300 7.230 7.450 8,411,639 61,667,845 7.3313 4.822 4.815 4.822 4.775 4.921 12,735,365 4.8423 -0.41%
2018-08-27 0 7.330 7.330 7.340 7.200 7.350 6,796,800 49,636,410 7.3029 4.841 4.841 4.848 4.756 4.855 10,290,471 4.8235 2.52%
2018-08-24 0 7.150 7.150 7.160 6.950 7.200 4,561,000 32,596,626 7.1468 4.723 4.723 4.729 4.590 4.756 6,905,432 4.7204 2.00%
2018-08-23 0 7.010 7.000 7.010 7.000 7.110 2,244,200 15,826,309 7.0521 4.630 4.623 4.630 4.623 4.696 3,397,757 4.6579 -0.99%
2018-08-22 0 7.080 7.070 7.080 6.920 7.180 8,197,600 58,169,542 7.0959 4.676 4.670 4.676 4.571 4.742 12,411,306 4.6868 0.14%
2018-08-21 0 7.070 7.070 7.080 6.750 7.120 5,554,176 38,770,241 6.9804 4.670 4.670 4.676 4.458 4.703 8,409,117 4.6105 4.28%
2018-08-20 0 6.780 6.770 6.780 6.660 6.840 2,577,560 17,410,357 6.7546 4.478 4.472 4.478 4.399 4.518 3,902,470 4.4614 0.59%
2018-08-17 0 6.740 6.730 6.740 6.660 6.870 2,562,200 17,230,009 6.7247 4.452 4.445 4.452 4.399 4.538 3,879,215 4.4416 0.15%
2018-08-16 0 6.730 6.730 6.740 6.500 6.810 8,263,600 55,496,498 6.7158 4.445 4.445 4.452 4.293 4.498 12,511,231 4.4357 1.66%
2018-08-15 0 6.620 6.620 6.630 6.600 6.970 9,383,597 62,888,131 6.7019 4.372 4.372 4.379 4.359 4.604 14,206,926 4.4266 -3.64%
2018-08-14 0 6.870 6.870 6.880 6.840 7.150 6,228,608 43,100,402 6.9197 4.538 4.538 4.544 4.518 4.723 9,430,219 4.5705 -3.65%
2018-08-13 0 7.130 7.110 7.130 7.070 7.220 3,049,680 21,878,996 7.1742 4.709 4.696 4.709 4.670 4.769 4,617,268 4.7385 -1.79%
2018-08-10 0 7.260 7.260 7.270 7.230 7.350 4,802,000 34,992,789 7.2871 4.795 4.795 4.802 4.775 4.855 7,270,310 4.8131 -0.14%
2018-08-09 0 7.270 7.270 7.280 7.160 7.360 2,880,828 20,926,955 7.2642 4.802 4.802 4.808 4.729 4.861 4,361,623 4.7980 1.25%
2018-08-08 0 7.180 7.180 7.190 7.150 7.330 4,716,600 34,101,926 7.2302 4.742 4.742 4.749 4.723 4.841 7,141,013 4.7755 -0.55%
2018-08-07 0 7.220 7.210 7.220 6.930 7.300 11,824,600 84,477,736 7.1442 4.769 4.762 4.769 4.577 4.822 17,902,646 4.7187 2.70%
2018-08-06 0 7.030 7.020 7.030 7.000 7.420 6,539,900 46,665,652 7.1355 4.643 4.637 4.643 4.623 4.901 9,901,520 4.7130 -3.17%
2018-08-03 0 7.260 7.260 7.270 7.250 7.440 3,062,200 22,354,934 7.3003 4.795 4.795 4.802 4.789 4.914 4,636,223 4.8218 -0.95%
2018-08-02 0 7.330 7.330 7.340 7.290 7.690 6,949,300 51,598,914 7.4251 4.841 4.841 4.848 4.815 5.079 10,521,359 4.9042 -3.30%
2018-08-01 0 7.580 7.580 7.590 7.570 7.800 6,600,945 50,676,480 7.6772 5.007 5.007 5.013 5.000 5.152 9,993,943 5.0707 -2.19%
2018-07-31 0 7.750 7.750 7.760 7.750 8.000 5,084,100 39,770,721 7.8226 5.119 5.119 5.125 5.119 5.284 7,697,414 5.1668 -2.39%
2018-07-30 0 8.390 8.390 8.400 8.360 8.550 9,340,600 78,461,875 8.4001 5.244 5.244 5.251 5.226 5.344 14,943,317 5.2506 -1.76%
2018-07-27 0 8.540 8.530 8.540 8.420 8.630 4,994,600 42,546,944 8.5186 5.338 5.332 5.338 5.263 5.394 7,990,481 5.3247 -0.93%
2018-07-26 0 8.620 8.610 8.620 8.450 8.620 5,986,000 51,176,949 8.5494 5.388 5.382 5.388 5.282 5.388 9,576,547 5.3440 0.82%
2018-07-25 0 8.550 8.540 8.550 8.210 8.560 10,440,800 87,811,656 8.4104 5.344 5.338 5.344 5.132 5.351 16,703,443 5.2571 4.40%
2018-07-24 0 8.190 8.190 8.200 8.160 8.320 9,054,800 74,418,685 8.2187 5.119 5.119 5.126 5.101 5.201 14,486,087 5.1373 -0.73%
2018-07-23 0 8.250 8.250 8.260 8.200 8.380 7,534,984 62,305,282 8.2688 5.157 5.157 5.163 5.126 5.238 12,054,649 5.1686 1.23%
2018-07-20 0 8.150 8.150 8.160 8.100 8.350 8,148,286 66,595,930 8.1730 5.094 5.094 5.101 5.063 5.219 13,035,824 5.1087 -1.21%
2018-07-19 0 8.250 8.240 8.250 8.250 8.420 5,915,800 49,075,810 8.2957 5.157 5.151 5.157 5.157 5.263 9,464,239 5.1854 -0.96%
2018-07-18 0 8.330 8.330 8.340 8.330 8.550 9,985,600 83,753,591 8.3874 5.207 5.207 5.213 5.207 5.344 15,975,203 5.2427 -1.88%
2018-07-17 0 8.490 8.480 8.490 8.470 8.700 9,983,400 85,558,123 8.5700 5.307 5.301 5.307 5.294 5.438 15,971,684 5.3569 -2.75%
2018-07-16 0 8.730 8.720 8.730 8.660 9.020 9,019,800 78,708,231 8.7262 5.457 5.451 5.457 5.413 5.638 14,430,093 5.4545 -1.91%
2018-07-13 0 8.900 8.890 8.900 8.720 9.020 14,756,775 131,485,131 8.9102 5.563 5.557 5.563 5.451 5.638 23,608,244 5.5695 3.73%
2018-07-12 0 8.580 8.550 8.580 8.510 8.630 3,642,600 31,276,997 8.5864 5.363 5.344 5.363 5.319 5.394 5,827,519 5.3671 0.23%
2018-07-11 0 8.560 8.560 8.580 8.510 8.750 13,117,257 113,055,930 8.6189 5.351 5.351 5.363 5.319 5.469 20,985,304 5.3874 -2.73%
2018-07-10 0 8.800 8.760 8.800 8.490 8.820 10,384,200 89,987,742 8.6658 5.501 5.476 5.501 5.307 5.513 16,612,893 5.4167 3.90%
2018-07-09 0 8.470 8.470 8.480 8.350 8.510 5,362,600 45,344,050 8.4556 5.294 5.294 5.301 5.219 5.319 8,579,217 5.2853 1.56%
2018-07-06 0 8.340 8.330 8.340 8.260 8.370 6,863,000 57,025,649 8.3091 5.213 5.207 5.213 5.163 5.232 10,979,593 5.1938 0.60%
2018-07-05 0 8.290 8.290 8.310 8.250 8.380 4,747,547 39,370,640 8.2928 5.182 5.182 5.194 5.157 5.238 7,595,240 5.1836 -0.72%
2018-07-04 0 8.350 8.350 8.360 8.260 8.420 3,550,222 29,592,446 8.3354 5.219 5.219 5.226 5.163 5.263 5,679,731 5.2102 -0.24%
2018-07-03 0 8.370 8.360 8.370 8.300 8.830 12,484,800 105,199,553 8.4262 5.232 5.226 5.232 5.188 5.519 19,973,484 5.2670 -5.32%
2018-06-29 0 8.840 8.840 8.850 8.740 8.910 3,128,702 27,716,125 8.8587 5.526 5.526 5.532 5.463 5.569 5,005,373 5.5373 1.14%
2018-06-28 0 8.740 8.730 8.740 8.680 8.830 4,917,400 43,153,927 8.7758 5.463 5.457 5.463 5.426 5.519 7,866,975 5.4855 -1.13%
2018-06-27 0 8.840 8.830 8.840 8.760 8.860 4,087,000 36,032,376 8.8163 5.526 5.519 5.526 5.476 5.538 6,538,481 5.5108 0.34%
2018-06-26 0 8.810 8.810 8.840 8.660 8.850 5,368,000 47,036,810 8.7624 5.507 5.507 5.526 5.413 5.532 8,587,856 5.4771 0.57%
2018-06-25 0 8.760 8.760 8.790 8.670 9.410 14,550,131 129,241,325 8.8825 5.476 5.476 5.494 5.419 5.882 23,277,650 5.5522 -6.21%
2018-06-22 0 9.340 9.340 9.350 9.200 9.480 8,627,074 80,575,979 9.3399 5.838 5.838 5.844 5.751 5.926 13,801,801 5.8381 -2.30%
2018-06-21 0 9.560 9.560 9.570 9.550 9.740 2,431,800 23,486,961 9.6583 5.976 5.976 5.982 5.969 6.088 3,890,452 6.0371 0.21%
2018-06-20 0 9.540 9.540 9.570 9.400 9.670 5,965,404 56,934,556 9.5441 5.963 5.963 5.982 5.876 6.044 9,543,597 5.9657 0.10%
2018-06-19 0 9.530 9.530 9.550 9.430 10.00 14,117,100 135,253,001 9.5808 5.957 5.957 5.969 5.894 6.251 22,584,877 5.9887 -4.60%
2018-06-15 0 9.990 9.980 9.990 9.920 10.06 4,588,672 45,777,542 9.9762 6.244 6.238 6.244 6.201 6.288 7,341,068 6.2358 -0.10%
2018-06-14 0 10.00 10.00 10.02 9.910 10.04 6,938,277 69,371,164 9.9983 6.251 6.251 6.263 6.194 6.276 11,100,023 6.2496 -0.20%
2018-06-13 0 10.02 10.02 10.04 9.990 10.18 6,251,908 62,899,726 10.061 6.263 6.263 6.276 6.244 6.363 10,001,953 6.2887 -0.79%
2018-06-12 0 10.10 10.10 10.12 9.930 10.18 6,404,449 64,702,489 10.103 6.313 6.313 6.326 6.207 6.363 10,245,992 6.3149 0.80%
2018-06-11 0 10.02 10.02 10.04 9.960 10.22 6,065,800 60,888,033 10.038 6.263 6.263 6.276 6.226 6.388 9,704,213 6.2744 -2.15%
2018-06-08 0 10.24 10.22 10.24 10.12 10.60 18,585,440 190,835,283 10.268 6.401 6.388 6.401 6.326 6.626 29,733,434 6.4182 -7.58%
2018-06-07 0 11.08 11.06 11.08 11.00 11.40 3,300,600 36,714,344 11.124 6.926 6.913 6.926 6.876 7.126 5,280,379 6.9530 -0.89%
2018-06-06 0 11.18 11.16 11.18 10.96 11.22 2,126,300 23,638,913 11.117 6.988 6.976 6.988 6.851 7.013 3,401,706 6.9491 0.54%
2018-06-05 0 11.12 11.08 11.12 11.00 11.54 4,262,315 48,174,183 11.302 6.951 6.926 6.951 6.876 7.213 6,818,954 7.0647 -0.18%
2018-06-04 0 11.14 11.14 11.16 10.68 11.20 3,434,320 37,766,101 10.997 6.963 6.963 6.976 6.676 7.001 5,494,308 6.8737 3.72%
2018-06-01 0 10.74 10.72 10.74 10.50 10.88 2,055,800 22,060,704 10.731 6.713 6.701 6.713 6.563 6.801 3,288,918 6.7076 0.00%
2018-05-31 0 10.74 10.72 10.74 10.24 10.74 5,804,200 61,438,284 10.585 6.713 6.701 6.713 6.401 6.713 9,285,699 6.6164 5.71%
2018-05-30 0 10.16 10.16 10.18 10.02 10.26 1,098,173 11,157,530 10.160 6.351 6.351 6.363 6.263 6.413 1,756,884 6.3508 0.00%
2018-05-29 0 10.16 10.10 10.16 10.10 10.28 2,497,200 25,377,770 10.163 6.351 6.313 6.351 6.313 6.426 3,995,081 6.3523 -0.59%
2018-05-28 0 10.22 10.20 10.22 10.02 10.24 3,589,000 36,459,872 10.159 6.388 6.376 6.388 6.263 6.401 5,741,769 6.3499 -0.39%
2018-05-25 0 10.26 10.24 10.26 10.22 10.50 1,812,344 18,716,885 10.327 6.413 6.401 6.413 6.388 6.563 2,899,432 6.4554 -2.47%
2018-05-24 0 10.52 10.52 10.54 10.36 10.60 1,859,045 19,544,139 10.513 6.576 6.576 6.588 6.476 6.626 2,974,145 6.5713 0.77%
2018-05-23 0 10.44 10.44 10.48 10.38 10.56 1,697,600 17,770,446 10.468 6.526 6.526 6.551 6.488 6.601 2,715,861 6.5432 0.00%
2018-05-21 0 10.44 10.44 10.46 10.36 10.58 1,545,400 16,193,660 10.479 6.526 6.526 6.538 6.476 6.613 2,472,368 6.5499 1.36%
2018-05-18 0 10.30 10.30 10.32 10.20 10.38 1,647,400 16,990,066 10.313 6.438 6.438 6.451 6.376 6.488 2,635,550 6.4465 0.00%
2018-05-17 0 10.30 10.28 10.30 10.26 10.68 2,756,400 28,567,900 10.364 6.438 6.426 6.438 6.413 6.676 4,409,755 6.4783 -2.83%
2018-05-16 0 10.60 10.56 10.60 10.42 10.60 3,157,200 33,297,026 10.546 6.626 6.601 6.626 6.513 6.626 5,050,965 6.5922 1.53%
2018-05-15 0 10.44 10.42 10.44 10.22 10.46 3,325,864 34,509,031 10.376 6.526 6.513 6.526 6.388 6.538 5,320,797 6.4857 0.38%
2018-05-14 0 10.40 10.38 10.40 10.12 10.54 5,703,569 58,784,199 10.307 6.501 6.488 6.501 6.326 6.588 9,124,707 6.4423 -0.76%
2018-05-11 0 10.48 10.48 10.50 10.40 10.50 2,126,453 22,268,579 10.472 6.551 6.551 6.563 6.501 6.563 3,401,951 6.5458 -0.19%
2018-05-10 0 10.50 10.48 10.50 10.38 10.56 2,772,585 29,013,885 10.465 6.563 6.551 6.563 6.488 6.601 4,435,648 6.5411 0.00%
2018-05-09 0 10.50 10.50 10.52 10.46 10.70 3,130,300 32,902,298 10.511 6.563 6.563 6.576 6.538 6.688 5,007,929 6.5700 -0.94%
2018-05-08 0 10.60 10.58 10.60 10.20 10.80 9,479,639 100,656,156 10.618 6.626 6.613 6.626 6.376 6.751 15,165,755 6.6371 3.31%
2018-05-07 0 10.26 10.20 10.26 10.00 10.28 3,060,000 31,175,894 10.188 6.413 6.376 6.413 6.251 6.426 4,895,462 6.3683 2.19%
2018-05-04 0 10.04 10.02 10.04 9.960 10.18 2,759,600 27,787,159 10.069 6.276 6.263 6.276 6.226 6.363 4,414,875 6.2940 0.20%
2018-05-03 0 10.02 10.02 10.06 9.980 10.22 3,379,400 34,066,922 10.081 6.263 6.263 6.288 6.238 6.388 5,406,446 6.3012 -1.18%
2018-05-02 0 10.14 10.14 10.16 9.860 10.32 4,184,000 42,512,625 10.161 6.338 6.338 6.351 6.163 6.451 6,693,664 6.3512 -0.20%
2018-04-30 0 10.16 10.14 10.16 10.08 10.24 1,677,997 17,030,295 10.149 6.351 6.338 6.351 6.301 6.401 2,684,500 6.3439 0.59%
2018-04-27 0 10.10 10.08 10.10 10.06 10.40 2,688,400 27,338,364 10.169 6.313 6.301 6.313 6.288 6.501 4,300,967 6.3563 -1.75%
2018-04-26 0 10.28 10.26 10.28 10.10 10.48 3,982,180 41,050,958 10.309 6.426 6.413 6.426 6.313 6.551 6,370,787 6.4436 1.38%
2018-04-25 0 10.14 10.14 10.16 10.00 10.22 2,189,000 22,189,930 10.137 6.338 6.338 6.351 6.251 6.388 3,502,015 6.3363 0.20%
2018-04-24 0 10.12 10.12 10.14 9.780 10.16 5,140,600 51,263,574 9.9723 6.326 6.326 6.338 6.113 6.351 8,224,056 6.2334 3.16%
2018-04-23 0 9.810 9.810 9.850 9.810 9.960 2,096,800 20,693,498 9.8691 6.132 6.132 6.157 6.132 6.226 3,354,511 6.1689 -1.01%
2018-04-20 0 9.910 9.890 9.910 9.810 10.20 3,610,240 35,975,732 9.9649 6.194 6.182 6.194 6.132 6.376 5,775,749 6.2288 -2.27%
2018-04-19 0 10.14 10.12 10.14 10.06 10.36 8,880,600 89,666,628 10.097 6.338 6.326 6.338 6.288 6.476 14,207,398 6.3113 0.40%
2018-04-18 0 10.10 10.08 10.10 10.06 10.58 6,633,270 68,092,495 10.265 6.313 6.301 6.313 6.288 6.613 10,612,065 6.4165 -3.26%
2018-04-17 0 10.44 10.44 10.48 9.990 10.68 15,230,933 158,022,431 10.375 6.526 6.526 6.551 6.244 6.676 24,366,813 6.4851 7.08%
2018-04-16 0 9.750 9.750 9.760 9.690 9.920 3,688,200 35,908,820 9.7361 6.094 6.094 6.101 6.057 6.201 5,900,471 6.0858 -0.81%
2018-04-13 0 9.830 9.820 9.830 9.750 9.980 3,488,800 34,364,835 9.8500 6.144 6.138 6.144 6.094 6.238 5,581,466 6.1570 0.10%
2018-04-12 0 9.820 9.820 9.840 9.670 9.880 1,996,200 19,517,523 9.7773 6.138 6.138 6.151 6.044 6.176 3,193,569 6.1115 -0.71%
2018-04-11 0 9.890 9.870 9.890 9.760 10.06 4,500,853 44,453,447 9.8767 6.182 6.169 6.182 6.101 6.288 7,200,573 6.1736 0.41%
2018-04-10 0 9.850 9.800 9.850 9.590 9.900 4,286,259 41,982,586 9.7947 6.157 6.126 6.157 5.994 6.188 6,857,260 6.1224 2.39%
2018-04-09 0 9.620 9.610 9.620 9.420 9.680 5,289,200 50,611,030 9.5687 6.013 6.007 6.013 5.888 6.051 8,461,790 5.9811 1.91%
2018-04-06 0 9.440 9.410 9.440 9.150 9.540 5,439,670 50,848,216 9.3477 5.901 5.882 5.901 5.719 5.963 8,702,515 5.8429 2.72%
2018-04-04 0 9.190 9.170 9.190 9.100 9.230 3,900,751 35,755,753 9.1664 5.744 5.732 5.744 5.688 5.769 6,240,515 5.7296 0.99%
2018-04-03 0 9.100 9.100 9.110 8.840 9.110 4,225,593 38,266,872 9.0560 5.688 5.688 5.694 5.526 5.694 6,760,205 5.6606 1.79%
2018-03-29 0 8.940 8.920 8.940 8.710 9.000 2,236,800 19,877,660 8.8867 5.588 5.576 5.588 5.444 5.626 3,578,487 5.5548 2.29%
2018-03-28 0 8.740 8.720 8.740 8.660 8.870 3,176,000 27,780,212 8.7469 5.463 5.451 5.463 5.413 5.544 5,081,041 5.4674 -1.80%
2018-03-27 0 8.900 8.880 8.900 8.880 9.200 5,788,000 52,009,733 8.9858 5.563 5.551 5.563 5.551 5.751 9,259,782 5.6167 -3.26%
2018-03-26 0 9.200 9.200 9.210 9.150 9.230 3,304,400 30,361,862 9.1883 5.751 5.751 5.757 5.719 5.769 5,286,459 5.7433 -0.43%
2018-03-23 0 9.240 9.230 9.240 9.050 9.260 24,771,400 227,419,659 9.1807 5.776 5.769 5.776 5.657 5.788 39,629,882 5.7386 0.22%
2018-03-22 0 9.220 9.220 9.230 9.180 9.250 3,597,359 33,167,911 9.2201 5.763 5.763 5.769 5.738 5.782 5,755,142 5.7632 0.00%
2018-03-21 0 9.220 9.200 9.220 9.100 9.220 3,790,000 34,821,378 9.1877 5.763 5.751 5.763 5.688 5.763 6,063,333 5.7429 0.88%
2018-03-20 0 9.140 9.140 9.150 8.970 9.150 4,963,400 45,161,153 9.0988 5.713 5.713 5.719 5.607 5.719 7,940,567 5.6874 1.33%
2018-03-19 0 9.020 9.000 9.020 8.860 9.050 2,899,000 26,116,557 9.0088 5.638 5.626 5.638 5.538 5.657 4,637,890 5.6311 1.35%
2018-03-16 0 8.900 8.900 8.910 8.880 9.040 4,620,524 41,341,722 8.9474 5.563 5.563 5.569 5.551 5.651 7,392,026 5.5927 -1.00%
2018-03-15 0 8.990 8.970 8.990 8.930 9.020 3,517,000 31,636,518 8.9953 5.619 5.607 5.619 5.582 5.638 5,626,581 5.6227 -0.22%
2018-03-14 0 9.010 9.010 9.020 8.850 9.060 8,464,108 75,628,141 8.9352 5.632 5.632 5.638 5.532 5.663 13,541,084 5.5851 1.81%
2018-03-13 0 8.850 8.850 8.860 8.780 8.860 2,664,469 23,502,796 8.8208 5.532 5.532 5.538 5.488 5.538 4,262,682 5.5136 0.68%
2018-03-12 0 8.790 8.780 8.790 8.730 8.820 3,156,400 27,719,042 8.7819 5.494 5.488 5.494 5.457 5.513 5,049,685 5.4893 0.34%
2018-03-09 0 8.760 8.760 8.770 8.710 8.790 2,638,800 23,108,647 8.7573 5.476 5.476 5.482 5.444 5.494 4,221,616 5.4739 0.11%
2018-03-08 0 8.750 8.720 8.750 8.540 8.750 1,982,870 17,206,172 8.6774 5.469 5.451 5.469 5.338 5.469 3,172,243 5.4240 1.39%
2018-03-07 0 8.630 8.610 8.630 8.480 8.650 2,704,270 23,156,749 8.5630 5.394 5.382 5.394 5.301 5.407 4,326,356 5.3525 0.58%
2018-03-06 0 8.580 8.570 8.580 8.450 8.630 2,322,200 19,872,911 8.5578 5.363 5.357 5.363 5.282 5.394 3,715,111 5.3492 0.59%
2018-03-05 0 8.530 8.530 8.540 8.520 8.740 3,720,600 31,959,833 8.5900 5.332 5.332 5.338 5.326 5.463 5,952,305 5.3693 -2.29%
2018-03-02 0 8.730 8.730 8.740 8.560 8.790 7,315,590 63,613,961 8.6957 5.457 5.457 5.463 5.351 5.494 11,703,657 5.4354 1.16%
2018-03-01 0 8.630 8.620 8.630 8.500 8.640 2,487,200 21,338,344 8.5793 5.394 5.388 5.394 5.313 5.401 3,979,082 5.3626 0.23%
2018-02-28 0 8.610 8.610 8.620 8.480 8.620 5,300,318 45,371,846 8.5602 5.382 5.382 5.388 5.301 5.388 8,479,576 5.3507 0.94%
2018-02-27 0 8.530 8.530 8.540 8.470 8.590 2,331,900 19,887,823 8.5286 5.332 5.332 5.338 5.294 5.369 3,730,630 5.3310 -0.35%
2018-02-26 0 8.560 8.550 8.560 8.410 8.580 2,939,600 25,098,483 8.5381 5.351 5.344 5.351 5.257 5.363 4,702,843 5.3369 1.78%
2018-02-23 0 8.410 8.410 8.420 8.330 8.480 2,132,000 17,884,163 8.3884 5.257 5.257 5.263 5.207 5.301 3,410,825 5.2434 0.72%
2018-02-22 0 8.350 8.350 8.360 8.330 8.440 914,879 7,666,744 8.3801 5.219 5.219 5.226 5.207 5.276 1,463,645 5.2381 -0.95%
2018-02-21 0 8.430 8.420 8.430 8.390 8.500 4,635,800 39,039,550 8.4213 5.269 5.263 5.269 5.244 5.313 7,416,464 5.2639 0.24%
2018-02-20 0 8.410 8.410 8.420 8.270 8.430 5,621,600 47,087,746 8.3762 5.257 5.257 5.263 5.169 5.269 8,993,571 5.2357 0.96%
2018-02-15 0 8.330 8.320 8.330 8.310 8.380 1,183,600 9,857,622 8.3285 5.207 5.201 5.207 5.194 5.238 1,893,552 5.2059 0.24%
2018-02-14 0 8.310 8.300 8.310 8.260 8.390 3,000,865 24,943,051 8.3120 5.194 5.188 5.194 5.163 5.244 4,800,856 5.1955 0.00%
2018-02-13 0 8.310 8.300 8.310 8.220 8.330 3,476,388 28,829,474 8.2929 5.194 5.188 5.194 5.138 5.207 5,561,609 5.1837 1.59%
2018-02-12 0 8.180 8.170 8.180 8.180 8.380 3,544,535 29,233,649 8.2475 5.113 5.107 5.113 5.113 5.238 5,670,632 5.1553 -1.56%
2018-02-09 0 8.310 8.310 8.320 8.260 8.450 8,736,786 72,726,921 8.3242 5.194 5.194 5.201 5.163 5.282 13,977,321 5.2032 -4.81%
2018-02-08 0 8.730 8.730 8.750 8.300 8.770 6,766,155 58,833,865 8.6953 5.457 5.457 5.469 5.188 5.482 10,824,658 5.4352 3.31%
2018-02-07 0 8.450 8.450 8.460 8.430 8.900 13,007,200 112,080,481 8.6168 5.282 5.282 5.288 5.269 5.563 20,809,232 5.3861 1.44%
2018-02-06 0 8.330 8.310 8.330 8.200 8.580 6,184,581 51,184,988 8.2762 5.207 5.194 5.207 5.126 5.363 9,894,242 5.1732 -4.58%
2018-02-05 0 8.730 8.720 8.730 8.700 8.900 8,738,660 76,406,259 8.7435 5.457 5.451 5.457 5.438 5.563 13,980,319 5.4653 -2.02%
2018-02-02 0 8.910 8.910 8.940 8.780 8.970 4,643,558 41,257,313 8.8848 5.569 5.569 5.588 5.488 5.607 7,428,876 5.5536 -0.67%
2018-02-01 0 8.970 8.970 8.980 8.770 9.000 10,906,356 96,995,744 8.8935 5.607 5.607 5.613 5.482 5.626 17,448,251 5.5591 2.40%
2018-01-31 0 8.760 8.760 8.770 8.620 8.800 4,715,500 41,139,605 8.7243 5.476 5.476 5.482 5.388 5.501 7,543,970 5.4533 1.15%
2018-01-30 0 8.660 8.660 8.680 8.600 8.780 4,944,600 42,871,931 8.6705 5.413 5.413 5.426 5.376 5.488 7,910,490 5.4196 -0.69%
2018-01-29 0 8.720 8.720 8.750 8.700 8.890 9,003,000 79,044,831 8.7798 5.451 5.451 5.469 5.438 5.557 14,403,216 5.4880 0.23%
2018-01-26 0 8.700 8.690 8.700 8.650 8.830 7,640,778 66,796,971 8.7422 5.438 5.432 5.438 5.407 5.519 12,223,901 5.4645 0.23%
2018-01-25 0 8.680 8.680 8.690 8.630 8.840 9,673,000 84,261,995 8.7111 5.426 5.426 5.432 5.394 5.526 15,475,098 5.4450 -1.36%
2018-01-24 0 8.800 8.780 8.800 8.560 8.800 12,953,100 112,936,665 8.7189 5.501 5.488 5.501 5.351 5.501 20,722,681 5.4499 2.33%
2018-01-23 0 8.600 8.600 8.610 8.290 8.670 11,585,556 98,103,351 8.4677 5.376 5.376 5.382 5.182 5.419 18,534,851 5.2929 4.37%
2018-01-22 0 8.240 8.230 8.240 8.110 8.270 4,987,516 40,897,281 8.1999 5.151 5.144 5.151 5.069 5.169 7,979,148 5.1255 1.73%
2018-01-19 0 8.100 8.100 8.110 8.070 8.350 8,029,893 65,552,096 8.1635 5.063 5.063 5.069 5.044 5.219 12,846,416 5.1028 -1.94%
2018-01-18 0 8.260 8.260 8.270 8.250 8.550 10,840,121 90,253,248 8.3259 5.163 5.163 5.169 5.157 5.344 17,342,287 5.2042 -3.50%
2018-01-17 0 8.560 8.550 8.560 8.450 8.600 4,671,148 39,755,411 8.5108 5.351 5.344 5.351 5.282 5.376 7,473,015 5.3199 0.59%
2018-01-16 0 8.510 8.500 8.510 8.380 8.520 1,580,096 13,355,247 8.4522 5.319 5.313 5.319 5.238 5.326 2,527,876 5.2832 0.71%
2018-01-15 0 8.450 8.410 8.450 8.360 8.560 3,239,600 27,294,731 8.4253 5.282 5.257 5.282 5.226 5.351 5,182,790 5.2664 -0.35%
2018-01-12 0 8.480 8.480 8.490 8.430 8.580 2,970,814 25,203,186 8.4836 5.301 5.301 5.307 5.269 5.363 4,752,780 5.3028 -0.82%
2018-01-11 0 8.550 8.520 8.550 8.490 8.630 1,702,404 14,512,207 8.5245 5.344 5.326 5.344 5.307 5.394 2,723,547 5.3284 -0.35%
2018-01-10 0 8.580 8.580 8.590 8.550 8.720 5,532,500 47,823,778 8.6442 5.363 5.363 5.369 5.344 5.451 8,851,027 5.4032 1.42%
2018-01-09 0 8.460 8.450 8.460 8.440 8.580 5,363,600 45,526,494 8.4880 5.288 5.282 5.288 5.276 5.363 8,580,816 5.3056 -0.70%
2018-01-08 0 8.520 8.520 8.530 8.410 8.570 2,416,200 20,505,026 8.4865 5.326 5.326 5.332 5.257 5.357 3,865,495 5.3046 0.71%
2018-01-05 0 8.460 8.440 8.460 8.350 8.720 6,527,870 55,145,357 8.4477 5.288 5.276 5.288 5.219 5.451 10,443,444 5.2804 -2.53%
2018-01-04 0 8.680 8.680 8.690 8.570 8.770 8,635,600 75,058,032 8.6917 5.426 5.426 5.432 5.357 5.482 13,815,441 5.4329 0.35%
2018-01-03 0 8.650 8.650 8.660 8.190 8.680 10,074,000 84,833,992 8.4211 5.407 5.407 5.413 5.119 5.426 16,116,628 5.2638 5.36%
2018-01-02 0 8.210 8.200 8.210 8.140 8.250 5,953,000 48,860,327 8.2077 5.132 5.126 5.132 5.088 5.157 9,523,753 5.1304 0.12%
2017-12-29 0 8.200 8.180 8.200 8.110 8.260 4,517,400 36,820,723 8.1509 5.126 5.113 5.126 5.069 5.163 7,227,045 5.0949 0.00%
2017-12-28 0 8.200 8.200 8.220 8.100 8.270 8,293,600 67,764,281 8.1707 5.126 5.126 5.138 5.063 5.169 13,268,301 5.1072 0.12%
2017-12-27 0 8.190 8.190 8.200 8.190 8.390 3,968,193 32,731,389 8.2484 5.119 5.119 5.126 5.119 5.244 6,348,411 5.1558 -0.85%
2017-12-22 0 8.260 8.240 8.260 8.240 8.330 2,218,200 18,332,498 8.2646 5.163 5.151 5.163 5.151 5.207 3,548,730 5.1659 -0.24%
2017-12-21 0 8.280 8.280 8.300 8.220 8.350 4,291,026 35,477,238 8.2678 5.176 5.176 5.188 5.138 5.219 6,864,887 5.1679 0.73%
2017-12-20 0 8.220 8.220 8.230 8.090 8.320 3,324,024 27,395,161 8.2416 5.138 5.138 5.144 5.057 5.201 5,317,854 5.1515 1.23%
2017-12-19 0 8.120 8.120 8.130 8.060 8.180 2,101,470 17,068,511 8.1222 5.076 5.076 5.082 5.038 5.113 3,361,982 5.0769 0.12%
2017-12-18 0 8.110 8.110 8.120 8.040 8.180 3,171,945 25,728,816 8.1114 5.069 5.069 5.076 5.026 5.113 5,074,554 5.0702 -0.73%
2017-12-15 0 8.170 8.170 8.180 8.070 8.200 5,353,293 43,625,828 8.1493 5.107 5.107 5.113 5.044 5.126 8,564,327 5.0939 1.24%
2017-12-14 0 8.070 8.060 8.070 8.060 8.190 4,927,690 40,028,421 8.1232 5.044 5.038 5.044 5.038 5.119 7,883,437 5.0775 -1.34%
2017-12-13 0 8.180 8.180 8.190 8.110 8.240 6,126,200 49,943,088 8.1524 5.113 5.113 5.119 5.069 5.151 9,800,842 5.0958 0.12%
2017-12-12 0 8.170 8.170 8.180 8.090 8.320 2,323,335 18,939,061 8.1517 5.107 5.107 5.113 5.057 5.201 3,716,927 5.0954 -0.85%
2017-12-11 0 8.240 8.210 8.240 8.180 8.350 1,931,510 15,905,366 8.2347 5.151 5.132 5.151 5.113 5.219 3,090,076 5.1472 -0.72%
2017-12-08 0 8.300 8.270 8.300 8.070 8.330 3,828,480 31,582,213 8.2493 5.188 5.169 5.188 5.044 5.207 6,124,895 5.1564 1.84%
2017-12-07 0 8.150 8.100 8.150 8.050 8.260 4,156,201 33,805,482 8.1337 5.094 5.063 5.094 5.032 5.163 6,649,190 5.0842 0.62%
2017-12-06 0 8.100 8.080 8.100 8.050 8.300 4,023,000 32,721,499 8.1336 5.063 5.051 5.063 5.032 5.188 6,436,092 5.0841 -1.22%
2017-12-05 0 8.200 8.190 8.200 8.130 8.300 2,042,400 16,736,343 8.1944 5.126 5.119 5.126 5.082 5.188 3,267,481 5.1221 -0.36%
2017-12-04 0 8.230 8.220 8.230 8.200 8.370 3,504,400 28,929,488 8.2552 5.144 5.138 5.144 5.126 5.232 5,606,424 5.1601 -1.20%
2017-12-01 0 8.450 8.450 8.470 8.400 8.580 4,891,295 41,491,014 8.4826 5.207 5.207 5.219 5.176 5.287 7,937,940 5.2269 -0.59%
2017-11-30 0 8.500 8.500 8.520 8.460 8.760 4,634,058 39,467,481 8.5168 5.238 5.238 5.250 5.213 5.398 7,520,477 5.2480 -1.85%
2017-11-29 0 8.660 8.660 8.670 8.650 8.960 4,136,001 36,046,322 8.7153 5.336 5.336 5.342 5.330 5.521 6,712,195 5.3703 -2.59%
2017-11-28 0 8.890 8.880 8.890 8.760 9.000 4,918,208 43,671,589 8.8796 5.478 5.472 5.478 5.398 5.546 7,981,616 5.4715 0.68%
2017-11-27 0 8.830 8.820 8.830 8.760 9.080 4,562,800 40,295,316 8.8313 5.441 5.435 5.441 5.398 5.595 7,404,835 5.4418 -1.45%
2017-11-24 0 8.960 8.950 8.960 8.870 9.140 4,550,000 40,819,986 8.9714 5.521 5.515 5.521 5.466 5.632 7,384,062 5.5281 -1.10%
2017-11-23 0 9.060 9.060 9.070 8.910 9.180 6,608,397 59,920,940 9.0674 5.583 5.583 5.589 5.490 5.657 10,724,574 5.5873 0.11%
2017-11-22 0 9.050 9.040 9.050 8.940 9.400 34,943,637 319,615,005 9.1466 5.577 5.570 5.577 5.509 5.792 56,709,007 5.6361 2.84%
2017-11-21 0 8.800 8.800 8.810 8.340 8.810 13,307,965 115,246,311 8.6599 5.422 5.422 5.429 5.139 5.429 21,597,107 5.3362 5.64%
2017-11-20 0 8.330 8.310 8.330 8.230 8.400 1,962,139 16,296,847 8.3057 5.133 5.121 5.133 5.071 5.176 3,184,298 5.1179 0.73%
2017-11-17 0 8.270 8.240 8.270 8.230 8.380 2,160,316 17,941,525 8.3050 5.096 5.077 5.096 5.071 5.164 3,505,914 5.1175 -0.60%
2017-11-16 0 8.320 8.320 8.330 8.200 8.380 3,950,143 32,834,590 8.3123 5.127 5.127 5.133 5.053 5.164 6,410,572 5.1219 1.09%
2017-11-15 0 8.230 8.230 8.240 8.140 8.280 7,195,400 58,941,215 8.1915 5.071 5.071 5.077 5.016 5.102 11,677,204 5.0475 1.35%
2017-11-14 0 8.120 8.120 8.130 8.020 8.240 9,164,053 74,060,951 8.0817 5.003 5.003 5.010 4.942 5.077 14,872,074 4.9799 -0.49%
2017-11-13 0 8.160 8.160 8.170 8.140 8.250 2,831,018 23,150,181 8.1773 5.028 5.028 5.034 5.016 5.084 4,594,376 5.0388 -0.12%
2017-11-10 0 8.170 8.170 8.190 8.160 8.300 3,453,111 28,368,096 8.2152 5.034 5.034 5.047 5.028 5.114 5,603,953 5.0622 -0.37%
2017-11-09 0 8.200 8.200 8.210 8.200 8.350 5,186,000 42,770,642 8.2473 5.053 5.053 5.059 5.053 5.145 8,416,208 5.0819 -0.24%
2017-11-08 0 8.220 8.220 8.230 8.200 8.370 6,494,443 53,533,299 8.2429 5.065 5.065 5.071 5.053 5.158 10,539,642 5.0792 -1.44%
2017-11-07 0 8.340 8.320 8.340 8.260 8.420 3,620,410 30,153,561 8.3288 5.139 5.127 5.139 5.090 5.188 5,875,458 5.1321 -0.95%
2017-11-06 0 8.420 8.400 8.420 8.350 8.470 3,177,590 26,681,836 8.3969 5.188 5.176 5.188 5.145 5.219 5,156,818 5.1741 0.00%
2017-11-03 0 8.420 8.390 8.420 8.300 8.420 9,918,073 82,873,292 8.3558 5.188 5.170 5.188 5.114 5.188 16,095,751 5.1488 2.18%
2017-11-02 0 8.240 8.230 8.240 8.180 8.320 5,101,900 42,208,384 8.2731 5.077 5.071 5.077 5.040 5.127 8,279,724 5.0978 0.73%
2017-11-01 0 8.180 8.180 8.190 8.160 8.280 5,312,945 43,589,008 8.2043 5.040 5.040 5.047 5.028 5.102 8,622,223 5.0554 0.37%
2017-10-31 0 8.150 8.140 8.150 8.130 8.250 8,596,900 70,399,545 8.1889 5.022 5.016 5.022 5.010 5.084 13,951,658 5.0460 -0.12%
2017-10-30 0 8.160 8.160 8.170 8.120 8.280 5,947,940 48,660,199 8.1810 5.028 5.028 5.034 5.003 5.102 9,652,738 5.0411 -1.33%
2017-10-27 0 8.270 8.260 8.270 8.170 8.390 3,850,400 31,986,193 8.3072 5.096 5.090 5.096 5.034 5.170 6,248,702 5.1189 0.00%
2017-10-26 0 8.270 8.260 8.270 8.190 8.420 8,061,600 66,828,679 8.2898 5.096 5.090 5.096 5.047 5.188 13,082,935 5.1081 -2.13%
2017-10-25 0 8.450 8.450 8.460 8.380 8.650 5,234,673 44,406,902 8.4832 5.207 5.207 5.213 5.164 5.330 8,495,198 5.2273 -1.97%
2017-10-24 0 8.620 8.600 8.620 8.520 8.700 5,129,203 44,299,919 8.6368 5.312 5.299 5.312 5.250 5.361 8,324,034 5.3219 0.58%
2017-10-23 0 8.570 8.560 8.570 8.300 8.620 4,711,787 40,073,476 8.5049 5.281 5.275 5.281 5.114 5.312 7,646,621 5.2407 0.23%
2017-10-20 0 8.550 8.540 8.550 8.550 8.730 4,773,800 40,944,403 8.5769 5.268 5.262 5.268 5.268 5.379 7,747,260 5.2850 -1.84%
2017-10-19 0 8.710 8.700 8.710 8.640 8.800 4,737,600 41,280,906 8.7135 5.367 5.361 5.367 5.324 5.422 7,688,513 5.3692 0.81%
2017-10-18 0 8.640 8.620 8.640 8.620 8.700 1,403,200 12,120,632 8.6379 5.324 5.312 5.324 5.312 5.361 2,277,212 5.3226 -0.23%
2017-10-17 0 8.660 8.660 8.680 8.630 8.790 1,742,400 15,172,046 8.7076 5.336 5.336 5.349 5.318 5.416 2,827,690 5.3655 -0.46%
2017-10-16 0 8.700 8.700 8.710 8.680 8.800 2,855,600 24,964,591 8.7423 5.361 5.361 5.367 5.349 5.422 4,634,270 5.3870 -1.25%
2017-10-13 0 8.810 8.800 8.810 8.670 8.880 2,730,390 24,034,806 8.8027 5.429 5.422 5.429 5.342 5.472 4,431,070 5.4242 0.11%
2017-10-12 0 8.800 8.800 8.810 8.760 9.020 3,370,600 29,750,059 8.8263 5.422 5.422 5.429 5.398 5.558 5,470,048 5.4387 -2.11%
2017-10-11 0 8.990 8.990 9.010 8.960 9.100 3,735,256 33,681,048 9.0171 5.540 5.540 5.552 5.521 5.607 6,061,838 5.5562 -0.88%
2017-10-10 0 9.070 9.060 9.070 8.940 9.110 4,806,126 43,467,722 9.0442 5.589 5.583 5.589 5.509 5.614 7,799,721 5.5730 0.78%
2017-10-09 0 9.000 8.990 9.000 8.900 9.200 3,733,200 33,669,372 9.0189 5.546 5.540 5.546 5.484 5.669 6,058,501 5.5574 -1.10%
2017-10-06 0 9.100 9.100 9.120 9.050 9.270 6,425,856 58,731,131 9.1398 5.607 5.607 5.620 5.577 5.712 10,428,334 5.6319 -1.83%
2017-10-04 0 9.270 9.240 9.270 9.210 9.390 4,251,800 39,422,621 9.2720 5.712 5.694 5.712 5.675 5.786 6,900,122 5.7133 -0.11%
2017-10-03 0 9.280 9.270 9.280 9.170 9.380 6,809,118 63,165,125 9.2766 5.718 5.712 5.718 5.650 5.780 11,050,319 5.7161 -0.96%
2017-09-29 0 9.370 9.360 9.370 9.160 9.390 4,630,549 43,102,977 9.3084 5.774 5.768 5.774 5.644 5.786 7,514,783 5.7358 0.21%
2017-09-28 0 9.350 9.320 9.350 9.200 9.470 4,587,000 42,882,734 9.3488 5.761 5.743 5.761 5.669 5.835 7,444,108 5.7606 -0.64%
2017-09-27 0 9.410 9.410 9.420 9.230 9.470 12,037,963 112,127,818 9.3145 5.798 5.798 5.805 5.687 5.835 19,536,058 5.7395 1.29%
2017-09-26 0 9.290 9.290 9.300 8.710 9.340 9,326,641 85,611,257 9.1792 5.724 5.724 5.731 5.367 5.755 15,135,933 5.6562 4.38%
2017-09-25 0 8.900 8.890 8.900 8.820 9.000 3,892,124 34,625,936 8.8964 5.484 5.478 5.484 5.435 5.546 6,316,414 5.4819 0.56%
2017-09-22 0 8.850 8.840 8.850 8.750 8.940 2,671,724 23,613,940 8.8385 5.453 5.447 5.453 5.392 5.509 4,335,863 5.4462 -0.78%
2017-09-21 0 8.920 8.910 8.920 8.850 8.950 2,498,800 22,270,481 8.9125 5.496 5.490 5.496 5.453 5.515 4,055,229 5.4918 -0.45%
2017-09-20 0 8.960 8.950 8.960 8.880 9.070 1,472,330 13,204,633 8.9685 5.521 5.515 5.521 5.472 5.589 2,389,401 5.5263 1.36%
2017-09-19 0 8.840 8.820 8.840 8.800 8.970 3,724,569 33,020,946 8.8657 5.447 5.435 5.447 5.422 5.527 6,044,494 5.4630 -1.12%
2017-09-18 0 8.940 8.940 8.950 8.880 9.050 2,330,546 20,831,981 8.9387 5.509 5.509 5.515 5.472 5.577 3,782,175 5.5079 0.45%
2017-09-15 0 8.900 8.900 8.910 8.880 9.050 3,090,200 27,571,042 8.9221 5.484 5.484 5.490 5.472 5.577 5,014,995 5.4977 -1.11%
2017-09-14 0 9.000 9.000 9.010 8.850 9.070 2,200,152 19,745,804 8.9747 5.546 5.546 5.552 5.453 5.589 3,570,562 5.5302 1.58%
2017-09-13 0 8.860 8.860 8.870 8.800 9.000 2,514,000 22,266,840 8.8571 5.459 5.459 5.466 5.422 5.546 4,079,897 5.4577 -2.10%
2017-09-12 0 9.050 9.010 9.050 8.930 9.050 5,063,614 45,622,986 9.0100 5.577 5.552 5.577 5.503 5.577 8,217,591 5.5519 0.78%
2017-09-11 0 8.980 8.960 8.980 8.710 9.000 6,012,372 53,731,362 8.9368 5.533 5.521 5.533 5.367 5.546 9,757,303 5.5068 3.10%
2017-09-08 0 8.710 8.680 8.710 8.650 8.780 2,790,400 24,298,874 8.7080 5.367 5.349 5.367 5.330 5.410 4,528,459 5.3658 -0.46%
2017-09-07 0 8.750 8.730 8.750 8.600 8.770 5,611,800 48,943,739 8.7216 5.392 5.379 5.392 5.299 5.404 9,107,226 5.3742 1.98%
2017-09-06 0 8.580 8.580 8.600 8.510 8.680 4,621,775 39,780,797 8.6073 5.287 5.287 5.299 5.244 5.349 7,500,544 5.3037 0.00%
2017-09-05 0 8.580 8.560 8.580 8.490 8.580 3,739,229 31,979,213 8.5524 5.287 5.275 5.287 5.231 5.287 6,068,285 5.2699 0.47%
2017-09-04 0 8.540 8.540 8.570 8.410 8.610 4,455,774 37,969,778 8.5215 5.262 5.262 5.281 5.182 5.305 7,231,145 5.2509 0.12%
2017-09-01 0 8.530 8.530 8.540 8.070 8.550 7,965,497 66,454,060 8.3427 5.256 5.256 5.262 4.973 5.268 12,926,972 5.1407 5.57%
2017-08-31 0 8.080 8.080 8.090 8.050 8.140 2,260,930 18,258,809 8.0758 4.979 4.979 4.985 4.960 5.016 3,669,197 4.9762 -0.49%
2017-08-30 0 8.120 8.120 8.130 8.080 8.150 3,278,600 26,621,160 8.1197 5.003 5.003 5.010 4.979 5.022 5,320,744 5.0033 0.87%
2017-08-29 0 8.050 8.050 8.060 8.030 8.180 1,801,300 14,543,484 8.0739 4.960 4.960 4.967 4.948 5.040 2,923,277 4.9751 0.12%
2017-08-28 0 8.040 8.030 8.040 8.030 8.190 2,918,372 23,602,552 8.0876 4.954 4.948 4.954 4.948 5.047 4,736,141 4.9835 -1.71%
2017-08-25 0 8.180 8.140 8.180 8.120 8.230 1,815,600 14,814,571 8.1596 5.040 5.016 5.040 5.003 5.071 2,946,484 5.0279 -0.12%
2017-08-24 0 8.190 8.190 8.200 8.150 8.280 3,258,734 26,726,634 8.2015 5.047 5.047 5.053 5.022 5.102 5,288,504 5.0537 0.12%
2017-08-22 0 8.180 8.170 8.180 8.140 8.260 3,674,743 30,125,486 8.1980 5.040 5.034 5.040 5.016 5.090 5,963,633 5.0515 -0.37%
2017-08-21 0 8.210 8.210 8.220 8.100 8.300 4,373,400 35,978,923 8.2268 5.059 5.059 5.065 4.991 5.114 7,097,463 5.0693 0.37%
2017-08-18 0 8.180 8.160 8.180 8.060 8.200 7,071,000 57,680,402 8.1573 5.040 5.028 5.040 4.967 5.053 11,475,319 5.0265 0.49%
2017-08-17 0 8.140 8.120 8.140 8.120 8.220 3,952,873 32,339,016 8.1811 5.016 5.003 5.016 5.003 5.065 6,415,002 5.0412 -0.37%
2017-08-16 0 8.170 8.170 8.190 8.120 8.210 5,717,400 46,653,626 8.1599 5.034 5.034 5.047 5.003 5.059 9,278,601 5.0281 0.49%
2017-08-15 0 8.130 8.130 8.140 8.070 8.250 1,949,400 15,941,842 8.1778 5.010 5.010 5.016 4.973 5.084 3,163,624 5.0391 0.62%
2017-08-14 0 8.080 8.070 8.090 8.060 8.230 2,004,260 16,263,114 8.1143 4.979 4.973 4.985 4.967 5.071 3,252,655 5.0000 -0.49%
2017-08-11 0 8.120 8.100 8.120 8.020 8.310 4,480,092 36,329,474 8.1091 5.003 4.991 5.003 4.942 5.121 7,270,610 4.9968 -2.29%
2017-08-10 0 8.310 8.310 8.320 8.080 8.340 4,973,243 41,093,876 8.2630 5.121 5.121 5.127 4.979 5.139 8,070,931 5.0916 1.34%
2017-08-09 0 8.200 8.200 8.210 8.050 8.280 4,583,000 37,461,492 8.1740 5.053 5.053 5.059 4.960 5.102 7,437,617 5.0368 -0.61%
2017-08-08 0 8.250 8.230 8.250 8.010 8.250 4,267,680 34,831,278 8.1616 5.084 5.071 5.084 4.936 5.084 6,925,893 5.0291 2.10%
2017-08-07 0 8.080 8.070 8.080 8.000 8.120 1,207,524 9,754,401 8.0780 4.979 4.973 4.979 4.930 5.003 1,959,655 4.9776 0.87%
2017-08-04 0 8.010 8.010 8.020 8.000 8.050 1,622,000 13,015,743 8.0245 4.936 4.936 4.942 4.930 4.960 2,632,296 4.9446 -0.62%
2017-08-03 0 8.060 8.040 8.060 8.020 8.140 1,561,400 12,576,578 8.0547 4.967 4.954 4.967 4.942 5.016 2,533,950 4.9632 0.00%
2017-08-02 0 8.060 8.050 8.060 8.030 8.150 2,780,800 22,509,844 8.0947 4.967 4.960 4.967 4.948 5.022 4,512,879 4.9879 0.12%
2017-08-01 0 8.050 8.030 8.050 8.020 8.120 2,654,176 21,395,588 8.0611 4.960 4.948 4.960 4.942 5.003 4,307,385 4.9672 -0.74%
2017-07-31 0 8.110 8.100 8.110 7.870 8.350 3,676,860 29,907,606 8.1340 4.997 4.991 4.997 4.849 5.145 5,967,069 5.0121 -2.52%
2017-07-28 0 8.620 8.610 8.620 8.380 8.640 6,687,880 57,096,232 8.5373 5.127 5.121 5.127 4.984 5.139 11,244,919 5.0775 1.41%
2017-07-27 0 8.500 8.490 8.500 8.350 8.590 4,314,500 36,664,888 8.4981 5.055 5.049 5.055 4.966 5.109 7,254,347 5.0542 1.92%
2017-07-26 0 8.340 8.340 8.350 8.330 8.450 4,363,600 36,520,062 8.3693 4.960 4.960 4.966 4.954 5.026 7,336,904 4.9776 -0.48%
2017-07-25 0 8.380 8.380 8.390 8.320 8.430 3,338,600 27,938,501 8.3683 4.984 4.984 4.990 4.948 5.014 5,613,481 4.9770 -0.71%
2017-07-24 0 8.440 8.430 8.440 8.280 8.450 3,304,142 27,808,858 8.4164 5.020 5.014 5.020 4.925 5.026 5,555,544 5.0056 2.06%
2017-07-21 0 8.270 8.270 8.280 8.270 8.400 5,322,000 44,236,270 8.3120 4.919 4.919 4.925 4.919 4.996 8,948,346 4.9435 -0.72%
2017-07-20 0 8.330 8.330 8.350 8.330 8.450 5,791,600 48,423,204 8.3609 4.954 4.954 4.966 4.954 5.026 9,737,925 4.9726 -0.12%
2017-07-19 0 8.340 8.340 8.350 8.320 8.480 3,779,600 31,674,332 8.3803 4.960 4.960 4.966 4.948 5.043 6,354,973 4.9842 -0.60%
2017-07-18 0 8.390 8.390 8.400 8.360 8.470 2,760,800 23,190,013 8.3997 4.990 4.990 4.996 4.972 5.038 4,641,975 4.9957 0.00%
2017-07-17 0 8.390 8.390 8.400 8.350 8.500 4,832,200 40,626,436 8.4074 4.990 4.990 4.996 4.966 5.055 8,124,802 5.0003 -0.83%
2017-07-14 0 8.460 8.440 8.460 8.410 8.510 3,278,600 27,721,025 8.4551 5.032 5.020 5.032 5.002 5.061 5,512,598 5.0287 0.36%
2017-07-13 0 8.430 8.400 8.430 8.350 8.600 13,205,240 111,862,206 8.4710 5.014 4.996 5.014 4.966 5.115 22,203,129 5.0381 2.06%
2017-07-12 0 8.260 8.240 8.260 8.160 8.300 5,167,400 42,706,494 8.2646 4.913 4.901 4.913 4.853 4.936 8,688,403 4.9153 1.23%
2017-07-11 0 8.160 8.160 8.180 8.110 8.280 5,290,062 43,191,295 8.1646 4.853 4.853 4.865 4.823 4.925 8,894,645 4.8559 0.12%
2017-07-10 0 8.150 8.150 8.160 8.120 8.340 5,665,831 46,481,539 8.2038 4.847 4.847 4.853 4.829 4.960 9,526,459 4.8792 -1.45%
2017-07-07 0 8.270 8.270 8.280 8.250 8.320 2,473,600 20,475,100 8.2774 4.919 4.919 4.925 4.907 4.948 4,159,081 4.9230 -0.48%
2017-07-06 0 8.310 8.290 8.310 8.230 8.460 3,654,750 30,360,665 8.3072 4.942 4.930 4.942 4.895 5.032 6,145,052 4.9407 -0.95%
2017-07-05 0 8.390 8.380 8.390 8.290 8.410 2,934,700 24,579,664 8.3755 4.990 4.984 4.990 4.930 5.002 4,934,369 4.9813 1.21%
2017-07-04 0 8.290 8.290 8.300 8.200 8.340 4,298,369 35,502,546 8.2595 4.930 4.930 4.936 4.877 4.960 7,227,225 4.9123 0.00%
2017-07-03 0 8.290 8.290 8.300 8.210 8.350 7,756,551 64,128,829 8.2677 4.930 4.930 4.936 4.883 4.966 13,041,770 4.9172 0.24%
2017-06-30 0 8.270 8.240 8.270 8.180 8.330 3,375,485 27,835,642 8.2464 4.919 4.901 4.919 4.865 4.954 5,675,499 4.9045 0.00%
2017-06-29 0 8.270 8.270 8.290 8.240 8.400 2,351,240 19,534,023 8.3080 4.919 4.919 4.930 4.901 4.996 3,953,346 4.9411 0.85%
2017-06-28 0 8.200 8.200 8.210 8.120 8.330 4,505,240 36,937,616 8.1988 4.877 4.877 4.883 4.829 4.954 7,575,055 4.8762 -1.09%
2017-06-27 0 8.290 8.270 8.290 8.220 8.420 5,135,900 42,506,438 8.2763 4.930 4.919 4.930 4.889 5.008 8,635,439 4.9223 -1.31%
2017-06-26 0 8.400 8.370 8.400 8.340 8.530 4,542,500 38,185,008 8.4062 4.996 4.978 4.996 4.960 5.073 7,637,704 4.9995 -1.06%
2017-06-23 0 8.490 8.480 8.490 8.430 8.600 3,412,400 28,960,202 8.4868 5.049 5.043 5.049 5.014 5.115 5,737,568 5.0475 -1.39%
2017-06-22 0 8.610 8.610 8.620 8.520 8.680 5,407,147 46,582,527 8.6150 5.121 5.121 5.127 5.067 5.162 9,091,511 5.1237 0.94%
2017-06-21 0 8.530 8.530 8.540 8.410 8.620 3,387,542 28,912,448 8.5349 5.073 5.073 5.079 5.002 5.127 5,695,772 5.0761 0.35%
2017-06-20 0 8.500 8.480 8.500 8.450 8.590 3,496,600 29,711,844 8.4974 5.055 5.043 5.055 5.026 5.109 5,879,140 5.0538 -1.05%
2017-06-19 0 8.590 8.570 8.590 8.520 8.660 1,314,300 11,279,170 8.5819 5.109 5.097 5.109 5.067 5.151 2,209,848 5.1040 0.82%
2017-06-16 0 8.520 8.500 8.520 8.490 8.590 3,333,728 28,411,787 8.5225 5.067 5.055 5.067 5.049 5.109 5,605,289 5.0687 0.24%
2017-06-15 0 8.500 8.500 8.520 8.480 8.720 4,707,200 40,325,845 8.5668 5.055 5.055 5.067 5.043 5.186 7,914,628 5.0951 -1.96%
2017-06-14 0 8.670 8.670 8.680 8.650 8.820 2,749,142 23,930,684 8.7048 5.156 5.156 5.162 5.145 5.246 4,622,374 5.1771 -1.37%
2017-06-13 0 8.790 8.780 8.790 8.760 8.900 3,251,125 28,712,660 8.8316 5.228 5.222 5.228 5.210 5.293 5,466,402 5.2526 0.69%
2017-06-12 0 8.730 8.730 8.780 8.730 9.170 8,313,300 74,146,727 8.9190 5.192 5.192 5.222 5.192 5.454 13,977,881 5.3046 -2.68%
2017-06-09 0 8.970 8.920 8.970 8.500 9.040 25,501,497 225,601,073 8.8466 5.335 5.305 5.335 5.055 5.377 42,877,904 5.2615 7.43%
2017-06-08 0 8.350 8.330 8.360 8.200 8.430 4,076,055 33,966,544 8.3332 4.966 4.954 4.972 4.877 5.014 6,853,429 4.9561 1.71%
2017-06-07 0 8.210 8.210 8.230 8.160 8.300 3,261,600 26,852,595 8.2330 4.883 4.883 4.895 4.853 4.936 5,484,014 4.8965 -1.08%
2017-06-06 0 8.300 8.270 8.300 8.020 8.300 4,999,898 40,985,962 8.1974 4.936 4.919 4.936 4.770 4.936 8,406,767 4.8754 3.36%
2017-06-05 0 8.030 8.010 8.030 7.980 8.200 5,002,200 40,293,579 8.0552 4.776 4.764 4.776 4.746 4.877 8,410,638 4.7908 -0.12%
2017-06-02 0 8.040 8.030 8.040 8.030 8.300 2,912,904 23,630,653 8.1124 4.782 4.776 4.782 4.776 4.936 4,897,721 4.8248 -2.66%
2017-06-01 0 8.260 8.260 8.270 8.190 8.300 5,541,567 45,711,713 8.2489 4.913 4.913 4.919 4.871 4.936 9,317,523 4.9060 1.35%
2017-05-31 0 8.150 8.150 8.200 8.130 8.380 3,693,328 30,317,394 8.2087 4.847 4.847 4.877 4.835 4.984 6,209,916 4.8821 -2.40%
2017-05-29 0 8.350 8.350 8.360 8.000 8.410 6,626,400 55,039,971 8.3062 4.966 4.966 4.972 4.758 5.002 11,141,548 4.9401 4.38%
2017-05-26 0 8.000 7.990 8.000 7.980 8.150 3,783,000 30,353,802 8.0237 4.758 4.752 4.758 4.746 4.847 6,360,690 4.7721 -0.50%
2017-05-25 0 8.040 8.030 8.040 8.010 8.120 5,215,000 42,091,776 8.0713 4.782 4.776 4.782 4.764 4.829 8,768,437 4.8004 -0.99%
2017-05-24 0 8.120 8.120 8.150 8.100 8.220 3,510,712 28,619,998 8.1522 4.829 4.829 4.847 4.817 4.889 5,902,868 4.8485 -0.98%
2017-05-23 0 8.200 8.180 8.200 8.170 8.380 3,489,880 28,793,703 8.2506 4.877 4.865 4.877 4.859 4.984 5,867,841 4.9070 -0.36%
2017-05-22 0 8.230 8.220 8.230 8.170 8.250 2,164,800 17,770,925 8.2090 4.895 4.889 4.895 4.859 4.907 3,639,868 4.8823 0.61%
2017-05-19 0 8.180 8.170 8.180 8.110 8.270 3,301,200 26,983,938 8.1740 4.865 4.859 4.865 4.823 4.919 5,550,597 4.8614 -0.37%
2017-05-18 0 8.210 8.200 8.210 8.190 8.460 3,289,000 27,227,878 8.2785 4.883 4.877 4.883 4.871 5.032 5,530,084 4.9236 -2.15%
2017-05-17 0 8.390 8.380 8.390 8.200 8.500 4,207,400 35,333,920 8.3980 4.990 4.984 4.990 4.877 5.055 7,074,271 4.9947 2.19%
2017-05-16 0 8.210 8.210 8.240 8.190 8.400 2,733,250 22,672,382 8.2950 4.883 4.883 4.901 4.871 4.996 4,595,653 4.9334 -0.48%
2017-05-15 0 8.250 8.240 8.250 8.090 8.380 6,287,598 51,494,552 8.1899 4.907 4.901 4.907 4.812 4.984 10,571,890 4.8709 -1.79%
2017-05-12 0 8.400 8.390 8.400 8.300 8.580 4,472,826 37,517,478 8.3879 4.996 4.990 4.996 4.936 5.103 7,520,555 4.9887 -0.83%
2017-05-11 0 8.470 8.460 8.470 8.420 8.620 2,340,372 19,875,915 8.4926 5.038 5.032 5.038 5.008 5.127 3,935,073 5.0510 -1.17%
2017-05-10 0 8.570 8.570 8.580 8.550 8.870 2,264,693 19,601,845 8.6554 5.097 5.097 5.103 5.085 5.275 3,807,827 5.1478 -2.61%
2017-05-09 0 8.800 8.790 8.800 8.510 8.800 4,034,600 34,915,283 8.6540 5.234 5.228 5.234 5.061 5.234 6,783,727 5.1469 1.38%
2017-05-08 0 8.680 8.660 8.680 8.600 8.790 3,993,500 34,755,225 8.7029 5.162 5.151 5.162 5.115 5.228 6,714,622 5.1761 -0.91%
2017-05-05 0 8.760 8.760 8.770 8.650 8.870 9,149,747 80,123,603 8.7569 5.210 5.210 5.216 5.145 5.275 15,384,272 5.2082 -1.02%
2017-05-04 0 8.850 8.820 8.850 8.520 8.860 6,820,444 59,694,968 8.7524 5.264 5.246 5.264 5.067 5.269 11,467,811 5.2054 2.91%
2017-05-02 0 8.600 8.600 8.630 8.560 8.700 8,149,254 70,338,776 8.6313 5.115 5.115 5.133 5.091 5.174 13,702,056 5.1334 0.70%
2017-04-28 0 8.540 8.540 8.550 8.430 8.650 5,623,350 48,045,022 8.5438 5.079 5.079 5.085 5.014 5.145 9,455,032 5.0814 1.55%
2017-04-27 0 8.410 8.400 8.410 8.360 8.500 5,311,800 44,571,707 8.3911 5.002 4.996 5.002 4.972 5.055 8,931,195 4.9906 -0.83%
2017-04-26 0 8.480 8.460 8.480 8.320 8.480 6,427,400 54,112,873 8.4191 5.043 5.032 5.043 4.948 5.043 10,806,952 5.0072 1.68%
2017-04-25 0 8.340 8.330 8.340 8.210 8.480 6,466,200 53,785,607 8.3180 4.960 4.954 4.960 4.883 5.043 10,872,189 4.9471 0.85%
2017-04-24 0 8.270 8.270 8.290 8.170 8.480 5,785,554 48,011,239 8.2985 4.919 4.919 4.930 4.859 5.043 9,727,760 4.9355 -2.01%
2017-04-21 0 8.440 8.430 8.440 8.370 8.750 4,842,800 40,987,644 8.4636 5.020 5.014 5.020 4.978 5.204 8,142,625 5.0337 -3.21%
2017-04-20 0 8.720 8.720 8.730 8.300 8.750 8,578,545 73,947,701 8.6201 5.186 5.186 5.192 4.936 5.204 14,423,860 5.1268 5.70%
2017-04-19 0 8.250 8.250 8.260 8.110 8.390 5,289,400 43,846,739 8.2895 4.907 4.907 4.913 4.823 4.990 8,893,532 4.9302 1.73%
2017-04-18 0 8.110 8.100 8.110 8.040 8.360 5,367,600 44,013,110 8.1998 4.823 4.817 4.823 4.782 4.972 9,025,017 4.8768 -2.99%
2017-04-13 0 8.360 8.340 8.360 8.100 8.500 10,932,176 91,386,218 8.3594 4.972 4.960 4.972 4.817 5.055 18,381,227 4.9717 5.82%
2017-04-12 0 7.900 7.880 7.900 7.830 7.920 7,778,854 61,106,058 7.8554 4.698 4.687 4.698 4.657 4.710 13,079,270 4.6720 0.00%
2017-04-11 0 7.900 7.900 7.910 7.810 7.910 2,299,485 18,119,457 7.8798 4.698 4.698 4.704 4.645 4.704 3,866,326 4.6865 0.64%
2017-04-10 0 7.850 7.850 7.870 7.800 7.890 2,926,200 22,961,042 7.8467 4.669 4.669 4.681 4.639 4.693 4,920,077 4.6668 0.13%
2017-04-07 0 7.840 7.830 7.840 7.700 7.850 3,645,800 28,413,643 7.7935 4.663 4.657 4.663 4.580 4.669 6,130,003 4.6352 0.26%
2017-04-06 0 7.820 7.820 7.830 7.760 7.860 6,751,866 52,708,449 7.8065 4.651 4.651 4.657 4.615 4.675 11,352,505 4.6429 0.26%
2017-04-05 0 7.800 7.800 7.820 7.490 7.840 5,196,846 39,940,332 7.6855 4.639 4.639 4.651 4.455 4.663 8,737,913 4.5709 4.00%
2017-04-03 0 7.500 7.500 7.520 7.430 7.580 4,207,800 31,592,288 7.5080 4.461 4.461 4.472 4.419 4.508 7,074,943 4.4654 -0.66%
2017-03-31 0 7.550 7.510 7.550 7.360 7.550 2,939,417 22,024,993 7.4930 4.490 4.467 4.490 4.377 4.490 4,942,300 4.4564 1.75%
2017-03-30 0 7.420 7.400 7.420 7.350 7.450 2,143,887 15,848,400 7.3924 4.413 4.401 4.413 4.371 4.431 3,604,705 4.3966 0.27%
2017-03-29 0 7.400 7.360 7.400 7.320 7.420 8,813,600 64,965,462 7.3710 4.401 4.377 4.401 4.354 4.413 14,819,079 4.3839 0.54%
2017-03-28 0 7.360 7.350 7.360 7.200 7.370 4,369,945 31,818,952 7.2813 4.377 4.371 4.377 4.282 4.383 7,347,572 4.3305 0.96%
2017-03-27 0 7.290 7.250 7.290 7.160 7.290 2,645,200 19,109,784 7.2243 4.336 4.312 4.336 4.258 4.336 4,447,607 4.2966 0.83%
2017-03-24 0 7.230 7.230 7.240 7.210 7.310 3,089,800 22,399,231 7.2494 4.300 4.300 4.306 4.288 4.348 5,195,152 4.3116 -0.55%
2017-03-23 0 7.270 7.250 7.270 7.200 7.310 3,662,400 26,609,155 7.2655 4.324 4.312 4.324 4.282 4.348 6,157,914 4.3211 0.69%
2017-03-22 0 7.220 7.220 7.230 7.170 7.350 2,859,200 20,672,539 7.2302 4.294 4.294 4.300 4.264 4.371 4,807,424 4.3001 -2.30%
2017-03-21 0 7.390 7.380 7.390 7.360 7.590 2,394,408 17,782,387 7.4266 4.395 4.389 4.395 4.377 4.514 4,025,928 4.4170 0.82%
2017-03-20 0 7.330 7.320 7.330 7.290 7.400 1,067,321 7,810,951 7.3183 4.359 4.354 4.359 4.336 4.401 1,794,580 4.3525 -0.27%
2017-03-17 0 7.350 7.340 7.350 7.100 7.350 4,674,324 34,023,593 7.2788 4.371 4.365 4.371 4.223 4.371 7,859,351 4.3291 1.80%
2017-03-16 0 7.220 7.210 7.220 7.200 7.440 5,410,097 39,342,086 7.2720 4.294 4.288 4.294 4.282 4.425 9,096,471 4.3250 -2.56%
2017-03-15 0 7.410 7.400 7.410 7.350 7.440 2,403,459 17,826,173 7.4169 4.407 4.401 4.407 4.371 4.425 4,041,147 4.4112 0.68%
2017-03-14 0 7.360 7.360 7.390 7.330 7.540 9,621,684 71,092,667 7.3888 4.377 4.377 4.395 4.359 4.484 16,177,782 4.3945 0.00%
2017-03-13 0 7.360 7.350 7.360 7.210 7.390 2,473,461 18,134,012 7.3314 4.377 4.371 4.377 4.288 4.395 4,158,847 4.3603 1.10%
2017-03-10 0 7.280 7.280 7.300 7.130 7.330 2,429,200 17,681,668 7.2788 4.330 4.330 4.342 4.241 4.359 4,084,427 4.3290 0.97%
2017-03-09 0 7.210 7.200 7.210 7.160 7.260 2,815,966 20,275,150 7.2001 4.288 4.282 4.288 4.258 4.318 4,734,731 4.2822 -1.37%
2017-03-08 0 7.310 7.300 7.310 7.260 7.390 1,933,335 14,134,738 7.3111 4.348 4.342 4.348 4.318 4.395 3,250,686 4.3482 -0.41%
2017-03-07 0 7.340 7.330 7.340 7.180 7.380 7,944,412 57,562,788 7.2457 4.365 4.359 4.365 4.270 4.389 13,357,637 4.3094 1.38%
2017-03-06 0 7.240 7.230 7.240 7.120 7.250 11,920,400 85,587,585 7.1799 4.306 4.300 4.306 4.235 4.312 20,042,814 4.2702 1.26%
2017-03-03 0 7.150 7.130 7.150 7.070 7.170 2,155,200 15,378,552 7.1356 4.252 4.241 4.252 4.205 4.264 3,623,727 4.2438 -0.28%
2017-03-02 0 7.170 7.170 7.180 7.090 7.280 5,244,527 37,750,600 7.1981 4.264 4.264 4.270 4.217 4.330 8,818,083 4.2810 1.41%
2017-03-01 0 7.070 7.070 7.080 7.010 7.140 2,570,800 18,194,523 7.0774 4.205 4.205 4.211 4.169 4.246 4,322,512 4.2092 -0.14%
2017-02-28 0 7.080 7.060 7.080 7.000 7.260 2,977,200 21,099,499 7.0870 4.211 4.199 4.211 4.163 4.318 5,005,828 4.2150 0.14%
2017-02-27 0 7.070 7.070 7.080 7.000 7.300 5,393,295 38,390,459 7.1182 4.205 4.205 4.211 4.163 4.342 9,068,220 4.2335 -0.70%
2017-02-24 0 7.120 7.120 7.150 7.050 7.380 8,555,968 61,421,683 7.1788 4.235 4.235 4.252 4.193 4.389 14,385,900 4.2696 -2.86%
2017-02-23 0 7.330 7.310 7.330 7.310 7.500 10,854,800 80,204,572 7.3889 4.359 4.348 4.359 4.348 4.461 18,251,128 4.3945 -0.68%
2017-02-22 0 7.380 7.380 7.390 7.130 7.410 12,579,987 91,828,178 7.2995 4.389 4.389 4.395 4.241 4.407 21,151,836 4.3414 4.24%
2017-02-21 0 7.080 7.080 7.100 6.980 7.150 7,704,974 54,423,205 7.0634 4.211 4.211 4.223 4.151 4.252 12,955,049 4.2009 -0.42%
2017-02-20 0 7.110 7.100 7.110 6.980 7.170 10,411,292 73,125,077 7.0236 4.229 4.223 4.229 4.151 4.264 17,505,419 4.1773 2.01%
2017-02-17 0 6.970 6.960 6.970 6.850 6.980 9,213,000 63,857,777 6.9313 4.145 4.139 4.145 4.074 4.151 15,490,625 4.1223 1.46%
2017-02-16 0 6.870 6.870 6.900 6.770 6.920 4,032,037 27,593,082 6.8435 4.086 4.086 4.104 4.026 4.116 6,779,418 4.0701 1.03%
2017-02-15 0 6.800 6.800 6.820 6.760 6.900 2,361,620 16,085,569 6.8112 4.044 4.044 4.056 4.020 4.104 3,970,799 4.0510 0.00%
2017-02-14 0 6.800 6.800 6.810 6.740 6.870 2,120,820 14,431,651 6.8048 4.044 4.044 4.050 4.009 4.086 3,565,921 4.0471 0.29%
2017-02-13 0 6.780 6.780 6.800 6.710 6.840 4,478,600 30,423,166 6.7930 4.032 4.032 4.044 3.991 4.068 7,530,263 4.0401 0.44%
2017-02-10 0 6.750 6.750 6.770 6.690 6.810 7,094,932 47,851,285 6.7444 4.015 4.015 4.026 3.979 4.050 11,929,332 4.0112 0.00%
2017-02-09 0 6.750 6.750 6.770 6.730 6.900 2,333,600 15,862,286 6.7973 4.015 4.015 4.026 4.003 4.104 3,923,686 4.0427 -0.74%
2017-02-08 0 6.800 6.780 6.800 6.660 6.810 5,835,800 39,414,265 6.7539 4.044 4.032 4.044 3.961 4.050 9,812,243 4.0168 -0.15%
2017-02-07 0 6.810 6.810 6.820 6.700 6.870 3,922,400 26,782,250 6.8280 4.050 4.050 4.056 3.985 4.086 6,595,075 4.0609 0.89%
2017-02-06 0 6.750 6.750 6.770 6.750 6.890 3,083,421 20,927,959 6.7873 4.015 4.015 4.026 4.015 4.098 5,184,426 4.0367 -1.60%
2017-02-03 0 6.860 6.860 6.870 6.760 7.000 4,354,372 29,879,113 6.8619 4.080 4.080 4.086 4.020 4.163 7,321,388 4.0811 -1.58%
2017-02-02 0 6.970 6.930 6.970 6.820 6.980 5,177,772 35,916,726 6.9367 4.145 4.122 4.145 4.056 4.151 8,705,842 4.1256 1.60%
2017-02-01 0 6.860 6.830 6.860 6.610 6.860 3,828,400 26,047,422 6.8037 4.080 4.062 4.080 3.931 4.080 6,437,025 4.0465 3.63%
2017-01-27 0 6.620 6.570 6.620 6.400 6.620 1,571,800 10,274,610 6.5368 3.937 3.907 3.937 3.806 3.937 2,642,805 3.8878 0.61%
2017-01-26 0 6.580 6.570 6.580 6.390 6.700 10,739,811 70,059,425 6.5233 3.913 3.907 3.913 3.800 3.985 18,057,787 3.8797 -0.90%
2017-01-25 0 6.640 6.630 6.640 6.580 6.880 983,400 6,559,098 6.6698 3.949 3.943 3.949 3.913 4.092 1,653,477 3.9669 -0.30%
2017-01-24 0 6.660 6.620 6.660 6.530 6.690 4,618,035 30,493,283 6.6031 3.961 3.937 3.961 3.884 3.979 7,764,707 3.9272 0.30%
2017-01-23 0 6.640 6.640 6.660 6.600 6.820 1,553,200 10,411,764 6.7034 3.949 3.949 3.961 3.925 4.056 2,611,531 3.9868 -1.48%
2017-01-20 0 6.740 6.730 6.740 6.560 6.800 4,085,000 27,458,916 6.7219 4.009 4.003 4.009 3.902 4.044 6,868,469 3.9978 -0.88%
2017-01-19 0 6.800 6.800 6.810 6.690 6.860 2,635,640 17,888,749 6.7873 4.044 4.044 4.050 3.979 4.080 4,431,533 4.0367 0.44%
2017-01-18 0 6.770 6.760 6.770 6.740 6.890 4,593,200 31,244,335 6.8023 4.026 4.020 4.026 4.009 4.098 7,722,950 4.0456 -0.73%
2017-01-17 0 6.820 6.820 6.830 6.780 6.900 7,242,200 49,488,041 6.8333 4.056 4.056 4.062 4.032 4.104 12,176,946 4.0641 0.29%
2017-01-16 0 6.800 6.800 6.810 6.760 6.970 9,628,800 66,025,551 6.8571 4.044 4.044 4.050 4.020 4.145 16,189,746 4.0782 -2.44%
2017-01-13 0 6.970 6.960 6.970 6.590 6.980 13,686,795 94,292,012 6.8893 4.145 4.139 4.145 3.919 4.151 23,012,809 4.0974 6.90%
2017-01-12 0 6.520 6.500 6.520 6.490 6.710 3,255,800 21,439,895 6.5851 3.878 3.866 3.878 3.860 3.991 5,474,262 3.9165 -1.21%
2017-01-11 0 6.600 6.600 6.620 6.500 6.630 3,030,377 19,957,006 6.5857 3.925 3.925 3.937 3.866 3.943 5,095,239 3.9168 1.38%
2017-01-10 0 6.510 6.510 6.520 6.450 6.690 11,738,519 76,613,556 6.5267 3.872 3.872 3.878 3.836 3.979 19,737,002 3.8817 5.34%
2017-01-09 0 6.180 6.180 6.190 6.100 6.220 2,367,958 14,613,636 6.1714 3.676 3.676 3.681 3.628 3.699 3,981,456 3.6704 0.00%
2017-01-06 0 6.180 6.160 6.180 6.070 6.180 3,928,057 24,194,182 6.1593 3.676 3.664 3.676 3.610 3.676 6,604,587 3.6632 0.49%
2017-01-05 0 6.150 6.150 6.160 6.110 6.240 3,101,200 19,105,471 6.1607 3.658 3.658 3.664 3.634 3.711 5,214,320 3.6640 0.82%
2017-01-04 0 6.100 6.080 6.100 5.950 6.100 4,342,000 26,268,086 6.0498 3.628 3.616 3.628 3.539 3.628 7,300,586 3.5981 2.35%
2017-01-03 0 5.960 5.960 5.970 5.910 6.020 2,138,558 12,778,788 5.9754 3.545 3.545 3.551 3.515 3.580 3,595,745 3.5539 0.51%
2016-12-30 0 5.930 5.930 5.940 5.850 6.020 1,655,000 9,852,749 5.9533 3.527 3.527 3.533 3.479 3.580 2,782,697 3.5407 0.51%
2016-12-29 0 5.900 5.890 5.900 5.800 5.950 2,075,419 12,246,631 5.9008 3.509 3.503 3.509 3.450 3.539 3,489,584 3.5095 0.34%
2016-12-28 0 5.880 5.870 5.880 5.800 5.960 2,693,979 15,847,216 5.8825 3.497 3.491 3.497 3.450 3.545 4,529,623 3.4986 -1.34%
2016-12-23 0 5.960 5.950 5.960 5.870 6.100 5,060,800 30,247,922 5.9769 3.545 3.539 3.545 3.491 3.628 8,509,167 3.5547 -0.33%
2016-12-22 0 5.980 5.980 5.990 5.980 6.140 3,499,050 21,167,527 6.0495 3.557 3.557 3.563 3.557 3.652 5,883,260 3.5979 -1.64%
2016-12-21 0 6.080 6.070 6.080 6.040 6.220 7,773,490 47,669,916 6.1324 3.616 3.610 3.616 3.592 3.699 13,070,251 3.6472 -1.62%
2016-12-20 0 6.180 6.180 6.190 6.070 6.240 2,960,200 18,341,572 6.1961 3.676 3.676 3.681 3.610 3.711 4,977,244 3.6851 -0.48%
2016-12-19 0 6.210 6.210 6.220 6.130 6.270 1,036,000 6,424,147 6.2009 3.693 3.693 3.699 3.646 3.729 1,741,918 3.6880 -0.32%
2016-12-16 0 6.230 6.220 6.230 6.190 6.330 3,301,333 20,677,270 6.2633 3.705 3.699 3.705 3.681 3.765 5,550,821 3.7251 -0.16%
2016-12-15 0 6.240 6.230 6.240 6.060 6.350 1,842,640 11,484,623 6.2327 3.711 3.705 3.711 3.604 3.777 3,098,192 3.7069 0.00%
2016-12-14 0 6.240 6.240 6.260 6.210 6.320 1,909,600 11,952,914 6.2594 3.711 3.711 3.723 3.693 3.759 3,210,778 3.7227 -0.64%
2016-12-13 0 6.280 6.270 6.280 6.000 6.350 2,931,825 18,405,229 6.2777 3.735 3.729 3.735 3.568 3.777 4,929,535 3.7337 1.29%
2016-12-12 0 6.200 6.200 6.220 6.150 6.470 3,698,133 23,060,431 6.2357 3.687 3.687 3.699 3.658 3.848 6,217,995 3.7087 -2.05%
2016-12-09 0 6.330 6.320 6.330 6.150 6.430 7,641,867 48,161,439 6.3023 3.765 3.759 3.765 3.658 3.824 12,848,942 3.7483 -1.25%
2016-12-08 0 6.410 6.390 6.410 6.320 6.450 2,850,407 18,240,882 6.3994 3.812 3.800 3.812 3.759 3.836 4,792,639 3.8060 0.47%
2016-12-07 0 6.380 6.380 6.400 6.380 6.560 4,389,907 28,204,485 6.4248 3.794 3.794 3.806 3.794 3.902 7,381,136 3.8212 -3.33%
2016-12-06 0 6.600 6.580 6.600 6.460 6.650 7,547,325 49,562,042 6.5668 3.925 3.913 3.925 3.842 3.955 12,689,980 3.9056 1.38%
2016-12-05 0 6.510 6.510 6.520 6.410 6.590 8,313,600 54,180,109 6.5170 3.872 3.872 3.878 3.812 3.919 13,978,385 3.8760 -0.46%
2016-12-02 0 6.750 6.720 6.750 6.520 6.880 13,684,480 92,100,841 6.7303 3.890 3.872 3.890 3.757 3.965 23,747,735 3.8783 3.53%
2016-12-01 0 6.520 6.520 6.530 6.310 6.550 6,248,751 40,291,566 6.4479 3.757 3.757 3.763 3.636 3.774 10,843,940 3.7156 2.68%
2016-11-30 0 6.350 6.350 6.360 6.310 6.440 4,792,470 30,636,570 6.3926 3.659 3.659 3.665 3.636 3.711 8,316,743 3.6837 -0.47%
2016-11-29 0 6.380 6.370 6.380 6.330 6.420 4,423,800 28,238,894 6.3834 3.676 3.671 3.676 3.648 3.699 7,676,962 3.6784 0.31%
2016-11-28 0 6.360 6.350 6.360 6.280 6.410 4,452,260 28,364,512 6.3708 3.665 3.659 3.665 3.619 3.694 7,726,351 3.6711 0.79%
2016-11-25 0 6.310 6.310 6.330 6.270 6.380 4,511,400 28,565,110 6.3318 3.636 3.636 3.648 3.613 3.676 7,828,981 3.6486 0.16%
2016-11-24 0 6.300 6.290 6.300 6.110 6.450 8,735,197 55,440,655 6.3468 3.630 3.625 3.630 3.521 3.717 15,158,862 3.6573 -0.16%
2016-11-23 0 6.310 6.310 6.320 6.000 6.360 26,392,435 162,935,351 6.1736 3.636 3.636 3.642 3.457 3.665 45,800,831 3.5575 8.79%
2016-11-22 0 5.800 5.800 5.810 5.580 5.820 6,951,600 39,852,539 5.7329 3.342 3.342 3.348 3.215 3.354 12,063,649 3.3035 2.65%
2016-11-21 0 5.650 5.640 5.650 5.520 5.670 5,461,400 30,786,900 5.6372 3.256 3.250 3.256 3.181 3.267 9,477,589 3.2484 -0.88%
2016-11-18 0 5.700 5.700 5.720 5.690 5.810 3,790,000 21,764,759 5.7427 3.285 3.285 3.296 3.279 3.348 6,577,080 3.3092 -1.04%
2016-11-17 0 5.760 5.760 5.770 5.710 5.850 4,296,800 24,916,882 5.7989 3.319 3.319 3.325 3.290 3.371 7,456,569 3.3416 1.05%
2016-11-16 0 5.700 5.690 5.700 5.700 5.800 6,216,600 35,736,694 5.7486 3.285 3.279 3.285 3.285 3.342 10,788,146 3.3126 0.00%
2016-11-15 0 5.700 5.690 5.700 5.510 5.730 7,680,587 43,390,997 5.6494 3.285 3.279 3.285 3.175 3.302 13,328,716 3.2555 2.33%
2016-11-14 0 5.570 5.540 5.570 5.530 5.700 7,372,600 41,142,215 5.5804 3.210 3.192 3.210 3.187 3.285 12,794,242 3.2157 -2.28%
2016-11-11 0 5.700 5.670 5.700 5.600 5.800 11,549,007 65,739,510 5.6922 3.285 3.267 3.285 3.227 3.342 20,041,884 3.2801 -1.89%
2016-11-10 0 5.810 5.810 5.820 5.760 5.880 3,001,000 17,455,369 5.8165 3.348 3.348 3.354 3.319 3.388 5,207,867 3.3517 0.17%
2016-11-09 0 5.800 5.770 5.800 5.660 5.940 6,514,800 37,229,018 5.7145 3.342 3.325 3.342 3.262 3.423 11,305,636 3.2930 -1.69%
2016-11-08 0 5.900 5.880 5.900 5.880 6.000 6,526,600 38,664,399 5.9241 3.400 3.388 3.400 3.388 3.457 11,326,113 3.4137 -1.01%
2016-11-07 0 5.960 5.950 5.960 5.730 5.960 5,558,992 32,917,347 5.9215 3.434 3.429 3.434 3.302 3.434 9,646,948 3.4122 0.85%
2016-11-04 0 5.910 5.880 5.910 5.830 6.050 9,661,800 57,125,468 5.9125 3.406 3.388 3.406 3.360 3.486 16,766,868 3.4070 1.37%
2016-11-03 0 5.830 5.830 5.840 5.760 5.960 13,923,895 81,186,573 5.8307 3.360 3.360 3.365 3.319 3.434 24,163,211 3.3599 -1.02%
2016-11-02 0 5.890 5.880 5.890 5.600 5.900 9,947,000 57,563,633 5.7870 3.394 3.388 3.394 3.227 3.400 17,261,798 3.3347 4.62%
2016-11-01 0 5.630 5.620 5.630 5.500 5.690 3,404,280 19,122,031 5.6171 3.244 3.238 3.244 3.169 3.279 5,907,710 3.2368 2.36%
2016-10-31 0 5.500 5.490 5.500 5.440 5.590 896,900 4,942,072 5.5102 3.169 3.164 3.169 3.135 3.221 1,556,460 3.1752 0.00%
2016-10-28 0 5.500 5.490 5.500 5.470 5.570 1,525,000 8,378,916 5.4944 3.169 3.164 3.169 3.152 3.210 2,646,450 3.1661 0.00%
2016-10-27 0 5.500 5.490 5.500 5.480 5.610 4,128,600 22,732,318 5.5061 3.169 3.164 3.169 3.158 3.233 7,164,679 3.1728 -1.43%
2016-10-26 0 5.580 5.580 5.600 5.550 5.700 3,189,288 17,852,199 5.5975 3.215 3.215 3.227 3.198 3.285 5,534,618 3.2256 -2.45%
2016-10-25 0 5.720 5.700 5.720 5.610 5.820 10,324,000 59,321,543 5.7460 3.296 3.285 3.296 3.233 3.354 17,916,035 3.3111 1.06%
2016-10-24 0 5.660 5.610 5.660 5.420 5.680 6,433,200 36,072,064 5.6072 3.262 3.233 3.262 3.123 3.273 11,164,029 3.2311 3.28%
2016-10-20 0 5.480 5.460 5.480 5.400 5.500 1,693,340 9,267,516 5.4729 3.158 3.146 3.158 3.112 3.169 2,938,584 3.1537 1.48%
2016-10-19 0 5.400 5.400 5.430 5.400 5.490 3,805,000 20,708,091 5.4423 3.112 3.112 3.129 3.112 3.164 6,603,110 3.1361 -1.46%
2016-10-18 0 5.480 5.460 5.480 5.350 5.480 3,797,000 20,547,991 5.4116 3.158 3.146 3.158 3.083 3.158 6,589,227 3.1184 0.55%
2016-10-17 0 5.450 5.440 5.450 5.440 5.490 1,569,105 8,570,161 5.4618 3.141 3.135 3.141 3.135 3.164 2,722,989 3.1473 -1.09%
2016-10-14 0 5.510 5.500 5.510 5.460 5.560 1,874,729 10,319,013 5.5043 3.175 3.169 3.175 3.146 3.204 3,253,362 3.1718 0.18%
2016-10-13 0 5.500 5.480 5.500 5.470 5.510 871,305 4,784,120 5.4908 3.169 3.158 3.169 3.152 3.175 1,512,043 3.1640 -0.18%
2016-10-12 0 5.510 5.480 5.510 5.440 5.600 2,131,849 11,700,921 5.4886 3.175 3.158 3.175 3.135 3.227 3,699,562 3.1628 -0.90%
2016-10-11 0 5.560 5.560 5.570 5.550 5.640 2,642,400 14,761,979 5.5866 3.204 3.204 3.210 3.198 3.250 4,585,561 3.2192 0.18%
2016-10-07 0 5.550 5.540 5.550 5.500 5.600 2,608,800 14,486,560 5.5530 3.198 3.192 3.198 3.169 3.227 4,527,252 3.1999 0.18%
2016-10-06 0 5.540 5.540 5.550 5.500 5.580 1,967,392 10,901,309 5.5410 3.192 3.192 3.198 3.169 3.215 3,414,167 3.1930 0.36%
2016-10-05 0 5.520 5.510 5.520 5.470 5.590 1,043,800 5,749,636 5.5084 3.181 3.175 3.181 3.152 3.221 1,811,387 3.1742 0.00%
2016-10-04 0 5.520 5.510 5.520 5.430 5.600 3,688,600 20,340,740 5.5145 3.181 3.175 3.181 3.129 3.227 6,401,113 3.1777 0.00%
2016-10-03 0 5.520 5.510 5.520 5.500 5.690 1,951,752 10,845,966 5.5570 3.181 3.175 3.181 3.169 3.279 3,387,026 3.2022 -2.13%
2016-09-30 0 5.640 5.610 5.640 5.600 5.670 824,600 4,637,832 5.6243 3.250 3.233 3.250 3.227 3.267 1,430,992 3.2410 -0.70%
2016-09-29 0 5.680 5.670 5.680 5.610 5.750 2,015,800 11,456,367 5.6833 3.273 3.267 3.273 3.233 3.313 3,498,173 3.2750 0.71%
2016-09-28 0 5.640 5.640 5.650 5.620 5.720 1,794,740 10,122,496 5.6401 3.250 3.250 3.256 3.238 3.296 3,114,551 3.2501 0.18%
2016-09-27 0 5.630 5.620 5.630 5.550 5.690 1,304,200 7,345,992 5.6326 3.244 3.238 3.244 3.198 3.279 2,263,279 3.2457 0.18%
2016-09-26 0 5.620 5.620 5.630 5.580 5.690 2,897,486 16,319,865 5.6324 3.238 3.238 3.244 3.215 3.279 5,028,231 3.2456 -1.58%
2016-09-23 0 5.710 5.700 5.710 5.620 5.770 2,473,785 14,124,087 5.7095 3.290 3.285 3.290 3.238 3.325 4,292,950 3.2901 -0.35%
2016-09-22 0 5.730 5.720 5.730 5.670 5.890 2,004,600 11,462,470 5.7181 3.302 3.296 3.302 3.267 3.394 3,478,737 3.2950 -0.35%
2016-09-21 0 5.750 5.750 5.770 5.700 5.820 1,298,200 7,478,108 5.7604 3.313 3.313 3.325 3.285 3.354 2,252,867 3.3194 0.35%
2016-09-20 0 5.730 5.710 5.730 5.600 5.750 1,011,300 5,763,800 5.6994 3.302 3.290 3.302 3.227 3.313 1,754,987 3.2842 0.00%
2016-09-19 0 5.730 5.690 5.730 5.670 5.740 1,673,710 9,532,934 5.6957 3.302 3.279 3.302 3.267 3.308 2,904,518 3.2821 0.00%
2016-09-15 0 5.730 5.720 5.730 5.600 5.770 733,494 4,198,537 5.7240 3.302 3.296 3.302 3.227 3.325 1,272,889 3.2984 0.53%
2016-09-14 0 5.700 5.690 5.700 5.690 5.760 1,054,000 6,027,160 5.7184 3.285 3.279 3.285 3.279 3.319 1,829,088 3.2952 0.35%
2016-09-13 0 5.680 5.670 5.690 5.680 5.810 937,424 5,356,703 5.7143 3.273 3.267 3.279 3.273 3.348 1,626,784 3.2928 -0.35%
2016-09-12 0 5.700 5.690 5.700 5.680 5.830 3,912,996 22,479,222 5.7448 3.285 3.279 3.285 3.273 3.360 6,790,524 3.3104 -4.04%
2016-09-09 0 5.940 5.930 5.940 5.880 6.030 4,745,495 28,392,266 5.9830 3.423 3.417 3.423 3.388 3.475 8,235,224 3.4477 -0.34%
2016-09-08 0 5.960 5.940 5.970 5.820 5.960 5,990,600 35,360,170 5.9026 3.434 3.423 3.440 3.354 3.434 10,395,951 3.4013 0.85%
2016-09-07 0 5.910 5.900 5.910 5.660 5.930 9,254,800 53,324,488 5.7618 3.406 3.400 3.406 3.262 3.417 16,060,569 3.3202 5.16%
2016-09-06 0 5.620 5.600 5.620 5.530 5.700 4,183,600 23,484,434 5.6135 3.238 3.227 3.238 3.187 3.285 7,260,124 3.2347 -0.88%
2016-09-05 0 5.670 5.670 5.680 5.480 5.680 8,679,300 48,506,365 5.5887 3.267 3.267 3.273 3.158 3.273 15,061,860 3.2205 5.19%
2016-09-02 0 5.390 5.390 5.400 5.380 5.550 8,291,200 45,034,734 5.4316 3.106 3.106 3.112 3.100 3.198 14,388,360 3.1299 -1.82%
2016-09-01 0 5.490 5.480 5.490 5.410 5.490 2,777,984 15,172,271 5.4616 3.164 3.158 3.164 3.117 3.164 4,820,850 3.1472 1.29%
2016-08-31 0 5.420 5.410 5.420 5.400 5.600 6,615,800 36,007,641 5.4427 3.123 3.117 3.123 3.112 3.227 11,480,909 3.1363 -3.04%
2016-08-30 0 5.590 5.580 5.600 5.550 5.760 2,315,392 13,011,316 5.6195 3.221 3.215 3.227 3.198 3.319 4,018,079 3.2382 -1.06%
2016-08-29 0 5.650 5.640 5.650 5.640 5.740 2,005,800 11,364,104 5.6656 3.256 3.250 3.256 3.250 3.308 3,480,820 3.2648 -0.88%
2016-08-26 0 5.700 5.700 5.710 5.680 5.730 1,417,800 8,086,514 5.7036 3.285 3.285 3.290 3.273 3.302 2,460,418 3.2866 0.00%
2016-08-25 0 5.700 5.700 5.720 5.690 5.740 3,364,000 19,190,773 5.7047 3.285 3.285 3.296 3.279 3.308 5,837,809 3.2873 -0.35%
2016-08-24 0 5.720 5.700 5.730 5.660 5.770 8,526,900 48,805,131 5.7237 3.296 3.285 3.302 3.262 3.325 14,797,388 3.2982 0.18%
2016-08-23 0 5.710 5.710 5.730 5.700 5.840 3,889,600 22,280,322 5.7282 3.290 3.290 3.302 3.285 3.365 6,749,923 3.3008 -2.23%
2016-08-22 0 5.840 5.810 5.840 5.700 5.860 11,809,550 68,078,314 5.7647 3.365 3.348 3.365 3.285 3.377 20,494,024 3.3219 -0.17%
2016-08-19 0 5.850 5.760 5.850 5.610 5.850 14,409,900 82,100,189 5.6975 3.371 3.319 3.371 3.233 3.371 25,006,613 3.2831 3.54%
2016-08-18 0 5.650 5.630 5.650 5.590 5.690 2,290,400 12,920,081 5.6410 3.256 3.244 3.256 3.221 3.279 3,974,708 3.2506 1.99%
2016-08-17 0 5.540 5.540 5.550 5.540 5.720 3,320,800 18,722,759 5.6380 3.192 3.192 3.198 3.192 3.296 5,762,841 3.2489 -2.46%
2016-08-16 0 5.680 5.660 5.680 5.660 5.750 2,067,525 11,742,852 5.6797 3.273 3.262 3.273 3.262 3.313 3,587,936 3.2729 -0.53%
2016-08-15 0 5.710 5.700 5.710 5.660 5.750 5,656,494 32,268,180 5.7046 3.290 3.285 3.290 3.262 3.313 9,816,151 3.2873 -0.17%
2016-08-12 0 5.720 5.700 5.720 5.620 5.720 5,185,879 29,460,642 5.6809 3.296 3.285 3.296 3.238 3.296 8,999,456 3.2736 2.14%
2016-08-11 0 5.900 5.890 5.900 5.880 5.940 4,083,400 24,165,496 5.9180 3.227 3.221 3.227 3.216 3.249 7,465,859 3.2368 0.34%
2016-08-10 0 5.880 5.870 5.880 5.870 5.950 5,712,740 33,664,205 5.8928 3.216 3.211 3.216 3.211 3.254 10,444,853 3.2230 -0.68%
2016-08-09 0 5.920 5.910 5.920 5.880 5.960 1,635,400 9,670,886 5.9135 3.238 3.232 3.238 3.216 3.260 2,990,074 3.2343 0.68%
2016-08-08 0 5.880 5.870 5.880 5.870 5.990 2,840,600 16,753,440 5.8979 3.216 3.211 3.216 3.211 3.276 5,193,594 3.2258 -0.17%
2016-08-05 0 5.890 5.880 5.890 5.810 5.900 5,100,400 29,851,526 5.8528 3.221 3.216 3.221 3.178 3.227 9,325,285 3.2011 1.90%
2016-08-04 0 5.780 5.780 5.800 5.740 5.980 9,166,600 53,631,698 5.8508 3.161 3.161 3.172 3.139 3.271 16,759,697 3.2000 -2.86%
2016-08-03 0 5.950 5.950 5.960 5.920 6.040 5,655,800 33,734,309 5.9646 3.254 3.254 3.260 3.238 3.304 10,340,747 3.2623 -1.49%
2016-08-01 0 6.040 6.000 6.040 5.960 6.040 4,527,400 27,225,786 6.0136 3.304 3.282 3.304 3.260 3.304 8,277,644 3.2891 1.00%
2016-07-29 0 5.980 5.980 6.000 5.950 6.170 5,658,162 34,047,412 6.0174 3.271 3.271 3.282 3.254 3.375 10,345,066 3.2912 -3.08%
2016-07-28 0 6.170 6.160 6.170 5.920 6.200 8,768,800 53,397,335 6.0895 3.375 3.369 3.375 3.238 3.391 16,032,382 3.3306 4.22%
2016-07-27 0 5.920 5.920 5.930 5.890 5.960 3,294,600 19,529,685 5.9278 3.238 3.238 3.243 3.221 3.260 6,023,662 3.2422 0.68%
2016-07-26 0 5.880 5.880 5.900 5.870 5.940 4,813,968 28,435,136 5.9068 3.216 3.216 3.227 3.211 3.249 8,801,589 3.2307 0.34%
2016-07-25 0 5.860 5.850 5.860 5.750 5.950 4,493,800 26,329,573 5.8591 3.205 3.200 3.205 3.145 3.254 8,216,212 3.2046 -1.01%
2016-07-22 0 5.920 5.910 5.920 5.830 5.920 3,805,658 22,474,517 5.9056 3.238 3.232 3.238 3.189 3.238 6,958,052 3.2300 0.17%
2016-07-21 0 5.910 5.900 5.910 5.830 6.000 3,866,910 22,783,756 5.8920 3.232 3.227 3.232 3.189 3.282 7,070,041 3.2226 -1.34%
2016-07-20 0 5.990 5.980 5.990 5.900 6.050 4,742,400 28,449,574 5.9990 3.276 3.271 3.276 3.227 3.309 8,670,738 3.2811 0.34%
2016-07-19 0 5.970 5.960 5.970 5.870 6.000 2,081,000 12,415,378 5.9661 3.265 3.260 3.265 3.211 3.282 3,804,784 3.2631 0.67%
2016-07-18 0 5.930 5.920 5.930 5.880 6.000 4,130,000 24,466,928 5.9242 3.243 3.238 3.243 3.216 3.282 7,551,060 3.2402 0.68%
2016-07-15 0 5.890 5.880 5.900 5.870 6.160 8,916,600 53,138,712 5.9595 3.221 3.216 3.227 3.211 3.369 16,302,611 3.2595 -2.48%
2016-07-14 0 6.040 6.030 6.040 5.850 6.080 6,436,600 38,643,123 6.0037 3.304 3.298 3.304 3.200 3.325 11,768,318 3.2837 3.42%
2016-07-13 0 5.840 5.830 5.840 5.830 5.920 5,622,808 32,893,797 5.8501 3.194 3.189 3.194 3.189 3.238 10,280,427 3.1997 -0.34%
2016-07-12 0 5.860 5.830 5.870 5.770 5.890 4,347,945 25,320,246 5.8235 3.205 3.189 3.211 3.156 3.221 7,949,539 3.1851 0.51%
2016-07-11 0 5.830 5.820 5.830 5.720 5.900 8,802,400 51,399,457 5.8393 3.189 3.183 3.189 3.129 3.227 16,093,814 3.1937 2.64%
2016-07-08 0 5.680 5.670 5.680 5.620 5.720 4,459,200 25,335,975 5.6817 3.107 3.101 3.107 3.074 3.129 8,152,951 3.1076 -0.53%
2016-07-07 0 5.710 5.710 5.720 5.560 5.750 11,137,796 62,917,021 5.6490 3.123 3.123 3.129 3.041 3.145 20,363,721 3.0897 1.96%
2016-07-06 0 5.600 5.590 5.600 5.540 5.660 7,454,400 41,611,241 5.5821 3.063 3.057 3.063 3.030 3.096 13,629,207 3.0531 -0.53%
2016-07-05 0 5.630 5.620 5.630 5.620 5.690 5,031,000 28,479,852 5.6609 3.079 3.074 3.079 3.074 3.112 9,198,398 3.0962 0.36%
2016-07-04 0 5.610 5.610 5.620 5.590 5.710 5,372,300 30,382,736 5.6554 3.068 3.068 3.074 3.057 3.123 9,822,412 3.0932 0.90%
2016-06-30 0 5.560 5.550 5.560 5.550 5.700 4,233,800 23,644,419 5.5847 3.041 3.036 3.041 3.036 3.118 7,740,842 3.0545 -0.36%
2016-06-29 0 5.580 5.560 5.580 5.540 5.650 2,148,000 11,956,869 5.5665 3.052 3.041 3.052 3.030 3.090 3,927,283 3.0446 -0.36%
2016-06-28 0 5.600 5.590 5.600 5.520 5.720 4,986,887 27,922,079 5.5991 3.063 3.057 3.063 3.019 3.129 9,117,744 3.0624 -1.93%
2016-06-27 0 5.710 5.710 5.730 5.300 5.810 6,786,569 37,829,740 5.5742 3.123 3.123 3.134 2.899 3.178 12,408,182 3.0488 6.73%
2016-06-24 0 5.350 5.300 5.360 5.140 5.360 9,980,433 52,033,147 5.2135 2.926 2.899 2.932 2.811 2.932 18,247,664 2.8515 2.88%
2016-06-23 0 5.200 5.190 5.200 5.190 5.210 1,433,460 7,459,930 5.2041 2.844 2.839 2.844 2.839 2.850 2,620,858 2.8464 -0.19%
2016-06-22 0 5.210 5.200 5.210 5.190 5.210 4,793,481 24,955,395 5.2061 2.850 2.844 2.850 2.839 2.850 8,764,132 2.8474 0.00%
2016-06-21 0 5.210 5.200 5.210 5.180 5.210 1,452,000 7,561,006 5.2073 2.850 2.844 2.850 2.833 2.850 2,654,755 2.8481 0.00%
2016-06-20 0 5.210 5.200 5.210 5.200 5.230 6,881,000 35,852,717 5.2104 2.850 2.844 2.850 2.844 2.861 12,580,834 2.8498 -0.19%
2016-06-17 0 5.220 5.200 5.220 5.200 5.300 4,759,438 24,960,263 5.2444 2.855 2.844 2.855 2.844 2.899 8,701,889 2.8684 -0.38%
2016-06-16 0 5.240 5.230 5.240 5.220 5.310 2,431,321 12,739,295 5.2397 2.866 2.861 2.866 2.855 2.904 4,445,291 2.8658 -0.76%
2016-06-15 0 5.280 5.280 5.290 5.280 5.340 755,378 4,005,522 5.3027 2.888 2.888 2.893 2.888 2.921 1,381,091 2.9003 -1.12%
2016-06-14 0 5.340 5.320 5.330 5.250 5.390 4,214,083 22,488,960 5.3366 2.921 2.910 2.915 2.871 2.948 7,704,793 2.9188 -0.93%
2016-06-13 0 5.390 5.380 5.390 5.330 5.680 3,725,233 20,152,642 5.4098 2.948 2.943 2.948 2.915 3.107 6,811,007 2.9588 -2.36%
2016-06-10 0 5.520 5.530 5.550 5.510 5.790 3,170,400 17,596,212 5.5502 3.019 3.025 3.036 3.014 3.167 5,796,581 3.0356 -4.50%
2016-06-08 0 5.780 5.770 5.780 5.660 5.850 4,254,983 24,470,897 5.7511 3.161 3.156 3.161 3.096 3.200 7,779,572 3.1455 -1.70%
2016-06-07 0 5.880 5.870 5.880 5.550 6.000 5,030,200 28,782,458 5.7219 3.216 3.211 3.216 3.036 3.282 9,196,935 3.1296 4.81%
2016-06-06 0 5.610 5.590 5.610 5.570 5.670 2,091,401 11,710,263 5.5992 3.068 3.057 3.068 3.046 3.101 3,823,800 3.0625 0.72%
2016-06-03 0 5.570 5.570 5.580 5.500 5.630 1,730,601 9,660,870 5.5824 3.046 3.046 3.052 3.008 3.079 3,164,134 3.0532 -0.71%
2016-06-02 0 5.610 5.600 5.620 5.430 5.630 4,099,400 22,656,615 5.5268 3.068 3.063 3.074 2.970 3.079 7,495,113 3.0229 3.31%
2016-06-01 0 5.430 5.420 5.450 5.250 5.500 1,075,593 5,825,806 5.4164 2.970 2.964 2.981 2.871 3.008 1,966,554 2.9624 2.26%
2016-05-31 0 5.310 5.290 5.310 5.200 5.380 980,286 5,180,896 5.2851 2.904 2.893 2.904 2.844 2.943 1,792,300 2.8906 0.76%
2016-05-30 0 5.270 5.260 5.280 5.110 5.310 2,915,200 15,194,062 5.2120 2.882 2.877 2.888 2.795 2.904 5,329,988 2.8507 0.38%
2016-05-27 0 5.250 5.230 5.250 5.210 5.290 1,228,800 6,435,708 5.2374 2.871 2.861 2.871 2.850 2.893 2,246,669 2.8646 -0.57%
2016-05-26 0 5.280 5.270 5.280 5.120 5.290 1,767,423 9,241,973 5.2291 2.888 2.882 2.888 2.800 2.893 3,231,457 2.8600 2.72%
2016-05-25 0 5.140 5.130 5.180 5.060 5.180 1,686,000 8,595,316 5.0981 2.811 2.806 2.833 2.768 2.833 3,082,588 2.7883 1.78%
2016-05-24 0 5.050 5.030 5.050 4.970 5.060 574,497 2,886,586 5.0245 2.762 2.751 2.762 2.718 2.768 1,050,378 2.7481 0.40%
2016-05-23 0 5.030 5.020 5.030 5.010 5.090 614,600 3,098,341 5.0412 2.751 2.746 2.751 2.740 2.784 1,123,700 2.7573 -0.98%
2016-05-20 0 5.080 5.070 5.080 5.000 5.080 750,404 3,801,171 5.0655 2.778 2.773 2.778 2.735 2.778 1,371,997 2.7705 0.59%
2016-05-19 0 5.050 5.040 5.050 4.980 5.080 651,400 3,280,016 5.0353 2.762 2.757 2.762 2.724 2.778 1,190,983 2.7540 0.60%
2016-05-18 0 5.020 5.010 5.020 4.910 5.100 1,257,877 6,291,969 5.0021 2.746 2.740 2.746 2.685 2.789 2,299,832 2.7358 0.40%
2016-05-17 0 5.000 4.980 5.010 4.890 5.040 1,046,686 5,202,532 4.9705 2.735 2.724 2.740 2.675 2.757 1,913,702 2.7186 3.09%
2016-05-16 0 4.850 4.830 4.860 4.780 4.890 1,854,000 8,955,484 4.8304 2.653 2.642 2.658 2.614 2.675 3,389,750 2.6419 -1.02%
2016-05-13 0 4.900 4.890 4.900 4.890 5.040 2,423,400 11,915,943 4.9170 2.680 2.675 2.680 2.675 2.757 4,430,809 2.6893 -3.35%
2016-05-12 0 5.070 5.070 5.090 5.040 5.090 1,663,400 8,414,050 5.0583 2.773 2.773 2.784 2.757 2.784 3,041,267 2.7666 0.00%
2016-05-11 0 5.070 5.050 5.070 5.000 5.090 1,532,260 7,716,830 5.0362 2.773 2.762 2.773 2.735 2.784 2,801,498 2.7545 -0.20%
2016-05-10 0 5.080 5.070 5.080 5.050 5.160 1,834,600 9,340,510 5.0913 2.778 2.773 2.778 2.762 2.822 3,354,280 2.7847 -1.74%
2016-05-09 0 5.170 5.160 5.170 5.100 5.210 1,314,826 6,780,849 5.1572 2.828 2.822 2.828 2.789 2.850 2,403,954 2.8207 0.58%
2016-05-06 0 5.140 5.140 5.150 5.100 5.340 3,114,600 16,180,159 5.1949 2.811 2.811 2.817 2.789 2.921 5,694,560 2.8413 -3.93%
2016-05-05 0 5.350 5.340 5.350 5.270 5.420 5,654,000 30,388,783 5.3747 2.926 2.921 2.926 2.882 2.964 10,337,456 2.9397 1.71%
2016-05-04 0 5.260 5.250 5.260 5.160 5.400 1,769,791 9,220,889 5.2102 2.877 2.871 2.877 2.822 2.953 3,235,787 2.8497 -1.31%
2016-05-03 0 5.330 5.340 5.360 5.330 5.450 2,490,905 13,386,416 5.3741 2.915 2.921 2.932 2.915 2.981 4,554,231 2.9393 -1.30%
2016-04-29 0 5.400 5.390 5.400 5.360 5.490 4,802,200 26,020,568 5.4185 2.953 2.948 2.953 2.932 3.003 8,780,073 2.9636 0.93%
2016-04-28 0 5.350 5.340 5.350 5.340 5.510 3,384,800 18,270,718 5.3979 2.926 2.921 2.926 2.921 3.014 6,188,578 2.9523 -1.65%
2016-04-27 0 5.440 5.430 5.440 5.390 5.490 1,043,400 5,667,966 5.4322 2.975 2.970 2.975 2.948 3.003 1,907,694 2.9711 -0.37%
2016-04-26 0 5.460 5.450 5.460 5.380 5.630 3,692,628 20,247,923 5.4833 2.986 2.981 2.986 2.943 3.079 6,751,394 2.9991 -2.67%
2016-04-25 0 5.610 5.590 5.620 5.530 5.610 2,367,093 13,215,691 5.5831 3.068 3.057 3.074 3.025 3.068 4,327,860 3.0536 1.45%
2016-04-22 0 5.530 5.520 5.530 5.520 5.700 2,921,760 16,302,471 5.5797 3.025 3.019 3.025 3.019 3.118 5,341,982 3.0518 -1.78%
2016-04-21 0 5.630 5.600 5.630 5.600 5.900 8,216,410 47,386,136 5.7673 3.079 3.063 3.079 3.063 3.227 15,022,423 3.1544 0.54%
2016-04-20 0 5.600 5.580 5.600 5.300 5.630 8,854,740 48,609,888 5.4897 3.063 3.052 3.063 2.899 3.079 16,189,510 3.0026 5.46%
2016-04-19 0 5.310 5.300 5.310 5.230 5.350 2,407,800 12,737,850 5.2902 2.904 2.899 2.904 2.861 2.926 4,402,286 2.8935 0.95%
2016-04-18 0 5.260 5.250 5.260 5.250 5.370 2,452,800 13,008,745 5.3036 2.877 2.871 2.877 2.871 2.937 4,484,562 2.9008 -2.59%
2016-04-15 0 5.400 5.390 5.400 5.330 5.450 3,872,600 20,894,905 5.3956 2.953 2.948 2.953 2.915 2.981 7,080,445 2.9511 0.93%
2016-04-14 0 5.350 5.350 5.360 5.080 5.380 7,426,400 39,321,598 5.2948 2.926 2.926 2.932 2.778 2.943 13,578,013 2.8960 5.11%
2016-04-13 0 5.090 5.080 5.090 4.890 5.090 3,542,628 17,812,732 5.0281 2.784 2.778 2.784 2.675 2.784 6,477,142 2.7501 2.00%
2016-04-12 0 4.990 4.980 4.990 4.950 5.010 1,441,992 7,181,827 4.9805 2.729 2.724 2.729 2.707 2.740 2,636,457 2.7240 0.00%
2016-04-11 0 4.990 4.990 5.000 4.830 5.000 1,614,131 7,989,233 4.9496 2.729 2.729 2.735 2.642 2.735 2,951,187 2.7071 2.25%
2016-04-08 0 4.880 4.880 4.890 4.860 4.960 3,542,940 17,492,211 4.9372 2.669 2.669 2.675 2.658 2.713 6,477,713 2.7004 -1.41%
2016-04-07 0 4.950 4.940 4.950 4.940 5.100 2,828,000 14,061,192 4.9721 2.707 2.702 2.707 2.702 2.789 5,170,557 2.7195 -1.98%
2016-04-06 0 5.050 5.050 5.070 4.870 5.070 4,581,200 22,890,309 4.9966 2.762 2.762 2.773 2.664 2.773 8,376,009 2.7328 3.70%
2016-04-05 0 4.870 4.850 4.880 4.780 4.900 3,108,622 15,153,399 4.8746 2.664 2.653 2.669 2.614 2.680 5,683,630 2.6661 1.04%
2016-04-01 0 4.820 4.810 4.820 4.770 4.880 3,111,400 14,971,457 4.8118 2.636 2.631 2.636 2.609 2.669 5,688,709 2.6318 -0.62%
2016-03-31 0 4.850 4.840 4.850 4.830 4.920 1,468,559 7,149,796 4.8686 2.653 2.647 2.653 2.642 2.691 2,685,031 2.6628 -0.61%
2016-03-30 0 4.880 4.870 4.880 4.760 4.880 2,862,000 13,834,053 4.8337 2.669 2.664 2.669 2.603 2.669 5,232,720 2.6438 2.09%
2016-03-29 0 4.780 4.780 4.790 4.720 4.840 768,449 3,677,718 4.7859 2.614 2.614 2.620 2.582 2.647 1,404,989 2.6176 1.27%
2016-03-24 0 4.720 4.720 4.730 4.700 4.840 1,385,486 6,597,633 4.7620 2.582 2.582 2.587 2.571 2.647 2,533,145 2.6045 -2.07%
2016-03-23 0 4.820 4.810 4.820 4.780 4.860 1,466,400 7,083,365 4.8304 2.636 2.631 2.636 2.614 2.658 2,681,083 2.6420 -0.41%
2016-03-22 0 4.840 4.830 4.840 4.760 4.860 2,487,600 12,000,002 4.8239 2.647 2.642 2.647 2.603 2.658 4,548,188 2.6384 0.41%
2016-03-21 0 4.820 4.810 4.820 4.760 4.880 2,848,726 13,663,750 4.7964 2.636 2.631 2.636 2.603 2.669 5,208,451 2.6234 -1.43%
2016-03-18 0 4.890 4.880 4.890 4.880 4.950 2,548,400 12,497,900 4.9042 2.675 2.669 2.675 2.669 2.707 4,659,352 2.6823 0.00%
2016-03-17 0 4.890 4.890 4.900 4.810 4.910 1,741,200 8,505,231 4.8847 2.675 2.675 2.680 2.631 2.685 3,183,512 2.6717 1.66%
2016-03-16 0 4.810 4.800 4.810 4.770 4.840 782,800 3,764,902 4.8095 2.631 2.625 2.631 2.609 2.647 1,431,228 2.6305 0.63%
2016-03-15 0 4.780 4.760 4.800 4.740 4.970 2,847,800 13,641,268 4.7901 2.614 2.603 2.625 2.593 2.718 5,206,758 2.6199 -1.85%
2016-03-14 0 4.870 4.860 4.880 4.780 4.970 3,896,600 18,994,128 4.8745 2.664 2.658 2.669 2.614 2.718 7,124,325 2.6661 -0.61%
2016-03-11 0 4.900 4.890 4.900 4.860 5.010 3,688,047 18,163,962 4.9251 2.680 2.675 2.680 2.658 2.740 6,743,018 2.6937 -0.20%
2016-03-10 0 4.910 4.890 4.910 4.870 5.000 4,111,000 20,297,771 4.9374 2.685 2.675 2.685 2.664 2.735 7,516,322 2.7005 -0.81%
2016-03-09 0 4.950 4.940 4.950 4.920 5.000 1,606,233 7,960,494 4.9560 2.707 2.702 2.707 2.691 2.735 2,936,746 2.7107 -1.00%
2016-03-08 0 5.000 4.990 5.000 4.970 5.160 9,040,345 45,360,081 5.0175 2.735 2.729 2.735 2.718 2.822 16,528,860 2.7443 -1.77%
2016-03-07 0 5.090 5.070 5.090 4.870 5.100 9,872,043 49,345,758 4.9985 2.784 2.773 2.784 2.664 2.789 18,049,490 2.7339 2.83%
2016-03-04 0 4.950 4.930 4.940 4.710 5.010 4,921,446 24,295,382 4.9366 2.707 2.696 2.702 2.576 2.740 8,998,096 2.7001 0.41%
2016-03-03 0 4.930 4.920 4.930 4.910 5.090 10,660,000 52,859,588 4.9587 2.696 2.691 2.696 2.685 2.784 19,490,146 2.7121 -1.40%
2016-03-02 0 5.000 4.990 5.000 4.900 5.000 6,371,900 31,609,514 4.9608 2.735 2.729 2.735 2.680 2.735 11,650,024 2.7133 2.67%
2016-03-01 0 4.870 4.860 4.870 4.680 4.900 9,881,000 47,467,590 4.8039 2.664 2.658 2.664 2.560 2.680 18,065,866 2.6275 4.73%
2016-02-29 0 4.650 4.640 4.650 4.560 4.730 10,998,200 50,990,625 4.6363 2.543 2.538 2.543 2.494 2.587 20,108,492 2.5358 3.33%
2016-02-26 0 4.500 4.500 4.510 4.450 4.550 5,323,763 23,980,454 4.5044 2.461 2.461 2.467 2.434 2.489 9,733,670 2.4637 0.67%
2016-02-25 0 4.470 4.450 4.470 4.430 4.580 16,010,154 71,485,568 4.4650 2.445 2.434 2.445 2.423 2.505 29,272,067 2.4421 0.00%
2016-02-24 0 4.470 4.460 4.470 4.380 4.500 5,137,088 22,890,649 4.4560 2.445 2.439 2.445 2.396 2.461 9,392,363 2.4372 0.22%
2016-02-23 0 4.460 4.460 4.470 4.420 4.540 9,044,266 40,558,810 4.4845 2.439 2.439 2.445 2.417 2.483 16,536,029 2.4528 0.90%
2016-02-22 0 4.420 4.410 4.420 4.400 4.550 11,706,863 52,043,903 4.4456 2.417 2.412 2.417 2.407 2.489 21,404,172 2.4315 -1.34%
2016-02-19 0 4.480 4.470 4.480 4.440 4.570 14,459,900 64,582,383 4.4663 2.450 2.445 2.450 2.428 2.500 26,437,670 2.4428 -1.10%
2016-02-18 0 4.530 4.520 4.530 4.470 4.720 22,389,800 101,502,498 4.5334 2.478 2.472 2.478 2.445 2.582 40,936,254 2.4795 -4.23%
2016-02-17 0 4.730 4.730 4.740 4.730 5.040 13,152,400 63,387,449 4.8195 2.587 2.587 2.593 2.587 2.757 24,047,110 2.6360 -6.15%
2016-02-16 0 5.040 5.030 5.040 4.990 5.280 12,916,800 65,220,574 5.0493 2.757 2.751 2.757 2.729 2.888 23,616,352 2.7617 -3.63%
2016-02-15 0 5.230 5.220 5.240 5.120 5.410 31,260,200 161,120,281 5.1542 2.861 2.855 2.866 2.800 2.959 57,154,396 2.8190 2.55%
2016-02-12 0 5.100 5.100 5.120 4.650 5.130 18,840,772 91,559,945 4.8597 2.789 2.789 2.800 2.543 2.806 34,447,410 2.6580 9.44%
2016-02-11 0 4.660 4.650 4.670 4.540 4.740 5,316,834 24,775,767 4.6599 2.549 2.543 2.554 2.483 2.593 9,721,001 2.5487 -0.85%
2016-02-05 0 4.700 4.690 4.700 4.600 4.710 972,745 4,549,100 4.6766 2.571 2.565 2.571 2.516 2.576 1,778,512 2.5578 2.17%
2016-02-04 0 4.600 4.600 4.610 4.560 4.700 1,834,200 8,434,964 4.5987 2.516 2.516 2.521 2.494 2.571 3,353,548 2.5152 0.66%
2016-02-03 0 4.570 4.560 4.570 4.540 4.650 3,679,300 16,806,412 4.5678 2.500 2.494 2.500 2.483 2.543 6,727,026 2.4983 -2.35%
2016-02-02 0 4.680 4.670 4.680 4.650 4.790 4,123,648 19,444,223 4.7153 2.560 2.554 2.560 2.543 2.620 7,539,447 2.5790 -0.85%
2016-02-01 0 4.720 4.700 4.720 4.550 4.780 2,109,600 9,802,698 4.6467 2.582 2.571 2.582 2.489 2.614 3,857,074 2.5415 4.89%
2016-01-29 0 4.500 4.500 4.520 4.380 4.560 5,181,600 22,750,928 4.3907 2.461 2.461 2.472 2.396 2.494 9,473,747 2.4015 2.74%
2016-01-28 0 4.380 4.380 4.400 4.280 4.410 3,386,400 14,572,322 4.3032 2.396 2.396 2.407 2.341 2.412 6,191,504 2.3536 2.34%
2016-01-27 0 4.280 4.270 4.280 4.230 4.390 6,420,689 27,438,626 4.2735 2.341 2.335 2.341 2.314 2.401 11,739,228 2.3373 0.71%
2016-01-26 0 4.250 4.240 4.250 4.230 4.720 2,969,669 12,840,976 4.3240 2.325 2.319 2.325 2.314 2.582 5,429,576 2.3650 -5.13%
2016-01-25 0 4.480 4.530 4.540 4.400 4.550 2,588,053 11,536,393 4.4576 2.450 2.478 2.483 2.407 2.489 4,731,851 2.4380 2.99%
2016-01-22 0 4.350 4.340 4.350 4.200 4.380 5,176,800 22,356,285 4.3186 2.379 2.374 2.379 2.297 2.396 9,464,971 2.3620 2.59%
2016-01-21 0 4.240 4.230 4.250 4.230 4.400 4,734,000 20,375,206 4.3040 2.319 2.314 2.325 2.314 2.407 8,655,380 2.3541 -1.62%
2016-01-20 0 4.310 4.300 4.310 4.260 4.380 2,120,900 9,125,889 4.3028 2.357 2.352 2.357 2.330 2.396 3,877,735 2.3534 0.70%
2016-01-19 0 4.280 4.280 4.290 4.220 4.350 4,629,400 19,758,834 4.2681 2.341 2.341 2.346 2.308 2.379 8,464,135 2.3344 1.18%
2016-01-18 0 4.230 4.220 4.230 4.210 4.410 4,108,200 17,632,207 4.2920 2.314 2.308 2.314 2.303 2.412 7,511,202 2.3475 -2.76%
2016-01-15 0 4.350 4.350 4.360 4.320 4.450 4,043,788 17,720,638 4.3822 2.379 2.379 2.385 2.363 2.434 7,393,435 2.3968 -2.25%
2016-01-14 0 4.450 4.440 4.450 4.400 4.580 4,853,000 21,545,373 4.4396 2.434 2.428 2.434 2.407 2.505 8,872,953 2.4282 -1.98%
2016-01-13 0 4.540 4.530 4.540 4.520 4.600 2,031,845 9,259,259 4.5571 2.483 2.478 2.483 2.472 2.516 3,714,911 2.4925 -0.22%
2016-01-12 0 4.550 4.540 4.550 4.540 4.650 4,204,442 19,252,673 4.5791 2.489 2.483 2.489 2.483 2.543 7,687,166 2.5045 -0.66%
2016-01-11 0 4.580 4.560 4.580 4.500 4.630 5,550,418 25,388,996 4.5742 2.505 2.494 2.505 2.461 2.532 10,148,073 2.5019 -2.97%
2016-01-08 0 4.720 4.710 4.720 4.600 4.820 5,724,960 26,768,594 4.6758 2.582 2.576 2.582 2.516 2.636 10,467,196 2.5574 2.39%
2016-01-07 0 4.610 4.600 4.610 4.510 4.790 6,157,800 28,332,310 4.6010 2.521 2.516 2.521 2.467 2.620 11,258,576 2.5165 -1.91%
2016-01-06 0 4.700 4.690 4.700 4.690 4.850 5,896,395 28,137,376 4.7720 2.571 2.565 2.571 2.565 2.653 10,780,638 2.6100 -2.69%
2016-01-05 0 4.830 4.830 4.840 4.830 4.940 2,090,307 10,213,058 4.8859 2.642 2.642 2.647 2.642 2.702 3,821,800 2.6723 -0.82%
2016-01-04 0 4.870 4.850 4.860 4.820 5.060 4,325,032 21,187,981 4.8989 2.664 2.653 2.658 2.636 2.768 7,907,646 2.6794 -2.60%
2015-12-31 0 5.000 5.000 5.010 4.970 5.050 4,621,000 23,179,902 5.0162 2.735 2.735 2.740 2.718 2.762 8,448,777 2.7436 0.20%
2015-12-30 0 4.990 4.990 5.000 4.990 5.080 2,521,663 12,662,254 5.0214 2.729 2.729 2.735 2.729 2.778 4,610,467 2.7464 -0.40%
2015-12-29 0 5.010 5.010 5.020 4.950 5.110 11,068,000 55,515,120 5.0158 2.740 2.740 2.746 2.707 2.795 20,236,110 2.7434 -1.18%
2015-12-28 0 5.070 5.070 5.080 5.070 5.160 1,601,200 8,180,629 5.1091 2.773 2.773 2.778 2.773 2.822 2,927,544 2.7944 -1.17%
2015-12-24 0 5.130 5.130 5.140 5.120 5.160 523,400 2,691,690 5.1427 2.806 2.806 2.811 2.800 2.822 956,955 2.8128 -0.19%
2015-12-23 0 5.140 5.130 5.140 5.120 5.220 4,765,000 24,528,690 5.1477 2.811 2.806 2.811 2.800 2.855 8,712,059 2.8155 -0.19%
2015-12-22 0 5.150 5.140 5.150 5.020 5.170 1,822,388 9,365,396 5.1391 2.817 2.811 2.817 2.746 2.828 3,331,952 2.8108 1.18%
2015-12-21 0 5.090 5.080 5.090 4.900 5.220 3,880,263 19,689,045 5.0742 2.784 2.778 2.784 2.680 2.855 7,094,455 2.7753 -2.12%
2015-12-18 0 5.200 5.170 5.210 5.160 5.230 2,386,993 12,403,295 5.1962 2.844 2.828 2.850 2.822 2.861 4,364,244 2.8420 -0.38%
2015-12-17 0 5.220 5.210 5.220 5.170 5.300 10,123,498 52,732,770 5.2089 2.855 2.850 2.855 2.828 2.899 18,509,236 2.8490 1.16%
2015-12-16 0 5.160 5.150 5.160 5.130 5.260 6,911,530 35,837,831 5.1852 2.822 2.817 2.822 2.806 2.877 12,636,654 2.8360 -0.77%
2015-12-15 0 5.200 5.190 5.200 5.140 5.250 4,499,101 23,417,239 5.2049 2.844 2.839 2.844 2.811 2.871 8,225,904 2.8468 0.19%
2015-12-14 0 5.190 5.180 5.200 5.130 5.260 3,633,195 18,845,371 5.1870 2.839 2.833 2.844 2.806 2.877 6,642,730 2.8370 -1.52%
2015-12-11 0 5.270 5.270 5.280 5.200 5.310 2,681,737 14,129,261 5.2687 2.882 2.882 2.888 2.844 2.904 4,903,137 2.8817 0.00%
2015-12-10 0 5.270 5.250 5.290 5.200 5.330 8,309,725 43,887,072 5.2814 2.882 2.871 2.893 2.844 2.915 15,193,035 2.8886 -0.57%
2015-12-09 0 5.300 5.290 5.310 5.290 5.400 1,854,718 9,865,596 5.3192 2.899 2.893 2.904 2.893 2.953 3,391,062 2.9093 -0.93%
2015-12-08 0 5.350 5.340 5.380 5.310 5.440 6,552,882 35,305,736 5.3878 2.926 2.921 2.943 2.904 2.975 11,980,922 2.9468 0.00%
2015-12-07 0 5.350 5.340 5.360 5.270 5.510 7,630,200 40,870,175 5.3564 2.926 2.921 2.932 2.882 3.014 13,950,630 2.9296 -2.90%
2015-12-04 0 6.010 6.000 6.020 5.960 6.060 7,888,875 47,399,800 6.0084 3.014 3.009 3.019 2.989 3.039 15,732,431 3.0129 -0.50%
2015-12-03 0 6.040 6.030 6.040 6.020 6.070 5,207,400 31,435,574 6.0367 3.029 3.024 3.029 3.019 3.044 10,384,885 3.0271 -0.66%
2015-12-02 0 6.080 6.070 6.080 5.900 6.150 5,044,424 30,408,276 6.0281 3.049 3.044 3.049 2.958 3.084 10,059,869 3.0227 2.01%
2015-12-01 0 5.960 5.950 5.960 5.950 6.040 4,903,900 29,274,524 5.9696 2.989 2.984 2.989 2.984 3.029 9,779,629 2.9934 -1.65%
2015-11-30 0 6.060 6.060 6.070 6.030 6.100 5,676,200 34,381,005 6.0570 3.039 3.039 3.044 3.024 3.059 11,319,792 3.0372 -0.98%
2015-11-27 0 6.120 6.130 6.140 6.040 6.200 4,773,244 29,029,284 6.0817 3.069 3.074 3.079 3.029 3.109 9,519,067 3.0496 -1.45%
2015-11-26 0 6.210 6.200 6.210 6.200 6.340 5,761,000 36,067,457 6.2606 3.114 3.109 3.114 3.109 3.179 11,488,905 3.1393 -0.32%
2015-11-25 0 6.230 6.220 6.230 6.140 6.330 14,230,871 88,852,257 6.2436 3.124 3.119 3.124 3.079 3.174 28,379,990 3.1308 5.95%
2015-11-24 0 5.880 5.860 5.870 5.820 5.920 2,936,751 17,242,792 5.8714 2.948 2.938 2.943 2.918 2.969 5,856,631 2.9441 -1.18%
2015-11-23 0 5.950 5.950 5.970 5.850 5.970 2,614,000 15,474,120 5.9197 2.984 2.984 2.994 2.933 2.994 5,212,983 2.9684 -0.50%
2015-11-20 0 5.980 5.960 5.980 5.910 6.060 3,857,307 23,100,920 5.9889 2.999 2.989 2.999 2.964 3.039 7,692,455 3.0031 0.50%
2015-11-19 0 5.950 5.950 5.960 5.890 6.020 3,415,200 20,326,157 5.9517 2.984 2.984 2.989 2.953 3.019 6,810,781 2.9844 1.02%
2015-11-18 0 5.890 5.870 5.880 5.670 5.900 3,588,000 20,966,554 5.8435 2.953 2.943 2.948 2.843 2.958 7,155,388 2.9302 3.15%
2015-11-17 0 5.710 5.690 5.700 5.640 6.070 8,216,800 47,676,759 5.8024 2.863 2.853 2.858 2.828 3.044 16,386,397 2.9095 -5.46%
2015-11-16 0 6.040 6.030 6.040 5.760 6.080 3,073,621 18,259,318 5.9407 3.029 3.024 3.029 2.888 3.049 6,129,585 2.9789 0.67%
2015-11-13 0 6.000 5.990 6.000 5.960 6.160 3,233,126 19,397,830 5.9997 3.009 3.004 3.009 2.989 3.089 6,447,679 3.0085 -2.76%
2015-11-12 0 6.170 6.160 6.170 6.150 6.230 3,095,036 19,121,038 6.1780 3.094 3.089 3.094 3.084 3.124 6,172,292 3.0979 0.00%
2015-11-11 0 6.170 6.160 6.170 6.130 6.630 9,128,069 56,518,680 6.1917 3.094 3.089 3.094 3.074 3.325 18,203,700 3.1048 -7.08%
2015-11-10 0 6.640 6.630 6.640 6.600 6.740 1,062,800 7,059,549 6.6424 3.330 3.325 3.330 3.310 3.380 2,119,495 3.3308 -0.60%
2015-11-09 0 6.680 6.660 6.680 6.640 6.770 3,973,562 26,661,527 6.7097 3.350 3.340 3.350 3.330 3.395 7,924,297 3.3645 -1.33%
2015-11-06 0 6.770 6.760 6.770 6.740 6.880 1,760,600 11,923,803 6.7726 3.395 3.390 3.395 3.380 3.450 3,511,086 3.3960 -0.15%
2015-11-05 0 6.780 6.760 6.770 6.700 6.880 2,583,139 17,506,565 6.7772 3.400 3.390 3.395 3.360 3.450 5,151,439 3.3984 0.00%
2015-11-04 0 6.780 6.750 6.780 6.600 6.790 2,477,266 16,573,353 6.6902 3.400 3.385 3.400 3.310 3.405 4,940,301 3.3547 2.42%
2015-11-03 0 6.620 6.600 6.620 6.580 6.700 3,516,800 23,274,414 6.6181 3.320 3.310 3.320 3.299 3.360 7,013,397 3.3186 -0.60%
2015-11-02 0 6.660 6.650 6.680 6.590 6.700 2,439,177 16,210,121 6.6457 3.340 3.335 3.350 3.304 3.360 4,864,342 3.3324 0.45%
2015-10-30 0 6.630 6.610 6.650 6.600 6.800 1,725,386 11,468,864 6.6471 3.325 3.315 3.335 3.310 3.410 3,440,860 3.3331 -1.49%
2015-10-29 0 6.730 6.710 6.730 6.640 6.800 2,019,286 13,594,608 6.7324 3.375 3.365 3.375 3.330 3.410 4,026,972 3.3759 0.60%
2015-10-28 0 6.690 6.670 6.690 6.670 6.870 1,508,400 10,136,516 6.7200 3.355 3.345 3.355 3.345 3.445 3,008,135 3.3697 -2.19%
2015-10-27 0 6.840 6.830 6.840 6.740 6.880 2,020,036 13,762,996 6.8132 3.430 3.425 3.430 3.380 3.450 4,028,468 3.4164 0.59%
2015-10-26 0 6.800 6.810 6.820 6.670 6.860 2,471,901 16,775,324 6.7864 3.410 3.415 3.420 3.345 3.440 4,929,602 3.4030 1.64%
2015-10-23 0 6.690 6.680 6.690 6.630 6.750 4,211,800 28,133,190 6.6796 3.355 3.350 3.355 3.325 3.385 8,399,405 3.3494 0.90%
2015-10-22 0 6.630 6.620 6.630 6.590 6.690 2,636,500 17,478,954 6.6296 3.325 3.320 3.325 3.304 3.355 5,257,854 3.3244 -0.30%
2015-10-20 0 6.650 6.640 6.650 6.610 6.830 4,410,600 29,424,260 6.6713 3.335 3.330 3.335 3.315 3.425 8,795,863 3.3452 -1.63%
2015-10-19 0 6.760 6.750 6.760 6.750 7.100 4,677,169 31,904,464 6.8213 3.390 3.385 3.390 3.385 3.560 9,327,469 3.4205 -3.01%
2015-10-16 0 6.970 6.960 6.970 6.950 7.120 3,589,200 25,193,782 7.0193 3.495 3.490 3.495 3.485 3.570 7,157,781 3.5198 -0.85%
2015-10-15 0 7.030 7.000 7.050 7.000 7.170 6,723,356 47,513,477 7.0669 3.525 3.510 3.535 3.510 3.595 13,408,088 3.5436 -0.42%
2015-10-14 0 7.060 7.040 7.050 7.050 7.160 5,078,112 36,040,413 7.0972 3.540 3.530 3.535 3.535 3.590 10,127,052 3.5588 0.14%
2015-10-13 0 7.050 7.030 7.050 7.020 7.210 3,637,170 25,826,004 7.1006 3.535 3.525 3.535 3.520 3.615 7,253,446 3.5605 -1.81%
2015-10-12 0 7.180 7.150 7.190 7.000 7.200 5,212,411 37,227,181 7.1420 3.600 3.585 3.605 3.510 3.610 10,394,878 3.5813 2.57%
2015-10-09 0 7.000 6.980 7.000 6.980 7.170 13,134,544 92,065,147 7.0094 3.510 3.500 3.510 3.500 3.595 26,193,634 3.5148 2.04%
2015-10-08 0 6.860 6.850 6.870 6.660 7.050 5,625,141 38,550,896 6.8533 3.440 3.435 3.445 3.340 3.535 11,217,967 3.4365 3.78%
2015-10-07 0 6.610 6.590 6.600 6.570 6.700 4,833,886 32,101,552 6.6409 3.315 3.304 3.310 3.294 3.360 9,640,003 3.3300 -1.05%
2015-10-06 0 6.680 6.680 6.690 6.650 6.780 2,133,529 14,261,531 6.6845 3.350 3.350 3.355 3.335 3.400 4,254,802 3.3519 1.21%
2015-10-05 0 6.600 6.590 6.600 6.560 6.810 4,066,200 27,264,278 6.7051 3.310 3.304 3.310 3.289 3.415 8,109,041 3.3622 -1.49%
2015-10-02 0 6.700 6.700 6.710 6.460 6.880 4,249,088 28,487,789 6.7044 3.360 3.360 3.365 3.239 3.450 8,473,766 3.3619 3.08%
2015-09-30 0 6.500 6.490 6.500 6.440 6.680 4,495,620 29,295,665 6.5165 3.259 3.254 3.259 3.229 3.350 8,965,414 3.2676 0.31%
2015-09-29 0 6.480 6.480 6.490 6.470 6.720 2,882,906 18,751,848 6.5045 3.249 3.249 3.254 3.244 3.370 5,749,251 3.2616 -4.00%
2015-09-25 0 6.750 6.740 6.750 6.600 6.990 1,762,635 11,799,715 6.6944 3.385 3.380 3.385 3.310 3.505 3,515,144 3.3568 -0.88%
2015-09-24 0 6.810 6.800 6.810 6.800 7.000 1,557,000 10,692,071 6.8671 3.415 3.410 3.415 3.410 3.510 3,105,056 3.4434 -1.87%
2015-09-23 0 6.940 6.930 6.940 6.900 7.150 5,066,000 35,354,994 6.9789 3.480 3.475 3.480 3.460 3.585 10,102,897 3.4995 -1.70%
2015-09-22 0 7.060 7.050 7.060 7.000 7.150 1,347,600 9,497,810 7.0479 3.540 3.535 3.540 3.510 3.585 2,687,458 3.5341 0.86%
2015-09-21 0 7.000 6.990 7.000 6.910 7.100 1,498,600 10,485,010 6.9965 3.510 3.505 3.510 3.465 3.560 2,988,591 3.5083 -1.41%
2015-09-18 0 7.100 7.100 7.110 7.000 7.190 2,106,169 14,912,283 7.0803 3.560 3.560 3.565 3.510 3.605 4,200,239 3.5503 0.14%
2015-09-17 0 7.090 7.050 7.090 7.020 7.170 6,653,000 46,949,297 7.0569 3.555 3.535 3.555 3.520 3.595 13,267,781 3.5386 0.71%
2015-09-16 0 7.040 7.020 7.030 6.960 7.140 3,256,999 22,916,807 7.0362 3.530 3.520 3.525 3.490 3.580 6,495,288 3.5282 0.57%
2015-09-15 0 7.000 6.970 7.000 6.940 7.140 2,511,000 17,576,216 6.9997 3.510 3.495 3.510 3.480 3.580 5,007,575 3.5099 -0.43%
2015-09-14 0 7.030 7.020 7.040 7.000 7.130 4,329,340 30,472,271 7.0385 3.525 3.520 3.530 3.510 3.575 8,633,809 3.5294 0.00%
2015-09-11 0 7.030 7.010 7.020 7.010 7.190 2,141,687 15,230,147 7.1113 3.525 3.515 3.520 3.515 3.605 4,271,071 3.5659 -0.57%
2015-09-10 0 7.070 7.010 7.100 6.910 7.110 1,612,985 11,349,285 7.0362 3.545 3.515 3.560 3.465 3.565 3,216,704 3.5282 -0.56%
2015-09-09 0 7.110 7.080 7.140 6.800 7.150 3,138,648 22,090,708 7.0383 3.565 3.550 3.580 3.410 3.585 6,259,265 3.5293 3.04%
2015-09-08 0 6.900 6.870 6.980 6.730 6.980 1,120,447 7,649,763 6.8274 3.460 3.445 3.500 3.375 3.500 2,234,457 3.4235 1.02%
2015-09-07 0 6.830 6.810 6.840 6.740 6.940 1,230,200 8,387,915 6.8183 3.425 3.415 3.430 3.380 3.480 2,453,333 3.4190 -1.73%
2015-09-04 0 6.950 6.930 6.950 6.890 7.170 1,856,688 12,864,016 6.9285 3.485 3.475 3.485 3.455 3.595 3,702,710 3.4742 2.06%
2015-09-02 0 6.810 6.770 6.810 6.600 6.860 1,728,399 11,613,893 6.7195 3.415 3.395 3.415 3.310 3.440 3,446,869 3.3694 0.15%
2015-09-01 0 6.800 6.800 6.810 6.750 7.100 736,800 5,064,534 6.8737 3.410 3.410 3.415 3.385 3.560 1,469,367 3.4467 -1.02%
2015-08-31 0 6.870 6.870 6.900 6.700 7.030 2,708,374 18,640,289 6.8825 3.445 3.445 3.460 3.360 3.525 5,401,189 3.4511 -2.14%
2015-08-28 0 7.020 7.020 7.050 6.960 7.120 3,075,936 21,683,738 7.0495 3.520 3.520 3.535 3.490 3.570 6,134,202 3.5349 0.72%
2015-08-27 0 6.970 6.930 6.960 6.680 6.980 2,794,864 18,943,755 6.7781 3.495 3.475 3.490 3.350 3.500 5,573,672 3.3988 3.11%
2015-08-26 0 6.760 6.760 6.840 6.650 7.090 2,300,075 15,600,305 6.7825 3.390 3.390 3.430 3.335 3.555 4,586,937 3.4010 -3.29%
2015-08-25 0 6.990 6.990 7.000 6.780 7.090 4,269,938 29,894,368 7.0011 3.505 3.505 3.510 3.400 3.555 8,515,347 3.5106 -1.27%
2015-08-24 0 7.080 7.050 7.080 6.720 7.350 3,854,700 27,005,713 7.0059 3.550 3.535 3.550 3.370 3.686 7,687,256 3.5130 -4.97%
2015-08-21 0 7.450 7.430 7.450 7.360 7.540 2,882,400 21,521,075 7.4664 3.736 3.726 3.736 3.691 3.781 5,748,242 3.7439 -1.19%
2015-08-20 0 7.540 7.570 7.590 7.320 7.660 6,821,000 51,046,647 7.4837 3.781 3.796 3.806 3.671 3.841 13,602,816 3.7527 2.17%
2015-08-19 0 7.380 7.360 7.370 7.230 7.530 4,898,100 35,815,466 7.3121 3.701 3.691 3.696 3.625 3.776 9,768,062 3.6666 1.93%
2015-08-18 0 7.240 7.240 7.250 7.210 7.400 1,884,800 13,673,467 7.2546 3.630 3.630 3.635 3.615 3.711 3,758,772 3.6377 0.56%
2015-08-17 0 7.200 7.190 7.200 7.170 7.350 4,040,787 29,108,316 7.2036 3.610 3.605 3.610 3.595 3.686 8,058,361 3.6122 -2.04%
2015-08-14 0 7.350 7.340 7.350 7.310 7.600 1,338,600 9,888,060 7.3869 3.686 3.681 3.686 3.666 3.811 2,669,510 3.7041 -3.16%
2015-08-13 0 7.590 7.570 7.590 7.440 7.650 2,958,419 22,459,245 7.5916 3.806 3.796 3.806 3.731 3.836 5,899,843 3.8068 0.80%
2015-08-12 0 7.530 7.500 7.550 7.410 7.550 5,976,413 44,662,735 7.4732 3.776 3.761 3.786 3.716 3.786 11,918,493 3.7473 0.94%
2015-08-11 0 7.460 7.450 7.460 7.360 7.490 3,876,342 28,875,750 7.4492 3.741 3.736 3.741 3.691 3.756 7,730,416 3.7353 2.75%
2015-08-10 0 7.260 7.250 7.260 7.160 7.380 1,388,200 10,101,260 7.2765 3.640 3.635 3.640 3.590 3.701 2,768,425 3.6487 -0.82%
2015-08-07 0 7.320 7.300 7.320 7.280 7.380 2,192,200 16,076,644 7.3336 3.671 3.661 3.671 3.650 3.701 4,371,807 3.6773 0.55%
2015-08-06 0 7.280 7.280 7.290 7.110 7.350 3,974,948 28,739,331 7.2301 3.650 3.650 3.655 3.565 3.686 7,927,061 3.6255 0.83%
2015-08-05 0 7.370 7.380 7.400 7.230 7.590 6,025,450 44,347,549 7.3600 3.620 3.625 3.635 3.552 3.728 12,265,932 3.6155 -1.60%
2015-08-04 0 7.490 7.520 7.530 7.410 7.560 2,549,628 19,087,181 7.4863 3.679 3.694 3.699 3.640 3.714 5,190,245 3.6775 1.08%
2015-08-03 0 7.410 7.410 7.420 7.400 7.630 4,082,670 30,659,781 7.5097 3.640 3.640 3.645 3.635 3.748 8,311,039 3.6890 -2.11%
2015-07-31 0 7.570 7.560 7.600 7.510 7.650 2,656,400 20,079,963 7.5591 3.719 3.714 3.733 3.689 3.758 5,407,600 3.7133 -1.30%
2015-07-30 0 7.670 7.660 7.670 7.520 7.800 3,714,445 28,613,466 7.7033 3.768 3.763 3.768 3.694 3.832 7,561,448 3.7841 -1.67%
2015-07-29 0 7.800 7.760 7.800 7.710 7.890 1,418,200 11,071,712 7.8069 3.832 3.812 3.832 3.787 3.876 2,887,012 3.8350 -0.64%
2015-07-28 0 7.850 7.850 7.860 7.620 7.880 1,839,400 14,287,906 7.7677 3.856 3.856 3.861 3.743 3.871 3,744,443 3.8158 1.82%
2015-07-27 0 7.710 7.720 7.730 7.650 7.970 1,549,451 12,045,987 7.7744 3.787 3.792 3.797 3.758 3.915 3,154,198 3.8190 -3.26%
2015-07-24 0 7.970 7.970 7.980 7.870 8.040 2,971,400 23,680,577 7.9695 3.915 3.915 3.920 3.866 3.950 6,048,841 3.9149 0.89%
2015-07-23 0 7.900 7.890 7.900 7.890 8.000 1,335,099 10,598,623 7.9385 3.881 3.876 3.881 3.876 3.930 2,717,844 3.8996 -0.63%
2015-07-22 0 7.950 7.940 7.950 7.920 8.100 1,521,400 12,135,732 7.9767 3.905 3.900 3.905 3.891 3.979 3,097,095 3.9184 -1.24%
2015-07-21 0 8.050 8.040 8.050 7.900 8.110 1,745,200 13,928,843 7.9812 3.954 3.950 3.954 3.881 3.984 3,552,681 3.9207 0.88%
2015-07-20 0 7.980 7.970 8.000 7.920 8.100 1,966,183 15,749,207 8.0100 3.920 3.915 3.930 3.891 3.979 4,002,534 3.9348 -1.60%
2015-07-17 0 8.110 8.100 8.110 7.900 8.120 3,974,887 31,692,888 7.9733 3.984 3.979 3.984 3.881 3.989 8,091,627 3.9168 1.63%
2015-07-16 0 7.980 7.970 7.980 7.730 8.100 5,754,800 45,410,271 7.8909 3.920 3.915 3.920 3.797 3.979 11,714,973 3.8763 -0.25%
2015-07-15 0 8.000 7.990 8.000 7.830 8.100 1,438,503 11,376,380 7.9085 3.930 3.925 3.930 3.846 3.979 2,928,342 3.8849 0.63%
2015-07-14 0 7.950 7.950 7.970 7.820 8.050 2,792,559 22,197,537 7.9488 3.905 3.905 3.915 3.841 3.954 5,684,777 3.9047 1.66%
2015-07-13 0 7.820 7.820 7.840 7.630 7.850 2,465,521 19,115,150 7.7530 3.841 3.841 3.851 3.748 3.856 5,019,030 3.8085 0.13%
2015-07-10 0 7.810 7.800 7.820 7.620 8.080 5,095,000 39,665,144 7.7851 3.837 3.832 3.841 3.743 3.969 10,371,826 3.8243 -0.51%
2015-07-09 0 7.850 7.860 7.910 7.670 8.190 6,070,399 48,420,591 7.9765 3.856 3.861 3.886 3.768 4.023 12,357,434 3.9183 -0.63%
2015-07-08 0 7.900 7.870 8.000 7.480 8.000 8,693,970 67,570,750 7.7721 3.881 3.866 3.930 3.674 3.930 17,698,204 3.8179 -2.23%
2015-07-07 0 8.080 8.060 8.080 7.910 8.170 2,873,968 23,153,355 8.0562 3.969 3.959 3.969 3.886 4.013 5,850,500 3.9575 0.87%
2015-07-06 0 8.010 8.000 8.010 7.900 8.180 3,888,800 31,027,217 7.9786 3.935 3.930 3.935 3.881 4.018 7,916,380 3.9194 -1.96%
2015-07-03 0 8.170 8.130 8.170 8.040 8.410 3,406,000 27,762,974 8.1512 4.013 3.994 4.013 3.950 4.131 6,933,551 4.0041 -1.33%
2015-07-02 0 8.280 8.260 8.290 8.200 8.400 6,066,506 50,419,350 8.3111 4.067 4.058 4.072 4.028 4.126 12,349,509 4.0827 -0.96%
2015-06-30 0 8.360 8.340 8.350 8.060 8.550 7,046,399 58,862,863 8.3536 4.107 4.097 4.102 3.959 4.200 14,344,264 4.1036 -0.59%
2015-06-29 0 8.410 8.390 8.410 8.100 8.500 8,072,000 66,577,525 8.2480 4.131 4.121 4.131 3.979 4.175 16,432,067 4.0517 0.72%
2015-06-26 0 8.350 8.340 8.350 8.320 8.570 2,355,400 19,704,168 8.3655 4.102 4.097 4.102 4.087 4.210 4,794,858 4.1094 -1.30%
2015-06-25 0 8.460 8.460 8.470 8.420 8.570 2,985,000 25,356,537 8.4947 4.156 4.156 4.161 4.136 4.210 6,076,526 4.1729 -0.47%
2015-06-24 0 8.500 8.460 8.500 8.250 8.510 6,026,603 50,500,974 8.3797 4.175 4.156 4.175 4.053 4.180 12,268,279 4.1164 3.41%
2015-06-23 0 8.220 8.220 8.230 8.100 8.400 4,373,838 36,107,589 8.2554 4.038 4.038 4.043 3.979 4.126 8,903,766 4.0553 -1.32%
2015-06-22 0 8.330 8.290 8.330 8.200 8.400 3,252,624 27,068,062 8.3219 4.092 4.072 4.092 4.028 4.126 6,621,325 4.0880 0.36%
2015-06-19 0 8.300 8.290 8.300 8.230 8.430 4,357,046 36,232,786 8.3159 4.077 4.072 4.077 4.043 4.141 8,869,583 4.0851 -0.12%
2015-06-18 0 8.310 8.300 8.310 8.110 8.400 5,121,095 42,118,023 8.2244 4.082 4.077 4.082 3.984 4.126 10,424,948 4.0401 1.34%
2015-06-17 0 8.200 8.190 8.200 7.920 8.210 3,381,060 27,429,428 8.1127 4.028 4.023 4.028 3.891 4.033 6,882,781 3.9852 2.37%
2015-06-16 0 8.010 8.000 8.010 7.990 8.150 7,219,241 58,460,859 8.0979 3.935 3.930 3.935 3.925 4.004 14,696,117 3.9780 -2.20%
2015-06-15 0 8.190 8.180 8.200 8.180 8.380 5,372,800 44,486,967 8.2800 4.023 4.018 4.028 4.018 4.117 10,937,340 4.0674 -0.36%
2015-06-12 0 8.220 8.220 8.250 8.120 8.380 4,672,138 38,329,877 8.2039 4.038 4.038 4.053 3.989 4.117 9,511,012 4.0301 -0.84%
2015-06-11 0 8.290 8.250 8.280 8.210 8.320 2,955,505 24,420,421 8.2627 4.072 4.053 4.067 4.033 4.087 6,016,484 4.0589 1.84%
2015-06-10 0 8.140 8.110 8.140 8.100 8.430 8,458,003 69,260,680 8.1888 3.999 3.984 3.999 3.979 4.141 17,217,849 4.0226 -3.10%
2015-06-09 0 8.400 8.430 8.440 8.280 8.750 7,962,380 66,956,201 8.4091 4.126 4.141 4.146 4.067 4.298 16,208,915 4.1308 -2.10%
2015-06-08 0 8.580 8.580 8.600 8.580 9.060 9,624,000 84,410,814 8.7709 4.215 4.215 4.225 4.215 4.451 19,591,454 4.3086 -6.54%
2015-06-05 0 9.180 9.150 9.160 9.050 9.340 3,082,512 28,049,819 9.0997 4.510 4.495 4.500 4.446 4.588 6,275,030 4.4701 -0.33%
2015-06-04 0 9.210 9.200 9.210 9.120 9.360 3,611,600 33,285,213 9.2162 4.524 4.519 4.524 4.480 4.598 7,352,088 4.5273 1.10%
2015-06-03 0 9.110 9.110 9.130 9.070 9.270 4,842,407 44,295,423 9.1474 4.475 4.475 4.485 4.455 4.554 9,857,626 4.4935 -0.44%
2015-06-02 0 9.150 9.140 9.190 9.150 9.530 5,471,623 50,657,433 9.2582 4.495 4.490 4.514 4.495 4.681 11,138,513 4.5480 -3.99%
2015-06-01 0 9.530 9.520 9.530 9.470 9.650 3,863,796 36,964,194 9.5668 4.681 4.677 4.681 4.652 4.740 7,865,480 4.6995 0.00%
2015-05-29 0 9.530 9.520 9.530 9.340 9.740 4,045,054 38,859,227 9.6066 4.681 4.677 4.681 4.588 4.785 8,234,465 4.7191 1.28%
2015-05-28 0 9.410 9.400 9.410 9.340 9.550 2,909,200 27,449,377 9.4354 4.623 4.618 4.623 4.588 4.691 5,922,221 4.6350 -0.95%
2015-05-27 0 9.500 9.450 9.500 9.120 9.600 6,339,921 59,536,962 9.3908 4.667 4.642 4.667 4.480 4.716 12,906,096 4.6131 1.06%
2015-05-26 0 9.400 9.380 9.410 9.160 9.410 9,700,220 89,860,424 9.2638 4.618 4.608 4.623 4.500 4.623 19,746,614 4.5507 2.40%
2015-05-22 0 9.180 9.170 9.190 9.120 9.340 2,911,935 26,745,693 9.1849 4.510 4.505 4.514 4.480 4.588 5,927,789 4.5119 -0.33%
2015-05-21 0 9.210 9.180 9.210 9.120 9.290 2,163,139 19,873,201 9.1872 4.524 4.510 4.524 4.480 4.564 4,403,474 4.5131 -1.07%
2015-05-20 0 9.310 9.270 9.330 9.240 9.400 4,061,041 37,773,869 9.3015 4.573 4.554 4.583 4.539 4.618 8,267,009 4.5692 0.87%
2015-05-19 0 9.230 9.220 9.240 9.210 9.450 3,081,400 28,668,633 9.3038 4.534 4.529 4.539 4.524 4.642 6,272,767 4.5703 -2.33%
2015-05-18 0 9.450 9.430 9.440 9.250 9.480 2,742,334 25,808,260 9.4111 4.642 4.632 4.637 4.544 4.657 5,582,534 4.6230 1.18%
2015-05-15 0 9.340 9.330 9.390 9.140 9.600 6,225,000 58,118,774 9.3363 4.588 4.583 4.613 4.490 4.716 12,672,153 4.5863 1.08%
2015-05-14 0 9.240 9.230 9.240 9.150 9.420 1,424,800 13,162,333 9.2380 4.539 4.534 4.539 4.495 4.627 2,900,447 4.5380 -0.65%
2015-05-13 0 9.300 9.280 9.310 9.250 9.460 3,363,097 31,288,267 9.3034 4.568 4.559 4.573 4.544 4.647 6,846,214 4.5702 -0.43%
2015-05-12 0 9.340 9.320 9.330 9.230 9.800 8,763,807 82,029,941 9.3601 4.588 4.578 4.583 4.534 4.814 17,840,370 4.5980 -2.81%
2015-05-11 0 9.610 9.610 9.630 9.010 9.720 10,272,910 95,988,094 9.3438 4.721 4.721 4.731 4.426 4.775 20,912,432 4.5900 3.78%
2015-05-08 0 9.260 9.240 9.270 9.100 9.360 4,600,760 42,520,076 9.2420 4.549 4.539 4.554 4.470 4.598 9,365,708 4.5400 1.20%
2015-05-07 0 9.150 9.130 9.150 9.000 9.250 2,326,180 21,297,914 9.1557 4.495 4.485 4.495 4.421 4.544 4,735,375 4.4976 -1.40%
2015-05-06 0 9.280 9.240 9.280 9.010 9.420 7,495,600 68,890,170 9.1907 4.559 4.539 4.559 4.426 4.627 15,258,697 4.5148 0.54%
2015-05-05 0 9.230 9.170 9.240 8.960 9.680 4,537,000 41,458,238 9.1378 4.534 4.505 4.539 4.401 4.755 9,235,913 4.4888 0.33%
2015-05-04 0 9.200 9.220 9.230 9.170 9.630 6,675,579 61,860,146 9.2666 4.519 4.529 4.534 4.505 4.731 13,589,391 4.5521 -2.13%
2015-04-30 0 9.400 9.350 9.460 9.300 9.800 15,793,857 148,677,322 9.4136 4.618 4.593 4.647 4.568 4.814 32,151,353 4.6243 -2.59%
2015-04-29 0 9.650 9.620 9.650 9.500 9.810 9,016,860 87,264,270 9.6779 4.740 4.726 4.740 4.667 4.819 18,355,507 4.7541 -2.13%
2015-04-28 0 9.860 9.830 9.870 9.500 9.880 10,291,102 99,881,541 9.7056 4.844 4.829 4.848 4.667 4.853 20,949,465 4.7677 2.39%
2015-04-27 0 9.630 9.620 9.630 9.210 9.880 8,892,502 85,204,701 9.5816 4.731 4.726 4.731 4.524 4.853 18,102,353 4.7068 2.99%
2015-04-24 0 9.350 9.340 9.350 8.880 9.380 8,687,088 80,576,446 9.2754 4.593 4.588 4.593 4.362 4.608 17,684,194 4.5564 3.89%
2015-04-23 0 9.000 9.000 9.030 8.890 9.060 6,292,647 56,652,242 9.0029 4.421 4.421 4.436 4.367 4.451 12,809,861 4.4225 1.01%
2015-04-22 0 8.910 8.910 8.920 8.870 9.020 6,476,005 57,957,472 8.9496 4.377 4.377 4.382 4.357 4.431 13,183,121 4.3963 -0.11%
2015-04-21 0 8.920 8.860 8.880 8.510 9.100 12,207,106 105,780,975 8.6655 4.382 4.352 4.362 4.180 4.470 24,849,850 4.2568 5.31%
2015-04-20 0 8.470 8.450 8.470 8.450 8.650 7,165,827 61,141,435 8.5324 4.161 4.151 4.161 4.151 4.249 14,587,382 4.1914 -2.19%
2015-04-17 0 8.660 8.650 8.660 8.520 8.780 7,329,817 64,251,685 8.7658 4.254 4.249 4.254 4.185 4.313 14,921,215 4.3061 -0.46%
2015-04-16 0 8.700 8.690 8.700 8.680 9.070 10,407,873 92,445,400 8.8823 4.274 4.269 4.274 4.264 4.455 21,187,174 4.3633 -1.14%
2015-04-15 0 8.800 8.780 8.790 8.780 9.080 5,284,163 47,145,699 8.9221 4.323 4.313 4.318 4.313 4.460 10,756,903 4.3828 -1.35%
2015-04-14 0 8.920 8.910 8.920 8.910 9.150 6,893,842 61,890,320 8.9776 4.382 4.377 4.382 4.377 4.495 14,033,706 4.4101 -0.34%
2015-04-13 0 8.950 8.940 8.950 8.700 9.200 24,730,438 218,695,527 8.8432 4.397 4.392 4.397 4.274 4.519 50,343,437 4.3441 -2.93%
2015-04-10 0 9.220 9.220 9.300 9.120 9.640 9,090,438 84,463,414 9.2915 4.529 4.529 4.568 4.480 4.736 18,505,288 4.5643 -1.28%
2015-04-09 0 9.340 9.350 9.380 9.100 9.800 14,626,245 138,069,086 9.4398 4.588 4.593 4.608 4.470 4.814 29,774,460 4.6372 3.32%
2015-04-08 0 9.040 9.040 9.050 8.880 9.110 13,876,569 124,885,970 8.9998 4.441 4.441 4.446 4.362 4.475 28,248,354 4.4210 1.92%
2015-04-02 0 8.870 8.860 8.870 8.470 8.880 10,795,671 94,937,695 8.7941 4.357 4.352 4.357 4.161 4.362 21,976,609 4.3199 5.09%
2015-04-01 0 8.440 8.430 8.450 8.280 8.470 6,197,906 51,852,469 8.3661 4.146 4.141 4.151 4.067 4.161 12,616,998 4.1097 1.20%
2015-03-31 0 8.340 8.300 8.390 8.100 8.500 10,401,381 86,023,213 8.2704 4.097 4.077 4.121 3.979 4.175 21,173,958 4.0627 2.96%
2015-03-30 0 8.100 8.100 8.110 7.880 8.170 29,555,400 233,216,133 7.8908 3.979 3.979 3.984 3.871 4.013 60,165,550 3.8762 2.40%
2015-03-27 0 7.910 7.900 7.910 7.720 7.930 9,421,179 74,072,788 7.8624 3.886 3.881 3.886 3.792 3.895 19,178,574 3.8623 0.00%
2015-03-26 0 7.910 7.910 7.920 7.850 8.080 6,779,799 53,776,191 7.9318 3.886 3.886 3.891 3.856 3.969 13,801,550 3.8964 -1.00%
2015-03-25 0 7.990 7.970 7.990 7.800 8.030 2,646,808 21,007,427 7.9369 3.925 3.915 3.925 3.832 3.945 5,388,073 3.8989 1.27%
2015-03-24 0 7.890 7.840 7.880 7.800 7.990 7,842,734 61,545,823 7.8475 3.876 3.851 3.871 3.832 3.925 15,965,353 3.8550 -1.13%
2015-03-23 0 7.980 7.980 7.990 7.900 8.100 5,609,509 44,680,196 7.9651 3.920 3.920 3.925 3.881 3.979 11,419,206 3.9127 -0.62%
2015-03-20 0 8.030 8.010 8.050 7.920 8.310 8,440,705 67,467,414 7.9931 3.945 3.935 3.954 3.891 4.082 17,182,635 3.9265 -3.37%
2015-03-19 0 8.310 8.300 8.310 8.080 8.390 7,002,160 57,857,605 8.2628 4.082 4.077 4.082 3.969 4.121 14,254,208 4.0590 4.66%
2015-03-18 0 7.940 7.910 7.930 7.800 8.030 4,348,492 34,283,189 7.8839 3.900 3.886 3.895 3.832 3.945 8,852,170 3.8729 0.38%
2015-03-17 0 7.910 7.900 7.910 7.860 8.220 6,518,751 51,805,370 7.9471 3.886 3.881 3.886 3.861 4.038 13,270,138 3.9039 -2.35%
2015-03-16 0 8.100 8.080 8.100 8.080 8.460 7,253,700 59,062,732 8.1424 3.979 3.969 3.979 3.969 4.156 14,766,264 3.9998 -2.17%
2015-03-13 0 8.280 8.270 8.280 8.120 8.330 7,758,800 63,646,750 8.2032 4.067 4.063 4.067 3.989 4.092 15,794,490 4.0297 2.10%
2015-03-12 0 8.110 8.100 8.110 8.100 8.310 5,779,626 47,139,723 8.1562 3.984 3.979 3.984 3.979 4.082 11,765,511 4.0066 -2.87%
2015-03-11 0 8.350 8.300 8.350 8.120 8.490 9,378,495 77,554,890 8.2694 4.102 4.077 4.102 3.989 4.171 19,091,682 4.0622 -1.07%
2015-03-10 0 8.440 8.430 8.440 8.370 8.730 10,238,400 86,877,632 8.4855 4.146 4.141 4.146 4.112 4.288 20,842,180 4.1684 -3.10%
2015-03-09 0 8.710 8.700 8.710 8.680 8.800 5,857,814 51,116,029 8.7261 4.279 4.274 4.279 4.264 4.323 11,924,677 4.2866 -0.46%
2015-03-06 0 8.750 8.730 8.740 8.690 8.870 5,174,036 45,159,538 8.7281 4.298 4.288 4.293 4.269 4.357 10,532,719 4.2875 0.23%
2015-03-05 0 8.730 8.720 8.750 8.700 9.000 5,241,200 45,922,757 8.7619 4.288 4.284 4.298 4.274 4.421 10,669,444 4.3041 -2.24%
2015-03-04 0 8.930 8.930 8.950 8.880 9.000 5,304,742 47,396,760 8.9348 4.387 4.387 4.397 4.362 4.421 10,798,795 4.3891 -0.78%
2015-03-03 0 9.000 8.960 9.000 8.960 9.100 9,836,313 88,654,267 9.0130 4.421 4.401 4.421 4.401 4.470 20,023,657 4.4275 -0.22%
2015-03-02 0 9.020 9.020 9.030 8.950 9.140 8,107,397 73,117,922 9.0187 4.431 4.431 4.436 4.397 4.490 16,504,124 4.4303 0.11%
2015-02-27 0 9.010 9.000 9.010 8.900 9.350 24,360,312 219,747,567 9.0207 4.426 4.421 4.426 4.372 4.593 49,589,976 4.4313 -5.36%
2015-02-26 0 9.520 9.520 9.540 9.510 9.850 2,627,230 25,224,452 9.6012 4.677 4.677 4.686 4.672 4.839 5,348,219 4.7164 -1.45%
2015-02-25 0 9.660 9.650 9.660 9.650 9.830 3,357,400 32,489,416 9.6770 4.745 4.740 4.745 4.740 4.829 6,834,616 4.7537 -1.73%
2015-02-24 0 9.830 9.830 9.850 9.800 9.990 3,693,711 36,329,090 9.8354 4.829 4.829 4.839 4.814 4.907 7,519,240 4.8315 -1.11%
2015-02-23 0 9.940 9.930 9.970 9.850 9.990 2,369,236 23,513,220 9.9244 4.883 4.878 4.898 4.839 4.907 4,823,023 4.8752 0.20%
2015-02-18 0 9.920 9.920 9.940 9.820 9.950 610,400 6,049,805 9.9112 4.873 4.873 4.883 4.824 4.888 1,242,583 4.8687 -0.50%
2015-02-17 0 9.970 9.950 9.980 9.860 10.02 1,526,748 15,124,897 9.9066 4.898 4.888 4.903 4.844 4.922 3,107,981 4.8665 -0.89%
2015-02-16 0 10.06 10.04 10.06 9.850 10.08 2,396,894 23,987,663 10.008 4.942 4.932 4.942 4.839 4.952 4,879,326 4.9162 2.13%
2015-02-13 0 9.850 9.850 9.870 9.810 9.960 1,910,997 18,806,346 9.8411 4.839 4.839 4.848 4.819 4.893 3,890,192 4.8343 -0.81%
2015-02-12 0 9.930 9.930 9.940 9.860 9.980 1,925,247 19,121,903 9.9322 4.878 4.878 4.883 4.844 4.903 3,919,201 4.8790 0.81%
2015-02-11 0 9.850 9.840 9.850 9.810 9.940 1,134,112 11,167,818 9.8472 4.839 4.834 4.839 4.819 4.883 2,308,697 4.8373 -0.10%
2015-02-10 0 9.860 9.850 9.860 9.790 9.990 2,649,836 26,111,294 9.8539 4.844 4.839 4.844 4.809 4.907 5,394,237 4.8406 -0.60%
2015-02-09 0 9.920 9.890 9.920 9.810 10.26 4,322,409 42,641,296 9.8652 4.873 4.858 4.873 4.819 5.040 8,799,073 4.8461 -1.00%
2015-02-06 0 10.02 10.00 10.02 9.940 10.10 2,066,230 20,639,467 9.9889 4.922 4.912 4.922 4.883 4.961 4,206,198 4.9069 -0.79%
2015-02-05 0 10.10 10.06 10.10 10.04 10.18 3,302,800 33,382,860 10.107 4.961 4.942 4.961 4.932 5.001 6,723,468 4.9651 -0.98%
2015-02-04 0 10.20 10.18 10.20 9.960 10.26 5,363,875 54,462,908 10.154 5.011 5.001 5.011 4.893 5.040 10,919,172 4.9878 0.79%
2015-02-03 0 10.12 10.08 10.12 9.930 10.26 6,446,600 64,978,368 10.080 4.971 4.952 4.971 4.878 5.040 13,123,261 4.9514 -1.36%
2015-02-02 0 10.26 10.26 10.28 10.08 10.36 4,539,938 46,541,516 10.252 5.040 5.040 5.050 4.952 5.089 9,241,894 5.0359 -0.19%
2015-01-30 0 10.28 10.26 10.28 10.12 10.36 7,465,426 76,512,520 10.249 5.050 5.040 5.050 4.971 5.089 15,197,272 5.0346 1.58%
2015-01-29 0 10.12 10.10 10.12 9.960 10.16 5,539,985 55,623,164 10.040 4.971 4.961 4.971 4.893 4.991 11,277,677 4.9321 1.61%
2015-01-28 0 9.960 9.930 9.970 9.880 10.00 1,673,757 16,679,397 9.9652 4.893 4.878 4.898 4.853 4.912 3,407,246 4.8953 0.50%
2015-01-27 0 9.910 9.900 9.910 9.810 9.990 1,705,439 16,892,878 9.9053 4.868 4.863 4.868 4.819 4.907 3,471,740 4.8658 0.10%
2015-01-26 0 9.900 9.900 9.910 9.800 9.960 850,526 8,426,060 9.9069 4.863 4.863 4.868 4.814 4.893 1,731,405 4.8666 -0.10%
2015-01-23 0 9.910 9.900 9.910 9.830 10.00 5,725,200 56,711,425 9.9056 4.868 4.863 4.868 4.829 4.912 11,654,716 4.8660 -0.50%
2015-01-22 0 9.960 9.950 9.960 9.860 10.00 3,405,521 33,880,771 9.9488 4.893 4.888 4.893 4.844 4.912 6,932,576 4.8872 -0.20%
2015-01-21 0 9.980 9.980 9.990 9.850 9.990 6,193,000 61,439,847 9.9209 4.903 4.903 4.907 4.839 4.907 12,607,011 4.8735 0.81%
2015-01-20 0 9.900 9.900 9.910 9.800 9.950 1,612,502 15,970,963 9.9045 4.863 4.863 4.868 4.814 4.888 3,282,550 4.8654 1.43%
2015-01-19 0 9.760 9.760 9.790 9.630 9.920 5,083,530 49,561,089 9.7493 4.794 4.794 4.809 4.731 4.873 10,348,477 4.7892 -0.91%
2015-01-16 0 9.850 9.850 9.860 9.850 10.18 8,866,560 88,039,890 9.9294 4.839 4.839 4.844 4.839 5.001 18,049,543 4.8777 -2.09%
2015-01-15 0 10.06 10.06 10.08 10.00 10.20 9,225,688 93,058,837 10.087 4.942 4.942 4.952 4.912 5.011 18,780,615 4.9550 -0.98%
2015-01-14 0 10.16 10.14 10.16 10.02 10.18 5,396,400 54,561,907 10.111 4.991 4.981 4.991 4.922 5.001 10,985,383 4.9668 0.59%
2015-01-13 0 10.10 10.08 10.10 10.00 10.20 6,332,772 64,014,746 10.109 4.961 4.952 4.961 4.912 5.011 12,891,543 4.9656 1.00%
2015-01-12 0 10.00 9.990 10.00 9.990 10.24 9,246,775 92,795,324 10.035 4.912 4.907 4.912 4.907 5.030 18,823,542 4.9297 -1.38%
2015-01-09 0 10.14 10.12 10.16 10.08 10.66 32,793,800 339,175,425 10.343 4.981 4.971 4.991 4.952 5.237 66,757,919 5.0807 -7.82%
2015-01-08 0 11.00 11.00 11.02 10.82 11.12 7,366,189 80,589,484 10.941 5.404 5.404 5.413 5.315 5.463 14,995,257 5.3743 2.23%
2015-01-07 0 10.76 10.72 10.78 10.68 10.82 5,776,173 61,987,337 10.732 5.286 5.266 5.296 5.246 5.315 11,758,482 5.2717 0.19%
2015-01-06 0 10.74 10.72 10.80 10.62 10.86 4,910,800 52,737,640 10.739 5.276 5.266 5.305 5.217 5.335 9,996,853 5.2754 -0.92%
2015-01-05 0 10.84 10.82 10.84 10.62 10.84 4,053,400 43,691,264 10.779 5.325 5.315 5.325 5.217 5.325 8,251,455 5.2950 1.88%
2015-01-02 0 10.64 10.64 10.66 10.44 10.76 9,233,041 98,233,210 10.639 5.227 5.227 5.237 5.128 5.286 18,795,584 5.2264 2.31%
2014-12-31 0 10.40 10.38 10.40 10.18 10.46 2,307,570 23,893,194 10.354 5.109 5.099 5.109 5.001 5.138 4,697,491 5.0864 2.16%
2014-12-30 0 10.18 10.16 10.20 10.06 10.30 4,177,582 42,595,161 10.196 5.001 4.991 5.011 4.942 5.060 8,504,250 5.0087 0.39%
2014-12-29 0 10.14 10.12 10.14 10.08 10.34 4,586,481 46,874,655 10.220 4.981 4.971 4.981 4.952 5.079 9,336,641 5.0205 0.80%
2014-12-24 0 10.06 10.04 10.06 10.04 10.20 818,925 8,253,536 10.079 4.942 4.932 4.942 4.932 5.011 1,667,075 4.9509 0.00%
2014-12-23 0 10.06 10.04 10.06 9.990 10.18 2,943,400 29,580,140 10.050 4.942 4.932 4.942 4.907 5.001 5,991,842 4.9367 -0.40%
2014-12-22 0 10.10 10.08 10.12 9.900 10.24 4,217,200 42,348,257 10.042 4.961 4.952 4.971 4.863 5.030 8,584,900 4.9329 1.20%
2014-12-19 0 9.980 9.980 10.02 9.900 10.10 4,205,400 41,873,387 9.9571 4.903 4.903 4.922 4.863 4.961 8,560,879 4.8912 0.00%
2014-12-18 0 9.980 9.970 9.980 9.650 10.26 14,207,078 140,391,359 9.8818 4.903 4.898 4.903 4.740 5.040 28,921,167 4.8543 -1.58%
2014-12-17 0 10.14 10.14 10.16 10.08 10.44 5,806,067 59,152,844 10.188 4.981 4.981 4.991 4.952 5.128 11,819,336 5.0048 -2.87%
2014-12-16 0 10.44 10.40 10.44 10.26 10.60 2,927,741 30,483,473 10.412 5.128 5.109 5.128 5.040 5.207 5,959,965 5.1147 -0.95%
2014-12-15 0 10.54 10.54 10.56 10.08 10.66 8,265,432 86,745,785 10.495 5.178 5.178 5.187 4.952 5.237 16,825,834 5.1555 4.15%
2014-12-12 0 10.12 10.10 10.12 9.990 10.22 2,332,048 23,548,126 10.098 4.971 4.961 4.971 4.907 5.020 4,747,320 4.9603 0.00%
2014-12-11 0 10.12 10.10 10.12 9.920 10.28 4,165,092 41,717,494 10.016 4.971 4.961 4.971 4.873 5.050 8,478,825 4.9202 0.20%
2014-12-10 0 10.10 10.04 10.10 9.970 10.20 10,168,784 101,851,105 10.016 4.961 4.932 4.961 4.898 5.011 20,700,464 4.9202 0.20%
2014-12-09 0 10.08 10.06 10.08 10.00 10.28 5,619,000 56,651,888 10.082 4.952 4.942 4.952 4.912 5.050 11,438,526 4.9527 -0.88%
2014-12-08 0 10.30 10.28 10.32 10.10 10.36 7,158,104 73,355,617 10.248 4.996 4.986 5.006 4.899 5.025 14,757,926 4.9706 0.59%
2014-12-05 0 10.24 10.24 10.26 10.08 10.28 8,885,833 90,626,049 10.199 4.967 4.967 4.976 4.889 4.986 18,320,000 4.9468 -0.78%
2014-12-04 0 10.32 10.30 10.32 9.950 10.66 9,929,600 101,254,100 10.197 5.006 4.996 5.006 4.826 5.170 20,471,944 4.9460 -0.96%
2014-12-03 0 10.42 10.40 10.42 10.32 10.80 7,252,298 75,926,489 10.469 5.054 5.044 5.054 5.006 5.238 14,952,126 5.0780 -3.34%
2014-12-02 0 10.78 10.78 10.80 10.70 10.90 7,467,131 80,691,399 10.806 5.229 5.229 5.238 5.190 5.287 15,395,050 5.2414 -1.10%
2014-12-01 0 10.90 10.88 10.90 10.78 10.90 2,667,242 28,896,703 10.834 5.287 5.277 5.287 5.229 5.287 5,499,076 5.2548 0.74%
2014-11-28 0 10.82 10.78 10.82 10.78 10.90 6,161,860 66,799,978 10.841 5.248 5.229 5.248 5.229 5.287 12,703,961 5.2582 0.19%
2014-11-27 0 10.80 10.78 10.84 10.70 10.94 10,089,600 109,232,710 10.826 5.238 5.229 5.258 5.190 5.306 20,801,817 5.2511 0.37%
2014-11-26 0 10.76 10.74 10.76 10.42 10.88 14,001,268 150,170,977 10.726 5.219 5.209 5.219 5.054 5.277 28,866,537 5.2023 3.26%
2014-11-25 0 10.42 10.32 10.38 10.28 10.54 3,703,345 38,625,653 10.430 5.054 5.006 5.035 4.986 5.112 7,635,219 5.0589 0.39%
2014-11-24 0 10.38 10.32 10.34 10.32 10.70 4,364,760 45,676,915 10.465 5.035 5.006 5.015 5.006 5.190 8,998,864 5.0759 0.58%
2014-11-21 0 10.32 10.30 10.36 10.24 10.60 2,780,546 28,680,936 10.315 5.006 4.996 5.025 4.967 5.141 5,732,676 5.0031 -1.15%
2014-11-20 0 10.44 10.42 10.44 10.30 10.60 5,141,400 53,547,596 10.415 5.064 5.054 5.064 4.996 5.141 10,600,070 5.0516 -0.76%
2014-11-19 0 10.52 10.50 10.54 10.22 10.56 3,735,600 39,001,060 10.440 5.103 5.093 5.112 4.957 5.122 7,701,719 5.0639 0.19%
2014-11-18 0 10.50 10.46 10.50 10.34 10.68 2,313,200 24,149,156 10.440 5.093 5.073 5.093 5.015 5.180 4,769,145 5.0636 -0.76%
2014-11-17 0 10.58 10.54 10.58 10.42 11.00 3,500,601 37,099,270 10.598 5.132 5.112 5.132 5.054 5.335 7,217,220 5.1404 -1.49%
2014-11-14 0 10.74 10.72 10.76 10.62 10.98 7,401,600 79,757,318 10.776 5.209 5.200 5.219 5.151 5.326 15,259,944 5.2266 -0.19%
2014-11-13 0 10.76 10.74 10.76 10.72 10.86 4,227,800 45,623,778 10.791 5.219 5.209 5.219 5.200 5.267 8,716,492 5.2342 0.00%
2014-11-12 0 10.76 10.76 10.78 10.64 10.98 2,223,200 23,940,572 10.769 5.219 5.219 5.229 5.161 5.326 4,583,591 5.2231 -0.19%
2014-11-11 0 10.78 10.76 10.78 10.64 10.78 4,596,871 49,204,625 10.704 5.229 5.219 5.229 5.161 5.229 9,477,409 5.1918 0.75%
2014-11-10 0 10.70 10.70 10.72 10.64 10.78 2,990,930 31,989,844 10.696 5.190 5.190 5.200 5.161 5.229 6,166,427 5.1877 0.75%
2014-11-07 0 10.62 10.60 10.62 10.54 10.74 3,029,300 32,106,624 10.599 5.151 5.141 5.151 5.112 5.209 6,245,534 5.1407 0.38%
2014-11-06 0 10.58 10.58 10.60 10.52 10.64 5,121,446 54,097,550 10.563 5.132 5.132 5.141 5.103 5.161 10,558,930 5.1234 0.19%
2014-11-05 0 10.56 10.56 10.58 10.48 10.76 6,548,000 69,074,770 10.549 5.122 5.122 5.132 5.083 5.219 13,500,069 5.1166 -2.22%
2014-11-04 0 10.80 10.78 10.82 10.76 10.92 3,318,400 35,844,002 10.802 5.238 5.229 5.248 5.219 5.297 6,841,574 5.2391 0.37%
2014-11-03 0 10.76 10.76 10.78 10.74 11.16 6,648,485 72,089,586 10.843 5.219 5.219 5.229 5.209 5.413 13,707,240 5.2592 -0.19%
2014-10-31 0 10.78 10.78 10.82 10.76 10.88 2,392,800 25,874,464 10.814 5.229 5.229 5.248 5.219 5.277 4,933,257 5.2449 0.00%
2014-10-30 0 10.78 10.76 10.78 10.74 10.86 2,590,989 27,929,423 10.779 5.229 5.219 5.229 5.209 5.267 5,341,865 5.2284 0.19%
2014-10-29 0 10.76 10.74 10.76 10.56 10.86 2,240,200 24,089,816 10.753 5.219 5.209 5.219 5.122 5.267 4,618,640 5.2158 0.00%
2014-10-28 0 10.76 10.74 10.76 10.74 10.86 1,482,000 15,993,678 10.792 5.219 5.209 5.219 5.209 5.267 3,055,452 5.2345 -0.37%
2014-10-27 0 10.80 10.78 10.80 10.66 10.80 2,014,800 21,610,956 10.726 5.238 5.229 5.238 5.170 5.238 4,153,931 5.2025 0.37%
2014-10-24 0 10.76 10.76 10.80 10.66 10.80 2,398,200 25,728,992 10.729 5.219 5.219 5.238 5.170 5.238 4,944,390 5.2037 0.19%
2014-10-23 0 10.74 10.72 10.74 10.50 10.78 5,136,000 55,175,420 10.743 5.209 5.200 5.209 5.093 5.229 10,588,936 5.2107 0.56%
2014-10-22 0 10.68 10.64 10.72 10.58 10.76 3,869,402 41,320,811 10.679 5.180 5.161 5.200 5.132 5.219 7,977,580 5.1796 2.50%
2014-10-21 0 10.42 10.40 10.42 10.36 10.58 4,401,960 45,877,494 10.422 5.054 5.044 5.054 5.025 5.132 9,075,560 5.0551 0.00%
2014-10-20 0 10.42 10.40 10.42 10.40 10.64 5,776,000 60,242,548 10.430 5.054 5.044 5.054 5.044 5.161 11,908,430 5.0588 0.19%
2014-10-17 0 10.40 10.38 10.40 10.24 10.60 7,923,792 82,530,089 10.416 5.044 5.035 5.044 4.967 5.141 16,336,552 5.0519 -1.89%
2014-10-16 0 10.60 10.60 10.62 10.40 10.70 8,089,100 85,704,721 10.595 5.141 5.141 5.151 5.044 5.190 16,677,369 5.1390 1.53%
2014-10-15 0 10.44 10.42 10.46 10.20 10.52 4,311,200 44,837,278 10.400 5.064 5.054 5.073 4.947 5.103 8,888,439 5.0444 1.75%
2014-10-14 0 10.26 10.24 10.26 10.04 10.60 4,811,223 49,819,617 10.355 4.976 4.967 4.976 4.870 5.141 9,919,341 5.0225 0.20%
2014-10-13 0 10.24 10.22 10.24 10.00 10.24 3,412,235 34,522,268 10.117 4.967 4.957 4.967 4.850 4.967 7,035,035 4.9072 0.39%
2014-10-10 0 10.20 10.16 10.18 10.10 10.38 3,734,100 38,066,636 10.194 4.947 4.928 4.938 4.899 5.035 7,698,627 4.9446 -1.35%
2014-10-09 0 10.34 10.32 10.34 10.16 10.64 9,033,312 94,293,189 10.438 5.015 5.006 5.015 4.928 5.161 18,624,059 5.0630 2.38%
2014-10-08 0 10.10 10.08 10.10 9.970 10.16 2,245,438 22,633,646 10.080 4.899 4.889 4.899 4.836 4.928 4,629,439 4.8891 0.40%
2014-10-07 0 10.06 10.04 10.10 9.950 10.28 8,423,993 84,882,230 10.076 4.879 4.870 4.899 4.826 4.986 17,367,820 4.8873 0.40%
2014-10-06 0 10.02 10.02 10.08 9.960 10.34 7,179,400 72,617,676 10.115 4.860 4.860 4.889 4.831 5.015 14,801,832 4.9060 0.60%
2014-10-03 0 9.960 9.960 9.970 9.500 10.04 9,267,476 91,994,412 9.9266 4.831 4.831 4.836 4.608 4.870 19,106,837 4.8147 -1.39%
2014-09-30 0 10.10 10.10 10.12 9.560 10.22 11,168,842 111,406,272 9.9747 4.899 4.899 4.909 4.637 4.957 23,026,900 4.8381 1.71%
2014-09-29 0 9.930 9.910 9.940 9.800 10.22 20,385,470 202,217,373 9.9197 4.816 4.807 4.821 4.753 4.957 42,028,903 4.8114 -3.78%
2014-09-26 0 10.32 10.30 10.32 10.18 10.44 4,592,198 47,292,289 10.298 5.006 4.996 5.006 4.938 5.064 9,467,775 4.9951 0.00%
2014-09-25 0 10.32 10.26 10.32 10.22 10.50 6,155,247 63,353,007 10.293 5.006 4.976 5.006 4.957 5.093 12,690,327 4.9922 -1.34%
2014-09-24 0 10.46 10.44 10.46 10.42 10.52 5,113,000 53,597,279 10.483 5.073 5.064 5.073 5.054 5.103 10,541,517 5.0844 -0.57%
2014-09-23 0 10.52 10.52 10.54 10.48 10.74 2,046,359 21,568,532 10.540 5.103 5.103 5.112 5.083 5.209 4,218,996 5.1122 -0.38%
2014-09-22 0 10.56 10.52 10.56 10.50 10.76 2,174,000 22,963,860 10.563 5.122 5.103 5.122 5.093 5.219 4,482,155 5.1234 0.57%
2014-09-19 0 10.50 10.46 10.56 10.42 10.80 6,268,423 66,120,996 10.548 5.093 5.073 5.122 5.054 5.238 12,923,663 5.1163 -2.60%
2014-09-18 0 10.78 10.72 10.74 10.58 10.82 3,867,057 41,201,998 10.655 5.229 5.200 5.209 5.132 5.248 7,972,745 5.1679 -0.55%
2014-09-17 0 10.84 10.84 10.86 10.62 11.42 7,767,300 84,101,003 10.828 5.258 5.258 5.267 5.151 5.539 16,013,911 5.2517 -1.99%
2014-09-16 0 11.06 11.04 11.06 11.00 11.22 2,585,800 28,584,712 11.055 5.364 5.355 5.364 5.335 5.442 5,331,167 5.3618 -0.18%
2014-09-15 0 11.08 11.06 11.08 10.94 11.50 8,377,544 92,615,725 11.055 5.374 5.364 5.374 5.306 5.578 17,272,056 5.3622 -3.15%
2014-09-12 0 11.44 11.44 11.46 11.40 11.64 2,216,442 25,345,064 11.435 5.549 5.549 5.558 5.529 5.646 4,569,658 5.5464 -0.17%
2014-09-11 0 11.46 11.42 11.46 11.36 11.68 3,056,237 35,022,292 11.459 5.558 5.539 5.558 5.510 5.665 6,301,071 5.5581 -0.17%
2014-09-10 0 11.48 11.48 11.50 11.48 11.72 2,530,732 29,149,077 11.518 5.568 5.568 5.578 5.568 5.685 5,217,632 5.5866 -0.86%
2014-09-08 0 11.58 11.58 11.60 11.40 11.66 3,424,248 39,553,065 11.551 5.617 5.617 5.626 5.529 5.656 7,059,802 5.6026 -0.52%
2014-09-05 0 11.64 11.64 11.66 11.26 11.78 6,284,900 72,688,945 11.566 5.646 5.646 5.656 5.461 5.714 12,957,634 5.6097 3.19%
2014-09-04 0 11.28 11.28 11.30 11.22 11.38 2,095,760 23,706,379 11.312 5.471 5.471 5.481 5.442 5.520 4,320,847 5.4865 -0.18%
2014-09-03 0 11.30 11.28 11.30 11.28 11.56 4,171,648 47,639,810 11.420 5.481 5.471 5.481 5.471 5.607 8,600,723 5.5390 0.00%
2014-09-02 0 11.30 11.30 11.32 11.24 11.36 2,419,600 27,324,840 11.293 5.481 5.481 5.491 5.452 5.510 4,988,511 5.4776 0.18%
2014-09-01 0 11.28 11.26 11.28 11.16 11.38 2,606,500 29,359,308 11.264 5.471 5.461 5.471 5.413 5.520 5,373,844 5.4634 1.08%
2014-08-29 0 11.16 11.12 11.20 11.08 11.22 5,528,112 61,571,119 11.138 5.413 5.394 5.432 5.374 5.442 11,397,357 5.4022 -0.89%
2014-08-28 0 11.26 11.24 11.26 11.10 11.32 5,549,614 62,425,826 11.249 5.461 5.452 5.461 5.384 5.491 11,441,688 5.4560 -1.05%
2014-08-27 0 11.38 11.34 11.38 11.26 11.56 4,040,225 45,911,619 11.364 5.520 5.500 5.520 5.461 5.607 8,329,767 5.5118 -1.04%
2014-08-26 0 11.50 11.46 11.54 11.20 11.56 8,876,800 102,057,920 11.497 5.578 5.558 5.597 5.432 5.607 18,301,377 5.5765 1.95%
2014-08-25 0 11.28 11.26 11.30 11.24 11.42 5,079,424 57,503,280 11.321 5.471 5.461 5.481 5.452 5.539 10,472,293 5.4910 0.98%
2014-08-22 0 11.36 11.34 11.36 11.20 11.42 2,873,400 32,621,901 11.353 5.418 5.408 5.418 5.342 5.446 6,024,882 5.4145 0.18%
2014-08-21 0 11.34 11.30 11.34 11.22 11.40 3,253,080 36,771,979 11.304 5.408 5.389 5.408 5.351 5.437 6,820,987 5.3910 0.71%
2014-08-20 0 11.26 11.26 11.30 11.12 11.34 2,107,400 23,742,782 11.266 5.370 5.370 5.389 5.303 5.408 4,418,750 5.3732 0.72%
2014-08-19 0 11.18 11.16 11.18 11.10 11.40 7,865,980 87,930,123 11.179 5.332 5.322 5.332 5.294 5.437 16,493,215 5.3313 -0.53%
2014-08-18 0 11.24 11.26 11.30 11.18 11.56 4,004,200 45,339,480 11.323 5.361 5.370 5.389 5.332 5.513 8,395,919 5.4002 -1.40%
2014-08-15 0 11.40 11.36 11.40 11.32 11.44 2,401,433 27,298,961 11.368 5.437 5.418 5.437 5.399 5.456 5,035,272 5.4215 0.53%
2014-08-14 0 11.34 11.32 11.34 11.28 11.38 5,050,065 57,219,358 11.330 5.408 5.399 5.408 5.380 5.427 10,588,866 5.4037 0.35%
2014-08-13 0 11.30 11.30 11.32 11.18 11.42 3,066,200 34,588,320 11.281 5.389 5.389 5.399 5.332 5.446 6,429,141 5.3799 -0.35%
2014-08-12 0 11.34 11.30 11.36 11.28 11.42 3,369,011 38,330,092 11.377 5.408 5.389 5.418 5.380 5.446 7,064,069 5.4261 0.53%
2014-08-11 0 11.28 11.26 11.28 11.24 11.34 2,591,206 29,243,885 11.286 5.380 5.370 5.380 5.361 5.408 5,433,184 5.3825 1.08%
2014-08-08 0 11.16 11.14 11.18 11.08 11.30 1,888,900 21,129,429 11.186 5.322 5.313 5.332 5.284 5.389 3,960,604 5.3349 -0.36%
2014-08-07 0 11.20 11.16 11.18 11.18 11.40 2,339,700 26,328,371 11.253 5.342 5.322 5.332 5.332 5.437 4,905,832 5.3667 -0.18%
2014-08-06 0 11.22 11.20 11.22 11.20 11.42 2,682,849 30,200,274 11.257 5.351 5.342 5.351 5.342 5.446 5,625,339 5.3686 -0.71%
2014-08-05 0 11.30 11.30 11.32 11.24 11.48 3,356,773 38,115,408 11.355 5.389 5.389 5.399 5.361 5.475 7,038,408 5.4153 -0.18%
2014-08-04 0 11.32 11.32 11.34 11.18 11.40 4,013,599 45,523,880 11.342 5.399 5.399 5.408 5.332 5.437 8,415,627 5.4094 -0.35%
2014-08-01 0 11.36 11.30 11.36 11.16 11.36 8,907,149 100,339,344 11.265 5.418 5.389 5.418 5.322 5.418 18,676,315 5.3725 0.53%
2014-07-31 0 11.30 11.28 11.32 11.22 11.34 1,491,200 16,826,766 11.284 5.389 5.380 5.399 5.351 5.408 3,126,716 5.3816 0.18%
2014-07-30 0 11.28 11.28 11.32 11.26 11.36 3,616,660 40,880,485 11.303 5.380 5.380 5.399 5.370 5.418 7,583,334 5.3908 0.18%
2014-07-29 0 11.26 11.26 11.28 11.22 11.36 2,736,392 30,827,095 11.266 5.370 5.370 5.380 5.351 5.418 5,737,607 5.3728 0.00%
2014-07-28 0 11.26 11.26 11.28 11.20 11.34 2,725,600 30,779,810 11.293 5.370 5.370 5.380 5.342 5.408 5,714,978 5.3858 0.18%
2014-07-25 0 11.24 11.24 11.30 11.12 11.30 8,174,600 91,529,925 11.197 5.361 5.361 5.389 5.303 5.389 17,140,323 5.3400 0.72%
2014-07-24 0 11.16 11.16 11.18 11.12 11.26 1,953,040 21,820,871 11.173 5.322 5.322 5.332 5.303 5.370 4,095,092 5.3285 -0.71%
2014-07-23 0 11.24 11.22 11.24 11.16 11.26 2,193,500 24,658,930 11.242 5.361 5.351 5.361 5.322 5.370 4,599,283 5.3615 1.44%
2014-07-22 0 11.08 11.08 11.12 11.04 11.24 5,748,000 63,934,938 11.123 5.284 5.284 5.303 5.265 5.361 12,052,281 5.3048 -1.07%
2014-07-21 0 11.20 11.20 11.22 11.14 11.30 1,913,800 21,452,496 11.209 5.342 5.342 5.351 5.313 5.389 4,012,814 5.3460 -0.36%
2014-07-18 0 11.24 11.24 11.26 11.16 11.30 3,041,200 34,210,840 11.249 5.361 5.361 5.370 5.322 5.389 6,376,722 5.3650 0.00%
2014-07-17 0 11.24 11.24 11.26 11.24 11.38 3,544,884 39,908,342 11.258 5.361 5.361 5.370 5.361 5.427 7,432,835 5.3692 -1.23%
2014-07-16 0 11.38 11.36 11.40 11.14 11.40 2,216,800 25,021,289 11.287 5.427 5.418 5.437 5.313 5.437 4,648,138 5.3831 1.07%
2014-07-15 0 11.26 11.24 11.26 11.20 11.34 2,855,400 32,108,058 11.245 5.370 5.361 5.370 5.342 5.408 5,987,140 5.3628 0.18%
2014-07-14 0 11.24 11.24 11.26 11.10 11.32 6,501,292 72,892,492 11.212 5.361 5.361 5.370 5.294 5.399 13,631,767 5.3473 0.18%
2014-07-11 0 11.22 11.22 11.24 11.12 11.36 4,733,971 53,233,516 11.245 5.351 5.351 5.361 5.303 5.418 9,926,087 5.3630 -0.71%
2014-07-10 0 11.30 11.28 11.30 11.22 11.52 16,870,364 191,106,216 11.328 5.389 5.380 5.389 5.351 5.494 35,373,410 5.4025 -4.56%
2014-07-09 0 11.84 11.82 11.84 11.68 11.94 3,894,836 45,790,094 11.757 5.647 5.637 5.647 5.570 5.694 8,166,607 5.6070 -0.67%
2014-07-08 0 11.92 11.90 11.96 11.90 12.00 1,698,800 20,277,460 11.936 5.685 5.675 5.704 5.675 5.723 3,562,007 5.6927 -0.17%
2014-07-07 0 11.94 11.92 11.94 11.88 12.08 2,040,980 24,361,253 11.936 5.694 5.685 5.694 5.666 5.761 4,279,482 5.6926 0.00%
2014-07-04 0 11.94 11.96 11.98 11.86 11.98 2,965,297 35,333,163 11.916 5.694 5.704 5.714 5.656 5.714 6,217,570 5.6828 -0.17%
2014-07-03 0 11.96 11.96 11.98 11.86 12.00 3,366,900 40,196,172 11.939 5.704 5.704 5.714 5.656 5.723 7,059,642 5.6938 0.17%
2014-07-02 0 11.94 11.92 11.94 11.88 12.22 8,606,607 103,386,450 12.013 5.694 5.685 5.694 5.666 5.828 18,046,145 5.7290 0.84%
2014-06-30 0 11.84 11.84 11.86 11.64 11.86 9,437,891 111,145,356 11.777 5.647 5.647 5.656 5.551 5.656 19,789,164 5.6165 1.89%
2014-06-27 0 11.62 11.60 11.62 11.44 11.70 3,913,298 45,279,161 11.571 5.542 5.532 5.542 5.456 5.580 8,205,318 5.5183 -0.17%
2014-06-26 0 11.64 11.62 11.64 11.36 11.68 5,105,800 58,994,621 11.554 5.551 5.542 5.551 5.418 5.570 10,705,730 5.5106 1.22%
2014-06-25 0 11.50 11.46 11.48 11.40 11.70 5,116,265 59,039,001 11.540 5.485 5.466 5.475 5.437 5.580 10,727,673 5.5034 -0.69%
2014-06-24 0 11.58 11.60 11.62 11.36 11.68 7,605,193 88,074,445 11.581 5.523 5.532 5.542 5.418 5.570 15,946,402 5.5232 0.52%
2014-06-23 0 11.52 11.52 11.54 11.46 11.66 12,229,163 140,797,738 11.513 5.494 5.494 5.504 5.466 5.561 25,641,842 5.4909 0.70%
2014-06-20 0 11.44 11.42 11.44 11.40 11.54 4,372,802 50,176,345 11.475 5.456 5.446 5.456 5.437 5.504 9,168,796 5.4725 -0.87%
2014-06-19 0 11.54 11.50 11.54 11.50 11.76 13,760,063 159,829,796 11.616 5.504 5.485 5.504 5.485 5.609 28,851,799 5.5397 -1.03%
2014-06-18 0 11.66 11.64 11.66 11.28 11.76 23,926,530 275,100,990 11.498 5.561 5.551 5.561 5.380 5.609 50,168,625 5.4835 5.81%
2014-06-17 0 11.02 11.00 11.02 10.78 11.14 5,333,000 58,682,860 11.004 5.256 5.246 5.256 5.141 5.313 11,182,118 5.2479 1.29%
2014-06-16 0 10.88 10.88 10.90 10.86 11.08 2,538,500 27,814,594 10.957 5.189 5.189 5.198 5.179 5.284 5,322,671 5.2257 0.37%
2014-06-13 0 10.84 10.82 10.84 10.72 11.00 3,092,963 33,666,643 10.885 5.170 5.160 5.170 5.113 5.246 6,485,257 5.1913 -0.55%
2014-06-12 0 10.90 10.88 10.90 10.78 11.06 6,417,000 69,930,106 10.898 5.198 5.189 5.198 5.141 5.275 13,455,025 5.1973 1.49%
2014-06-11 0 10.74 10.76 10.80 10.56 10.86 3,018,801 32,557,829 10.785 5.122 5.132 5.151 5.036 5.179 6,329,756 5.1436 0.19%
2014-06-10 0 10.72 10.70 10.72 10.64 10.80 3,434,318 36,870,302 10.736 5.113 5.103 5.113 5.074 5.151 7,201,003 5.1202 -0.19%
2014-06-09 0 10.74 10.72 10.76 10.70 10.78 2,612,000 28,085,580 10.753 5.122 5.113 5.132 5.103 5.141 5,476,784 5.1281 0.37%
2014-06-06 0 10.70 10.68 10.70 10.66 10.78 9,687,600 103,728,060 10.707 5.103 5.094 5.103 5.084 5.141 20,312,748 5.1065 0.56%
2014-06-05 0 10.64 10.60 10.64 10.50 10.80 3,641,200 38,680,975 10.623 5.074 5.055 5.074 5.008 5.151 7,634,789 5.0664 -0.37%
2014-06-04 0 10.68 10.66 10.68 10.14 10.80 11,715,965 124,617,380 10.637 5.094 5.084 5.094 4.836 5.151 24,565,779 5.0728 2.50%
2014-06-03 0 10.42 10.42 10.44 10.20 10.58 6,138,200 63,946,651 10.418 4.970 4.970 4.979 4.865 5.046 12,870,444 4.9685 2.56%
2014-05-30 0 10.16 10.18 10.20 10.10 10.30 5,704,200 57,940,772 10.158 4.846 4.855 4.865 4.817 4.912 11,960,442 4.8444 -0.97%
2014-05-29 0 10.26 10.26 10.28 10.20 10.30 2,132,900 21,830,698 10.235 4.893 4.893 4.903 4.865 4.912 4,472,218 4.8814 -0.39%
2014-05-28 0 10.30 10.24 10.28 10.18 10.48 3,288,600 33,644,288 10.231 4.912 4.884 4.903 4.855 4.998 6,895,465 4.8792 0.78%
2014-05-27 0 10.22 10.22 10.24 10.16 10.38 7,309,350 74,804,846 10.234 4.874 4.874 4.884 4.846 4.950 15,326,085 4.8809 -3.22%
2014-05-26 0 10.56 10.56 10.58 10.50 10.64 510,600 5,406,904 10.589 5.036 5.036 5.046 5.008 5.074 1,070,615 5.0503 -0.19%
2014-05-23 0 10.58 10.58 10.62 10.40 10.80 5,436,441 57,887,850 10.648 5.046 5.046 5.065 4.960 5.151 11,399,011 5.0783 0.95%
2014-05-22 0 10.48 10.48 10.50 10.14 10.50 6,748,700 70,275,278 10.413 4.998 4.998 5.008 4.836 5.008 14,150,527 4.9663 3.35%
2014-05-21 0 10.14 10.12 10.14 9.920 10.16 5,688,630 57,124,029 10.042 4.836 4.826 4.836 4.731 4.846 11,927,795 4.7892 0.60%
2014-05-20 0 10.08 10.06 10.08 10.06 10.30 2,813,852 28,612,919 10.169 4.807 4.798 4.807 4.798 4.912 5,900,023 4.8496 -2.70%
2014-05-19 0 10.36 10.34 10.36 10.20 10.42 2,960,100 30,415,205 10.275 4.941 4.931 4.941 4.865 4.970 6,206,673 4.9004 -0.58%
2014-05-16 0 10.42 10.40 10.42 10.30 10.64 6,799,600 70,495,990 10.368 4.970 4.960 4.970 4.912 5.074 14,257,253 4.9446 -2.25%
2014-05-15 0 10.66 10.64 10.66 10.38 10.68 4,244,925 44,892,656 10.576 5.084 5.074 5.084 4.950 5.094 8,900,666 5.0437 2.11%
2014-05-14 0 10.44 10.42 10.46 10.34 10.62 2,637,553 27,651,116 10.484 4.979 4.970 4.989 4.931 5.065 5,530,363 4.9999 -0.19%
2014-05-13 0 10.46 10.44 10.46 10.44 10.62 490,411 5,153,806 10.509 4.989 4.979 4.989 4.979 5.065 1,028,283 5.0120 0.00%
2014-05-12 0 10.46 10.42 10.46 10.10 10.62 5,230,373 54,550,625 10.430 4.989 4.970 4.989 4.817 5.065 10,966,932 4.9741 1.16%
2014-05-09 0 10.34 10.34 10.36 10.20 10.68 7,877,282 81,963,915 10.405 4.931 4.931 4.941 4.865 5.094 16,516,913 4.9624 -0.39%
2014-05-08 0 10.38 10.38 10.40 10.28 10.66 13,365,854 139,088,162 10.406 4.950 4.950 4.960 4.903 5.084 28,025,230 4.9630 -3.53%
2014-05-07 0 10.76 10.74 10.76 10.64 10.82 6,664,637 71,438,850 10.719 5.132 5.122 5.132 5.074 5.160 13,974,265 5.1122 -1.28%
2014-05-05 0 10.90 10.88 10.90 10.72 10.90 3,409,630 36,900,711 10.823 5.198 5.189 5.198 5.113 5.198 7,149,238 5.1615 0.18%
2014-05-02 0 10.88 10.88 10.94 10.80 11.00 4,851,400 52,740,606 10.871 5.189 5.189 5.218 5.151 5.246 10,172,309 5.1847 0.00%
2014-04-30 0 10.88 10.84 10.94 10.72 11.04 5,619,300 60,999,532 10.855 5.189 5.170 5.218 5.113 5.265 11,782,425 5.1772 -0.91%
2014-04-29 0 10.98 11.04 11.06 10.90 11.06 2,957,056 32,496,209 10.989 5.237 5.265 5.275 5.198 5.275 6,200,290 5.2411 -0.36%
2014-04-28 0 11.02 10.98 11.02 10.68 11.04 5,070,800 55,010,976 10.849 5.256 5.237 5.256 5.094 5.265 10,632,343 5.1739 1.66%
2014-04-25 0 10.84 10.80 10.84 10.64 11.00 1,886,700 20,433,434 10.830 5.170 5.151 5.170 5.074 5.246 3,955,991 5.1652 -0.91%
2014-04-24 0 10.94 10.90 10.92 10.70 10.96 3,876,326 41,962,134 10.825 5.218 5.198 5.208 5.103 5.227 8,127,796 5.1628 1.67%
2014-04-23 0 10.76 10.72 10.74 10.72 11.10 11,334,400 122,835,086 10.837 5.132 5.113 5.122 5.113 5.294 23,765,722 5.1686 -2.54%
2014-04-22 0 11.04 11.02 11.04 11.00 11.10 3,532,719 39,038,324 11.051 5.265 5.256 5.265 5.246 5.294 7,407,328 5.2702 -0.18%
2014-04-17 0 11.06 11.06 11.08 11.00 11.30 5,526,600 61,195,917 11.073 5.275 5.275 5.284 5.246 5.389 11,588,054 5.2809 -0.72%
2014-04-16 0 11.14 11.12 11.14 11.04 11.36 11,999,978 133,714,692 11.143 5.313 5.303 5.313 5.265 5.418 25,161,292 5.3143 -1.24%
2014-04-15 0 11.28 11.28 11.30 11.24 11.46 21,118,125 238,936,315 11.314 5.380 5.380 5.389 5.361 5.466 44,280,023 5.3960 -0.18%
2014-04-14 0 11.30 11.24 11.30 11.10 11.46 23,817,800 267,375,005 11.226 5.389 5.361 5.389 5.294 5.466 49,940,642 5.3539 -1.40%
2014-04-11 0 11.46 11.44 11.46 11.44 11.80 18,314,436 212,369,307 11.596 5.466 5.456 5.466 5.456 5.628 38,401,309 5.5303 -3.21%
2014-04-10 0 11.84 11.84 11.86 11.66 12.00 30,543,480 360,316,500 11.797 5.647 5.647 5.656 5.561 5.723 64,042,901 5.6262 -5.58%
2014-04-09 0 12.54 12.52 12.54 12.44 12.86 4,257,600 53,677,017 12.607 5.981 5.971 5.981 5.933 6.133 8,927,243 6.0127 2.12%
2014-04-08 0 12.28 12.26 12.28 12.26 12.50 1,770,300 21,888,296 12.364 5.857 5.847 5.857 5.847 5.962 3,711,926 5.8967 -1.60%
2014-04-07 0 12.48 12.48 12.50 12.34 12.62 2,295,562 28,643,844 12.478 5.952 5.952 5.962 5.885 6.019 4,813,284 5.9510 0.00%
2014-04-04 0 12.48 12.48 12.50 12.26 12.58 3,722,800 46,525,142 12.497 5.952 5.952 5.962 5.847 6.000 7,805,886 5.9603 -0.16%
2014-04-03 0 12.50 12.52 12.54 12.50 12.78 2,261,541 28,470,888 12.589 5.962 5.971 5.981 5.962 6.095 4,741,950 6.0040 -0.79%
2014-04-02 0 12.60 12.58 12.62 12.22 12.68 6,323,900 78,879,014 12.473 6.009 6.000 6.019 5.828 6.047 13,259,815 5.9487 2.94%
2014-04-01 0 12.24 12.22 12.24 12.10 12.54 1,982,000 24,364,971 12.293 5.838 5.828 5.838 5.771 5.981 4,155,814 5.8629 0.16%
2014-03-31 0 12.22 12.18 12.24 12.04 12.26 2,222,907 27,019,882 12.155 5.828 5.809 5.838 5.742 5.847 4,660,943 5.7971 0.49%
2014-03-28 0 12.16 12.16 12.18 12.10 12.32 3,376,048 41,199,657 12.204 5.799 5.799 5.809 5.771 5.876 7,078,824 5.8201 -0.65%
2014-03-27 0 12.24 12.22 12.24 12.18 12.42 3,494,500 42,683,480 12.215 5.838 5.828 5.838 5.809 5.923 7,327,191 5.8254 -0.81%
2014-03-26 0 12.34 12.36 12.40 12.10 12.80 2,568,100 31,681,086 12.336 5.885 5.895 5.914 5.771 6.105 5,384,736 5.8835 -0.80%
2014-03-25 0 12.44 12.42 12.44 12.18 12.84 2,286,860 28,650,235 12.528 5.933 5.923 5.933 5.809 6.124 4,795,038 5.9750 1.97%
2014-03-24 0 12.20 12.20 12.22 12.18 12.72 3,907,550 48,175,622 12.329 5.818 5.818 5.828 5.809 6.066 8,193,265 5.8799 -4.09%
2014-03-21 0 12.72 12.70 12.72 12.26 12.74 4,048,300 50,972,330 12.591 6.066 6.057 6.066 5.847 6.076 8,488,387 6.0049 3.75%
2014-03-20 0 12.26 12.22 12.24 12.18 12.52 4,125,401 50,648,645 12.277 5.847 5.828 5.838 5.809 5.971 8,650,051 5.8553 -2.23%
2014-03-19 0 12.54 12.52 12.54 12.46 12.80 4,215,800 53,006,275 12.573 5.981 5.971 5.981 5.942 6.105 8,839,597 5.9965 -1.26%
2014-03-18 0 12.70 12.68 12.70 12.44 12.88 5,290,950 67,184,883 12.698 6.057 6.047 6.057 5.933 6.143 11,093,948 6.0560 -1.85%
2014-03-17 0 12.94 12.90 12.96 12.66 13.02 3,006,000 38,828,061 12.917 6.171 6.152 6.181 6.038 6.210 6,302,915 6.1603 -0.46%
2014-03-14 0 13.00 12.94 13.00 12.64 13.04 4,457,804 57,593,543 12.920 6.200 6.171 6.200 6.028 6.219 9,347,026 6.1617 -0.31%
2014-03-13 0 13.04 13.00 13.02 12.86 13.86 22,807,606 299,993,074 13.153 6.219 6.200 6.210 6.133 6.610 47,822,490 6.2731 -5.78%
2014-03-12 0 13.84 13.84 13.88 13.64 14.08 9,608,600 133,140,918 13.856 6.601 6.601 6.620 6.505 6.715 20,147,102 6.6084 -1.70%
2014-03-11 0 14.08 14.04 14.08 14.00 14.26 5,218,052 73,688,052 14.122 6.715 6.696 6.715 6.677 6.801 10,941,097 6.7350 -0.71%
2014-03-10 0 14.18 14.14 14.18 14.00 14.38 4,952,654 70,277,400 14.190 6.763 6.744 6.763 6.677 6.858 10,384,617 6.7675 -0.84%
2014-03-07 0 14.30 14.22 14.32 14.08 14.32 2,535,267 36,075,003 14.229 6.820 6.782 6.830 6.715 6.830 5,315,892 6.7863 0.28%
2014-03-06 0 14.26 14.24 14.32 14.04 14.34 7,189,800 102,339,066 14.234 6.801 6.791 6.830 6.696 6.839 15,075,415 6.7885 -0.42%
2014-03-05 0 14.32 14.28 14.30 14.02 14.48 14,909,658 212,618,281 14.260 6.830 6.810 6.820 6.686 6.906 31,262,245 6.8011 2.43%
2014-03-04 0 13.98 13.98 14.00 13.56 14.00 7,270,400 100,499,144 13.823 6.667 6.667 6.677 6.467 6.677 15,244,416 6.5925 2.79%
2014-03-03 0 13.60 13.58 13.68 13.36 13.70 4,022,800 54,698,205 13.597 6.486 6.477 6.524 6.372 6.534 8,434,919 6.4847 0.15%
2014-02-28 0 13.58 13.56 13.60 13.52 13.72 4,452,400 60,512,877 13.591 6.477 6.467 6.486 6.448 6.543 9,335,695 6.4819 -1.16%
2014-02-27 0 13.74 13.74 13.76 13.42 13.78 9,702,600 131,905,499 13.595 6.553 6.553 6.562 6.400 6.572 20,344,200 6.4837 2.38%
2014-02-26 0 13.42 13.40 13.44 12.92 13.44 7,565,800 100,082,148 13.228 6.400 6.391 6.410 6.162 6.410 15,863,804 6.3088 3.23%
2014-02-25 0 13.00 12.98 13.00 12.80 13.02 6,849,033 88,896,460 12.979 6.200 6.190 6.200 6.105 6.210 14,360,903 6.1902 2.20%
2014-02-24 0 12.72 12.70 12.72 12.68 13.00 4,094,400 52,071,358 12.718 6.066 6.057 6.066 6.047 6.200 8,585,048 6.0654 -2.15%
2014-02-21 0 13.00 12.98 13.00 12.92 13.10 3,511,490 45,553,889 12.973 6.200 6.190 6.200 6.162 6.248 7,362,815 6.1870 -0.46%
2014-02-20 0 13.06 13.02 13.06 12.76 13.08 10,133,400 131,181,224 12.945 6.229 6.210 6.229 6.086 6.238 21,247,492 6.1740 1.40%
2014-02-19 0 12.88 12.86 12.90 12.72 12.96 1,514,089 19,406,313 12.817 6.143 6.133 6.152 6.066 6.181 3,174,709 6.1128 -0.16%
2014-02-18 0 12.90 12.88 12.90 12.76 12.98 2,056,400 26,503,409 12.888 6.152 6.143 6.152 6.086 6.190 4,311,815 6.1467 0.00%
2014-02-17 0 12.90 12.88 12.90 12.76 13.00 2,922,800 37,701,723 12.899 6.152 6.143 6.152 6.086 6.200 6,128,463 6.1519 -0.15%
2014-02-14 0 12.92 12.90 12.92 12.74 12.98 4,182,800 53,878,060 12.881 6.162 6.152 6.162 6.076 6.190 8,770,404 6.1432 0.78%
2014-02-13 0 12.82 12.80 12.84 12.40 12.86 7,611,200 96,508,872 12.680 6.114 6.105 6.124 5.914 6.133 15,958,998 6.0473 0.16%
2014-02-12 0 12.80 12.76 12.80 12.58 12.82 8,720,200 110,890,479 12.717 6.105 6.086 6.105 6.000 6.114 18,284,325 6.0648 1.75%
2014-02-11 0 12.58 12.54 12.56 12.48 12.70 6,272,939 79,241,200 12.632 6.000 5.981 5.990 5.952 6.057 13,152,961 6.0246 0.80%
2014-02-10 0 12.48 12.48 12.50 12.40 12.66 14,736,800 184,198,377 12.499 5.952 5.952 5.962 5.914 6.038 30,899,800 5.9612 3.31%
2014-02-07 0 12.08 12.10 12.12 11.90 12.28 2,622,644 31,747,708 12.105 5.761 5.771 5.780 5.675 5.857 5,499,103 5.7733 0.67%
2014-02-06 0 12.00 11.94 12.02 11.68 12.02 3,409,025 40,575,271 11.902 5.723 5.694 5.733 5.570 5.733 7,147,969 5.6765 2.92%
2014-02-05 0 11.66 11.66 11.68 11.52 11.90 3,780,800 43,923,010 11.617 5.561 5.561 5.570 5.494 5.675 7,927,499 5.5406 0.69%
2014-02-04 0 11.58 11.58 11.60 11.24 11.68 6,886,456 79,241,185 11.507 5.523 5.523 5.532 5.361 5.570 14,439,370 5.4879 0.87%
2014-01-30 0 11.48 11.44 11.48 11.34 11.60 2,478,450 28,398,562 11.458 5.475 5.456 5.475 5.408 5.532 5,196,760 5.4647 0.00%
2014-01-29 0 11.48 11.46 11.50 11.44 11.84 6,033,265 69,641,922 11.543 5.475 5.466 5.485 5.456 5.647 12,650,418 5.5051 0.17%
2014-01-28 0 11.46 11.44 11.50 11.38 11.58 9,338,027 107,287,607 11.489 5.466 5.456 5.485 5.427 5.523 19,579,771 5.4795 -1.21%
2014-01-27 0 11.60 11.56 11.58 11.40 11.80 8,343,509 96,459,775 11.561 5.532 5.513 5.523 5.437 5.628 17,494,487 5.5137 -2.03%
2014-01-24 0 11.84 11.80 11.84 11.56 11.84 4,801,800 56,450,976 11.756 5.647 5.628 5.647 5.513 5.647 10,068,309 5.6068 1.37%
2014-01-23 0 11.68 11.66 11.68 11.64 11.84 2,513,400 29,386,787 11.692 5.570 5.561 5.570 5.551 5.647 5,270,042 5.5762 -1.02%
2014-01-22 0 11.80 11.76 11.84 11.72 11.90 4,608,800 54,497,367 11.825 5.628 5.609 5.647 5.590 5.675 9,663,631 5.6394 -1.99%
2014-01-21 0 12.04 12.04 12.06 11.74 12.08 4,938,368 58,957,504 11.939 5.742 5.742 5.752 5.599 5.761 10,354,662 5.6938 1.86%
2014-01-20 0 11.82 11.78 11.84 11.70 12.00 5,268,048 62,144,019 11.796 5.637 5.618 5.647 5.580 5.723 11,045,928 5.6260 1.90%
2014-01-17 0 11.60 11.66 11.70 11.32 12.02 10,972,400 128,596,579 11.720 5.532 5.561 5.580 5.399 5.733 23,006,688 5.5895 -3.17%
2014-01-16 0 11.98 11.98 12.00 11.92 12.10 4,066,061 48,742,460 11.988 5.714 5.714 5.723 5.685 5.771 8,525,628 5.7172 0.00%
2014-01-15 0 11.98 11.96 12.00 11.96 12.22 3,844,600 46,170,208 12.009 5.714 5.704 5.723 5.704 5.828 8,061,273 5.7274 -0.99%
2014-01-14 0 12.10 12.10 12.12 11.98 12.32 4,355,400 52,863,415 12.137 5.771 5.771 5.780 5.714 5.876 9,132,308 5.7886 0.00%
2014-01-13 0 12.10 12.08 12.10 12.02 12.56 12,329,054 149,779,236 12.149 5.771 5.761 5.771 5.733 5.990 25,851,291 5.7939 -3.04%
2014-01-10 0 12.48 12.48 12.50 12.30 12.88 8,954,400 111,448,525 12.446 5.952 5.952 5.962 5.866 6.143 18,775,390 5.9359 -2.19%
2014-01-09 0 12.76 12.76 12.78 12.52 13.06 14,742,451 189,334,882 12.843 6.086 6.086 6.095 5.971 6.229 30,911,649 6.1250 -1.24%
2014-01-08 0 12.92 12.90 12.92 11.90 13.08 40,177,400 510,428,272 12.704 6.162 6.152 6.162 5.675 6.238 84,243,094 6.0590 10.43%
2014-01-07 0 11.70 11.68 11.74 11.34 11.74 8,233,500 95,581,276 11.609 5.580 5.570 5.599 5.408 5.599 17,263,823 5.5365 3.17%
2014-01-06 0 11.34 11.32 11.34 11.22 11.44 1,337,000 15,115,311 11.305 5.408 5.399 5.408 5.351 5.456 2,803,392 5.3918 -0.18%
2014-01-03 0 11.36 11.36 11.38 11.28 11.68 6,285,357 71,312,180 11.346 5.418 5.418 5.427 5.380 5.570 13,178,999 5.4110 -2.07%
2014-01-02 0 11.60 11.52 11.60 11.36 11.60 2,246,600 25,892,372 11.525 5.532 5.494 5.532 5.418 5.532 4,710,622 5.4966 0.35%
2013-12-31 0 11.56 11.54 11.56 11.34 11.60 1,830,000 20,985,628 11.468 5.513 5.504 5.513 5.408 5.532 3,837,104 5.4691 1.40%
2013-12-30 0 11.40 11.38 11.40 11.38 11.70 2,597,583 29,754,721 11.455 5.437 5.427 5.437 5.427 5.580 5,446,555 5.4630 -0.87%
2013-12-27 0 11.50 11.48 11.50 11.22 11.60 4,161,367 47,865,227 11.502 5.485 5.475 5.485 5.351 5.532 8,725,463 5.4857 0.88%
2013-12-24 0 11.40 11.38 11.40 11.20 11.52 3,330,317 37,992,788 11.408 5.437 5.427 5.437 5.342 5.494 6,982,936 5.4408 1.42%
2013-12-23 0 11.24 11.24 11.26 11.14 11.38 8,128,194 91,414,584 11.247 5.361 5.361 5.370 5.313 5.427 17,043,019 5.3638 0.72%
2013-12-20 0 11.16 11.14 11.16 11.08 11.66 7,598,274 85,186,792 11.211 5.322 5.313 5.322 5.284 5.561 15,931,895 5.3469 -4.62%
2013-12-19 0 11.70 11.62 11.72 11.34 11.92 5,145,000 60,233,148 11.707 5.580 5.542 5.590 5.408 5.685 10,787,924 5.5834 -0.85%
2013-12-18 0 11.80 11.78 11.80 11.64 11.86 5,016,000 59,122,748 11.787 5.628 5.618 5.628 5.551 5.656 10,517,439 5.6214 0.34%
2013-12-17 0 11.76 11.76 11.78 11.74 11.94 3,096,038 36,729,547 11.863 5.609 5.609 5.618 5.599 5.694 6,491,705 5.6579 0.17%
2013-12-16 0 11.74 11.72 11.76 11.56 11.80 3,187,283 37,275,038 11.695 5.599 5.590 5.609 5.513 5.628 6,683,025 5.5776 -0.17%
2013-12-13 0 11.76 11.76 11.78 11.64 11.86 5,795,588 68,254,563 11.777 5.609 5.609 5.618 5.551 5.656 12,152,062 5.6167 0.17%
2013-12-12 0 11.74 11.72 11.74 11.64 11.84 5,170,700 60,704,917 11.740 5.599 5.590 5.599 5.551 5.647 10,841,811 5.5991 0.51%
2013-12-11 0 11.68 11.66 11.68 11.50 11.86 6,403,687 74,789,708 11.679 5.570 5.561 5.570 5.485 5.656 13,427,111 5.5701 0.00%
2013-12-10 0 11.68 11.68 11.70 11.52 11.82 14,325,435 168,033,355 11.730 5.570 5.570 5.580 5.494 5.637 30,037,259 5.5942 0.43%
2013-12-09 0 11.80 11.78 11.80 11.64 11.88 12,067,350 142,341,578 11.796 5.547 5.537 5.547 5.471 5.584 25,672,412 5.5445 2.08%
2013-12-06 0 11.56 11.54 11.56 11.34 11.56 8,788,356 100,287,224 11.411 5.434 5.424 5.434 5.330 5.434 18,696,590 5.3639 1.05%
2013-12-05 0 11.44 11.42 11.44 11.32 11.60 6,966,200 79,849,532 11.462 5.377 5.368 5.377 5.321 5.453 14,820,086 5.3879 -1.38%
2013-12-04 0 11.60 11.60 11.62 11.40 11.98 13,610,988 158,644,594 11.656 5.453 5.453 5.462 5.359 5.631 28,956,390 5.4787 -2.19%
2013-12-03 0 11.86 11.84 11.88 11.76 11.90 3,265,900 38,587,973 11.815 5.575 5.565 5.584 5.528 5.594 6,947,966 5.5539 -0.34%
2013-12-02 0 11.90 11.94 11.96 11.84 12.16 7,052,983 84,143,068 11.930 5.594 5.612 5.622 5.565 5.716 15,004,710 5.6078 -1.16%
2013-11-29 0 12.04 12.02 12.04 12.02 12.26 11,067,400 133,607,321 12.072 5.659 5.650 5.659 5.650 5.763 23,545,091 5.6745 -1.63%
2013-11-28 0 12.24 12.24 12.26 12.10 12.48 8,833,641 108,621,216 12.296 5.753 5.753 5.763 5.688 5.866 18,792,931 5.7799 -0.49%
2013-11-27 0 12.30 12.30 12.32 12.26 12.92 12,232,700 152,889,743 12.498 5.782 5.782 5.791 5.763 6.073 26,024,183 5.8749 0.00%
2013-11-26 0 12.30 12.30 12.32 12.28 12.44 3,524,069 43,494,961 12.342 5.782 5.782 5.791 5.772 5.847 7,497,201 5.8015 -0.32%
2013-11-25 0 12.34 12.30 12.38 12.22 12.60 3,009,300 37,148,977 12.345 5.800 5.782 5.819 5.744 5.923 6,402,068 5.8027 0.65%
2013-11-22 0 12.26 12.22 12.26 12.06 12.40 3,548,500 43,346,480 12.215 5.763 5.744 5.763 5.669 5.829 7,549,177 5.7419 0.49%
2013-11-21 0 12.20 12.18 12.20 11.96 12.56 10,371,498 126,549,189 12.202 5.735 5.725 5.735 5.622 5.904 22,064,610 5.7354 -2.24%
2013-11-20 0 12.48 12.46 12.52 12.38 12.98 3,661,893 45,860,428 12.524 5.866 5.857 5.885 5.819 6.101 7,790,412 5.8868 -1.11%
2013-11-19 0 12.62 12.56 12.64 12.52 13.00 4,442,170 56,423,259 12.702 5.932 5.904 5.941 5.885 6.111 9,450,395 5.9705 -1.41%
2013-11-18 0 12.80 12.78 12.80 12.74 12.98 3,576,717 45,930,603 12.842 6.017 6.007 6.017 5.988 6.101 7,609,206 6.0362 -0.62%
2013-11-15 0 12.88 12.86 12.88 12.60 13.00 8,269,600 106,863,812 12.923 6.054 6.045 6.054 5.923 6.111 17,592,975 6.0742 2.71%
2013-11-14 0 12.54 12.54 12.56 12.20 12.56 7,694,800 95,922,978 12.466 5.894 5.894 5.904 5.735 5.904 16,370,129 5.8596 1.46%
2013-11-13 0 12.36 12.34 12.36 12.16 12.50 6,193,300 76,949,968 12.425 5.810 5.800 5.810 5.716 5.876 13,175,797 5.8403 -1.12%
2013-11-12 0 12.50 12.46 12.52 12.28 12.58 5,722,775 71,376,105 12.472 5.876 5.857 5.885 5.772 5.913 12,174,789 5.8626 2.12%
2013-11-11 0 12.24 12.22 12.28 12.00 12.30 5,369,200 65,740,850 12.244 5.753 5.744 5.772 5.641 5.782 11,422,584 5.7553 -0.33%
2013-11-08 0 12.28 12.26 12.32 12.00 12.44 5,488,906 67,616,757 12.319 5.772 5.763 5.791 5.641 5.847 11,677,250 5.7905 -2.07%
2013-11-07 0 12.54 12.46 12.54 12.30 12.64 2,239,800 27,937,418 12.473 5.894 5.857 5.894 5.782 5.941 4,765,012 5.8630 0.00%
2013-11-06 0 12.54 12.52 12.56 12.50 12.72 3,593,600 45,314,752 12.610 5.894 5.885 5.904 5.876 5.979 7,645,124 5.9273 -0.48%
2013-11-05 0 12.60 12.58 12.60 12.42 12.82 2,911,817 36,584,134 12.564 5.923 5.913 5.923 5.838 6.026 6,194,680 5.9057 -0.63%
2013-11-04 0 12.68 12.66 12.68 12.58 12.78 2,738,600 34,697,144 12.670 5.960 5.951 5.960 5.913 6.007 5,826,173 5.9554 0.16%
2013-11-01 0 12.66 12.64 12.68 12.54 12.86 5,238,085 66,461,881 12.688 5.951 5.941 5.960 5.894 6.045 11,143,646 5.9641 -1.56%
2013-10-31 0 12.86 12.80 12.86 12.66 12.96 10,149,199 129,923,377 12.801 6.045 6.017 6.045 5.951 6.092 21,591,685 6.0173 2.06%
2013-10-30 0 12.60 12.62 12.66 12.40 12.96 14,477,800 181,570,785 12.541 5.923 5.932 5.951 5.829 6.092 30,800,470 5.8951 2.94%
2013-10-29 0 12.24 12.24 12.26 12.22 12.58 6,957,800 85,786,434 12.330 5.753 5.753 5.763 5.744 5.913 14,802,215 5.7955 0.16%
2013-10-28 0 12.22 12.20 12.22 12.14 12.56 4,912,000 60,288,708 12.274 5.744 5.735 5.744 5.706 5.904 10,449,924 5.7693 0.00%
2013-10-25 0 12.22 12.20 12.22 12.16 12.32 4,269,100 52,175,880 12.222 5.744 5.735 5.744 5.716 5.791 9,082,201 5.7448 -0.65%
2013-10-24 0 12.30 12.26 12.30 12.02 12.34 4,993,600 61,071,872 12.230 5.782 5.763 5.782 5.650 5.800 10,623,522 5.7487 0.00%
2013-10-23 0 12.30 12.30 12.32 12.30 12.74 2,064,500 25,786,874 12.491 5.782 5.782 5.791 5.782 5.988 4,392,074 5.8712 -1.60%
2013-10-22 0 12.50 12.44 12.50 12.12 12.54 6,562,000 80,788,360 12.312 5.876 5.847 5.876 5.697 5.894 13,960,179 5.7871 -0.64%
2013-10-21 0 12.58 12.56 12.58 12.54 12.70 6,874,800 86,808,498 12.627 5.913 5.904 5.913 5.894 5.970 14,625,639 5.9354 -0.63%
2013-10-18 0 12.66 12.66 12.70 12.54 13.20 12,920,600 164,507,216 12.732 5.951 5.951 5.970 5.894 6.205 27,487,640 5.9848 2.26%
2013-10-17 0 12.38 12.36 12.38 12.00 12.44 11,069,360 135,802,194 12.268 5.819 5.810 5.819 5.641 5.847 23,549,261 5.7667 3.00%
2013-10-16 0 12.02 12.02 12.06 12.00 12.14 5,615,821 67,618,259 12.041 5.650 5.650 5.669 5.641 5.706 11,947,252 5.6597 0.00%
2013-10-15 0 12.02 12.00 12.02 11.34 12.18 5,981,200 71,569,754 11.966 5.650 5.641 5.650 5.330 5.725 12,724,569 5.6245 2.74%
2013-10-11 0 11.70 11.70 11.72 11.52 11.72 9,963,800 116,226,282 11.665 5.500 5.500 5.509 5.415 5.509 21,197,262 5.4831 2.63%
2013-10-10 0 11.40 11.40 11.42 11.18 11.72 8,723,800 99,627,924 11.420 5.359 5.359 5.368 5.255 5.509 18,559,252 5.3681 -2.73%
2013-10-09 0 11.72 11.70 11.74 11.64 11.76 3,110,419 36,432,039 11.713 5.509 5.500 5.518 5.471 5.528 6,617,191 5.5057 -0.17%
2013-10-08 0 11.74 11.72 11.74 11.36 11.76 8,102,200 94,694,756 11.688 5.518 5.509 5.518 5.340 5.528 17,236,843 5.4937 2.26%
2013-10-07 0 11.48 11.46 11.48 11.28 11.50 2,555,792 29,284,946 11.458 5.396 5.387 5.396 5.302 5.406 5,437,262 5.3860 0.70%
2013-10-04 0 11.40 11.42 11.48 11.30 11.48 4,852,839 55,312,264 11.398 5.359 5.368 5.396 5.312 5.396 10,324,063 5.3576 0.18%
2013-10-03 0 11.38 11.38 11.40 10.98 11.48 9,762,400 109,966,380 11.264 5.349 5.349 5.359 5.161 5.396 20,768,798 5.2948 3.27%
2013-10-02 0 11.02 11.00 11.02 10.98 11.50 4,633,000 51,739,132 11.168 5.180 5.171 5.180 5.161 5.406 9,856,372 5.2493 -0.72%
2013-09-30 0 11.10 11.10 11.12 11.04 11.18 3,512,800 39,033,884 11.112 5.218 5.218 5.227 5.189 5.255 7,473,227 5.2232 -0.72%
2013-09-27 0 11.18 11.14 11.18 11.10 11.24 1,699,351 18,983,805 11.171 5.255 5.236 5.255 5.218 5.283 3,615,246 5.2510 -0.53%
2013-09-26 0 11.24 11.22 11.24 11.06 11.36 4,970,800 55,818,531 11.229 5.283 5.274 5.283 5.199 5.340 10,575,017 5.2783 0.00%
2013-09-25 0 11.24 11.18 11.24 11.10 11.28 3,466,000 38,894,615 11.222 5.283 5.255 5.283 5.218 5.302 7,373,664 5.2748 0.72%
2013-09-24 0 11.16 11.16 11.18 10.90 11.22 1,747,142 19,468,211 11.143 5.246 5.246 5.255 5.124 5.274 3,716,918 5.2377 -0.18%
2013-09-23 0 11.18 11.18 11.20 11.12 11.28 3,697,900 41,311,914 11.172 5.255 5.255 5.265 5.227 5.302 7,867,014 5.2513 0.18%
2013-09-19 0 11.16 11.14 11.16 10.92 11.68 15,624,400 174,871,568 11.192 5.246 5.236 5.246 5.133 5.490 33,239,779 5.2609 3.53%
2013-09-18 0 10.78 10.70 10.80 10.58 11.00 14,109,902 154,465,114 10.947 5.067 5.030 5.077 4.973 5.171 30,017,794 5.1458 -2.53%
2013-09-17 0 11.06 11.06 11.08 10.84 11.20 7,129,686 78,882,647 11.064 5.199 5.199 5.208 5.095 5.265 15,167,890 5.2006 0.18%
2013-09-16 0 11.04 11.02 11.04 10.72 11.20 6,126,200 67,568,070 11.029 5.189 5.180 5.189 5.039 5.265 13,033,046 5.1844 3.56%
2013-09-13 0 10.66 10.68 10.70 10.52 10.98 5,973,200 63,457,142 10.624 5.011 5.020 5.030 4.945 5.161 12,707,550 4.9937 -2.02%
2013-09-12 0 10.88 10.86 10.88 10.76 11.16 4,508,641 49,182,048 10.908 5.114 5.105 5.114 5.058 5.246 9,591,807 5.1275 0.00%
2013-09-11 0 10.88 10.88 10.94 10.82 11.46 9,680,700 106,352,428 10.986 5.114 5.114 5.142 5.086 5.387 20,594,988 5.1640 -2.33%
2013-09-10 0 11.14 11.12 11.16 11.08 11.18 5,771,800 64,237,137 11.130 5.236 5.227 5.246 5.208 5.255 12,279,086 5.2314 0.72%
2013-09-09 0 11.06 11.04 11.06 10.96 11.16 5,305,600 58,624,538 11.050 5.199 5.189 5.199 5.152 5.246 11,287,279 5.1939 1.47%
2013-09-06 0 10.90 10.90 10.92 10.82 10.94 4,146,841 45,195,453 10.899 5.124 5.124 5.133 5.086 5.142 8,822,104 5.1230 0.55%
2013-09-05 0 10.84 10.84 10.86 10.78 10.96 6,038,000 65,524,628 10.852 5.095 5.095 5.105 5.067 5.152 12,845,407 5.1010 1.50%
2013-09-04 0 10.68 10.66 10.70 10.46 10.78 4,683,200 50,089,752 10.696 5.020 5.011 5.030 4.917 5.067 9,963,169 5.0275 2.10%
2013-09-03 0 10.62 10.60 10.62 10.52 10.78 10,834,000 115,348,504 10.647 4.917 4.907 4.917 4.870 4.991 23,401,109 4.9292 -0.75%
2013-09-02 0 10.70 10.70 10.72 10.52 10.86 5,924,800 63,399,971 10.701 4.954 4.954 4.963 4.870 5.028 12,797,387 4.9541 0.00%
2013-08-30 0 10.70 10.68 10.70 10.50 11.06 9,299,753 100,286,811 10.784 4.954 4.945 4.954 4.861 5.120 20,087,182 4.9926 0.19%
2013-08-29 0 10.68 10.66 10.70 10.08 10.74 8,941,000 92,599,336 10.357 4.945 4.935 4.954 4.667 4.972 19,312,287 4.7948 5.33%
2013-08-28 0 10.14 10.14 10.18 9.780 10.18 2,904,360 28,940,068 9.9644 4.695 4.695 4.713 4.528 4.713 6,273,329 4.6132 2.42%
2013-08-27 0 9.900 9.890 9.900 9.880 10.22 1,454,800 14,480,510 9.9536 4.583 4.579 4.583 4.574 4.732 3,142,324 4.6082 -2.56%
2013-08-26 0 10.16 10.12 10.16 10.02 10.30 1,637,200 16,673,343 10.184 4.704 4.685 4.704 4.639 4.769 3,536,302 4.7149 0.40%
2013-08-23 0 10.12 10.12 10.14 9.750 10.14 3,347,000 33,334,797 9.9596 4.685 4.685 4.695 4.514 4.695 7,229,418 4.6110 3.48%
2013-08-22 0 9.780 9.770 9.850 9.550 9.870 1,616,200 15,701,851 9.7153 4.528 4.523 4.560 4.421 4.570 3,490,943 4.4979 -1.01%
2013-08-21 0 9.880 9.850 9.880 9.690 9.920 1,690,750 16,633,191 9.8378 4.574 4.560 4.574 4.486 4.593 3,651,968 4.5546 0.10%
2013-08-20 0 9.870 9.870 9.880 9.860 10.20 1,479,600 14,701,680 9.9363 4.570 4.570 4.574 4.565 4.722 3,195,891 4.6002 -2.08%
2013-08-19 0 10.08 10.08 10.10 10.04 10.40 1,207,400 12,222,848 10.123 4.667 4.667 4.676 4.648 4.815 2,607,947 4.6868 -0.98%
2013-08-16 0 10.18 10.14 10.28 10.12 10.34 5,156,800 52,793,642 10.238 4.713 4.695 4.759 4.685 4.787 11,138,530 4.7397 -0.97%
2013-08-15 0 10.28 10.24 10.30 10.04 10.34 3,358,200 34,495,746 10.272 4.759 4.741 4.769 4.648 4.787 7,253,609 4.7557 0.39%
2013-08-13 0 10.24 10.20 10.24 10.00 10.26 2,936,646 29,745,294 10.129 4.741 4.722 4.741 4.630 4.750 6,343,066 4.6894 2.61%
2013-08-12 0 9.980 9.960 10.00 9.820 10.20 3,177,800 31,715,722 9.9804 4.620 4.611 4.630 4.546 4.722 6,863,951 4.6206 0.81%
2013-08-09 0 9.900 9.900 9.930 9.750 9.990 1,226,350 12,156,117 9.9124 4.583 4.583 4.597 4.514 4.625 2,648,879 4.5892 0.20%
2013-08-08 0 9.880 9.850 9.880 9.750 9.990 795,100 7,861,096 9.8869 4.574 4.560 4.574 4.514 4.625 1,717,392 4.5773 -0.10%
2013-08-07 0 9.890 9.890 9.900 9.890 10.06 2,158,719 21,566,837 9.9906 4.579 4.579 4.583 4.579 4.657 4,662,767 4.6253 -1.30%
2013-08-06 0 10.02 10.02 10.04 9.860 10.06 3,974,600 39,580,296 9.9583 4.639 4.639 4.648 4.565 4.657 8,585,014 4.6104 0.00%
2013-08-05 0 10.02 9.990 10.02 9.900 10.04 3,607,400 36,027,671 9.9872 4.639 4.625 4.639 4.583 4.648 7,791,874 4.6237 -0.20%
2013-08-02 0 10.04 10.00 10.06 9.900 10.08 3,956,078 39,528,034 9.9917 4.648 4.630 4.657 4.583 4.667 8,545,008 4.6259 1.01%
2013-08-01 0 9.940 9.910 9.940 9.900 10.12 5,247,073 52,173,557 9.9434 4.602 4.588 4.602 4.583 4.685 11,333,517 4.6035 0.51%
2013-07-31 0 9.890 9.860 9.920 9.800 9.920 2,803,400 27,682,414 9.8746 4.579 4.565 4.593 4.537 4.593 6,055,258 4.5716 0.41%
2013-07-30 0 9.850 9.850 9.860 9.660 9.950 3,028,200 29,861,280 9.8611 4.560 4.560 4.565 4.472 4.607 6,540,819 4.5654 0.20%
2013-07-29 0 9.830 9.810 9.840 9.710 10.00 1,674,350 16,378,958 9.7823 4.551 4.542 4.556 4.495 4.630 3,616,545 4.5289 -1.01%
2013-07-26 0 9.930 9.890 9.930 9.850 9.980 1,229,047 12,176,819 9.9075 4.597 4.579 4.597 4.560 4.620 2,654,704 4.5869 0.00%
2013-07-25 0 9.930 9.930 9.980 9.920 10.00 4,071,516 40,542,201 9.9575 4.597 4.597 4.620 4.593 4.630 8,794,350 4.6100 -0.50%
2013-07-24 0 9.980 9.930 9.990 9.710 10.10 5,388,750 53,544,943 9.9364 4.620 4.597 4.625 4.495 4.676 11,639,535 4.6003 1.22%
2013-07-23 0 9.860 9.840 9.850 9.840 10.04 7,146,200 71,140,664 9.9550 4.565 4.556 4.560 4.556 4.648 15,435,574 4.6089 0.61%
2013-07-22 0 9.800 9.790 9.800 9.440 9.800 7,437,016 71,859,477 9.6624 4.537 4.532 4.537 4.370 4.537 16,063,727 4.4734 3.38%
2013-07-19 0 9.480 9.410 9.490 9.030 9.750 22,570,235 208,919,586 9.2564 4.389 4.357 4.394 4.181 4.514 48,751,018 4.2854 -1.66%
2013-07-18 0 9.640 9.630 9.650 9.500 9.880 7,264,892 70,031,119 9.6397 4.463 4.458 4.468 4.398 4.574 15,691,945 4.4629 -0.82%
2013-07-17 0 9.720 9.690 9.740 9.520 9.900 17,763,062 172,411,497 9.7062 4.500 4.486 4.509 4.407 4.583 38,367,671 4.4937 2.64%
2013-07-16 0 9.470 9.420 9.470 9.000 9.550 16,819,270 156,608,653 9.3113 4.384 4.361 4.384 4.167 4.421 36,329,109 4.3108 5.57%
2013-07-15 0 8.970 8.950 9.000 8.820 9.050 8,849,239 79,137,444 8.9429 4.153 4.144 4.167 4.083 4.190 19,114,086 4.1403 0.34%
2013-07-12 0 8.940 8.920 8.960 8.860 9.130 9,554,800 85,550,037 8.9536 4.139 4.130 4.148 4.102 4.227 20,638,076 4.1453 0.34%
2013-07-11 0 8.910 8.910 8.930 8.640 8.950 128,822,785 1,103,953,086 8.5695 4.125 4.125 4.134 4.000 4.144 278,253,277 3.9674 -2.73%
2013-07-10 0 9.160 9.150 9.160 8.480 9.400 27,789,900 249,586,436 8.9812 4.241 4.236 4.241 3.926 4.352 60,025,334 4.1580 12.95%
2013-07-09 0 8.110 8.100 8.110 8.050 8.300 3,288,400 26,671,655 8.1108 3.755 3.750 3.755 3.727 3.843 7,102,843 3.7551 0.50%
2013-07-08 0 8.070 8.050 8.070 7.980 8.240 5,283,800 42,463,448 8.0365 3.736 3.727 3.736 3.694 3.815 11,412,846 3.7207 -1.22%
2013-07-05 0 8.170 8.150 8.180 7.960 8.250 7,852,401 63,967,107 8.1462 3.782 3.773 3.787 3.685 3.819 16,960,946 3.7714 2.00%
2013-07-04 0 8.010 8.000 8.010 7.910 8.160 5,645,500 45,195,982 8.0057 3.708 3.704 3.708 3.662 3.778 12,194,107 3.7064 -1.23%
2013-07-03 0 8.110 8.100 8.110 8.100 8.400 7,064,499 58,033,390 8.2148 3.755 3.750 3.755 3.750 3.889 15,259,102 3.8032 -1.93%
2013-07-02 0 8.270 8.260 8.270 8.140 8.460 6,182,700 51,141,440 8.2717 3.829 3.824 3.829 3.769 3.917 13,354,443 3.8295 2.10%
2013-06-28 0 8.100 8.090 8.100 8.030 8.510 6,815,800 55,320,694 8.1165 3.750 3.745 3.750 3.718 3.940 14,721,920 3.7577 -3.57%
2013-06-27 0 8.400 8.390 8.400 8.050 8.990 10,374,764 87,997,179 8.4818 3.889 3.884 3.889 3.727 4.162 22,409,173 3.9268 4.87%
2013-06-26 0 8.010 8.000 8.010 7.810 8.200 13,962,400 112,097,416 8.0285 3.708 3.704 3.708 3.616 3.796 30,158,357 3.7170 3.22%
2013-06-25 0 7.760 7.750 7.760 7.440 8.380 15,260,090 119,046,971 7.8012 3.593 3.588 3.593 3.444 3.880 32,961,328 3.6117 -6.39%
2013-06-24 0 8.290 8.280 8.290 8.210 8.840 10,244,000 85,829,885 8.3786 3.838 3.833 3.838 3.801 4.093 22,126,727 3.8790 -6.22%
2013-06-21 0 8.840 8.800 8.840 8.740 8.900 3,754,194 33,022,510 8.7962 4.093 4.074 4.093 4.046 4.120 8,108,944 4.0724 -0.56%
2013-06-20 0 8.890 8.890 8.900 8.810 9.090 5,551,701 49,359,587 8.8909 4.116 4.116 4.120 4.079 4.208 11,991,504 4.1162 0.34%
2013-06-19 0 8.860 8.850 8.860 8.680 9.150 17,265,261 153,554,690 8.8939 4.102 4.097 4.102 4.019 4.236 37,292,436 4.1176 2.31%
2013-06-18 0 8.660 8.650 8.690 8.620 8.960 3,480,800 30,269,504 8.6961 4.009 4.005 4.023 3.991 4.148 7,518,422 4.0260 -1.70%
2013-06-17 0 8.810 8.800 8.810 8.690 8.830 2,572,600 22,576,584 8.7758 4.079 4.074 4.079 4.023 4.088 5,556,737 4.0629 0.00%
2013-06-14 0 8.810 8.810 8.840 8.750 8.900 7,707,600 68,040,460 8.8277 4.079 4.079 4.093 4.051 4.120 16,648,180 4.0870 1.50%
2013-06-13 0 8.680 8.680 8.690 8.550 8.920 8,360,100 72,397,543 8.6599 4.019 4.019 4.023 3.958 4.130 18,057,560 4.0093 -2.80%
2013-06-11 0 8.930 8.920 8.930 8.850 9.000 8,411,700 75,125,223 8.9310 4.134 4.130 4.134 4.097 4.167 18,169,015 4.1348 -1.00%
2013-06-10 0 9.020 8.970 9.020 8.950 9.100 6,353,500 57,272,419 9.0143 4.176 4.153 4.176 4.144 4.213 13,723,366 4.1734 -0.66%
2013-06-07 0 9.080 9.090 9.100 8.910 9.120 6,116,800 55,507,866 9.0747 4.204 4.208 4.213 4.125 4.222 13,212,101 4.2013 0.67%
2013-06-06 0 9.020 9.000 9.010 8.990 9.340 8,091,400 73,934,424 9.1374 4.176 4.167 4.171 4.162 4.324 17,477,177 4.2303 -3.32%
2013-06-05 0 9.330 9.310 9.320 9.250 9.700 5,432,800 50,647,521 9.3225 4.320 4.310 4.315 4.282 4.491 11,734,682 4.3161 0.00%
2013-06-04 0 9.330 9.320 9.360 9.330 9.600 7,500,100 70,365,514 9.3819 4.320 4.315 4.333 4.320 4.445 16,199,987 4.3436 -1.17%
2013-06-03 0 9.440 9.440 9.480 9.390 9.660 6,068,150 57,648,857 9.5002 4.370 4.370 4.389 4.347 4.472 13,107,018 4.3983 -2.18%
2013-05-31 0 9.650 9.640 9.680 9.640 9.950 4,087,060 39,998,927 9.7867 4.468 4.463 4.482 4.463 4.607 8,827,925 4.5310 -0.82%
2013-05-30 0 9.730 9.740 9.760 9.650 9.860 3,439,100 33,656,763 9.7865 4.505 4.509 4.519 4.468 4.565 7,428,351 4.5309 -0.71%
2013-05-29 0 9.800 9.790 9.810 9.710 9.930 5,683,100 55,759,794 9.8115 4.537 4.532 4.542 4.495 4.597 12,275,322 4.5424 -1.11%
2013-05-28 0 9.910 9.890 9.910 9.730 9.920 8,812,400 86,832,483 9.8534 4.588 4.579 4.588 4.505 4.593 19,034,515 4.5618 1.54%
2013-05-27 0 9.760 9.750 9.780 9.700 9.830 4,046,701 39,439,641 9.7461 4.519 4.514 4.528 4.491 4.551 8,740,750 4.5122 -0.41%
2013-05-24 0 9.800 9.780 9.810 9.560 9.890 3,362,200 32,861,111 9.7737 4.537 4.528 4.542 4.426 4.579 7,262,249 4.5249 1.98%
2013-05-23 0 9.610 9.610 9.620 9.460 9.740 7,162,592 68,566,306 9.5728 4.449 4.449 4.454 4.380 4.509 15,470,980 4.4319 -0.93%
2013-05-22 0 9.700 9.730 9.740 9.570 9.740 4,896,400 47,147,596 9.6290 4.491 4.505 4.509 4.431 4.509 10,576,074 4.4579 0.00%
2013-05-21 0 9.700 9.700 9.710 9.610 9.730 7,072,425 68,325,047 9.6608 4.491 4.491 4.495 4.449 4.505 15,276,222 4.4726 1.36%
2013-05-20 0 9.570 9.560 9.570 9.420 10.00 24,704,200 236,514,114 9.5738 4.431 4.426 4.431 4.361 4.630 53,360,317 4.4324 -3.14%
2013-05-16 0 9.880 9.870 9.880 9.800 10.18 6,177,775 61,075,619 9.8863 4.574 4.570 4.574 4.537 4.713 13,343,805 4.5771 -2.18%
2013-05-15 0 10.10 10.08 10.10 9.940 10.14 2,479,550 24,945,913 10.061 4.676 4.667 4.676 4.602 4.695 5,355,752 4.6578 1.00%
2013-05-14 0 10.00 10.00 10.04 9.900 10.20 5,185,800 51,787,807 9.9865 4.630 4.630 4.648 4.583 4.722 11,201,169 4.6234 -0.40%
2013-05-13 0 10.04 10.00 10.02 9.980 10.46 5,463,000 55,101,590 10.086 4.648 4.630 4.639 4.620 4.843 11,799,913 4.6697 -3.46%
2013-05-10 0 10.40 10.38 10.40 10.24 10.60 2,123,200 22,093,399 10.406 4.815 4.806 4.815 4.741 4.907 4,586,047 4.8175 -0.76%
2013-05-09 0 10.48 10.46 10.48 10.44 10.58 4,342,900 45,553,788 10.489 4.852 4.843 4.852 4.833 4.898 9,380,531 4.8562 0.19%
2013-05-08 0 10.46 10.44 10.48 10.36 10.52 4,301,400 44,741,450 10.402 4.843 4.833 4.852 4.796 4.870 9,290,893 4.8156 1.55%
2013-05-07 0 10.30 10.28 10.30 10.20 10.48 3,651,200 37,755,570 10.341 4.769 4.759 4.769 4.722 4.852 7,886,480 4.7874 -0.77%
2013-05-06 0 10.38 10.38 10.40 10.32 10.48 4,088,600 42,516,757 10.399 4.806 4.806 4.815 4.778 4.852 8,831,251 4.8144 0.19%
2013-05-03 0 10.36 10.34 10.36 10.34 10.66 28,830,600 301,457,032 10.456 4.796 4.787 4.796 4.787 4.935 62,273,215 4.8409 -1.15%
2013-05-02 0 10.48 10.46 10.48 10.44 10.58 10,101,200 105,846,196 10.479 4.852 4.843 4.852 4.833 4.898 21,818,283 4.8513 0.38%
2013-04-30 0 10.44 10.42 10.46 10.26 10.60 3,252,193 33,822,406 10.400 4.833 4.824 4.843 4.750 4.907 7,024,637 4.8148 -0.19%
2013-04-29 0 10.46 10.44 10.46 10.42 10.70 1,959,200 20,547,688 10.488 4.843 4.833 4.843 4.824 4.954 4,231,812 4.8555 0.00%
2013-04-26 0 10.46 10.46 10.48 10.34 10.62 7,599,200 79,888,104 10.513 4.843 4.843 4.852 4.787 4.917 16,414,040 4.8671 0.97%
2013-04-25 0 10.36 10.36 10.38 10.34 10.50 5,524,250 57,677,626 10.441 4.796 4.796 4.806 4.787 4.861 11,932,211 4.8338 0.19%
2013-04-24 0 10.34 10.30 10.32 9.950 10.40 6,433,668 65,699,827 10.212 4.787 4.769 4.778 4.607 4.815 13,896,526 4.7278 1.97%
2013-04-23 0 10.14 10.06 10.14 10.02 10.32 4,637,600 46,973,074 10.129 4.695 4.657 4.695 4.639 4.778 10,017,074 4.6893 -0.59%
2013-04-22 0 10.20 10.18 10.20 10.12 10.50 3,835,200 39,418,226 10.278 4.722 4.713 4.722 4.685 4.861 8,283,915 4.7584 0.99%
2013-04-19 0 10.10 10.10 10.12 9.670 10.24 7,381,400 74,041,135 10.031 4.676 4.676 4.685 4.477 4.741 15,943,598 4.6439 3.48%
2013-04-18 0 9.760 9.750 9.760 9.710 9.910 3,345,767 32,691,601 9.7710 4.519 4.514 4.519 4.495 4.588 7,226,754 4.5237 -0.41%
2013-04-17 0 9.800 9.760 9.800 9.750 9.920 9,600,473 93,903,051 9.7811 4.537 4.519 4.537 4.514 4.593 20,736,728 4.5283 1.45%
2013-04-16 0 9.660 9.670 9.720 9.370 10.12 13,732,800 131,720,685 9.5917 4.472 4.477 4.500 4.338 4.685 29,662,428 4.4407 -3.21%
2013-04-15 0 9.980 9.950 10.00 9.910 10.44 12,525,400 126,303,400 10.084 4.620 4.607 4.630 4.588 4.833 27,054,481 4.6685 -4.41%
2013-04-12 0 10.44 10.44 10.46 10.32 10.62 1,930,377 20,074,350 10.399 4.833 4.833 4.843 4.778 4.917 4,169,555 4.8145 -1.32%
2013-04-11 0 10.58 10.56 10.58 10.18 10.66 8,208,600 86,427,804 10.529 4.898 4.889 4.898 4.713 4.935 17,730,325 4.8746 3.73%
2013-04-10 0 10.20 10.20 10.24 10.14 10.32 5,590,000 56,987,738 10.195 4.722 4.722 4.741 4.695 4.778 12,074,229 4.7198 0.79%
2013-04-09 0 10.12 10.12 10.14 10.12 10.56 2,552,600 25,996,960 10.185 4.685 4.685 4.695 4.685 4.889 5,513,538 4.7151 -0.98%
2013-04-08 0 10.22 10.20 10.22 10.10 10.50 2,175,200 22,327,527 10.265 4.732 4.722 4.732 4.676 4.861 4,698,366 4.7522 0.20%
2013-04-05 0 10.20 10.20 10.22 10.10 10.54 7,692,408 78,508,290 10.206 4.722 4.722 4.732 4.676 4.880 16,615,366 4.7250 -3.77%
2013-04-03 0 10.60 10.60 10.64 10.60 10.96 3,491,200 37,593,434 10.768 4.907 4.907 4.926 4.907 5.074 7,540,885 4.9853 -1.12%
2013-04-02 0 10.72 10.72 10.78 10.50 10.84 4,612,987 49,343,488 10.697 4.963 4.963 4.991 4.861 5.019 9,963,911 4.9522 1.13%
2013-03-28 0 10.60 10.56 10.58 10.32 10.70 7,029,754 73,820,437 10.501 4.907 4.889 4.898 4.778 4.954 15,184,054 4.8617 0.57%
2013-03-27 0 10.54 10.52 10.54 10.48 10.80 3,969,500 42,025,422 10.587 4.880 4.870 4.880 4.852 5.000 8,573,999 4.9015 -2.23%
2013-03-26 0 10.78 10.80 10.82 10.62 10.84 2,890,200 31,051,141 10.744 4.991 5.000 5.009 4.917 5.019 6,242,744 4.9740 -0.74%
2013-03-25 0 10.86 10.82 10.86 10.50 10.98 2,079,784 22,374,217 10.758 5.028 5.009 5.028 4.861 5.083 4,492,270 4.9806 0.37%
2013-03-22 0 10.82 10.82 10.84 10.80 11.48 3,766,400 41,253,374 10.953 5.009 5.009 5.019 5.000 5.315 8,135,309 5.0709 0.00%
2013-03-21 0 10.82 10.80 10.82 10.66 11.18 5,283,862 57,275,997 10.840 5.009 5.000 5.009 4.935 5.176 11,412,980 5.0185 1.88%
2013-03-20 0 10.62 10.60 10.62 10.46 10.68 5,151,600 54,267,786 10.534 4.917 4.907 4.917 4.843 4.945 11,127,299 4.8770 1.53%
2013-03-19 0 10.46 10.44 10.50 10.24 10.80 6,429,200 67,158,250 10.446 4.843 4.833 4.861 4.741 5.000 13,886,875 4.8361 -1.88%
2013-03-18 0 10.66 10.66 10.68 10.36 10.70 2,832,779 29,792,241 10.517 4.935 4.935 4.945 4.796 4.954 6,118,716 4.8690 -0.37%
2013-03-15 0 10.70 10.66 10.70 10.68 10.96 3,895,912 41,674,802 10.697 4.954 4.935 4.954 4.945 5.074 8,415,051 4.9524 -0.74%
2013-03-14 0 10.78 10.78 10.80 10.62 10.84 4,688,700 50,550,514 10.781 4.991 4.991 5.000 4.917 5.019 10,127,449 4.9914 0.19%
2013-03-13 0 10.76 10.72 10.74 10.66 11.06 6,910,600 74,249,154 10.744 4.982 4.963 4.972 4.935 5.120 14,926,685 4.9743 -2.36%
2013-03-12 0 11.02 11.02 11.04 10.66 11.30 5,541,800 60,907,700 10.991 5.102 5.102 5.111 4.935 5.232 11,970,119 5.0883 -1.61%
2013-03-11 0 11.20 11.18 11.20 11.16 11.34 4,613,400 51,674,855 11.201 5.185 5.176 5.185 5.167 5.250 9,964,803 5.1857 0.54%
2013-03-08 0 11.14 11.14 11.16 11.00 11.24 2,355,800 26,331,058 11.177 5.157 5.157 5.167 5.093 5.204 5,088,456 5.1747 1.09%
2013-03-07 0 11.02 11.00 11.06 11.00 11.18 2,412,400 26,630,021 11.039 5.102 5.093 5.120 5.093 5.176 5,210,710 5.1106 0.00%
2013-03-06 0 11.02 11.02 11.04 11.02 11.34 5,080,186 56,833,534 11.187 5.102 5.102 5.111 5.102 5.250 10,973,046 5.1794 0.18%
2013-03-05 0 11.00 10.98 11.04 10.74 11.34 5,520,267 61,024,693 11.055 5.093 5.083 5.111 4.972 5.250 11,923,608 5.1180 0.18%
2013-03-04 0 10.98 10.96 10.98 10.88 11.30 8,385,200 92,303,372 11.008 5.083 5.074 5.083 5.037 5.232 18,111,776 5.0963 -2.83%
2013-03-01 0 11.30 11.28 11.30 11.16 11.38 2,777,200 31,340,962 11.285 5.232 5.222 5.232 5.167 5.269 5,998,667 5.2247 -0.35%
2013-02-28 0 11.34 11.36 11.38 11.32 11.60 3,977,125 45,382,247 11.411 5.250 5.259 5.269 5.241 5.370 8,590,468 5.2829 0.18%
2013-02-27 0 11.32 11.30 11.32 10.98 11.54 6,371,315 71,715,183 11.256 5.241 5.232 5.241 5.083 5.343 13,761,846 5.2112 -1.39%
2013-02-26 0 11.48 11.44 11.48 11.38 11.68 6,414,200 73,454,420 11.452 5.315 5.296 5.315 5.269 5.407 13,854,476 5.3019 -1.37%
2013-02-25 0 11.64 11.64 11.66 11.60 11.90 2,301,800 26,743,676 11.619 5.389 5.389 5.398 5.370 5.509 4,971,818 5.3791 0.17%
2013-02-22 0 11.62 11.62 11.64 11.48 11.70 2,644,265 30,506,561 11.537 5.380 5.380 5.389 5.315 5.417 5,711,532 5.3412 0.00%
2013-02-21 0 11.62 11.62 11.66 11.50 11.96 2,668,700 30,936,862 11.593 5.380 5.380 5.398 5.324 5.537 5,764,310 5.3670 -2.84%
2013-02-20 0 11.96 11.92 12.00 11.88 12.00 1,785,910 21,315,672 11.936 5.537 5.519 5.556 5.500 5.556 3,857,511 5.5258 0.67%
2013-02-19 0 11.88 11.86 11.88 11.76 12.00 2,603,632 30,947,459 11.886 5.500 5.491 5.500 5.445 5.556 5,623,766 5.5030 0.34%
2013-02-18 0 11.84 11.84 11.86 11.68 12.00 3,194,100 37,681,920 11.797 5.482 5.482 5.491 5.407 5.556 6,899,158 5.4618 -0.84%
2013-02-15 0 11.94 11.94 11.96 11.94 12.20 2,357,600 28,292,854 12.001 5.528 5.528 5.537 5.528 5.648 5,092,344 5.5560 0.00%
2013-02-14 0 11.94 11.90 11.96 11.76 12.00 2,685,560 31,915,623 11.884 5.528 5.509 5.537 5.445 5.556 5,800,728 5.5020 2.58%
2013-02-08 0 11.64 11.62 11.66 11.46 11.86 6,976,200 80,921,752 11.600 5.389 5.380 5.398 5.306 5.491 15,068,379 5.3703 -1.52%
2013-02-07 0 11.82 11.76 11.84 11.70 12.06 5,982,400 70,471,016 11.780 5.472 5.445 5.482 5.417 5.583 12,921,801 5.4537 -1.34%
2013-02-06 0 11.98 11.98 12.08 11.86 12.30 9,694,800 116,028,322 11.968 5.546 5.546 5.593 5.491 5.695 20,940,472 5.5409 -1.48%
2013-02-05 0 12.16 12.16 12.18 12.08 12.46 4,071,770 49,598,746 12.181 5.630 5.630 5.639 5.593 5.769 8,794,899 5.6395 -2.41%
2013-02-04 0 12.46 12.46 12.48 12.30 12.60 8,463,200 104,854,629 12.390 5.769 5.769 5.778 5.695 5.833 18,280,253 5.7360 1.30%
2013-02-01 0 12.30 12.28 12.30 12.24 12.50 5,449,200 67,284,454 12.348 5.695 5.685 5.695 5.667 5.787 11,770,105 5.7166 -0.49%
2013-01-31 0 12.36 12.36 12.38 12.30 12.48 4,325,444 53,912,552 12.464 5.722 5.722 5.732 5.695 5.778 9,342,827 5.7705 -0.96%
2013-01-30 0 12.48 12.48 12.50 12.30 12.66 2,353,419 29,515,388 12.542 5.778 5.778 5.787 5.695 5.861 5,083,313 5.8063 0.81%
2013-01-29 0 12.38 12.36 12.40 12.20 12.60 4,896,200 60,508,046 12.358 5.732 5.722 5.741 5.648 5.833 10,575,642 5.7215 0.49%
2013-01-28 0 12.32 12.30 12.32 12.26 12.80 3,313,150 41,193,485 12.433 5.704 5.695 5.704 5.676 5.926 7,156,303 5.7563 -1.91%
2013-01-25 0 12.56 12.56 12.58 12.42 12.96 3,998,200 50,055,154 12.519 5.815 5.815 5.824 5.750 6.000 8,635,990 5.7961 -0.79%
2013-01-24 0 12.66 12.66 12.70 12.50 13.28 7,385,600 93,397,960 12.646 5.861 5.861 5.880 5.787 6.148 15,952,670 5.8547 -1.86%
2013-01-23 0 12.90 12.88 12.90 12.88 13.14 3,662,600 47,546,318 12.982 5.972 5.963 5.972 5.963 6.083 7,911,104 6.0101 -1.98%
2013-01-22 0 13.16 13.16 13.18 13.12 13.38 3,502,660 46,150,274 13.176 6.093 6.093 6.102 6.074 6.195 7,565,639 6.1000 -0.75%
2013-01-21 0 13.26 13.14 13.28 12.96 13.28 4,629,182 60,979,883 13.173 6.139 6.083 6.148 6.000 6.148 9,998,892 6.0987 1.22%
2013-01-18 0 13.10 13.10 13.12 12.92 13.20 4,141,704 54,139,979 13.072 6.065 6.065 6.074 5.982 6.111 8,945,954 6.0519 0.77%
2013-01-17 0 13.00 12.94 13.00 12.84 13.04 1,048,000 13,557,652 12.937 6.019 5.991 6.019 5.945 6.037 2,263,648 5.9893 -0.31%
2013-01-16 0 13.04 13.00 13.02 12.80 13.10 2,770,480 36,070,178 13.020 6.037 6.019 6.028 5.926 6.065 5,984,152 6.0276 1.56%
2013-01-15 0 12.84 12.80 12.82 12.78 13.00 2,628,200 33,824,220 12.870 5.945 5.926 5.935 5.917 6.019 5,676,832 5.9583 0.78%
2013-01-14 0 12.74 12.72 12.74 12.64 12.88 5,394,800 68,828,962 12.758 5.898 5.889 5.898 5.852 5.963 11,652,603 5.9067 -0.78%
2013-01-11 0 12.84 12.82 12.84 12.66 13.00 8,882,886 113,666,376 12.796 5.945 5.935 5.945 5.861 6.019 19,186,762 5.9242 -1.23%
2013-01-10 0 13.00 12.96 13.00 12.60 13.02 4,543,519 58,367,411 12.846 6.019 6.000 6.019 5.833 6.028 9,813,862 5.9474 1.56%
2013-01-09 0 12.80 12.80 12.88 12.54 13.00 7,781,068 98,714,170 12.687 5.926 5.926 5.963 5.806 6.019 16,806,869 5.8734 -0.62%
2013-01-08 0 12.88 12.84 12.86 12.70 13.22 6,639,800 85,809,999 12.924 5.963 5.945 5.954 5.880 6.120 14,341,765 5.9832 -2.57%
2013-01-07 0 13.22 13.20 13.22 13.12 13.40 4,676,650 61,672,535 13.187 6.120 6.111 6.120 6.074 6.204 10,101,421 6.1053 0.15%
2013-01-04 0 13.20 13.20 13.22 13.00 13.28 6,287,200 82,725,934 13.158 6.111 6.111 6.120 6.019 6.148 13,580,160 6.0917 -0.15%
2013-01-03 0 13.22 13.20 13.22 12.98 13.38 13,038,446 172,545,919 13.234 6.120 6.111 6.120 6.009 6.195 28,162,645 6.1268 1.69%
2013-01-02 0 13.00 12.96 13.00 12.44 13.18 7,927,281 102,827,901 12.971 6.019 6.000 6.019 5.759 6.102 17,122,685 6.0054 4.50%
2012-12-31 0 12.44 12.34 12.44 12.30 12.58 417,000 5,186,978 12.439 5.759 5.713 5.759 5.695 5.824 900,707 5.7588 0.32%
2012-12-28 0 12.40 12.34 12.48 12.24 12.50 4,479,187 55,482,032 12.387 5.741 5.713 5.778 5.667 5.787 9,674,907 5.7346 0.81%
2012-12-27 0 12.30 12.30 12.32 12.24 12.40 1,648,200 20,258,831 12.292 5.695 5.695 5.704 5.667 5.741 3,560,062 5.6906 -0.16%
2012-12-24 0 12.32 12.26 12.32 12.12 12.34 626,096 7,654,165 12.225 5.704 5.676 5.704 5.611 5.713 1,352,348 5.6599 0.16%
2012-12-21 0 12.30 12.24 12.34 12.20 12.72 2,134,700 26,365,148 12.351 5.695 5.667 5.713 5.648 5.889 4,610,887 5.7180 -0.32%
2012-12-20 0 12.34 12.34 12.36 12.28 12.50 1,873,700 23,178,679 12.371 5.713 5.713 5.722 5.685 5.787 4,047,135 5.7272 0.49%
2012-12-19 0 12.28 12.20 12.28 12.12 12.32 2,936,345 35,943,075 12.241 5.685 5.648 5.685 5.611 5.704 6,342,415 5.6671 0.00%
2012-12-18 0 12.28 12.26 12.30 12.18 12.50 2,727,700 33,503,002 12.283 5.685 5.676 5.695 5.639 5.787 5,891,749 5.6864 -1.44%
2012-12-17 0 12.46 12.44 12.48 12.28 12.60 6,603,200 82,186,532 12.447 5.769 5.759 5.778 5.685 5.833 14,262,710 5.7623 0.97%
2012-12-14 0 12.34 12.24 12.30 11.76 12.46 9,767,900 119,374,825 12.221 5.713 5.667 5.695 5.445 5.769 21,098,365 5.6580 3.87%
2012-12-13 0 11.88 11.86 11.88 11.46 11.96 5,597,300 66,492,803 11.879 5.500 5.491 5.500 5.306 5.537 12,089,997 5.4998 1.19%
2012-12-12 0 11.80 11.80 11.82 11.76 12.12 5,381,512 64,144,375 11.919 5.435 5.435 5.444 5.417 5.583 11,683,308 5.4903 -0.84%
2012-12-11 0 11.90 11.90 11.92 11.60 11.92 4,744,450 56,071,206 11.818 5.481 5.481 5.491 5.343 5.491 10,300,241 5.4437 2.59%
2012-12-10 0 11.60 11.54 11.60 11.22 11.60 4,803,610 55,233,578 11.498 5.343 5.316 5.343 5.168 5.343 10,428,678 5.2963 3.20%
2012-12-07 0 11.24 11.24 11.26 11.14 11.42 3,462,100 39,054,014 11.280 5.177 5.177 5.187 5.131 5.260 7,516,248 5.1959 -0.53%
2012-12-06 0 11.30 11.28 11.30 11.20 11.42 5,444,400 61,413,832 11.280 5.205 5.196 5.205 5.159 5.260 11,819,838 5.1958 0.53%
2012-12-05 0 11.24 11.22 11.24 11.10 11.32 7,573,800 84,844,080 11.202 5.177 5.168 5.177 5.113 5.214 16,442,784 5.1600 0.90%
2012-12-04 0 11.14 11.12 11.14 11.12 11.30 5,645,800 63,218,556 11.197 5.131 5.122 5.131 5.122 5.205 12,257,080 5.1577 -0.71%
2012-12-03 0 11.22 11.22 11.24 11.06 11.40 11,525,715 129,121,075 11.203 5.168 5.168 5.177 5.094 5.251 25,022,425 5.1602 -0.88%
2012-11-30 0 11.32 11.28 11.30 10.30 11.60 27,288,784 301,341,362 11.043 5.214 5.196 5.205 4.744 5.343 59,244,181 5.0864 4.24%
2012-11-29 0 10.86 10.84 10.86 10.30 10.86 10,488,000 112,603,110 10.736 5.002 4.993 5.002 4.744 5.002 22,769,537 4.9453 5.44%
2012-11-28 0 10.30 10.30 10.32 10.26 10.40 2,562,700 26,517,578 10.348 4.744 4.744 4.754 4.726 4.790 5,563,643 4.7662 -1.34%
2012-11-27 0 10.44 10.42 10.44 10.34 10.58 2,249,500 23,422,690 10.412 4.809 4.800 4.809 4.763 4.873 4,883,684 4.7961 -0.76%
2012-11-26 0 10.52 10.48 10.50 10.30 10.58 3,301,500 34,500,026 10.450 4.846 4.827 4.836 4.744 4.873 7,167,584 4.8133 0.38%
2012-11-23 0 10.48 10.48 10.50 10.28 10.62 4,458,600 46,572,480 10.446 4.827 4.827 4.836 4.735 4.892 9,679,658 4.8114 0.19%
2012-11-22 0 10.46 10.46 10.48 10.02 10.50 4,676,200 48,022,108 10.270 4.818 4.818 4.827 4.615 4.836 10,152,070 4.7303 3.98%
2012-11-21 0 10.06 10.04 10.08 10.02 10.16 8,369,800 84,160,795 10.055 4.634 4.625 4.643 4.615 4.680 18,170,907 4.6316 0.20%
2012-11-20 0 10.04 10.02 10.06 9.960 10.20 5,155,400 51,788,396 10.046 4.625 4.615 4.634 4.588 4.698 11,192,417 4.6271 0.90%
2012-11-19 0 9.950 9.950 10.00 9.920 10.20 2,589,950 26,017,720 10.046 4.583 4.583 4.606 4.569 4.698 5,622,803 4.6272 -0.90%
2012-11-16 0 10.04 10.02 10.04 9.800 10.10 2,167,800 21,628,406 9.9771 4.625 4.615 4.625 4.514 4.652 4,706,312 4.5956 1.41%
2012-11-15 0 9.900 9.900 9.950 9.770 9.960 6,648,000 66,132,871 9.9478 4.560 4.560 4.583 4.500 4.588 14,432,864 4.5821 -0.60%
2012-11-14 0 9.960 9.960 9.980 9.840 10.04 2,724,186 27,091,826 9.9449 4.588 4.588 4.597 4.532 4.625 5,914,231 4.5808 1.22%
2012-11-13 0 9.840 9.800 9.840 9.730 10.00 5,612,600 55,000,205 9.7994 4.532 4.514 4.532 4.482 4.606 12,185,002 4.5138 -1.40%
2012-11-12 0 9.980 10.00 10.02 9.930 10.14 7,023,600 70,501,827 10.038 4.597 4.606 4.615 4.574 4.671 15,248,295 4.6236 -1.96%
2012-11-09 0 10.18 10.16 10.18 10.14 10.36 15,397,450 157,401,594 10.223 4.689 4.680 4.689 4.671 4.772 33,427,994 4.7087 -5.57%
2012-11-08 0 10.78 10.76 10.88 10.56 10.88 8,521,180 91,737,969 10.766 4.965 4.956 5.011 4.864 5.011 18,499,554 4.9589 -1.82%
2012-11-07 0 10.98 11.00 11.02 10.44 11.06 9,889,300 106,361,141 10.755 5.058 5.067 5.076 4.809 5.094 21,469,754 4.9540 4.77%
2012-11-06 0 10.48 10.48 10.50 10.38 10.54 6,543,700 68,577,298 10.480 4.827 4.827 4.836 4.781 4.855 14,206,428 4.8272 -0.19%
2012-11-05 0 10.50 10.50 10.52 10.32 10.60 6,096,800 63,900,122 10.481 4.836 4.836 4.846 4.754 4.883 13,236,204 4.8277 -0.76%
2012-11-02 0 10.58 10.56 10.58 9.730 10.68 29,839,082 309,023,470 10.356 4.873 4.864 4.873 4.482 4.919 64,780,899 4.7703 9.64%
2012-11-01 0 9.650 9.640 9.650 9.570 9.700 5,417,136 52,219,490 9.6397 4.445 4.440 4.445 4.408 4.468 11,760,648 4.4402 0.94%
2012-10-31 0 9.560 9.560 9.570 9.550 9.640 2,337,800 22,380,900 9.5735 4.403 4.403 4.408 4.399 4.440 5,075,384 4.4097 -0.42%
2012-10-30 0 9.600 9.590 9.600 9.560 9.700 1,630,800 15,652,128 9.5978 4.422 4.417 4.422 4.403 4.468 3,540,481 4.4209 0.42%
2012-10-29 0 9.560 9.560 9.570 9.560 9.690 5,218,400 50,089,585 9.5986 4.403 4.403 4.408 4.403 4.463 11,329,191 4.4213 -0.31%
2012-10-26 0 9.590 9.580 9.590 9.570 10.20 9,316,400 91,181,026 9.7872 4.417 4.413 4.417 4.408 4.698 20,225,983 4.5081 -5.98%
2012-10-25 0 10.20 10.18 10.20 10.12 10.28 9,902,800 100,799,164 10.179 4.698 4.689 4.698 4.661 4.735 21,499,063 4.6885 0.00%
2012-10-24 0 10.20 10.20 10.22 10.00 10.26 9,040,850 91,998,256 10.176 4.698 4.698 4.707 4.606 4.726 19,627,762 4.6871 0.59%
2012-10-22 0 10.14 10.10 10.12 9.980 10.16 7,459,482 75,259,348 10.089 4.671 4.652 4.661 4.597 4.680 16,194,598 4.6472 0.60%
2012-10-19 0 10.08 10.06 10.08 9.970 10.16 9,512,596 95,693,886 10.060 4.643 4.634 4.643 4.592 4.680 20,651,926 4.6337 0.90%
2012-10-18 0 9.990 9.980 9.990 9.820 10.02 9,133,400 90,916,647 9.9543 4.602 4.597 4.602 4.523 4.615 19,828,689 4.5851 1.63%
2012-10-17 0 9.830 9.830 9.860 9.680 10.14 7,969,600 78,612,696 9.8641 4.528 4.528 4.542 4.459 4.671 17,302,069 4.5435 2.61%
2012-10-16 0 9.580 9.570 9.580 9.560 9.650 8,032,000 77,079,547 9.5966 4.413 4.408 4.413 4.403 4.445 17,437,540 4.4203 -0.83%
2012-10-15 0 9.660 9.660 9.670 9.600 9.840 9,470,200 91,627,457 9.6753 4.450 4.450 4.454 4.422 4.532 20,559,884 4.4566 -2.33%
2012-10-12 0 9.890 9.880 9.890 9.700 9.950 6,476,260 63,691,445 9.8346 4.555 4.551 4.555 4.468 4.583 14,060,015 4.5300 2.38%
2012-10-11 0 9.660 9.670 9.680 9.640 9.880 8,844,600 85,905,226 9.7127 4.450 4.454 4.459 4.440 4.551 19,201,701 4.4738 -1.23%
2012-10-10 0 9.780 9.780 9.800 9.740 10.08 5,416,300 53,450,684 9.8685 4.505 4.505 4.514 4.486 4.643 11,758,833 4.5456 -1.01%
2012-10-09 0 9.880 9.870 9.880 9.870 10.36 13,307,300 134,106,392 10.078 4.551 4.546 4.551 4.546 4.772 28,890,261 4.6419 -1.40%
2012-10-08 0 10.02 10.00 10.02 10.00 10.76 8,442,600 86,307,426 10.223 4.615 4.606 4.615 4.606 4.956 18,328,956 4.7088 -6.36%
2012-10-05 0 10.70 10.68 10.70 10.50 10.78 5,790,800 61,502,328 10.621 4.929 4.919 4.929 4.836 4.965 12,571,876 4.8921 1.13%
2012-10-04 0 10.58 10.56 10.62 10.48 10.84 5,896,787 62,411,901 10.584 4.873 4.864 4.892 4.827 4.993 12,801,974 4.8752 -1.12%
2012-10-03 0 10.70 10.70 10.72 10.62 11.28 5,907,387 63,758,595 10.793 4.929 4.929 4.938 4.892 5.196 12,824,987 4.9714 -3.08%
2012-09-28 0 11.04 11.00 11.06 10.82 11.28 8,654,600 95,787,318 11.068 5.085 5.067 5.094 4.984 5.196 18,789,210 5.0980 2.22%
2012-09-27 0 10.80 10.80 10.82 10.52 10.88 4,351,629 46,655,717 10.721 4.975 4.975 4.984 4.846 5.011 9,447,423 4.9385 1.31%
2012-09-26 0 10.66 10.66 10.68 10.64 10.96 2,264,800 24,368,186 10.760 4.910 4.910 4.919 4.901 5.048 4,916,900 4.9560 -1.84%
2012-09-25 0 10.86 10.82 10.90 10.74 11.04 7,642,500 83,697,310 10.952 5.002 4.984 5.021 4.947 5.085 16,591,932 5.0445 0.93%
2012-09-24 0 10.76 10.76 10.82 10.64 10.96 3,121,250 33,770,258 10.820 4.956 4.956 4.984 4.901 5.048 6,776,260 4.9836 -1.47%
2012-09-21 0 10.92 10.90 10.94 10.80 11.10 5,374,600 58,573,830 10.898 5.030 5.021 5.039 4.975 5.113 11,668,302 5.0199 0.18%
2012-09-20 0 10.90 10.86 10.90 10.48 11.36 12,022,294 130,464,555 10.852 5.021 5.002 5.021 4.827 5.233 26,100,502 4.9985 -3.37%
2012-09-19 0 11.28 11.26 11.28 10.80 11.36 9,281,200 103,754,980 11.179 5.196 5.187 5.196 4.975 5.233 20,149,564 5.1492 3.11%
2012-09-18 0 10.94 10.92 10.94 10.76 10.98 7,002,600 76,264,473 10.891 5.039 5.030 5.039 4.956 5.058 15,202,704 5.0165 -0.73%
2012-09-17 0 11.02 11.00 11.02 10.50 11.16 25,974,000 281,020,389 10.819 5.076 5.067 5.076 4.836 5.140 56,389,774 4.9835 5.96%
2012-09-14 0 10.40 10.30 10.42 9.970 10.44 25,368,400 260,227,684 10.258 4.790 4.744 4.800 4.592 4.809 55,075,011 4.7250 6.67%
2012-09-13 0 9.750 9.780 9.790 9.630 9.790 2,398,300 23,285,732 9.7093 4.491 4.505 4.509 4.436 4.509 5,206,730 4.4722 -0.10%
2012-09-12 0 9.760 9.760 9.770 9.600 9.770 4,087,400 39,619,406 9.6931 4.496 4.496 4.500 4.422 4.500 8,873,780 4.4648 0.72%
2012-09-11 0 9.690 9.650 9.680 9.450 9.740 3,875,897 37,350,467 9.6366 4.463 4.445 4.459 4.353 4.486 8,414,605 4.4388 0.52%
2012-09-10 0 9.640 9.640 9.660 9.510 9.790 5,386,230 52,080,716 9.6692 4.440 4.440 4.450 4.380 4.509 11,693,551 4.4538 1.47%
2012-09-07 0 9.500 9.500 9.510 9.340 9.540 6,719,200 63,804,014 9.4958 4.376 4.376 4.380 4.302 4.394 14,587,440 4.3739 2.81%
2012-09-06 0 9.240 9.220 9.230 9.000 9.300 2,728,515 24,994,283 9.1604 4.256 4.247 4.251 4.146 4.284 5,923,629 4.2194 0.11%
2012-09-05 0 9.230 9.190 9.230 9.140 9.390 3,399,630 31,273,783 9.1992 4.251 4.233 4.251 4.210 4.325 7,380,625 4.2373 -1.60%
2012-09-04 0 9.380 9.360 9.400 9.340 9.490 1,961,612 18,432,680 9.3967 4.321 4.311 4.330 4.302 4.371 4,258,676 4.3283 -0.95%
2012-09-03 0 9.470 9.470 9.480 9.280 9.720 4,025,000 38,468,067 9.5573 4.362 4.362 4.367 4.275 4.477 8,738,309 4.4022 2.05%
2012-08-31 0 9.280 9.250 9.290 9.130 9.460 6,836,919 63,060,409 9.2235 4.275 4.261 4.279 4.205 4.357 14,843,009 4.2485 -2.42%
2012-08-30 0 9.510 9.510 9.520 9.480 9.640 3,388,800 32,322,358 9.5380 4.380 4.380 4.385 4.367 4.440 7,357,113 4.3933 -0.73%
2012-08-29 0 9.580 9.570 9.580 9.500 9.730 2,604,570 25,042,066 9.6147 4.413 4.408 4.413 4.376 4.482 5,654,543 4.4287 -0.21%
2012-08-28 0 9.600 9.600 9.630 9.580 9.790 3,770,200 36,428,153 9.6621 4.422 4.422 4.436 4.413 4.509 8,185,136 4.4505 -2.44%
2012-08-27 0 9.840 9.840 9.850 9.680 10.14 4,741,400 47,063,197 9.9260 4.532 4.532 4.537 4.459 4.671 10,293,619 4.5721 -0.91%
2012-08-24 0 9.930 9.930 9.940 9.900 10.30 12,188,773 123,336,722 10.119 4.574 4.574 4.579 4.560 4.744 26,461,929 4.6609 -2.84%
2012-08-23 0 10.22 10.22 10.24 9.620 10.54 14,479,208 145,141,792 10.024 4.707 4.707 4.717 4.431 4.855 31,434,483 4.6173 6.24%
2012-08-22 0 9.620 9.580 9.620 9.570 9.680 2,563,600 24,678,233 9.6264 4.431 4.413 4.431 4.408 4.459 5,565,597 4.4341 -0.52%
2012-08-21 0 9.670 9.670 9.680 9.500 9.750 4,862,800 46,741,734 9.6121 4.454 4.454 4.459 4.376 4.491 10,557,180 4.4275 -0.51%
2012-08-20 0 9.720 9.690 9.760 9.590 9.850 1,343,200 13,004,476 9.6817 4.477 4.463 4.496 4.417 4.537 2,916,099 4.4595 0.62%
2012-08-17 0 9.760 9.750 9.760 9.730 9.900 3,130,200 30,538,554 9.7561 4.450 4.445 4.450 4.436 4.513 6,866,039 4.4478 0.62%
2012-08-16 0 9.700 9.690 9.700 9.600 9.770 1,800,000 17,454,850 9.6971 4.422 4.418 4.422 4.377 4.454 3,948,269 4.4209 0.94%
2012-08-15 0 9.610 9.600 9.610 9.530 9.710 1,207,800 11,607,573 9.6105 4.381 4.377 4.381 4.345 4.427 2,649,288 4.3814 -1.33%
2012-08-14 0 9.740 9.710 9.730 9.570 9.790 1,595,503 15,408,908 9.6577 4.440 4.427 4.436 4.363 4.463 3,499,708 4.4029 0.00%
2012-08-13 0 9.740 9.750 9.760 9.550 9.800 3,242,600 31,532,280 9.7244 4.440 4.445 4.450 4.354 4.468 7,112,587 4.4333 1.56%
2012-08-10 0 9.590 9.590 9.620 9.580 9.820 4,275,200 41,303,790 9.6613 4.372 4.372 4.386 4.367 4.477 9,377,577 4.4045 -1.94%
2012-08-09 0 9.780 9.780 9.790 9.630 9.830 4,583,025 44,531,044 9.7165 4.459 4.459 4.463 4.390 4.481 10,052,786 4.4297 -0.31%
2012-08-08 0 9.810 9.780 9.810 9.520 9.900 16,408,300 160,513,782 9.7825 4.472 4.459 4.472 4.340 4.513 35,991,322 4.4598 2.83%
2012-08-07 0 9.540 9.530 9.550 9.020 9.550 16,164,022 151,663,764 9.3828 4.349 4.345 4.354 4.112 4.354 35,455,502 4.2776 4.84%
2012-08-06 0 9.100 9.100 9.110 8.940 9.130 6,706,200 60,573,431 9.0325 4.149 4.149 4.153 4.076 4.162 14,709,933 4.1179 2.36%
2012-08-03 0 8.890 8.860 8.890 8.780 8.940 2,480,800 21,875,478 8.8179 4.053 4.039 4.053 4.003 4.076 5,441,592 4.0201 -0.11%
2012-08-02 0 8.900 8.890 8.900 8.820 8.900 2,436,600 21,626,830 8.8758 4.057 4.053 4.057 4.021 4.057 5,344,640 4.0465 0.56%
2012-08-01 0 8.850 8.840 8.850 8.790 8.920 6,146,500 54,512,842 8.8689 4.035 4.030 4.035 4.007 4.067 13,482,241 4.0433 -1.67%
2012-07-31 0 9.000 9.010 9.020 8.670 9.020 9,096,700 81,149,468 8.9208 4.103 4.108 4.112 3.953 4.112 19,953,454 4.0669 2.62%
2012-07-30 0 8.770 8.750 8.760 8.740 8.820 4,140,200 36,337,772 8.7768 3.998 3.989 3.994 3.985 4.021 9,081,457 4.0013 1.74%
2012-07-27 0 8.620 8.620 8.630 8.470 8.680 4,729,038 40,658,608 8.5976 3.930 3.930 3.934 3.861 3.957 10,373,063 3.9196 1.41%
2012-07-26 0 8.500 8.500 8.520 8.400 8.700 11,230,000 95,650,345 8.5174 3.875 3.875 3.884 3.830 3.966 24,632,810 3.8830 -2.52%
2012-07-25 0 8.720 8.720 8.730 8.720 8.940 4,732,800 41,630,463 8.7962 3.975 3.975 3.980 3.975 4.076 10,381,315 4.0101 -2.35%
2012-07-24 0 8.930 8.930 8.940 8.890 9.260 3,143,200 28,186,384 8.9674 4.071 4.071 4.076 4.053 4.222 6,894,555 4.0882 -1.43%
2012-07-23 0 9.060 9.060 9.070 9.020 9.100 3,641,900 32,980,018 9.0557 4.130 4.130 4.135 4.112 4.149 7,988,445 4.1285 -1.52%
2012-07-20 0 9.200 9.190 9.200 9.150 9.380 4,717,800 43,549,701 9.2309 4.194 4.190 4.194 4.171 4.276 10,348,413 4.2083 -0.11%
2012-07-19 0 9.210 9.210 9.220 9.050 9.280 5,857,800 53,632,334 9.1557 4.199 4.199 4.203 4.126 4.231 12,848,983 4.1741 -0.22%
2012-07-18 0 9.230 9.220 9.230 9.200 9.380 1,953,300 18,042,411 9.2369 4.208 4.203 4.208 4.194 4.276 4,284,530 4.2111 -0.32%
2012-07-17 0 9.260 9.260 9.270 9.250 9.450 3,948,300 36,859,390 9.3355 4.222 4.222 4.226 4.217 4.308 8,660,528 4.2560 -0.75%
2012-07-16 0 9.330 9.290 9.350 9.210 9.360 5,653,400 52,498,893 9.2863 4.254 4.235 4.263 4.199 4.267 12,400,635 4.2336 1.30%
2012-07-13 0 9.210 9.210 9.220 9.160 9.460 21,737,296 201,438,824 9.2670 4.199 4.199 4.203 4.176 4.313 47,680,382 4.2248 -2.54%
2012-07-12 0 9.450 9.450 9.460 9.300 10.20 32,856,672 316,138,454 9.6217 4.308 4.308 4.313 4.240 4.650 72,070,540 4.3865 -8.78%
2012-07-11 0 10.36 10.36 10.38 10.24 10.48 7,955,800 82,127,263 10.323 4.723 4.723 4.732 4.668 4.778 17,450,909 4.7062 0.78%
2012-07-10 0 10.28 10.26 10.28 10.24 10.86 8,041,800 83,899,951 10.433 4.687 4.677 4.687 4.668 4.951 17,639,549 4.7564 -4.28%
2012-07-09 0 10.74 10.72 10.74 10.60 11.10 9,495,600 102,229,774 10.766 4.896 4.887 4.896 4.832 5.060 20,828,434 4.9082 -2.01%
2012-07-06 0 10.96 10.94 10.96 10.50 10.98 14,577,720 157,498,780 10.804 4.997 4.988 4.997 4.787 5.006 31,975,976 4.9255 2.62%
2012-07-05 0 10.68 10.66 10.68 9.830 10.74 19,141,800 197,154,792 10.300 4.869 4.860 4.869 4.481 4.896 41,987,206 4.6956 7.23%
2012-07-04 0 9.960 9.950 9.960 9.690 9.970 10,288,114 101,240,824 9.8406 4.541 4.536 4.541 4.418 4.545 22,566,800 4.4863 1.53%
2012-07-03 0 9.810 9.800 9.810 9.620 10.00 9,783,800 95,377,103 9.7485 4.472 4.468 4.472 4.386 4.559 21,460,596 4.4443 2.19%
2012-06-29 0 9.600 9.580 9.600 9.570 9.720 7,222,500 70,031,121 9.6962 4.377 4.367 4.377 4.363 4.431 15,842,429 4.4205 0.31%
2012-06-28 0 9.570 9.580 9.590 9.520 10.10 14,729,400 144,896,902 9.8373 4.363 4.367 4.372 4.340 4.605 32,308,684 4.4848 -2.45%
2012-06-27 0 9.810 9.820 9.830 9.370 9.840 14,395,802 139,365,760 9.6810 4.472 4.477 4.481 4.272 4.486 31,576,942 4.4135 6.40%
2012-06-26 0 9.220 9.200 9.210 9.180 9.660 6,138,384 57,632,371 9.3889 4.203 4.194 4.199 4.185 4.404 13,464,439 4.2803 -1.91%
2012-06-25 0 9.400 9.400 9.410 9.350 9.850 3,904,400 37,648,344 9.6425 4.285 4.285 4.290 4.263 4.491 8,564,234 4.3960 -3.09%
2012-06-22 0 9.700 9.700 9.710 9.650 9.980 9,242,000 90,628,215 9.8061 4.422 4.422 4.427 4.399 4.550 20,272,167 4.4706 -0.61%
2012-06-21 0 9.760 9.760 9.770 9.460 9.810 17,607,200 170,945,658 9.7088 4.450 4.450 4.454 4.313 4.472 38,621,088 4.4262 3.06%
2012-06-20 0 9.470 9.460 9.480 9.320 9.490 11,337,575 106,840,255 9.4236 4.317 4.313 4.322 4.249 4.326 24,868,774 4.2962 2.16%
2012-06-19 0 9.270 9.260 9.280 8.980 9.320 10,764,739 99,455,836 9.2390 4.226 4.222 4.231 4.094 4.249 23,612,268 4.2120 3.00%
2012-06-18 0 9.000 8.990 9.000 8.960 9.080 4,123,400 37,159,721 9.0119 4.103 4.099 4.103 4.085 4.140 9,044,606 4.1085 -0.11%
2012-06-15 0 9.010 9.000 9.010 8.910 9.070 5,335,800 47,977,250 8.9916 4.108 4.103 4.108 4.062 4.135 11,703,985 4.0992 -0.22%
2012-06-14 0 9.030 9.020 9.030 8.860 9.050 5,085,925 45,705,955 8.9868 4.117 4.112 4.117 4.039 4.126 11,155,888 4.0970 0.33%
2012-06-13 0 9.000 9.000 9.010 8.750 9.050 8,660,000 77,035,028 8.8955 4.103 4.103 4.108 3.989 4.126 18,995,560 4.0554 2.86%
2012-06-12 0 8.750 8.710 8.750 8.690 9.010 5,696,600 49,884,777 8.7569 3.989 3.971 3.989 3.962 4.108 12,495,393 3.9923 -3.42%
2012-06-11 0 9.060 9.050 9.070 8.960 9.140 5,351,400 48,276,780 9.0213 4.130 4.126 4.135 4.085 4.167 11,738,203 4.1128 0.89%
2012-06-08 0 8.980 8.970 8.980 8.960 9.100 1,873,250 16,840,101 8.9898 4.094 4.089 4.094 4.085 4.149 4,108,941 4.0984 -0.44%
2012-06-07 0 9.020 9.010 9.020 8.980 9.170 5,897,700 53,378,001 9.0506 4.112 4.108 4.112 4.094 4.181 12,936,503 4.1262 0.22%
2012-06-06 0 9.000 8.990 9.000 8.940 9.190 4,969,600 44,792,336 9.0133 4.103 4.099 4.103 4.076 4.190 10,900,731 4.1091 -1.32%
2012-06-05 0 9.120 9.100 9.120 8.600 9.120 7,926,900 70,947,159 8.9502 4.158 4.149 4.158 3.921 4.158 17,387,518 4.0804 6.17%
2012-06-04 0 8.590 8.600 8.620 8.550 8.860 10,388,500 89,777,821 8.6420 3.916 3.921 3.930 3.898 4.039 22,786,995 3.9399 -3.05%
2012-06-01 0 8.860 8.850 8.880 8.840 9.020 15,642,400 139,338,882 8.9078 4.039 4.035 4.048 4.030 4.112 34,311,333 4.0610 -1.34%
2012-05-31 0 8.980 8.950 8.980 8.920 9.570 13,594,200 124,808,571 9.1810 4.094 4.080 4.094 4.067 4.363 29,818,642 4.1856 -5.47%
2012-05-30 0 9.500 9.670 9.680 9.390 9.670 7,482,900 71,192,569 9.5140 4.331 4.409 4.413 4.281 4.409 16,413,611 4.3374 -0.84%
2012-05-29 0 9.580 9.570 9.580 9.510 9.650 4,769,000 45,757,498 9.5948 4.367 4.363 4.367 4.336 4.399 10,460,719 4.3742 -0.62%
2012-05-28 0 9.640 9.630 9.640 9.460 9.720 2,716,400 25,992,094 9.5686 4.395 4.390 4.395 4.313 4.431 5,958,376 4.3623 0.63%
2012-05-25 0 9.580 9.580 9.600 9.490 9.750 6,950,500 66,356,537 9.5470 4.367 4.367 4.377 4.326 4.445 15,245,801 4.3524 -0.42%
2012-05-24 0 9.620 9.620 9.690 9.600 10.02 7,964,400 77,614,353 9.7452 4.386 4.386 4.418 4.377 4.568 17,469,773 4.4428 -3.99%
2012-05-23 0 10.02 10.02 10.04 9.890 10.30 4,599,600 46,016,952 10.005 4.568 4.568 4.577 4.509 4.696 10,089,143 4.5610 -1.96%
2012-05-22 0 10.22 10.20 10.26 10.20 10.42 4,473,108 45,955,235 10.274 4.659 4.650 4.677 4.650 4.750 9,811,685 4.6837 1.19%
2012-05-21 0 10.10 10.08 10.10 9.970 10.30 5,015,400 50,638,494 10.097 4.605 4.595 4.605 4.545 4.696 11,001,193 4.6030 -0.20%
2012-05-18 0 10.12 10.10 10.12 9.980 10.48 12,342,000 125,032,139 10.131 4.614 4.605 4.614 4.550 4.778 27,071,963 4.6185 -3.62%
2012-05-17 0 10.50 10.48 10.50 10.48 10.90 7,824,600 83,370,197 10.655 4.787 4.778 4.787 4.778 4.969 17,163,124 4.8575 -0.38%
2012-05-16 0 10.54 10.52 10.54 10.44 11.58 19,045,501 205,816,182 10.807 4.805 4.796 4.805 4.760 5.279 41,775,976 4.9267 -9.61%
2012-05-15 0 11.66 11.66 11.68 11.62 11.90 2,695,403 31,493,133 11.684 5.316 5.316 5.325 5.298 5.425 5,912,320 5.3267 -1.19%
2012-05-14 0 11.80 11.80 11.82 11.76 12.20 3,774,000 44,820,650 11.876 5.380 5.380 5.389 5.361 5.562 8,278,204 5.4143 -2.16%
2012-05-11 0 12.06 12.06 12.10 11.92 12.14 4,364,900 52,731,164 12.081 5.498 5.498 5.516 5.434 5.535 9,574,332 5.5076 0.50%
2012-05-10 0 12.00 12.00 12.04 11.92 12.22 2,867,400 34,548,392 12.049 5.471 5.471 5.489 5.434 5.571 6,289,592 5.4929 -0.99%
2012-05-09 0 12.12 12.10 12.12 12.02 12.26 3,758,000 45,453,240 12.095 5.525 5.516 5.525 5.480 5.589 8,243,108 5.5141 -1.14%
2012-05-08 0 12.26 12.22 12.30 12.12 12.34 3,139,190 38,475,681 12.257 5.589 5.571 5.608 5.525 5.626 6,885,759 5.5877 0.99%
2012-05-07 0 12.14 12.12 12.14 12.12 12.36 5,776,000 70,642,780 12.230 5.535 5.525 5.535 5.525 5.635 12,669,556 5.5758 -1.94%
2012-05-04 0 12.38 12.38 12.40 11.78 12.44 10,312,213 126,048,886 12.223 5.644 5.644 5.653 5.370 5.671 22,619,660 5.5725 4.56%
2012-05-03 0 11.84 11.84 11.86 11.64 11.92 3,495,032 41,261,813 11.806 5.398 5.398 5.407 5.307 5.434 7,666,292 5.3822 1.02%
2012-05-02 0 11.72 11.70 11.72 11.58 11.80 4,124,000 48,183,213 11.684 5.343 5.334 5.343 5.279 5.380 9,045,923 5.3265 0.34%
2012-04-30 0 11.68 11.68 11.70 11.66 11.80 3,501,000 40,946,826 11.696 5.325 5.325 5.334 5.316 5.380 7,679,383 5.3320 -0.17%
2012-04-27 0 11.70 11.66 11.72 11.54 11.72 1,608,200 18,701,896 11.629 5.334 5.316 5.343 5.261 5.343 3,527,559 5.3017 0.34%
2012-04-26 0 11.66 11.66 11.70 11.46 11.76 2,010,800 23,313,336 11.594 5.316 5.316 5.334 5.225 5.361 4,410,655 5.2857 0.52%
2012-04-25 0 11.60 11.60 11.64 11.54 11.78 2,260,400 26,332,844 11.650 5.288 5.288 5.307 5.261 5.370 4,958,148 5.3110 0.17%
2012-04-24 0 11.58 11.58 11.60 11.52 11.68 3,880,900 44,960,010 11.585 5.279 5.279 5.288 5.252 5.325 8,512,687 5.2815 -0.86%
2012-04-23 0 11.68 11.66 11.68 11.62 11.86 3,863,068 45,071,698 11.667 5.325 5.316 5.325 5.298 5.407 8,473,573 5.3191 -0.85%
2012-04-20 0 11.78 11.78 11.84 11.68 11.90 3,997,400 47,038,150 11.767 5.370 5.370 5.398 5.325 5.425 8,768,228 5.3646 -0.67%
2012-04-19 0 11.86 11.86 11.88 11.82 11.96 3,081,600 36,613,440 11.881 5.407 5.407 5.416 5.389 5.453 6,759,436 5.4166 -0.34%
2012-04-18 0 11.90 11.88 11.90 11.86 12.04 4,233,200 50,411,800 11.909 5.425 5.416 5.425 5.407 5.489 9,285,451 5.4291 -0.34%
2012-04-17 0 11.94 11.94 11.96 11.90 12.08 3,810,867 45,619,776 11.971 5.443 5.443 5.453 5.425 5.507 8,359,071 5.4575 -0.50%
2012-04-16 0 12.00 12.00 12.02 11.84 12.02 2,160,200 25,753,130 11.922 5.471 5.471 5.480 5.398 5.480 4,738,361 5.4350 0.00%
2012-04-13 0 12.00 12.00 12.02 11.82 12.04 3,581,700 42,772,804 11.942 5.471 5.471 5.480 5.389 5.489 7,856,397 5.4443 1.35%
2012-04-12 0 11.84 11.84 11.86 11.70 11.88 1,692,500 19,896,916 11.756 5.398 5.398 5.407 5.334 5.416 3,712,469 5.3595 0.34%
2012-04-11 0 11.80 11.80 11.82 11.76 11.92 1,809,285 21,423,632 11.841 5.380 5.380 5.389 5.361 5.434 3,968,635 5.3982 -1.67%
2012-04-10 0 12.00 12.00 12.02 11.66 12.04 4,510,337 53,345,682 11.827 5.471 5.471 5.480 5.316 5.489 9,893,346 5.3921 1.01%
2012-04-05 0 11.88 11.88 11.98 11.68 12.00 14,357,000 169,084,946 11.777 5.416 5.416 5.462 5.325 5.471 31,491,831 5.3692 -2.30%
2012-04-03 0 12.16 12.16 12.18 12.10 12.30 6,240,200 75,935,964 12.169 5.544 5.544 5.553 5.516 5.608 13,687,771 5.5477 -0.16%
2012-04-02 0 12.18 12.18 12.20 12.12 12.62 10,114,900 124,886,498 12.347 5.553 5.553 5.562 5.525 5.753 22,186,858 5.6289 -0.98%
2012-03-30 0 12.30 12.26 12.28 12.26 12.76 9,132,346 113,970,539 12.480 5.608 5.589 5.598 5.589 5.817 20,031,643 5.6895 -2.84%
2012-03-29 0 12.66 12.64 12.66 12.54 12.70 4,867,000 61,425,552 12.621 5.772 5.763 5.772 5.717 5.790 10,675,680 5.7538 -0.47%
2012-03-28 0 12.72 12.70 12.72 12.68 12.92 2,648,375 33,876,738 12.792 5.799 5.790 5.799 5.781 5.890 5,809,165 5.8316 -1.24%
2012-03-27 0 12.88 12.88 12.90 12.80 13.00 7,321,800 94,721,016 12.937 5.872 5.872 5.881 5.835 5.927 16,060,241 5.8979 0.94%
2012-03-26 0 12.76 12.70 12.76 12.50 12.78 3,324,000 41,978,382 12.629 5.817 5.790 5.817 5.699 5.826 7,291,136 5.7575 1.27%
2012-03-23 0 12.60 12.58 12.62 12.30 12.72 3,855,400 48,482,884 12.575 5.744 5.735 5.753 5.608 5.799 8,456,753 5.7330 0.80%
2012-03-22 0 12.50 12.48 12.52 12.30 12.54 8,950,200 111,411,368 12.448 5.699 5.690 5.708 5.608 5.717 19,632,109 5.6750 1.63%
2012-03-21 0 12.30 12.30 12.34 12.22 12.56 7,852,918 97,052,026 12.359 5.608 5.608 5.626 5.571 5.726 17,225,239 5.6343 -1.91%
2012-03-20 0 12.54 12.52 12.54 12.52 12.76 3,266,800 41,222,324 12.619 5.717 5.708 5.717 5.708 5.817 7,165,669 5.7528 -0.48%
2012-03-19 0 12.60 12.60 12.68 12.60 12.80 3,363,505 42,554,590 12.652 5.744 5.744 5.781 5.744 5.835 7,377,790 5.7679 -1.10%
2012-03-16 0 12.74 12.70 12.74 12.70 12.82 3,331,724 42,503,713 12.757 5.808 5.790 5.808 5.790 5.845 7,308,079 5.8160 -0.31%
2012-03-15 0 12.78 12.74 12.80 12.74 12.92 4,320,400 55,287,056 12.797 5.826 5.808 5.835 5.808 5.890 9,476,722 5.8340 -0.78%
2012-03-14 0 12.88 12.86 12.90 12.82 13.10 4,184,041 54,205,164 12.955 5.872 5.863 5.881 5.845 5.972 9,177,621 5.9062 -0.92%
2012-03-13 0 13.00 12.98 13.00 12.90 13.06 2,209,600 28,700,267 12.989 5.927 5.918 5.927 5.881 5.954 4,846,719 5.9216 0.78%
2012-03-12 0 12.90 12.90 12.96 12.88 13.12 3,096,200 40,109,616 12.955 5.881 5.881 5.908 5.872 5.981 6,791,461 5.9059 -0.92%
2012-03-09 0 13.02 12.98 13.00 12.90 13.18 5,424,200 70,840,358 13.060 5.936 5.918 5.927 5.881 6.009 11,897,889 5.9540 1.09%
2012-03-08 0 12.88 12.88 12.90 12.80 12.92 3,055,700 39,350,686 12.878 5.872 5.872 5.881 5.835 5.890 6,702,625 5.8709 0.00%
2012-03-07 0 12.88 12.84 12.88 12.42 12.92 6,974,800 88,447,144 12.681 5.872 5.854 5.872 5.662 5.890 15,299,103 5.7812 1.74%
2012-03-06 0 12.66 12.68 12.70 12.56 12.86 10,613,600 134,725,508 12.694 5.772 5.781 5.790 5.726 5.863 23,280,748 5.7870 -1.25%
2012-03-05 0 12.82 12.82 12.84 12.80 13.06 10,551,600 136,526,334 12.939 5.845 5.845 5.854 5.835 5.954 23,144,752 5.8988 -1.84%
2012-03-02 0 13.06 13.06 13.08 12.96 13.16 12,324,267 161,041,105 13.067 5.954 5.954 5.963 5.908 6.000 27,033,066 5.9572 0.31%
2012-03-01 0 13.02 13.02 13.04 12.86 13.16 21,047,600 272,387,908 12.942 5.936 5.936 5.945 5.863 6.000 46,167,546 5.9000 -1.06%
2012-02-29 0 13.16 13.16 13.20 13.10 13.32 18,442,474 243,200,501 13.187 6.000 6.000 6.018 5.972 6.073 40,453,247 6.0119 -0.75%
2012-02-28 0 13.26 13.26 13.28 13.24 13.32 9,114,400 121,019,964 13.278 6.045 6.045 6.054 6.036 6.073 19,992,278 6.0533 -0.15%
2012-02-27 0 13.28 13.26 13.28 13.26 13.68 11,977,700 161,324,765 13.469 6.054 6.045 6.054 6.045 6.237 26,272,877 6.1404 -2.21%
2012-02-24 0 13.58 13.52 13.56 13.38 13.62 9,590,200 129,838,959 13.539 6.191 6.164 6.182 6.100 6.209 21,035,937 6.1722 1.34%
2012-02-23 0 13.40 13.36 13.42 13.32 13.50 5,878,400 78,964,236 13.433 6.109 6.091 6.118 6.073 6.155 12,894,168 6.1240 -0.45%
2012-02-22 0 13.46 13.44 13.46 13.40 13.54 5,993,000 80,537,742 13.439 6.136 6.127 6.136 6.109 6.173 13,145,542 6.1266 0.00%
2012-02-21 0 13.46 13.44 13.46 13.18 13.50 10,327,600 137,579,540 13.322 6.136 6.127 6.136 6.009 6.155 22,653,412 6.0732 1.82%
2012-02-20 0 13.22 13.22 13.24 13.16 13.68 14,114,600 189,093,680 13.397 6.027 6.027 6.036 6.000 6.237 30,960,130 6.1077 -1.64%
2012-02-17 0 13.44 13.44 13.46 13.40 13.64 7,020,800 94,750,204 13.496 6.127 6.127 6.136 6.109 6.218 15,400,003 6.1526 -0.44%
2012-02-16 0 13.50 13.48 13.50 13.40 13.60 11,208,800 150,754,306 13.450 6.155 6.145 6.155 6.109 6.200 24,586,308 6.1316 -1.32%
2012-02-15 0 13.68 13.68 13.70 13.38 13.76 13,271,500 179,813,496 13.549 6.237 6.237 6.246 6.100 6.273 29,110,805 6.1769 1.94%
2012-02-14 0 13.42 13.40 13.42 13.38 13.62 6,867,500 92,770,688 13.509 6.118 6.109 6.118 6.100 6.209 15,063,742 6.1585 -1.47%
2012-02-13 0 13.62 13.60 13.62 13.48 13.64 10,527,343 142,699,742 13.555 6.209 6.200 6.209 6.145 6.218 23,091,544 6.1797 0.89%
2012-02-10 0 13.50 13.48 13.50 13.46 13.78 13,323,600 180,860,174 13.574 6.155 6.145 6.155 6.136 6.282 29,225,086 6.1885 -1.75%
2012-02-09 0 13.74 13.74 13.76 13.52 13.86 18,306,300 251,208,305 13.723 6.264 6.264 6.273 6.164 6.319 40,154,552 6.2560 0.59%
2012-02-08 0 13.66 13.64 13.68 13.32 13.68 18,204,600 245,557,476 13.489 6.228 6.218 6.237 6.073 6.237 39,931,474 6.1495 1.49%
2012-02-07 0 13.46 13.42 13.46 13.30 13.48 19,155,233 256,232,956 13.377 6.136 6.118 6.136 6.063 6.145 42,016,671 6.0984 1.20%
2012-02-06 0 13.30 13.30 13.32 13.12 13.72 29,538,167 394,229,937 13.347 6.063 6.063 6.073 5.981 6.255 64,791,457 6.0846 -2.35%
2012-02-03 0 13.62 13.60 13.62 13.50 13.84 37,793,600 515,341,454 13.636 6.209 6.200 6.209 6.155 6.310 82,899,606 6.2165 -1.59%
2012-02-02 0 13.84 13.82 13.84 13.80 14.52 53,816,600 747,358,760 13.887 6.310 6.300 6.310 6.291 6.620 118,045,779 6.3311 -3.89%
2012-02-01 0 14.40 14.40 14.42 14.38 14.80 12,361,800 179,102,742 14.488 6.565 6.565 6.574 6.556 6.747 27,115,394 6.6052 -1.77%
2012-01-31 0 14.66 14.62 14.64 14.56 14.90 11,177,600 163,787,060 14.653 6.683 6.665 6.674 6.638 6.793 24,517,872 6.6803 -0.41%
2012-01-30 0 14.72 14.70 14.72 14.70 15.04 13,338,800 198,450,444 14.878 6.711 6.702 6.711 6.702 6.857 29,258,427 6.7827 -1.74%
2012-01-27 0 14.98 14.96 14.98 14.86 15.16 16,552,600 248,481,868 15.012 6.829 6.820 6.829 6.775 6.911 36,307,841 6.8438 -1.06%
2012-01-26 0 15.14 15.14 15.16 14.50 15.16 21,848,400 326,228,040 14.931 6.902 6.902 6.911 6.610 6.911 47,924,087 6.8072 4.99%
2012-01-20 0 14.42 14.40 14.42 14.38 14.88 13,961,600 203,407,034 14.569 6.574 6.565 6.574 6.556 6.784 30,624,528 6.6420 -2.44%
2012-01-19 0 14.78 14.76 14.78 14.40 14.92 28,303,517 416,231,156 14.706 6.738 6.729 6.738 6.565 6.802 62,083,274 6.7044 3.65%
2012-01-18 0 14.26 14.24 14.26 14.16 14.40 9,713,400 138,920,788 14.302 6.501 6.492 6.501 6.455 6.565 21,306,175 6.5202 0.71%
2012-01-17 0 14.16 14.16 14.18 14.12 14.32 10,764,000 152,928,904 14.207 6.455 6.455 6.465 6.437 6.528 23,610,647 6.4771 -0.42%
2012-01-16 0 14.22 14.20 14.22 14.02 14.24 3,920,800 55,550,848 14.168 6.483 6.474 6.483 6.392 6.492 8,600,207 6.4592 0.42%
2012-01-13 0 14.16 14.18 14.20 14.14 14.38 8,450,700 120,297,412 14.235 6.455 6.465 6.474 6.446 6.556 18,536,464 6.4898 -0.42%
2012-01-12 0 14.22 14.22 14.24 14.20 14.66 8,217,900 118,011,550 14.360 6.483 6.483 6.492 6.474 6.683 18,025,821 6.5468 -2.07%
2012-01-11 0 14.52 14.50 14.52 14.34 14.54 6,595,800 95,408,012 14.465 6.620 6.610 6.620 6.538 6.629 14,467,773 6.5945 1.68%
2012-01-10 0 14.28 14.28 14.30 14.28 14.56 9,687,200 139,856,324 14.437 6.510 6.510 6.519 6.510 6.638 21,248,705 6.5819 -0.97%
2012-01-09 0 14.42 14.42 14.44 14.34 14.60 9,376,400 135,554,764 14.457 6.574 6.574 6.583 6.538 6.656 20,566,971 6.5909 -1.64%
2012-01-06 0 14.66 14.66 14.68 14.36 14.80 34,700,600 508,364,100 14.650 6.683 6.683 6.693 6.547 6.747 76,115,165 6.6789 0.69%
2012-01-05 0 14.56 14.56 14.58 14.04 14.66 26,744,200 384,791,236 14.388 6.638 6.638 6.647 6.401 6.683 58,662,939 6.5594 2.10%
2012-01-04 0 14.26 14.22 14.24 13.96 14.44 18,631,201 264,089,710 14.175 6.501 6.483 6.492 6.364 6.583 40,867,216 6.4621 -0.42%
2012-01-03 0 14.32 14.30 14.32 13.84 14.56 18,453,528 262,726,322 14.237 6.528 6.519 6.528 6.310 6.638 40,477,494 6.4907 2.87%
2011-12-30 0 13.92 13.90 13.92 13.60 13.94 6,215,000 86,263,132 13.880 6.346 6.337 6.346 6.200 6.355 13,632,495 6.3278 1.90%
2011-12-29 0 13.66 13.66 13.68 13.12 13.76 7,030,504 95,172,890 13.537 6.228 6.228 6.237 5.981 6.273 15,421,289 6.1715 0.29%
2011-12-28 0 13.62 13.62 13.66 13.60 13.98 8,005,000 110,129,684 13.758 6.209 6.209 6.228 6.200 6.373 17,558,829 6.2720 -2.01%
2011-12-23 0 13.90 13.88 13.90 13.74 13.92 9,455,600 130,872,460 13.841 6.337 6.328 6.337 6.264 6.346 20,740,695 6.3099 0.43%
2011-12-22 0 13.84 13.82 13.88 13.60 13.90 13,143,200 180,434,496 13.728 6.310 6.300 6.328 6.200 6.337 28,829,381 6.2587 0.29%
2011-12-21 0 13.80 13.80 13.82 13.66 13.98 14,006,584 192,656,701 13.755 6.291 6.291 6.300 6.228 6.373 30,723,199 6.2707 0.15%
2011-12-20 0 13.78 13.74 13.80 13.72 13.98 13,545,337 187,057,044 13.810 6.282 6.264 6.291 6.255 6.373 29,711,462 6.2958 -0.58%
2011-12-19 0 13.86 13.86 13.88 13.70 14.00 9,963,397 137,794,366 13.830 6.319 6.319 6.328 6.246 6.383 21,854,539 6.3051 -1.56%
2011-12-16 0 14.08 14.02 14.04 13.50 14.20 41,608,541 578,815,059 13.911 6.419 6.392 6.401 6.155 6.474 91,267,613 6.3420 2.03%
2011-12-15 0 13.80 13.72 13.74 13.66 14.14 176,328,494 2,464,554,568 13.977 6.291 6.255 6.264 6.228 6.446 386,773,495 6.3721

Webb-site Database - Powered By Linux Group

Back to top