China Yongda Automobiles Services Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03669  2012-07-12    
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
2026-02-04 0 1.590 1.580 1.590 1.540 1.590 3,422,634 5,381,968 1.5725 1.590 1.580 1.590 1.540 1.590 3,422,634 1.5725 0.63%
2026-02-03 0 1.580 1.580 1.590 1.570 1.610 3,243,000 5,138,916 1.5846 1.580 1.580 1.590 1.570 1.610 3,243,000 1.5846 1.94%
2026-02-02 0 1.550 1.550 1.560 1.540 1.590 1,826,500 2,843,132 1.5566 1.550 1.550 1.560 1.540 1.590 1,826,500 1.5566 -0.64%
2026-01-30 0 1.560 1.560 1.580 1.560 1.610 3,390,000 5,362,527 1.5819 1.560 1.560 1.580 1.560 1.610 3,390,000 1.5819 -2.50%
2026-01-29 0 1.600 1.600 1.610 1.600 1.650 6,566,500 10,620,047 1.6173 1.600 1.600 1.610 1.600 1.650 6,566,500 1.6173 -2.44%
2026-01-28 0 1.640 1.620 1.640 1.610 1.650 1,232,500 2,009,288 1.6303 1.640 1.620 1.640 1.610 1.650 1,232,500 1.6303 1.23%
2026-01-27 0 1.620 1.610 1.620 1.590 1.630 2,874,500 4,615,345 1.6056 1.620 1.610 1.620 1.590 1.630 2,874,500 1.6056 -0.61%
2026-01-26 0 1.630 1.620 1.630 1.620 1.690 2,880,500 4,720,245 1.6387 1.630 1.620 1.630 1.620 1.690 2,880,500 1.6387 -1.81%
2026-01-23 0 1.660 1.650 1.660 1.630 1.680 1,074,500 1,786,900 1.6630 1.660 1.650 1.660 1.630 1.680 1,074,500 1.6630 0.61%
2026-01-22 0 1.650 1.640 1.650 1.600 1.650 1,510,834 2,473,000 1.6368 1.650 1.640 1.650 1.600 1.650 1,510,834 1.6368 1.23%
2026-01-21 0 1.630 1.600 1.630 1.580 1.630 1,624,500 2,606,210 1.6043 1.630 1.600 1.630 1.580 1.630 1,624,500 1.6043 0.62%
2026-01-20 0 1.620 1.610 1.620 1.590 1.630 1,973,704 3,190,553 1.6165 1.620 1.610 1.620 1.590 1.630 1,973,704 1.6165 0.00%
2026-01-19 0 1.620 1.620 1.630 1.590 1.650 1,059,500 1,714,370 1.6181 1.620 1.620 1.630 1.590 1.650 1,059,500 1.6181 -1.82%
2026-01-16 0 1.650 1.620 1.650 1.580 1.650 3,235,500 5,237,860 1.6189 1.650 1.620 1.650 1.580 1.650 3,235,500 1.6189 0.61%
2026-01-15 0 1.640 1.620 1.640 1.620 1.680 1,246,167 2,042,174 1.6388 1.640 1.620 1.640 1.620 1.680 1,246,167 1.6388 -1.20%
2026-01-14 0 1.660 1.650 1.660 1.620 1.680 2,674,500 4,401,595 1.6458 1.660 1.650 1.660 1.620 1.680 2,674,500 1.6458 1.22%
2026-01-13 0 1.640 1.630 1.640 1.620 1.700 1,998,000 3,309,100 1.6562 1.640 1.630 1.640 1.620 1.700 1,998,000 1.6562 -2.38%
2026-01-09 0 1.680 1.680 1.690 1.670 1.720 1,042,770 1,766,945 1.6945 1.680 1.680 1.690 1.670 1.720 1,042,770 1.6945 -0.59%
2026-01-08 0 1.690 1.680 1.690 1.640 1.690 1,939,500 3,235,600 1.6683 1.690 1.680 1.690 1.640 1.690 1,939,500 1.6683 0.00%
2026-01-07 0 1.690 1.690 1.700 1.690 1.730 1,323,000 2,261,810 1.7096 1.690 1.690 1.700 1.690 1.730 1,323,000 1.7096 -1.74%
2026-01-06 0 1.720 1.710 1.720 1.680 1.750 1,862,000 3,200,339 1.7188 1.720 1.710 1.720 1.680 1.750 1,862,000 1.7188 1.78%
2026-01-05 0 1.690 1.680 1.690 1.660 1.720 1,457,500 2,457,818 1.6863 1.690 1.680 1.690 1.660 1.720 1,457,500 1.6863 -3.98%
2025-12-31 0 1.760 1.740 1.760 1.680 1.760 2,046,000 3,536,312 1.7284 1.760 1.740 1.760 1.680 1.760 2,046,000 1.7284 1.73%
2025-12-30 0 1.730 1.730 1.740 1.670 1.740 1,700,751 2,929,204 1.7223 1.730 1.730 1.740 1.670 1.740 1,700,751 1.7223 1.76%
2025-12-29 0 1.700 1.690 1.700 1.680 1.700 1,112,500 1,885,375 1.6947 1.700 1.690 1.700 1.680 1.700 1,112,500 1.6947 1.80%
2025-12-24 0 1.670 1.670 1.690 1.650 1.700 894,000 1,498,010 1.6756 1.670 1.670 1.690 1.650 1.700 894,000 1.6756 -0.60%
2025-12-23 0 1.680 1.680 1.690 1.680 1.750 720,500 1,221,055 1.6947 1.680 1.680 1.690 1.680 1.750 720,500 1.6947 -2.33%
2025-12-22 0 1.720 1.710 1.720 1.680 1.730 1,232,500 2,119,282 1.7195 1.720 1.710 1.720 1.680 1.730 1,232,500 1.7195 1.78%
2025-12-19 0 1.690 1.690 1.700 1.630 1.710 2,192,500 3,690,750 1.6834 1.690 1.690 1.700 1.630 1.710 2,192,500 1.6834 3.68%
2025-12-18 0 1.630 1.620 1.630 1.580 1.640 1,661,000 2,680,095 1.6135 1.630 1.620 1.630 1.580 1.640 1,661,000 1.6135 0.62%
2025-12-17 0 1.620 1.610 1.620 1.590 1.640 1,677,000 2,715,642 1.6193 1.620 1.610 1.620 1.590 1.640 1,677,000 1.6193 0.00%
2025-12-16 0 1.620 1.620 1.630 1.620 1.700 1,887,500 3,111,892 1.6487 1.620 1.620 1.630 1.620 1.700 1,887,500 1.6487 -4.71%
2025-12-15 0 1.700 1.700 1.720 1.700 1.730 464,500 794,936 1.7114 1.700 1.700 1.720 1.700 1.730 464,500 1.7114 0.00%
2025-12-12 0 1.700 1.680 1.700 1.670 1.700 806,000 1,362,969 1.6910 1.700 1.680 1.700 1.670 1.700 806,000 1.6910 3.03%
2025-12-11 0 1.650 1.650 1.660 1.630 1.670 444,500 732,810 1.6486 1.650 1.650 1.660 1.630 1.670 444,500 1.6486 0.00%
2025-12-10 0 1.650 1.650 1.660 1.620 1.670 2,406,500 3,958,613 1.6450 1.650 1.650 1.660 1.620 1.670 2,406,500 1.6450 0.00%
2025-12-09 0 1.650 1.640 1.650 1.630 1.690 1,806,000 2,989,843 1.6555 1.650 1.640 1.650 1.630 1.690 1,806,000 1.6555 -3.51%
2025-12-08 0 1.710 1.690 1.710 1.670 1.710 1,824,000 3,087,419 1.6927 1.710 1.690 1.710 1.670 1.710 1,824,000 1.6927 0.00%
2025-12-05 0 1.710 1.700 1.710 1.700 1.720 1,197,000 2,041,910 1.7059 1.710 1.700 1.710 1.700 1.720 1,197,000 1.7059 0.00%
2025-12-04 0 1.710 1.710 1.730 1.690 1.740 1,152,000 1,973,207 1.7129 1.710 1.710 1.730 1.690 1.740 1,152,000 1.7129 -1.16%
2025-12-03 0 1.730 1.720 1.730 1.720 1.770 1,021,000 1,774,327 1.7378 1.730 1.720 1.730 1.720 1.770 1,021,000 1.7378 -1.14%
2025-12-02 0 1.750 1.730 1.750 1.680 1.790 2,216,000 3,868,895 1.7459 1.750 1.730 1.750 1.680 1.790 2,216,000 1.7459 1.74%
2025-12-01 0 1.720 1.700 1.720 1.690 1.760 2,230,030 3,823,283 1.7145 1.720 1.700 1.720 1.690 1.760 2,230,030 1.7145 -1.15%
2025-11-28 0 1.740 1.720 1.740 1.720 1.780 2,005,500 3,472,450 1.7315 1.740 1.720 1.740 1.720 1.780 2,005,500 1.7315 -2.79%
2025-11-27 0 1.790 1.780 1.790 1.630 1.800 6,360,500 10,973,352 1.7252 1.790 1.780 1.790 1.630 1.800 6,360,500 1.7252 10.49%
2025-11-26 0 1.620 1.620 1.630 1.610 1.640 2,267,000 3,690,399 1.6279 1.620 1.620 1.630 1.610 1.640 2,267,000 1.6279 0.62%
2025-11-25 0 1.610 1.600 1.610 1.580 1.640 2,370,000 3,826,173 1.6144 1.610 1.600 1.610 1.580 1.640 2,370,000 1.6144 -0.62%
2025-11-24 0 1.620 1.600 1.620 1.570 1.630 3,535,000 5,632,564 1.5934 1.620 1.600 1.620 1.570 1.630 3,535,000 1.5934 3.18%
2025-11-21 0 1.570 1.570 1.580 1.530 1.590 5,088,000 7,943,442 1.5612 1.570 1.570 1.580 1.530 1.590 5,088,000 1.5612 -1.87%
2025-11-20 0 1.600 1.580 1.600 1.570 1.600 1,424,500 2,263,747 1.5892 1.600 1.580 1.600 1.570 1.600 1,424,500 1.5892 -0.62%
2025-11-19 0 1.610 1.600 1.610 1.590 1.630 2,232,000 3,603,497 1.6145 1.610 1.600 1.610 1.590 1.630 2,232,000 1.6145 0.00%
2025-11-18 0 1.610 1.600 1.610 1.610 1.650 3,113,000 5,074,754 1.6302 1.610 1.600 1.610 1.610 1.650 3,113,000 1.6302 -4.17%
2025-11-17 0 1.680 1.670 1.680 1.630 1.710 3,129,000 5,274,479 1.6857 1.680 1.670 1.680 1.630 1.710 3,129,000 1.6857 -1.18%
2025-11-14 0 1.700 1.690 1.700 1.680 1.710 722,000 1,221,285 1.6915 1.700 1.690 1.700 1.680 1.710 722,000 1.6915 -0.58%
2025-11-13 0 1.710 1.700 1.710 1.670 1.710 1,291,000 2,182,239 1.6903 1.710 1.700 1.710 1.670 1.710 1,291,000 1.6903 1.79%
2025-11-12 0 1.680 1.680 1.690 1.670 1.700 1,608,000 2,712,077 1.6866 1.680 1.680 1.690 1.670 1.700 1,608,000 1.6866 0.00%
2025-11-11 0 1.680 1.670 1.680 1.650 1.700 1,867,500 3,112,597 1.6667 1.680 1.670 1.680 1.650 1.700 1,867,500 1.6667 0.60%
2025-11-10 0 1.670 1.660 1.670 1.640 1.700 2,564,000 4,288,159 1.6724 1.670 1.660 1.670 1.640 1.700 2,564,000 1.6724 1.21%
2025-11-07 0 1.650 1.640 1.650 1.610 1.660 2,115,000 3,468,909 1.6401 1.650 1.640 1.650 1.610 1.660 2,115,000 1.6401 1.23%
2025-11-06 0 1.630 1.620 1.630 1.590 1.640 2,334,000 3,782,390 1.6206 1.630 1.620 1.630 1.590 1.640 2,334,000 1.6206 0.00%
2025-11-05 0 1.630 1.610 1.630 1.570 1.630 3,025,000 4,863,277 1.6077 1.630 1.610 1.630 1.570 1.630 3,025,000 1.6077 0.00%
2025-11-04 0 1.630 1.620 1.630 1.600 1.680 5,698,966 9,375,098 1.6451 1.630 1.620 1.630 1.600 1.680 5,698,966 1.6451 -2.40%
2025-11-03 0 1.670 1.670 1.680 1.660 1.700 1,491,500 2,501,967 1.6775 1.670 1.670 1.680 1.660 1.700 1,491,500 1.6775 -2.34%
2025-10-31 0 1.710 1.700 1.710 1.690 1.720 2,306,000 3,934,936 1.7064 1.710 1.700 1.710 1.690 1.720 2,306,000 1.7064 -0.58%
2025-10-30 0 1.720 1.710 1.720 1.710 1.750 1,932,000 3,334,292 1.7258 1.720 1.710 1.720 1.710 1.750 1,932,000 1.7258 0.58%
2025-10-28 0 1.710 1.710 1.720 1.700 1.770 3,374,500 5,824,295 1.7260 1.710 1.710 1.720 1.700 1.770 3,374,500 1.7260 -1.72%
2025-10-27 0 1.740 1.730 1.740 1.730 1.760 1,848,000 3,222,441 1.7437 1.740 1.730 1.740 1.730 1.760 1,848,000 1.7437 0.00%
2025-10-24 0 1.740 1.740 1.760 1.730 1.760 2,266,000 3,952,805 1.7444 1.740 1.740 1.760 1.730 1.760 2,266,000 1.7444 -0.57%
2025-10-23 0 1.750 1.740 1.750 1.700 1.760 4,025,500 6,972,697 1.7321 1.750 1.740 1.750 1.700 1.760 4,025,500 1.7321 0.00%
2025-10-22 0 1.750 1.740 1.750 1.740 1.820 4,086,500 7,194,730 1.7606 1.750 1.740 1.750 1.740 1.820 4,086,500 1.7606 -1.69%
2025-10-21 0 1.780 1.770 1.780 1.750 1.790 3,595,500 6,367,122 1.7709 1.780 1.770 1.780 1.750 1.790 3,595,500 1.7709 1.14%
2025-10-20 0 1.760 1.760 1.770 1.750 1.830 1,705,000 3,019,870 1.7712 1.760 1.760 1.770 1.750 1.830 1,705,000 1.7712 -0.56%
2025-10-17 0 1.770 1.770 1.780 1.760 1.830 2,931,600 5,232,802 1.7850 1.770 1.770 1.780 1.760 1.830 2,931,600 1.7850 -4.84%
2025-10-16 0 1.860 1.850 1.860 1.830 1.870 1,714,000 3,171,995 1.8506 1.860 1.850 1.860 1.830 1.870 1,714,000 1.8506 -0.53%
2025-10-15 0 1.870 1.860 1.870 1.820 1.880 1,548,500 2,885,805 1.8636 1.870 1.860 1.870 1.820 1.880 1,548,500 1.8636 2.75%
2025-10-14 0 1.820 1.820 1.830 1.810 1.890 3,635,000 6,682,815 1.8385 1.820 1.820 1.830 1.810 1.890 3,635,000 1.8385 0.00%
2025-10-13 0 1.820 1.810 1.820 1.730 1.830 7,369,000 13,065,800 1.7731 1.820 1.810 1.820 1.730 1.830 7,369,000 1.7731 0.00%
2025-10-10 0 1.820 1.820 1.830 1.820 1.900 11,431,110 20,989,107 1.8361 1.820 1.820 1.830 1.820 1.900 11,431,110 1.8361 -4.71%
2025-10-09 0 1.910 1.910 1.920 1.900 1.970 4,637,500 8,910,750 1.9215 1.910 1.910 1.920 1.900 1.970 4,637,500 1.9215 -1.55%
2025-10-08 0 1.940 1.940 1.950 1.890 2.010 6,154,033 11,826,691 1.9218 1.940 1.940 1.950 1.890 2.010 6,154,033 1.9218 -2.51%
2025-10-06 0 1.990 1.990 2.000 1.940 2.020 3,457,500 6,885,230 1.9914 1.990 1.990 2.000 1.940 2.020 3,457,500 1.9914 2.05%
2025-10-03 0 1.950 1.940 1.950 1.940 1.970 1,515,500 2,955,352 1.9501 1.950 1.940 1.950 1.940 1.970 1,515,500 1.9501 0.00%
2025-10-02 0 1.950 1.950 1.960 1.920 1.970 2,993,000 5,850,647 1.9548 1.950 1.950 1.960 1.920 1.970 2,993,000 1.9548 2.09%
2025-09-30 0 1.910 1.910 1.940 1.910 1.950 3,582,500 6,896,730 1.9251 1.910 1.910 1.940 1.910 1.950 3,582,500 1.9251 -1.04%
2025-09-29 0 1.930 1.920 1.930 1.910 1.940 4,089,000 7,865,810 1.9237 1.930 1.920 1.930 1.910 1.940 4,089,000 1.9237 0.00%
2025-09-26 0 1.930 1.920 1.930 1.920 1.970 1,698,500 3,294,392 1.9396 1.930 1.920 1.930 1.920 1.970 1,698,500 1.9396 -1.03%
2025-09-25 0 1.950 1.950 1.970 1.950 2.030 2,039,000 4,032,825 1.9778 1.950 1.950 1.970 1.950 2.030 2,039,000 1.9778 -2.01%
2025-09-24 0 1.990 1.980 1.990 1.960 2.000 3,743,000 7,417,299 1.9816 1.990 1.980 1.990 1.960 2.000 3,743,000 1.9816 0.00%
2025-09-23 0 1.990 1.990 2.000 1.970 2.070 3,395,000 6,753,140 1.9891 1.990 1.990 2.000 1.970 2.070 3,395,000 1.9891 -1.97%
2025-09-22 0 2.030 2.010 2.030 2.010 2.070 6,198,936 12,651,966 2.0410 2.030 2.010 2.030 2.010 2.070 6,198,936 2.0410 -1.93%
2025-09-19 0 2.070 2.070 2.080 2.070 2.130 3,502,500 7,266,232 2.0746 2.070 2.070 2.080 2.070 2.130 3,502,500 2.0746 -0.48%
2025-09-18 0 2.080 2.080 2.090 2.060 2.150 2,532,500 5,312,615 2.0978 2.080 2.080 2.090 2.060 2.150 2,532,500 2.0978 -3.26%
2025-09-17 0 2.150 2.140 2.150 2.120 2.200 3,675,000 7,875,280 2.1429 2.150 2.140 2.150 2.120 2.200 3,675,000 2.1429 -1.38%
2025-09-16 0 2.180 2.180 2.190 2.160 2.260 4,070,000 8,944,645 2.1977 2.180 2.180 2.190 2.160 2.260 4,070,000 2.1977 -1.36%
2025-09-15 0 2.210 2.200 2.210 2.050 2.240 7,205,000 15,720,995 2.1820 2.210 2.200 2.210 2.050 2.240 7,205,000 2.1820 7.80%
2025-09-12 0 2.050 2.020 2.050 2.010 2.070 2,930,000 6,019,792 2.0545 2.050 2.020 2.050 2.010 2.070 2,930,000 2.0545 1.49%
2025-09-11 0 2.020 2.000 2.020 1.960 2.030 4,676,500 9,323,020 1.9936 2.020 2.000 2.020 1.960 2.030 4,676,500 1.9936 0.00%
2025-09-10 0 2.020 2.010 2.020 2.000 2.100 3,443,648 6,962,848 2.0219 2.020 2.010 2.020 2.000 2.100 3,443,648 2.0219 -1.46%
2025-09-09 0 2.050 2.050 2.060 2.050 2.120 1,516,000 3,128,116 2.0634 2.050 2.050 2.060 2.050 2.120 1,516,000 2.0634 -1.44%
2025-09-08 0 2.080 2.060 2.080 2.010 2.120 3,953,100 8,263,535 2.0904 2.080 2.060 2.080 2.010 2.120 3,953,100 2.0904 2.30%
2025-09-05 0 2.110 2.100 2.110 2.070 2.120 4,015,000 8,403,841 2.0931 2.033 2.024 2.033 1.995 2.043 4,166,617 2.0169 1.44%
2025-09-04 0 2.080 2.070 2.080 2.050 2.200 8,861,000 18,466,166 2.0840 2.004 1.995 2.004 1.975 2.120 9,195,616 2.0081 -5.88%
2025-09-03 0 2.210 2.210 2.220 2.180 2.400 8,336,500 18,965,537 2.2750 2.130 2.130 2.139 2.101 2.313 8,651,309 2.1922 0.45%
2025-09-02 0 2.200 2.200 2.210 2.090 2.200 3,711,000 8,008,338 2.1580 2.120 2.120 2.130 2.014 2.120 3,851,138 2.0795 3.29%
2025-09-01 0 2.130 2.130 2.140 2.130 2.230 2,385,500 5,164,084 2.1648 2.052 2.052 2.062 2.052 2.149 2,475,583 2.0860 -2.29%
2025-08-29 0 2.180 2.170 2.180 2.090 2.200 10,038,500 21,705,757 2.1623 2.101 2.091 2.101 2.014 2.120 10,417,581 2.0836 2.83%
2025-08-28 0 2.120 2.110 2.120 2.020 2.120 7,273,500 15,035,605 2.0672 2.043 2.033 2.043 1.946 2.043 7,548,167 1.9920 1.92%
2025-08-27 0 2.080 2.080 2.090 2.020 2.130 4,814,000 10,051,690 2.0880 2.004 2.004 2.014 1.946 2.052 4,995,790 2.0120 0.48%
2025-08-26 0 2.070 2.060 2.070 1.990 2.080 3,851,000 7,914,920 2.0553 1.995 1.985 1.995 1.918 2.004 3,996,424 1.9805 -1.90%
2025-08-25 0 2.110 2.100 2.110 2.020 2.120 2,967,500 6,199,511 2.0891 2.033 2.024 2.033 1.946 2.043 3,079,561 2.0131 4.98%
2025-08-22 0 2.010 2.000 2.010 1.960 2.020 2,594,695 5,175,139 1.9945 1.937 1.927 1.937 1.889 1.946 2,692,678 1.9219 1.52%
2025-08-21 0 1.980 1.980 1.990 1.900 2.000 5,966,000 11,635,443 1.9503 1.908 1.908 1.918 1.831 1.927 6,191,293 1.8793 5.88%
2025-08-20 0 1.870 1.870 1.880 1.850 2.030 22,510,000 43,247,960 1.9213 1.802 1.802 1.812 1.783 1.956 23,360,040 1.8514 -7.43%
2025-08-19 0 2.020 2.020 2.030 1.980 2.100 10,331,500 20,847,245 2.0178 1.946 1.946 1.956 1.908 2.024 10,721,646 1.9444 -3.81%
2025-08-18 0 2.100 2.090 2.100 2.080 2.140 3,130,000 6,569,570 2.0989 2.024 2.014 2.024 2.004 2.062 3,248,197 2.0225 0.96%
2025-08-15 0 2.080 2.080 2.090 2.020 2.110 4,863,500 9,976,240 2.0512 2.004 2.004 2.014 1.946 2.033 5,047,159 1.9766 -1.42%
2025-08-14 0 2.110 2.100 2.110 2.050 2.160 6,089,000 12,789,325 2.1004 2.033 2.024 2.033 1.975 2.081 6,318,937 2.0240 -2.76%
2025-08-13 0 2.170 2.170 2.180 2.160 2.210 3,279,115 7,161,838 2.1841 2.091 2.091 2.101 2.081 2.130 3,402,943 2.1046 -0.91%
2025-08-12 0 2.190 2.180 2.190 2.130 2.210 3,117,000 6,792,027 2.1790 2.110 2.101 2.110 2.052 2.130 3,234,707 2.0997 1.86%
2025-08-11 0 2.150 2.140 2.160 2.130 2.180 2,212,000 4,755,515 2.1499 2.072 2.062 2.081 2.052 2.101 2,295,531 2.0716 -0.46%
2025-08-08 0 2.160 2.150 2.160 2.100 2.180 3,553,000 7,567,210 2.1298 2.081 2.072 2.081 2.024 2.101 3,687,171 2.0523 -1.82%
2025-08-07 0 2.200 2.190 2.200 2.150 2.200 4,088,500 8,892,130 2.1749 2.120 2.110 2.120 2.072 2.120 4,242,893 2.0958 0.46%
2025-08-06 0 2.190 2.180 2.190 2.150 2.230 3,738,500 8,202,910 2.1942 2.110 2.101 2.110 2.072 2.149 3,879,676 2.1143 0.46%
2025-08-05 0 2.180 2.170 2.180 2.160 2.220 2,673,500 5,840,660 2.1846 2.101 2.091 2.101 2.081 2.139 2,774,459 2.1052 1.40%
2025-08-04 0 2.150 2.150 2.160 2.110 2.220 2,673,000 5,717,855 2.1391 2.072 2.072 2.081 2.033 2.139 2,773,940 2.0613 -1.83%
2025-08-01 0 2.190 2.190 2.210 2.130 2.250 5,569,000 12,151,117 2.1819 2.110 2.110 2.130 2.052 2.168 5,779,301 2.1025 -2.67%
2025-07-31 0 2.250 2.230 2.250 2.220 2.310 4,493,000 10,133,195 2.2553 2.168 2.149 2.168 2.139 2.226 4,662,668 2.1733 -3.02%
2025-07-30 0 2.320 2.310 2.330 2.310 2.390 4,339,000 10,203,205 2.3515 2.236 2.226 2.245 2.226 2.303 4,502,853 2.2659 -2.93%
2025-07-29 0 2.390 2.390 2.400 2.270 2.410 8,132,500 19,071,412 2.3451 2.303 2.303 2.313 2.187 2.322 8,439,606 2.2598 4.82%
2025-07-28 0 2.280 2.280 2.290 2.160 2.310 4,066,500 9,156,150 2.2516 2.197 2.197 2.207 2.081 2.226 4,220,062 2.1697 -1.30%
2025-07-25 0 2.310 2.300 2.310 2.300 2.390 2,671,500 6,243,437 2.3371 2.226 2.216 2.226 2.216 2.303 2,772,383 2.2520 -2.94%
2025-07-24 0 2.380 2.380 2.390 2.310 2.450 6,691,500 15,983,362 2.3886 2.293 2.293 2.303 2.226 2.361 6,944,190 2.3017 2.59%
2025-07-23 0 2.320 2.300 2.320 2.300 2.340 1,523,000 3,525,985 2.3152 2.236 2.216 2.236 2.216 2.255 1,580,513 2.2309 0.43%
2025-07-22 0 2.310 2.300 2.310 2.240 2.330 9,630,000 22,029,174 2.2876 2.226 2.216 2.226 2.158 2.245 9,993,655 2.2043 0.87%
2025-07-21 0 2.290 2.280 2.290 2.220 2.310 2,534,000 5,778,866 2.2805 2.207 2.197 2.207 2.139 2.226 2,629,691 2.1975 1.33%
2025-07-18 0 2.260 2.250 2.260 2.250 2.340 2,830,500 6,455,495 2.2807 2.178 2.168 2.178 2.168 2.255 2,937,387 2.1977 -2.59%
2025-07-17 0 2.320 2.300 2.320 2.270 2.380 6,847,500 15,776,794 2.3040 2.236 2.216 2.236 2.187 2.293 7,106,081 2.2202 2.65%
2025-07-16 0 2.260 2.260 2.270 2.180 2.290 4,756,000 10,628,825 2.2348 2.178 2.178 2.187 2.101 2.207 4,935,600 2.1535 0.89%
2025-07-15 0 2.240 2.230 2.240 2.180 2.250 3,238,500 7,198,835 2.2229 2.158 2.149 2.158 2.101 2.168 3,360,795 2.1420 2.28%
2025-07-14 0 2.190 2.170 2.190 2.140 2.190 3,264,000 7,089,295 2.1720 2.110 2.091 2.110 2.062 2.110 3,387,258 2.0929 3.79%
2025-07-11 0 2.110 2.110 2.130 2.100 2.180 3,727,000 8,012,675 2.1499 2.033 2.033 2.052 2.024 2.101 3,867,742 2.0717 0.00%
2025-07-10 0 2.110 2.100 2.110 2.080 2.130 4,896,500 10,301,115 2.1038 2.033 2.024 2.033 2.004 2.052 5,081,405 2.0272 0.96%
2025-07-09 0 2.090 2.090 2.110 2.090 2.180 3,532,000 7,519,164 2.1289 2.014 2.014 2.033 2.014 2.101 3,665,378 2.0514 -4.13%
2025-07-08 0 2.180 2.170 2.180 2.110 2.180 5,418,500 11,642,815 2.1487 2.101 2.091 2.101 2.033 2.101 5,623,118 2.0705 3.81%
2025-07-07 0 2.100 2.090 2.100 2.050 2.140 3,652,500 7,698,850 2.1078 2.024 2.014 2.024 1.975 2.062 3,790,428 2.0311 1.45%
2025-07-04 0 2.070 2.070 2.080 2.040 2.120 5,091,500 10,567,940 2.0756 1.995 1.995 2.004 1.966 2.043 5,283,769 2.0001 -2.82%
2025-07-03 0 2.130 2.130 2.140 2.070 2.170 10,120,000 21,364,785 2.1111 2.052 2.052 2.062 1.995 2.091 10,502,159 2.0343 1.91%
2025-07-02 0 2.090 2.080 2.090 2.080 2.250 8,792,000 18,849,023 2.1439 2.014 2.004 2.014 2.004 2.168 9,124,010 2.0659 -7.11%
2025-06-30 0 2.250 2.240 2.250 2.180 2.260 2,476,000 5,549,560 2.2413 2.168 2.158 2.168 2.101 2.178 2,569,501 2.1598 2.27%
2025-06-27 0 2.200 2.180 2.200 2.190 2.320 8,279,500 18,594,174 2.2458 2.120 2.101 2.120 2.110 2.236 8,592,157 2.1641 -0.90%
2025-06-26 0 2.220 2.210 2.220 2.120 2.230 5,069,000 11,175,560 2.2047 2.139 2.130 2.139 2.043 2.149 5,260,419 2.1245 3.26%
2025-06-25 0 2.150 2.140 2.150 2.140 2.210 3,471,000 7,488,052 2.1573 2.072 2.062 2.072 2.062 2.130 3,602,075 2.0788 -1.38%
2025-06-24 0 2.180 2.160 2.180 2.140 2.270 6,341,209 13,862,226 2.1861 2.101 2.081 2.101 2.062 2.187 6,580,671 2.1065 1.40%
2025-06-23 0 2.150 2.130 2.150 2.090 2.250 5,949,500 12,975,217 2.1809 2.072 2.052 2.072 2.014 2.168 6,174,170 2.1015 0.00%
2025-06-20 0 2.150 2.150 2.160 2.120 2.210 4,823,500 10,403,433 2.1568 2.072 2.072 2.081 2.043 2.130 5,005,649 2.0783 0.47%
2025-06-19 0 2.140 2.130 2.140 2.120 2.210 3,160,500 6,797,885 2.1509 2.062 2.052 2.062 2.043 2.130 3,279,849 2.0726 -3.60%
2025-06-18 0 2.220 2.210 2.220 2.160 2.240 2,207,000 4,864,462 2.2041 2.139 2.130 2.139 2.081 2.158 2,290,342 2.1239 2.30%
2025-06-17 0 2.170 2.170 2.180 2.160 2.240 2,676,500 5,860,512 2.1896 2.091 2.091 2.101 2.081 2.158 2,777,572 2.1099 -1.36%
2025-06-16 0 2.200 2.200 2.210 2.200 2.260 1,535,500 3,408,257 2.2196 2.120 2.120 2.130 2.120 2.178 1,593,485 2.1389 -3.08%
2025-06-13 0 2.270 2.260 2.270 2.210 2.320 3,857,500 8,693,286 2.2536 2.187 2.178 2.187 2.130 2.236 4,003,170 2.1716 -2.16%
2025-06-12 0 2.320 2.310 2.320 2.270 2.350 3,098,500 7,177,392 2.3164 2.236 2.226 2.236 2.187 2.264 3,215,508 2.2321 -0.43%
2025-06-11 0 2.330 2.310 2.330 2.290 2.350 3,406,000 7,894,390 2.3178 2.245 2.226 2.245 2.207 2.264 3,534,620 2.2334 0.87%
2025-06-10 0 2.310 2.300 2.310 2.220 2.380 4,432,364 10,242,219 2.3108 2.226 2.216 2.226 2.139 2.293 4,599,742 2.2267 3.12%
2025-06-09 0 2.240 2.220 2.240 2.140 2.250 18,252,000 40,079,216 2.1959 2.158 2.139 2.158 2.062 2.168 18,941,246 2.1160 1.82%
2025-06-06 0 2.200 2.190 2.200 2.160 2.260 4,654,000 10,234,542 2.1991 2.120 2.110 2.120 2.081 2.178 4,829,748 2.1191 -2.22%
2025-06-05 0 2.250 2.250 2.260 2.240 2.290 1,887,500 4,273,922 2.2643 2.168 2.168 2.178 2.158 2.207 1,958,777 2.1819 -0.88%
2025-06-04 0 2.270 2.260 2.270 2.220 2.310 3,147,500 7,125,915 2.2640 2.187 2.178 2.187 2.139 2.226 3,266,358 2.1816 2.04%
2025-06-03 0 2.300 2.300 2.310 2.300 2.350 2,346,000 5,445,785 2.3213 2.144 2.144 2.153 2.144 2.190 2,516,984 2.1636 -0.86%
2025-06-02 0 2.320 2.310 2.320 2.280 2.380 1,558,500 3,613,995 2.3189 2.162 2.153 2.162 2.125 2.218 1,672,089 2.1614 -3.73%
2025-05-30 0 2.410 2.390 2.410 2.370 2.460 3,884,500 9,286,590 2.3907 2.246 2.228 2.246 2.209 2.293 4,167,615 2.2283 -0.82%
2025-05-29 0 2.430 2.420 2.430 2.390 2.470 2,493,000 6,046,840 2.4255 2.265 2.256 2.265 2.228 2.302 2,674,698 2.2608 0.41%
2025-05-28 0 2.420 2.400 2.420 2.370 2.500 4,345,000 10,514,692 2.4200 2.256 2.237 2.256 2.209 2.330 4,661,678 2.2556 -3.20%
2025-05-27 0 2.500 2.490 2.500 2.420 2.560 3,528,500 8,735,335 2.4757 2.330 2.321 2.330 2.256 2.386 3,785,669 2.3075 -1.57%
2025-05-26 0 2.540 2.540 2.550 2.510 2.600 2,917,000 7,399,240 2.5366 2.367 2.367 2.377 2.339 2.423 3,129,601 2.3643 -1.93%
2025-05-23 0 2.590 2.570 2.590 2.530 2.610 2,831,864 7,306,219 2.5800 2.414 2.395 2.414 2.358 2.433 3,038,260 2.4047 2.37%
2025-05-22 0 2.530 2.500 2.530 2.500 2.590 2,454,500 6,227,857 2.5373 2.358 2.330 2.358 2.330 2.414 2,633,392 2.3650 -2.69%
2025-05-21 0 2.600 2.590 2.600 2.550 2.610 1,994,500 5,153,751 2.5840 2.423 2.414 2.423 2.377 2.433 2,139,866 2.4084 0.78%
2025-05-20 0 2.580 2.570 2.580 2.450 2.580 3,858,000 9,805,530 2.5416 2.405 2.395 2.405 2.284 2.405 4,139,184 2.3690 3.20%
2025-05-19 0 2.500 2.490 2.500 2.440 2.520 2,664,000 6,621,440 2.4855 2.330 2.321 2.330 2.274 2.349 2,858,161 2.3167 0.81%
2025-05-16 0 2.480 2.470 2.480 2.470 2.590 3,145,500 7,882,425 2.5059 2.312 2.302 2.312 2.302 2.414 3,374,755 2.3357 -3.88%
2025-05-15 0 2.580 2.570 2.580 2.530 2.600 2,760,248 7,088,284 2.5680 2.405 2.395 2.405 2.358 2.423 2,961,424 2.3935 -0.77%
2025-05-14 0 2.600 2.590 2.600 2.590 2.630 4,833,500 12,583,647 2.6034 2.423 2.414 2.423 2.414 2.451 5,185,782 2.4266 0.39%
2025-05-13 0 2.590 2.570 2.590 2.570 2.700 2,885,500 7,526,257 2.6083 2.414 2.395 2.414 2.395 2.517 3,095,805 2.4311 -4.43%
2025-05-12 0 2.710 2.690 2.710 2.620 2.730 6,178,945 16,630,503 2.6915 2.526 2.507 2.526 2.442 2.545 6,629,287 2.5086 3.04%
2025-05-09 0 2.630 2.620 2.630 2.570 2.640 2,787,500 7,283,095 2.6128 2.451 2.442 2.451 2.395 2.461 2,990,662 2.4353 0.38%
2025-05-08 0 2.620 2.610 2.620 2.570 2.650 3,181,500 8,346,550 2.6235 2.442 2.433 2.442 2.395 2.470 3,413,378 2.4452 0.38%
2025-05-07 0 2.610 2.600 2.610 2.570 2.650 3,584,000 9,388,445 2.6195 2.433 2.423 2.433 2.395 2.470 3,845,214 2.4416 1.56%
2025-05-06 0 2.570 2.550 2.570 2.520 2.620 5,331,500 13,589,834 2.5490 2.395 2.377 2.395 2.349 2.442 5,720,078 2.3758 -1.15%
2025-05-02 0 2.600 2.590 2.600 2.430 2.600 3,841,500 9,853,034 2.5649 2.423 2.414 2.423 2.265 2.423 4,121,481 2.3907 4.84%
2025-04-30 0 2.480 2.440 2.480 2.450 2.500 2,318,500 5,721,878 2.4679 2.312 2.274 2.312 2.284 2.330 2,487,480 2.3003 0.00%
2025-04-29 0 2.480 2.460 2.480 2.370 2.480 2,935,000 7,195,490 2.4516 2.312 2.293 2.312 2.209 2.312 3,148,913 2.2851 4.64%
2025-04-28 0 2.370 2.350 2.370 2.260 2.370 4,581,500 10,628,282 2.3198 2.209 2.190 2.209 2.106 2.209 4,915,415 2.1622 1.72%
2025-04-25 0 2.330 2.320 2.330 2.320 2.420 2,642,000 6,296,000 2.3830 2.172 2.162 2.172 2.162 2.256 2,834,558 2.2212 -1.69%
2025-04-24 0 2.370 2.360 2.370 2.330 2.400 3,608,000 8,545,357 2.3684 2.209 2.200 2.209 2.172 2.237 3,870,963 2.2076 -2.07%
2025-04-23 0 2.420 2.410 2.420 2.360 2.420 2,477,000 5,947,687 2.4012 2.256 2.246 2.256 2.200 2.256 2,657,532 2.2380 3.86%
2025-04-22 0 2.330 2.310 2.330 2.300 2.380 3,918,500 9,126,287 2.3290 2.172 2.153 2.172 2.144 2.218 4,204,093 2.1708 1.30%
2025-04-17 0 2.300 2.280 2.300 2.280 2.360 3,279,000 7,537,376 2.2987 2.144 2.125 2.144 2.125 2.200 3,517,985 2.1425 -1.29%
2025-04-16 0 2.330 2.320 2.330 2.320 2.550 3,932,595 9,306,877 2.3666 2.172 2.162 2.172 2.162 2.377 4,219,216 2.2058 -6.80%
2025-04-15 0 2.500 2.480 2.500 2.420 2.510 2,756,000 6,832,923 2.4793 2.330 2.312 2.330 2.256 2.339 2,956,867 2.3109 1.21%
2025-04-14 0 2.470 2.460 2.470 2.380 2.480 5,350,500 13,036,602 2.4365 2.302 2.293 2.302 2.218 2.312 5,740,462 2.2710 0.82%
2025-04-11 0 2.450 2.420 2.450 2.340 2.470 5,007,500 12,018,715 2.4001 2.284 2.256 2.284 2.181 2.302 5,372,463 2.2371 0.82%
2025-04-10 0 2.430 2.390 2.430 2.330 2.480 6,000,000 14,490,762 2.4151 2.265 2.228 2.265 2.172 2.312 6,437,300 2.2511 2.53%
2025-04-09 0 2.370 2.370 2.380 2.170 2.370 7,722,500 17,580,134 2.2765 2.209 2.209 2.218 2.023 2.209 8,285,342 2.1218 3.04%
2025-04-08 0 2.300 2.290 2.300 2.230 2.410 11,445,000 26,237,681 2.2925 2.144 2.134 2.144 2.079 2.246 12,279,150 2.1368 4.55%
2025-04-07 0 2.200 2.200 2.210 2.180 2.500 14,199,000 32,882,149 2.3158 2.051 2.051 2.060 2.032 2.330 15,233,871 2.1585 -18.82%
2025-04-03 0 2.710 2.710 2.720 2.660 2.750 4,527,000 12,263,784 2.7090 2.526 2.526 2.535 2.479 2.563 4,856,943 2.5250 -2.52%
2025-04-02 0 2.780 2.770 2.780 2.630 2.820 4,995,000 13,792,125 2.7612 2.591 2.582 2.591 2.451 2.628 5,359,052 2.5736 4.91%
2025-04-01 0 2.650 2.640 2.650 2.610 2.690 5,839,500 15,500,636 2.6544 2.470 2.461 2.470 2.433 2.507 6,265,102 2.4741 -1.49%
2025-03-31 0 2.690 2.670 2.690 2.450 2.690 10,164,000 26,373,485 2.5948 2.507 2.489 2.507 2.284 2.507 10,904,787 2.4185 0.75%
2025-03-28 0 2.670 2.660 2.670 2.600 2.690 5,305,000 14,040,255 2.6466 2.489 2.479 2.489 2.423 2.507 5,691,646 2.4668 -0.37%
2025-03-27 0 2.680 2.670 2.680 2.640 2.770 3,906,500 10,604,565 2.7146 2.498 2.489 2.498 2.461 2.582 4,191,219 2.5302 -2.55%
2025-03-26 0 2.750 2.750 2.760 2.700 2.850 6,620,000 18,275,300 2.7606 2.563 2.563 2.573 2.517 2.656 7,102,488 2.5731 1.48%
2025-03-25 0 2.710 2.710 2.720 2.710 2.830 3,652,300 10,014,880 2.7421 2.526 2.526 2.535 2.526 2.638 3,918,492 2.5558 -3.21%
2025-03-24 0 2.800 2.790 2.800 2.680 2.930 10,187,500 27,974,975 2.7460 2.610 2.600 2.610 2.498 2.731 10,929,999 2.5595 -4.44%
2025-03-21 0 2.930 2.910 2.930 2.850 3.030 13,375,000 39,246,490 2.9343 2.731 2.712 2.731 2.656 2.824 14,349,815 2.7350 -3.62%
2025-03-20 0 3.040 3.030 3.040 3.030 3.260 5,469,000 16,940,277 3.0975 2.833 2.824 2.833 2.824 3.039 5,867,599 2.8871 -4.70%
2025-03-19 0 3.190 3.190 3.200 3.150 3.280 10,919,000 35,068,790 3.2117 2.973 2.973 2.983 2.936 3.057 11,714,813 2.9935 -1.54%
2025-03-18 0 3.240 3.230 3.240 3.030 3.280 11,867,000 37,602,692 3.1687 3.020 3.011 3.020 2.824 3.057 12,731,907 2.9534 5.54%
2025-03-17 0 3.070 3.050 3.070 2.890 3.070 8,879,800 26,518,031 2.9863 2.861 2.843 2.861 2.694 2.861 9,526,990 2.7835 6.23%
2025-03-14 0 2.890 2.880 2.890 2.880 3.000 6,381,000 18,744,592 2.9376 2.694 2.684 2.694 2.684 2.796 6,846,069 2.7380 -3.99%
2025-03-13 0 3.010 3.010 3.020 2.900 3.060 9,034,500 26,842,847 2.9711 2.806 2.806 2.815 2.703 2.852 9,692,965 2.7693 0.33%
2025-03-12 0 3.000 2.990 3.000 2.920 3.190 19,505,379 60,247,890 3.0888 2.796 2.787 2.796 2.722 2.973 20,926,997 2.8790 3.09%
2025-03-11 0 2.910 2.910 2.920 2.780 2.930 9,410,500 26,873,422 2.8557 2.712 2.712 2.722 2.591 2.731 10,096,369 2.6617 1.75%
2025-03-10 0 2.860 2.850 2.860 2.710 3.040 19,444,445 54,767,097 2.8166 2.666 2.656 2.666 2.526 2.833 20,861,622 2.6253 -5.61%
2025-03-07 0 3.030 3.020 3.030 2.870 3.130 28,875,000 87,434,292 3.0280 2.824 2.815 2.824 2.675 2.917 30,979,507 2.8223 4.84%
2025-03-06 0 2.890 2.870 2.890 2.610 2.910 38,809,999 108,342,450 2.7916 2.694 2.675 2.694 2.433 2.712 41,638,602 2.6020 10.73%
2025-03-05 0 2.610 2.610 2.620 2.540 2.640 18,374,000 47,642,579 2.5929 2.433 2.433 2.442 2.367 2.461 19,713,159 2.4168 0.00%
2025-03-04 0 2.610 2.600 2.610 2.390 2.660 22,814,000 57,774,490 2.5324 2.433 2.423 2.433 2.228 2.479 24,476,761 2.3604 5.24%
2025-03-03 0 2.480 2.470 2.480 2.470 2.760 26,883,316 69,643,552 2.5906 2.312 2.302 2.312 2.302 2.573 28,842,663 2.4146 -8.49%
2025-02-28 0 2.710 2.700 2.710 2.670 2.950 32,960,000 90,614,724 2.7492 2.526 2.517 2.526 2.489 2.750 35,362,236 2.5625 -7.82%
2025-02-27 0 2.940 2.930 2.940 2.660 3.040 52,785,500 154,264,269 2.9225 2.740 2.731 2.740 2.479 2.833 56,632,685 2.7239 10.94%
2025-02-26 0 2.650 2.650 2.660 2.390 2.670 29,836,000 76,141,240 2.5520 2.470 2.470 2.479 2.228 2.489 32,010,548 2.3786 8.16%
2025-02-25 0 2.450 2.440 2.450 2.290 2.510 14,237,000 34,707,315 2.4378 2.284 2.274 2.284 2.134 2.339 15,274,640 2.2722 2.94%
2025-02-24 0 2.380 2.370 2.380 2.220 2.410 43,906,995 102,192,428 2.3275 2.218 2.209 2.218 2.069 2.246 47,107,085 2.1694 -7.39%
2025-02-21 0 2.570 2.560 2.570 2.550 2.700 13,524,500 35,118,710 2.5967 2.395 2.386 2.395 2.377 2.517 14,510,211 2.4203 -1.91%
2025-02-20 0 2.620 2.610 2.620 2.520 2.700 19,328,500 51,041,770 2.6408 2.442 2.433 2.442 2.349 2.517 20,737,226 2.4614 3.56%
2025-02-19 0 2.530 2.520 2.530 2.450 2.560 13,234,500 33,135,120 2.5037 2.358 2.349 2.358 2.284 2.386 14,199,075 2.3336 0.80%
2025-02-18 0 2.510 2.500 2.510 2.490 2.580 9,040,593 22,799,838 2.5219 2.339 2.330 2.339 2.321 2.405 9,699,502 2.3506 -2.33%
2025-02-17 0 2.570 2.570 2.580 2.500 2.610 12,099,000 31,016,565 2.5636 2.395 2.395 2.405 2.330 2.433 12,980,816 2.3894 0.39%
2025-02-14 0 2.560 2.540 2.560 2.520 2.590 9,257,150 23,599,507 2.5493 2.386 2.367 2.386 2.349 2.414 9,931,842 2.3761 1.99%
2025-02-13 0 2.510 2.510 2.520 2.490 2.660 18,256,000 46,971,409 2.5729 2.339 2.339 2.349 2.321 2.479 19,586,559 2.3981 -0.40%
2025-02-12 0 2.520 2.520 2.530 2.480 2.570 20,003,665 50,294,188 2.5142 2.349 2.349 2.358 2.312 2.395 21,461,599 2.3435 -0.40%
2025-02-11 0 2.530 2.520 2.530 2.500 2.610 12,367,500 31,569,680 2.5526 2.358 2.349 2.358 2.330 2.433 13,268,885 2.3792 -3.80%
2025-02-10 0 2.630 2.620 2.630 2.590 2.770 14,799,240 39,334,198 2.6579 2.451 2.442 2.451 2.414 2.582 15,877,858 2.4773 -1.50%
2025-02-07 0 2.670 2.660 2.670 2.570 2.730 16,077,500 42,809,126 2.6627 2.489 2.479 2.489 2.395 2.545 17,249,282 2.4818 0.75%
2025-02-06 0 2.650 2.640 2.650 2.540 2.660 14,926,158 38,835,461 2.6018 2.470 2.461 2.470 2.367 2.479 16,014,027 2.4251 1.15%
2025-02-05 0 2.620 2.610 2.620 2.600 2.700 14,726,500 38,918,245 2.6427 2.442 2.433 2.442 2.423 2.517 15,799,817 2.4632 -2.60%
2025-02-04 0 2.690 2.690 2.700 2.670 2.850 8,288,500 22,643,297 2.7319 2.507 2.507 2.517 2.489 2.656 8,892,594 2.5463 -0.74%
2025-02-03 0 2.710 2.690 2.710 2.510 2.710 7,500,500 19,634,614 2.6178 2.526 2.507 2.526 2.339 2.526 8,047,162 2.4399 7.11%
2025-01-28 0 2.530 2.520 2.530 2.490 2.600 1,296,308 3,281,798 2.5316 2.358 2.349 2.358 2.321 2.423 1,390,787 2.3597 -1.17%
2025-01-27 0 2.560 2.550 2.560 2.520 2.690 7,982,000 20,696,254 2.5929 2.386 2.377 2.386 2.349 2.507 8,563,755 2.4167 -1.54%
2025-01-24 0 2.600 2.590 2.600 2.550 2.680 10,860,000 28,331,157 2.6088 2.423 2.414 2.423 2.377 2.498 11,651,513 2.4315 1.96%
2025-01-23 0 2.550 2.540 2.550 2.500 2.570 16,148,034 41,000,762 2.5391 2.377 2.367 2.377 2.330 2.395 17,324,957 2.3666 0.79%
2025-01-22 0 2.530 2.520 2.530 2.450 2.580 18,734,000 46,969,390 2.5072 2.358 2.349 2.358 2.284 2.405 20,099,397 2.3369 -1.94%
2025-01-21 0 2.580 2.570 2.580 2.400 2.640 26,601,000 67,905,402 2.5527 2.405 2.395 2.405 2.237 2.461 28,539,770 2.3793 7.95%
2025-01-20 0 2.390 2.380 2.390 2.360 2.590 34,707,007 85,237,240 2.4559 2.228 2.218 2.228 2.200 2.414 37,236,570 2.2891 3.02%
2025-01-17 0 2.320 2.320 2.330 2.300 2.500 27,844,500 65,446,630 2.3504 2.162 2.162 2.172 2.144 2.330 29,873,901 2.1908 -6.07%
2025-01-16 0 2.470 2.460 2.470 2.250 2.590 38,720,500 95,675,005 2.4709 2.302 2.293 2.302 2.097 2.414 41,542,580 2.3031 9.78%
2025-01-15 0 2.250 2.250 2.260 2.080 2.310 27,286,000 59,675,248 2.1870 2.097 2.097 2.106 1.939 2.153 29,274,695 2.0385 4.17%
2025-01-14 0 2.160 2.150 2.160 2.150 2.260 25,556,312 56,126,750 2.1962 2.013 2.004 2.013 2.004 2.106 27,418,942 2.0470 -2.26%
2025-01-13 0 2.210 2.200 2.210 2.110 2.220 19,617,812 42,240,642 2.1532 2.060 2.051 2.060 1.967 2.069 21,047,624 2.0069 0.45%
2025-01-10 0 2.200 2.190 2.200 2.160 2.400 19,494,000 43,778,798 2.2458 2.051 2.041 2.051 2.013 2.237 20,914,788 2.0932 -3.51%
2025-01-09 0 2.280 2.270 2.280 2.250 2.360 16,017,500 36,758,784 2.2949 2.125 2.116 2.125 2.097 2.200 17,184,909 2.1390 -0.44%
2025-01-08 0 2.290 2.280 2.290 2.280 2.660 19,331,500 46,800,116 2.4209 2.134 2.125 2.134 2.125 2.479 20,740,445 2.2565 -15.19%
2025-01-07 0 2.700 2.690 2.700 2.640 2.880 15,441,500 42,492,827 2.7519 2.517 2.507 2.517 2.461 2.684 16,566,928 2.5649 -1.82%
2025-01-06 0 2.750 2.750 2.760 2.540 2.810 20,402,000 55,756,802 2.7329 2.563 2.563 2.573 2.367 2.619 21,888,966 2.5473 7.42%
2025-01-03 0 2.560 2.550 2.560 2.530 2.670 10,514,500 27,418,751 2.6077 2.386 2.377 2.386 2.358 2.489 11,280,832 2.4306 -1.16%
2025-01-02 0 2.590 2.560 2.590 2.520 2.690 25,556,000 66,493,815 2.6019 2.414 2.386 2.414 2.349 2.507 27,418,607 2.4251 0.00%
2024-12-31 0 2.590 2.570 2.590 2.430 2.610 7,872,500 20,086,575 2.5515 2.414 2.395 2.414 2.265 2.433 8,446,274 2.3782 5.71%
2024-12-30 0 2.450 2.420 2.450 2.290 2.660 30,053,500 74,214,891 2.4694 2.284 2.256 2.284 2.134 2.479 32,243,900 2.3017 0.00%
2024-12-27 0 2.450 2.440 2.450 2.400 2.510 6,582,500 16,121,657 2.4492 2.284 2.274 2.284 2.237 2.339 7,062,255 2.2828 -0.81%
2024-12-24 0 2.470 2.460 2.470 2.460 2.560 6,097,000 15,271,090 2.5047 2.302 2.293 2.302 2.293 2.386 6,541,370 2.3345 -1.20%
2024-12-23 0 2.500 2.490 2.500 2.400 2.520 10,561,000 26,083,509 2.4698 2.330 2.321 2.330 2.237 2.349 11,330,721 2.3020 0.81%
2024-12-20 0 2.480 2.470 2.480 2.290 2.500 24,089,500 59,190,871 2.4571 2.312 2.302 2.312 2.134 2.330 25,845,224 2.2902 6.90%
2024-12-19 0 2.320 2.310 2.320 2.280 2.400 7,939,000 18,428,404 2.3213 2.162 2.153 2.162 2.125 2.237 8,517,621 2.1636 -3.33%
2024-12-18 0 2.400 2.400 2.410 2.340 2.460 8,227,500 19,852,922 2.4130 2.237 2.237 2.246 2.181 2.293 8,827,148 2.2491 -0.83%
2024-12-17 0 2.420 2.410 2.420 2.370 2.490 11,630,500 28,295,196 2.4328 2.256 2.246 2.256 2.209 2.321 12,478,170 2.2676 0.41%
2024-12-16 0 2.410 2.400 2.410 2.340 2.410 6,396,500 15,271,907 2.3875 2.246 2.237 2.246 2.181 2.246 6,862,698 2.2254 2.55%
2024-12-13 0 2.350 2.350 2.360 2.310 2.470 10,115,000 24,018,486 2.3745 2.190 2.190 2.200 2.153 2.302 10,852,215 2.2132 -3.29%
2024-12-12 0 2.430 2.410 2.430 2.320 2.440 14,085,000 33,876,297 2.4051 2.265 2.246 2.265 2.162 2.274 15,111,562 2.2417 4.74%
2024-12-11 0 2.320 2.310 2.320 2.160 2.330 11,438,000 25,959,519 2.2696 2.162 2.153 2.162 2.013 2.172 12,271,640 2.1154 5.45%
2024-12-10 0 2.200 2.180 2.200 2.180 2.340 20,283,500 45,783,145 2.2572 2.051 2.032 2.051 2.032 2.181 21,761,830 2.1038 0.00%
2024-12-09 0 2.200 2.190 2.200 2.000 2.200 19,424,718 40,423,224 2.0810 2.051 2.041 2.051 1.864 2.051 20,840,457 1.9397 8.37%
2024-12-06 0 2.030 2.020 2.030 1.980 2.100 12,948,000 26,552,992 2.0507 1.892 1.883 1.892 1.845 1.957 13,891,694 1.9114 1.00%
2024-12-05 0 2.010 2.000 2.010 1.970 2.050 11,104,000 22,275,112 2.0060 1.873 1.864 1.873 1.836 1.911 11,913,297 1.8698 -0.99%
2024-12-04 0 2.030 2.010 2.030 2.000 2.050 7,748,000 15,674,686 2.0231 1.892 1.873 1.892 1.864 1.911 8,312,700 1.8856 0.50%
2024-12-03 0 2.020 2.010 2.020 1.940 2.020 6,594,000 13,198,048 2.0015 1.883 1.873 1.883 1.808 1.883 7,074,593 1.8656 2.02%
2024-12-02 0 1.980 1.970 1.980 1.910 1.990 11,987,000 23,464,852 1.9575 1.845 1.836 1.845 1.780 1.855 12,860,653 1.8245 3.13%
2024-11-29 0 1.920 1.910 1.920 1.840 1.970 9,121,189 17,418,120 1.9096 1.790 1.780 1.790 1.715 1.836 9,785,972 1.7799 3.23%
2024-11-28 0 1.860 1.850 1.860 1.810 1.900 6,516,500 11,991,004 1.8401 1.734 1.724 1.734 1.687 1.771 6,991,444 1.7151 -1.59%
2024-11-27 0 1.890 1.890 1.910 1.790 1.920 8,816,500 16,336,802 1.8530 1.762 1.762 1.780 1.668 1.790 9,459,076 1.7271 -0.53%
2024-11-26 0 1.900 1.880 1.900 1.870 2.020 8,860,263 17,128,054 1.9331 1.771 1.752 1.771 1.743 1.883 9,506,029 1.8018 -1.55%
2024-11-25 0 1.930 1.930 1.940 1.870 2.020 14,171,800 27,335,868 1.9289 1.799 1.799 1.808 1.743 1.883 15,204,688 1.7979 -1.03%
2024-11-22 0 1.950 1.940 1.950 1.920 2.110 27,085,000 54,212,143 2.0016 1.818 1.808 1.818 1.790 1.967 29,059,046 1.8656 -6.70%
2024-11-21 0 2.090 2.080 2.090 1.830 2.210 47,062,000 98,114,572 2.0848 1.948 1.939 1.948 1.706 2.060 50,492,037 1.9432 11.17%
2024-11-20 0 1.880 1.880 1.890 1.850 1.980 19,333,000 36,962,084 1.9119 1.752 1.752 1.762 1.724 1.845 20,742,054 1.7820 -5.05%
2024-11-19 0 1.980 1.980 1.990 1.970 2.130 24,450,000 50,070,641 2.0479 1.845 1.845 1.855 1.836 1.985 26,231,998 1.9088 -4.81%
2024-11-18 0 2.080 2.060 2.080 2.010 2.160 30,621,248 64,000,638 2.0901 1.939 1.920 1.939 1.873 2.013 32,853,028 1.9481 1.46%
2024-11-15 0 2.050 2.050 2.070 1.910 2.090 44,147,500 87,204,176 1.9753 1.911 1.911 1.929 1.780 1.948 47,365,118 1.8411 8.47%
2024-11-14 0 1.890 1.880 1.890 1.810 1.930 45,801,500 86,774,862 1.8946 1.762 1.752 1.762 1.687 1.799 49,139,667 1.7659 3.85%
2024-11-13 0 1.820 1.820 1.830 1.800 2.000 36,505,000 68,492,945 1.8763 1.696 1.696 1.706 1.678 1.864 39,165,607 1.7488 -0.55%
2024-11-12 0 1.830 1.820 1.830 1.810 1.980 35,611,000 67,404,789 1.8928 1.706 1.696 1.706 1.687 1.845 38,206,449 1.7642 -4.19%
2024-11-11 0 1.910 1.900 1.910 1.750 2.070 86,993,500 165,970,156 1.9078 1.780 1.771 1.780 1.631 1.929 93,333,879 1.7782 9.14%
2024-11-08 0 1.750 1.740 1.750 1.640 1.890 29,825,500 52,495,437 1.7601 1.631 1.622 1.631 1.529 1.762 31,999,283 1.6405 6.06%
2024-11-07 0 1.650 1.640 1.650 1.640 1.680 3,718,500 6,157,034 1.6558 1.538 1.529 1.538 1.529 1.566 3,989,517 1.5433 1.23%
2024-11-06 0 1.630 1.630 1.650 1.610 1.660 1,856,500 3,036,310 1.6355 1.519 1.519 1.538 1.501 1.547 1,991,808 1.5244 0.62%
2024-11-05 0 1.620 1.620 1.640 1.580 1.650 3,072,007 4,997,666 1.6268 1.510 1.510 1.529 1.473 1.538 3,295,905 1.5163 2.53%
2024-11-04 0 1.580 1.570 1.580 1.560 1.600 2,558,000 4,050,407 1.5834 1.473 1.463 1.473 1.454 1.491 2,744,436 1.4759 1.28%
2024-11-01 0 1.560 1.560 1.570 1.560 1.610 1,993,500 3,153,605 1.5819 1.454 1.454 1.463 1.454 1.501 2,138,793 1.4745 -3.11%
2024-10-31 0 1.610 1.600 1.610 1.600 1.630 2,060,500 3,322,057 1.6123 1.501 1.491 1.501 1.491 1.519 2,210,676 1.5027 0.00%
2024-10-30 0 1.610 1.600 1.610 1.590 1.650 3,185,500 5,146,125 1.6155 1.501 1.491 1.501 1.482 1.538 3,417,670 1.5057 -4.17%
2024-10-29 0 1.680 1.670 1.680 1.660 1.700 2,612,000 4,388,052 1.6800 1.566 1.557 1.566 1.547 1.585 2,802,371 1.5658 0.60%
2024-10-28 0 1.670 1.670 1.680 1.650 1.700 2,430,500 4,061,815 1.6712 1.557 1.557 1.566 1.538 1.585 2,607,643 1.5577 0.00%
2024-10-25 0 1.670 1.660 1.670 1.650 1.680 2,188,000 3,638,659 1.6630 1.557 1.547 1.557 1.538 1.566 2,347,469 1.5500 1.21%
2024-10-24 0 1.650 1.640 1.650 1.630 1.680 2,716,000 4,486,280 1.6518 1.538 1.529 1.538 1.519 1.566 2,913,951 1.5396 -4.07%
2024-10-23 0 1.720 1.710 1.720 1.680 1.750 3,321,953 5,711,406 1.7193 1.603 1.594 1.603 1.566 1.631 3,564,068 1.6025 3.61%
2024-10-22 0 1.660 1.660 1.670 1.640 1.700 3,965,000 6,612,435 1.6677 1.547 1.547 1.557 1.529 1.585 4,253,983 1.5544 -2.35%
2024-10-21 0 1.700 1.700 1.710 1.640 1.730 3,931,000 6,667,825 1.6962 1.585 1.585 1.594 1.529 1.612 4,217,505 1.5810 -0.58%
2024-10-18 0 1.710 1.700 1.710 1.590 1.710 5,929,500 9,724,079 1.6399 1.594 1.585 1.594 1.482 1.594 6,361,662 1.5285 6.88%
2024-10-17 0 1.600 1.590 1.600 1.590 1.730 5,908,500 9,806,510 1.6597 1.491 1.482 1.491 1.482 1.612 6,339,131 1.5470 1.91%
2024-10-16 0 1.570 1.560 1.570 1.530 1.650 5,665,500 8,920,238 1.5745 1.463 1.454 1.463 1.426 1.538 6,078,421 1.4675 -1.87%
2024-10-15 0 1.600 1.590 1.600 1.560 1.700 7,358,500 11,861,475 1.6119 1.491 1.482 1.491 1.454 1.585 7,894,812 1.5024 -7.51%
2024-10-14 0 1.730 1.720 1.730 1.630 1.790 6,746,747 11,679,694 1.7312 1.612 1.603 1.612 1.519 1.668 7,238,473 1.6136 -2.81%
2024-10-10 0 1.780 1.780 1.790 1.650 1.860 13,739,314 24,469,197 1.7810 1.659 1.659 1.668 1.538 1.734 14,740,681 1.6600 9.20%
2024-10-09 0 1.630 1.620 1.630 1.580 1.750 14,363,000 23,951,587 1.6676 1.519 1.510 1.519 1.473 1.631 15,409,824 1.5543 -2.98%
2024-10-08 0 1.680 1.680 1.690 1.670 2.030 18,040,000 32,353,508 1.7934 1.566 1.566 1.575 1.557 1.892 19,354,816 1.6716 -12.95%
2024-10-07 0 1.930 1.920 1.930 1.860 1.970 11,420,008 21,861,469 1.9143 1.799 1.790 1.799 1.734 1.836 12,252,337 1.7843 3.21%
2024-10-04 0 1.870 1.870 1.890 1.720 1.900 6,792,500 12,320,275 1.8138 1.743 1.743 1.762 1.603 1.771 7,287,560 1.6906 7.47%
2024-10-03 0 1.740 1.740 1.760 1.660 1.850 6,492,500 11,257,245 1.7339 1.622 1.622 1.640 1.547 1.724 6,965,695 1.6161 -4.40%
2024-10-02 0 1.820 1.810 1.820 1.730 1.860 11,444,492 20,588,829 1.7990 1.696 1.687 1.696 1.612 1.734 12,278,605 1.6768 -1.62%
2024-09-30 0 1.850 1.850 1.870 1.740 1.940 23,284,000 43,238,554 1.8570 1.724 1.724 1.743 1.622 1.808 24,981,016 1.7309 8.82%
2024-09-27 0 1.700 1.690 1.700 1.600 1.740 10,772,000 17,926,614 1.6642 1.585 1.575 1.585 1.491 1.622 11,557,100 1.5511 4.94%
2024-09-26 0 1.620 1.600 1.620 1.490 1.620 7,675,500 11,955,245 1.5576 1.510 1.491 1.510 1.389 1.510 8,234,916 1.4518 6.58%
2024-09-25 0 1.520 1.520 1.530 1.510 1.580 2,488,000 3,857,990 1.5506 1.417 1.417 1.426 1.407 1.473 2,669,334 1.4453 0.00%
2024-09-24 0 1.520 1.500 1.520 1.450 1.520 7,508,000 11,232,665 1.4961 1.417 1.398 1.417 1.351 1.417 8,055,208 1.3945 4.11%
2024-09-23 0 1.460 1.450 1.460 1.440 1.530 4,216,500 6,244,355 1.4809 1.361 1.351 1.361 1.342 1.426 4,523,813 1.3803 0.69%
2024-09-20 0 1.450 1.450 1.460 1.360 1.450 11,269,000 16,209,895 1.4385 1.351 1.351 1.361 1.268 1.351 12,090,323 1.3407 7.41%
2024-09-19 0 1.350 1.350 1.360 1.270 1.360 2,930,500 3,923,450 1.3388 1.258 1.258 1.268 1.184 1.268 3,144,085 1.2479 0.75%
2024-09-17 0 1.340 1.330 1.340 1.310 1.380 739,000 981,970 1.3288 1.249 1.240 1.249 1.221 1.286 792,861 1.2385 0.75%
2024-09-16 0 1.330 1.300 1.330 1.240 1.330 905,000 1,167,966 1.2906 1.240 1.212 1.240 1.156 1.240 970,959 1.2029 2.31%
2024-09-13 0 1.300 1.290 1.300 1.270 1.320 2,283,000 2,965,629 1.2990 1.212 1.202 1.212 1.184 1.230 2,449,393 1.2108 2.36%
2024-09-12 0 1.270 1.260 1.280 1.240 1.290 1,457,000 1,854,428 1.2728 1.184 1.174 1.193 1.156 1.202 1,563,191 1.1863 2.81%
2024-09-11 0 1.300 1.290 1.300 1.260 1.320 1,777,000 2,294,580 1.2913 1.151 1.143 1.151 1.116 1.169 2,006,337 1.1437 0.78%
2024-09-10 0 1.290 1.290 1.300 1.260 1.370 3,267,500 4,246,274 1.2995 1.143 1.143 1.151 1.116 1.213 3,689,198 1.1510 -3.01%
2024-09-09 0 1.330 1.310 1.330 1.270 1.330 3,103,000 4,043,250 1.3030 1.178 1.160 1.178 1.125 1.178 3,503,468 1.1541 -0.75%
2024-09-05 0 1.340 1.330 1.340 1.320 1.350 1,628,653 2,172,422 1.3339 1.187 1.178 1.187 1.169 1.196 1,838,844 1.1814 -0.74%
2024-09-04 0 1.350 1.340 1.350 1.330 1.380 1,858,000 2,511,920 1.3519 1.196 1.187 1.196 1.178 1.222 2,097,790 1.1974 -2.17%
2024-09-03 0 1.380 1.360 1.380 1.330 1.380 2,422,500 3,317,205 1.3693 1.222 1.205 1.222 1.178 1.222 2,735,144 1.2128 4.55%
2024-09-02 0 1.320 1.310 1.320 1.310 1.340 1,745,500 2,311,590 1.3243 1.169 1.160 1.169 1.160 1.187 1,970,771 1.1729 0.00%
2024-08-30 0 1.320 1.320 1.330 1.250 1.340 2,507,000 3,285,360 1.3105 1.169 1.169 1.178 1.107 1.187 2,830,549 1.1607 5.60%
2024-08-29 0 1.250 1.240 1.250 1.190 1.260 2,957,500 3,609,247 1.2204 1.107 1.098 1.107 1.054 1.116 3,339,190 1.0809 0.81%
2024-08-28 0 1.240 1.240 1.250 1.240 1.290 2,131,000 2,666,770 1.2514 1.098 1.098 1.107 1.098 1.143 2,406,023 1.1084 -3.88%
2024-08-27 0 1.290 1.290 1.300 1.260 1.330 3,103,000 3,972,904 1.2803 1.143 1.143 1.151 1.116 1.178 3,503,468 1.1340 -1.53%
2024-08-26 0 1.310 1.310 1.320 1.310 1.340 1,052,000 1,388,462 1.3198 1.160 1.160 1.169 1.160 1.187 1,187,769 1.1690 -1.50%
2024-08-23 0 1.330 1.320 1.330 1.270 1.340 3,082,013 4,052,732 1.3150 1.178 1.169 1.178 1.125 1.187 3,479,773 1.1647 3.10%
2024-08-22 0 1.290 1.290 1.310 1.270 1.320 4,089,500 5,251,191 1.2841 1.143 1.143 1.160 1.125 1.169 4,617,284 1.1373 -1.53%
2024-08-21 0 1.310 1.310 1.320 1.300 1.370 2,488,000 3,324,814 1.3363 1.160 1.160 1.169 1.151 1.213 2,809,097 1.1836 -5.07%
2024-08-20 0 1.380 1.370 1.380 1.330 1.390 3,274,550 4,487,892 1.3705 1.222 1.213 1.222 1.178 1.231 3,697,158 1.2139 0.73%
2024-08-19 0 1.370 1.360 1.370 1.300 1.370 3,024,500 4,085,478 1.3508 1.213 1.205 1.213 1.151 1.213 3,414,837 1.1964 3.01%
2024-08-16 0 1.330 1.330 1.340 1.290 1.340 2,328,000 3,079,840 1.3230 1.178 1.178 1.187 1.143 1.187 2,628,448 1.1717 3.10%
2024-08-15 0 1.290 1.290 1.300 1.290 1.330 3,829,000 4,981,750 1.3011 1.143 1.143 1.151 1.143 1.178 4,323,164 1.1523 -3.01%
2024-08-14 0 1.330 1.330 1.340 1.300 1.360 4,376,186 5,841,113 1.3347 1.178 1.178 1.187 1.151 1.205 4,940,969 1.1822 -2.92%
2024-08-13 0 1.370 1.360 1.370 1.360 1.400 2,835,500 3,885,676 1.3704 1.213 1.205 1.213 1.205 1.240 3,201,445 1.2137 -2.14%
2024-08-12 0 1.400 1.390 1.400 1.400 1.440 1,027,500 1,449,935 1.4111 1.240 1.231 1.240 1.240 1.275 1,160,107 1.2498 -1.41%
2024-08-09 0 1.420 1.410 1.420 1.410 1.450 1,374,500 1,952,559 1.4206 1.258 1.249 1.258 1.249 1.284 1,551,891 1.2582 0.71%
2024-08-08 0 1.410 1.410 1.420 1.410 1.450 2,034,464 2,888,238 1.4197 1.249 1.249 1.258 1.249 1.284 2,297,029 1.2574 -3.42%
2024-08-07 0 1.460 1.460 1.470 1.420 1.480 1,302,500 1,902,822 1.4609 1.293 1.293 1.302 1.258 1.311 1,470,599 1.2939 0.00%
2024-08-06 0 1.460 1.450 1.460 1.430 1.470 8,942,500 12,978,442 1.4513 1.293 1.284 1.293 1.267 1.302 10,096,604 1.2854 2.82%
2024-08-05 0 1.420 1.420 1.430 1.400 1.500 3,367,500 4,884,749 1.4506 1.258 1.258 1.267 1.240 1.329 3,802,104 1.2847 -5.33%
2024-08-02 0 1.500 1.490 1.500 1.490 1.520 2,506,000 3,765,128 1.5024 1.329 1.320 1.329 1.320 1.346 2,829,420 1.3307 -2.60%
2024-08-01 0 1.540 1.540 1.550 1.530 1.560 1,464,000 2,258,120 1.5424 1.364 1.364 1.373 1.355 1.382 1,652,941 1.3661 -1.28%
2024-07-31 0 1.560 1.550 1.560 1.530 1.580 2,674,000 4,164,870 1.5575 1.382 1.373 1.382 1.355 1.399 3,019,102 1.3795 1.30%
2024-07-30 0 1.540 1.530 1.540 1.520 1.550 2,661,000 4,095,540 1.5391 1.364 1.355 1.364 1.346 1.373 3,004,424 1.3632 -0.65%
2024-07-29 0 1.550 1.550 1.560 1.540 1.580 2,561,000 3,990,512 1.5582 1.373 1.373 1.382 1.364 1.399 2,891,518 1.3801 1.31%
2024-07-26 0 1.530 1.530 1.540 1.510 1.550 3,310,500 5,078,268 1.5340 1.355 1.355 1.364 1.337 1.373 3,737,748 1.3586 1.32%
2024-07-25 0 1.510 1.510 1.520 1.500 1.530 3,093,500 4,681,935 1.5135 1.337 1.337 1.346 1.329 1.355 3,492,742 1.3405 -1.95%
2024-07-24 0 1.540 1.530 1.540 1.500 1.560 4,607,500 7,014,370 1.5224 1.364 1.355 1.364 1.329 1.382 5,202,136 1.3484 0.65%
2024-07-23 0 1.530 1.520 1.530 1.520 1.560 4,646,800 7,109,106 1.5299 1.355 1.346 1.355 1.346 1.382 5,246,508 1.3550 -1.29%
2024-07-22 0 1.550 1.540 1.550 1.510 1.550 3,473,000 5,315,307 1.5305 1.373 1.364 1.373 1.337 1.373 3,921,220 1.3555 0.65%
2024-07-19 0 1.540 1.530 1.540 1.530 1.580 6,671,500 10,345,789 1.5507 1.364 1.355 1.364 1.355 1.399 7,532,513 1.3735 -3.14%
2024-07-18 0 1.590 1.580 1.590 1.540 1.610 7,200,500 11,383,042 1.5809 1.408 1.399 1.408 1.364 1.426 8,129,785 1.4002 -1.24%
2024-07-17 0 1.610 1.600 1.610 1.610 1.700 5,805,500 9,501,517 1.6366 1.426 1.417 1.426 1.426 1.506 6,554,748 1.4496 -3.59%
2024-07-16 0 1.670 1.670 1.680 1.660 1.700 1,975,500 3,304,374 1.6727 1.479 1.479 1.488 1.470 1.506 2,230,455 1.4815 -2.34%
2024-07-15 0 1.710 1.690 1.710 1.660 1.720 4,364,000 7,369,534 1.6887 1.515 1.497 1.515 1.470 1.523 4,927,211 1.4957 -0.58%
2024-07-12 0 1.720 1.710 1.720 1.670 1.720 2,781,500 4,732,590 1.7015 1.523 1.515 1.523 1.479 1.523 3,140,476 1.5070 2.99%
2024-07-11 0 1.670 1.670 1.680 1.640 1.690 4,332,500 7,222,310 1.6670 1.479 1.479 1.488 1.453 1.497 4,891,645 1.4765 3.09%
2024-07-10 0 1.620 1.610 1.620 1.610 1.680 2,118,000 3,450,125 1.6290 1.435 1.426 1.435 1.426 1.488 2,391,346 1.4428 -1.22%
2024-07-09 0 1.640 1.640 1.650 1.600 1.660 4,213,500 6,848,992 1.6255 1.453 1.453 1.461 1.417 1.470 4,757,287 1.4397 -0.61%
2024-07-08 0 1.650 1.640 1.650 1.610 1.660 2,673,500 4,358,402 1.6302 1.461 1.453 1.461 1.426 1.470 3,018,538 1.4439 -0.60%
2024-07-05 0 1.660 1.650 1.660 1.610 1.670 2,651,000 4,339,965 1.6371 1.470 1.461 1.470 1.426 1.479 2,993,134 1.4500 1.22%
2024-07-04 0 1.640 1.640 1.650 1.640 1.710 1,495,000 2,493,645 1.6680 1.453 1.453 1.461 1.453 1.515 1,687,942 1.4773 -3.53%
2024-07-03 0 1.700 1.690 1.700 1.650 1.720 2,478,937 4,187,097 1.6891 1.506 1.497 1.506 1.461 1.523 2,798,865 1.4960 3.66%
2024-07-02 0 1.640 1.640 1.650 1.630 1.730 2,687,000 4,519,665 1.6820 1.453 1.453 1.461 1.444 1.532 3,033,780 1.4898 -4.65%
2024-06-28 0 1.720 1.720 1.730 1.660 1.760 6,357,500 10,969,356 1.7254 1.523 1.523 1.532 1.470 1.559 7,177,989 1.5282 2.38%
2024-06-27 0 1.680 1.680 1.690 1.650 1.700 4,332,500 7,267,322 1.6774 1.488 1.488 1.497 1.461 1.506 4,891,645 1.4857 0.00%
2024-06-26 0 1.680 1.660 1.680 1.640 1.680 2,951,100 4,907,493 1.6629 1.488 1.470 1.488 1.453 1.488 3,331,964 1.4729 1.20%
2024-06-25 0 1.660 1.650 1.660 1.590 1.680 5,040,000 8,298,667 1.6466 1.470 1.461 1.470 1.408 1.488 5,690,454 1.4583 3.75%
2024-06-24 0 1.600 1.590 1.600 1.560 1.610 3,601,000 5,716,635 1.5875 1.417 1.408 1.417 1.382 1.426 4,065,739 1.4061 1.27%
2024-06-21 0 1.580 1.570 1.580 1.560 1.640 10,518,734 16,743,897 1.5918 1.399 1.391 1.399 1.382 1.453 11,876,265 1.4099 -3.66%
2024-06-20 0 1.640 1.630 1.640 1.630 1.680 9,888,198 16,389,584 1.6575 1.453 1.444 1.453 1.444 1.488 11,164,353 1.4680 -2.38%
2024-06-19 0 1.680 1.680 1.690 1.660 1.690 2,254,500 3,781,285 1.6772 1.488 1.488 1.497 1.470 1.497 2,545,462 1.4855 1.20%
2024-06-18 0 1.660 1.660 1.670 1.660 1.690 4,706,500 7,871,780 1.6725 1.470 1.470 1.479 1.470 1.497 5,313,913 1.4814 -1.19%
2024-06-17 0 1.680 1.670 1.680 1.670 1.690 3,125,000 5,246,110 1.6788 1.488 1.479 1.488 1.479 1.497 3,528,307 1.4869 -0.59%
2024-06-14 0 1.690 1.690 1.700 1.680 1.750 7,628,500 13,007,337 1.7051 1.497 1.497 1.506 1.488 1.550 8,613,022 1.5102 -4.52%
2024-06-13 0 1.770 1.770 1.780 1.760 1.810 4,955,000 8,828,061 1.7816 1.568 1.568 1.577 1.559 1.603 5,594,484 1.5780 -1.12%
2024-06-12 0 1.790 1.790 1.800 1.740 1.810 6,288,500 11,156,425 1.7741 1.585 1.585 1.594 1.541 1.603 7,100,083 1.5713 1.13%
2024-06-11 0 1.770 1.770 1.780 1.760 1.870 9,508,500 16,965,415 1.7842 1.568 1.568 1.577 1.559 1.656 10,735,651 1.5803 -3.95%
2024-06-07 0 1.900 1.900 1.910 1.880 1.940 3,135,844 5,964,340 1.9020 1.632 1.632 1.641 1.615 1.667 3,650,310 1.6339 -0.52%
2024-06-06 0 1.910 1.910 1.920 1.900 2.020 6,253,830 12,088,276 1.9329 1.641 1.641 1.649 1.632 1.735 7,279,832 1.6605 -4.02%
2024-06-05 0 1.990 1.990 2.000 1.970 2.050 5,991,500 12,017,092 2.0057 1.710 1.710 1.718 1.692 1.761 6,974,464 1.7230 -1.00%
2024-06-04 0 2.010 2.010 2.020 1.960 2.040 2,731,000 5,486,435 2.0089 1.727 1.727 1.735 1.684 1.752 3,179,047 1.7258 1.52%
2024-06-03 0 1.980 1.970 1.980 1.950 2.010 2,051,500 4,073,825 1.9858 1.701 1.692 1.701 1.675 1.727 2,388,069 1.7059 2.06%
2024-05-31 0 1.940 1.930 1.940 1.930 2.030 5,251,500 10,391,448 1.9788 1.667 1.658 1.667 1.658 1.744 6,113,060 1.6999 -3.00%
2024-05-30 0 2.000 2.000 2.010 2.000 2.100 2,453,500 5,002,390 2.0389 1.718 1.718 1.727 1.718 1.804 2,856,021 1.7515 -0.99%
2024-05-29 0 2.020 2.020 2.040 2.020 2.070 2,290,000 4,659,612 2.0348 1.735 1.735 1.752 1.735 1.778 2,665,697 1.7480 -1.94%
2024-05-28 0 2.060 2.050 2.060 2.040 2.100 2,657,000 5,482,710 2.0635 1.770 1.761 1.770 1.752 1.804 3,092,907 1.7727 -0.96%
2024-05-27 0 2.080 2.080 2.090 1.980 2.100 3,848,000 7,875,820 2.0467 1.787 1.787 1.795 1.701 1.804 4,479,302 1.7583 1.96%
2024-05-24 0 2.040 2.030 2.040 2.030 2.160 3,577,000 7,403,840 2.0698 1.752 1.744 1.752 1.744 1.856 4,163,842 1.7781 -5.12%
2024-05-23 0 2.150 2.150 2.160 2.150 2.230 4,299,000 9,345,023 2.1738 1.847 1.847 1.856 1.847 1.916 5,004,293 1.8674 -4.44%
2024-05-22 0 2.250 2.240 2.250 2.230 2.310 5,094,000 11,557,033 2.2688 1.933 1.924 1.933 1.916 1.984 5,929,721 1.9490 0.00%
2024-05-21 0 2.250 2.240 2.250 2.240 2.340 2,931,000 6,653,260 2.2700 1.933 1.924 1.933 1.924 2.010 3,411,859 1.9500 -3.85%
2024-05-20 0 2.340 2.330 2.340 2.320 2.410 6,811,291 16,096,675 2.3632 2.010 2.002 2.010 1.993 2.070 7,928,750 2.0302 0.00%
2024-05-17 0 2.340 2.340 2.350 2.250 2.380 12,261,505 28,273,626 2.3059 2.010 2.010 2.019 1.933 2.045 14,273,125 1.9809 4.46%
2024-05-16 0 2.240 2.240 2.250 2.220 2.290 8,763,000 19,644,482 2.2418 1.924 1.924 1.933 1.907 1.967 10,200,656 1.9258 -1.32%
2024-05-14 0 2.270 2.270 2.280 2.260 2.330 5,348,500 12,248,802 2.2901 1.950 1.950 1.959 1.941 2.002 6,225,974 1.9674 1.34%
2024-05-13 0 2.240 2.230 2.240 2.160 2.240 3,405,415 7,503,777 2.2035 1.924 1.916 1.924 1.856 1.924 3,964,107 1.8929 0.90%
2024-05-10 0 2.220 2.210 2.220 2.160 2.240 3,897,813 8,632,964 2.2148 1.907 1.899 1.907 1.856 1.924 4,537,287 1.9027 2.30%
2024-05-09 0 2.170 2.170 2.190 2.110 2.190 2,021,500 4,364,600 2.1591 1.864 1.864 1.881 1.813 1.881 2,353,147 1.8548 2.84%
2024-05-08 0 2.110 2.110 2.130 2.110 2.220 2,297,000 4,947,090 2.1537 1.813 1.813 1.830 1.813 1.907 2,673,845 1.8502 -4.09%
2024-05-07 0 2.200 2.200 2.210 2.190 2.270 2,582,000 5,727,520 2.2182 1.890 1.890 1.899 1.881 1.950 3,005,602 1.9056 -0.90%
2024-05-06 0 2.220 2.200 2.220 2.170 2.240 4,584,000 10,132,595 2.2104 1.907 1.890 1.907 1.864 1.924 5,336,050 1.8989 1.37%
2024-05-03 0 2.190 2.190 2.200 2.150 2.260 3,093,000 6,807,085 2.2008 1.881 1.881 1.890 1.847 1.941 3,600,437 1.8906 0.00%
2024-05-02 0 2.190 2.180 2.190 2.060 2.220 2,632,336 5,715,229 2.1712 1.881 1.873 1.881 1.770 1.907 3,064,197 1.8652 2.82%
2024-04-30 0 2.130 2.120 2.130 2.090 2.180 3,051,500 6,485,631 2.1254 1.830 1.821 1.830 1.795 1.873 3,552,128 1.8258 -1.39%
2024-04-29 0 2.160 2.150 2.160 2.050 2.170 7,003,000 15,015,321 2.1441 1.856 1.847 1.856 1.761 1.864 8,151,911 1.8419 3.85%
2024-04-26 0 2.080 2.070 2.080 1.950 2.080 8,733,448 17,772,658 2.0350 1.787 1.778 1.787 1.675 1.787 10,166,256 1.7482 5.58%
2024-04-25 0 1.970 1.960 1.970 1.930 2.000 4,959,500 9,732,577 1.9624 1.692 1.684 1.692 1.658 1.718 5,773,155 1.6858 0.00%
2024-04-24 0 1.970 1.960 1.970 1.920 1.980 2,512,500 4,920,962 1.9586 1.692 1.684 1.692 1.649 1.701 2,924,700 1.6826 2.60%
2024-04-23 0 1.920 1.920 1.930 1.920 1.970 2,334,000 4,498,667 1.9274 1.649 1.649 1.658 1.649 1.692 2,716,916 1.6558 -1.54%
2024-04-22 0 1.950 1.940 1.950 1.920 1.990 2,823,159 5,490,128 1.9447 1.675 1.667 1.675 1.649 1.710 3,286,326 1.6706 1.56%
2024-04-19 0 1.920 1.910 1.920 1.890 1.990 4,270,310 8,177,161 1.9149 1.649 1.641 1.649 1.624 1.710 4,970,896 1.6450 -2.54%
2024-04-18 0 1.970 1.970 1.980 1.950 2.040 5,785,400 11,478,421 1.9840 1.692 1.692 1.701 1.675 1.752 6,734,552 1.7044 -1.50%
2024-04-17 0 2.000 2.000 2.010 1.960 2.020 5,757,500 11,474,680 1.9930 1.718 1.718 1.727 1.684 1.735 6,702,074 1.7121 3.63%
2024-04-16 0 1.930 1.930 1.940 1.910 2.020 4,053,000 7,932,095 1.9571 1.658 1.658 1.667 1.641 1.735 4,717,934 1.6813 -4.93%
2024-04-15 0 2.030 2.030 2.050 2.000 2.100 4,577,851 9,313,417 2.0345 1.744 1.744 1.761 1.718 1.804 5,328,892 1.7477 -3.79%
2024-04-12 0 2.110 2.100 2.110 2.100 2.210 4,095,000 8,676,475 2.1188 1.813 1.804 1.813 1.804 1.899 4,766,825 1.8202 -3.65%
2024-04-11 0 2.190 2.190 2.200 2.140 2.240 3,411,500 7,399,974 2.1691 1.881 1.881 1.890 1.838 1.924 3,971,190 1.8634 -2.67%
2024-04-10 0 2.250 2.240 2.250 2.200 2.260 2,330,500 5,217,560 2.2388 1.933 1.924 1.933 1.890 1.941 2,712,841 1.9233 1.81%
2024-04-09 0 2.210 2.200 2.210 2.190 2.270 4,197,096 9,165,440 2.1838 1.899 1.890 1.899 1.881 1.950 4,885,671 1.8760 1.84%
2024-04-08 0 2.170 2.160 2.170 2.140 2.200 1,635,000 3,552,330 2.1727 1.864 1.856 1.864 1.838 1.890 1,903,238 1.8665 0.46%
2024-04-05 0 2.160 2.160 2.170 2.100 2.220 1,596,000 3,450,905 2.1622 1.856 1.856 1.864 1.804 1.907 1,857,839 1.8575 -2.26%
2024-04-03 0 2.210 2.210 2.220 2.210 2.340 3,834,000 8,606,437 2.2448 1.899 1.899 1.907 1.899 2.010 4,463,005 1.9284 -2.21%
2024-04-02 0 2.260 2.260 2.270 2.160 2.280 3,179,500 7,153,510 2.2499 1.941 1.941 1.950 1.856 1.959 3,701,128 1.9328 3.67%
2024-03-28 0 2.180 2.180 2.200 2.040 2.210 5,507,500 11,881,154 2.1573 1.873 1.873 1.890 1.752 1.899 6,411,059 1.8532 5.83%
2024-03-27 0 2.060 2.040 2.060 1.990 2.220 12,247,600 25,552,746 2.0863 1.770 1.752 1.770 1.710 1.907 14,256,939 1.7923 -6.79%
2024-03-26 0 2.210 2.210 2.220 2.180 2.400 11,544,500 26,026,324 2.2544 1.899 1.899 1.907 1.873 2.062 13,438,488 1.9367 -5.96%
2024-03-25 0 2.350 2.340 2.350 2.350 2.450 5,536,982 13,248,661 2.3928 2.019 2.010 2.019 2.019 2.105 6,445,378 2.0555 -5.24%
2024-03-22 0 2.480 2.470 2.480 2.460 2.590 2,075,500 5,184,423 2.4979 2.130 2.122 2.130 2.113 2.225 2,416,006 2.1459 -3.88%
2024-03-21 0 2.580 2.570 2.580 2.530 2.630 3,433,500 8,850,184 2.5776 2.216 2.208 2.216 2.173 2.259 3,996,799 2.2143 -0.39%
2024-03-20 0 2.590 2.570 2.590 2.530 2.650 4,325,000 11,177,427 2.5844 2.225 2.208 2.225 2.173 2.277 5,034,559 2.2201 1.97%
2024-03-19 0 2.540 2.540 2.550 2.500 2.600 3,661,000 9,312,216 2.5436 2.182 2.182 2.191 2.148 2.234 4,261,623 2.1851 -2.31%
2024-03-18 0 2.600 2.590 2.600 2.530 2.650 6,531,500 17,294,707 2.6479 2.234 2.225 2.234 2.173 2.277 7,603,057 2.2747 1.96%
2024-03-15 0 2.550 2.540 2.550 2.380 2.650 19,239,000 48,196,160 2.5051 2.191 2.182 2.191 2.045 2.277 22,395,346 2.1521 3.24%
2024-03-14 0 2.470 2.460 2.470 2.400 2.550 2,828,310 7,023,313 2.4832 2.122 2.113 2.122 2.062 2.191 3,292,322 2.1332 0.00%
2024-03-13 0 2.470 2.460 2.470 2.450 2.540 5,461,500 13,547,492 2.4805 2.122 2.113 2.122 2.105 2.182 6,357,513 2.1309 -1.20%
2024-03-12 0 2.500 2.500 2.510 2.360 2.520 3,870,500 9,584,020 2.4762 2.148 2.148 2.156 2.027 2.165 4,505,493 2.1272 5.04%
2024-03-11 0 2.380 2.370 2.380 2.290 2.420 8,987,000 21,238,907 2.3633 2.045 2.036 2.045 1.967 2.079 10,461,405 2.0302 3.48%
2024-03-08 0 2.300 2.300 2.310 2.280 2.370 7,198,500 16,716,930 2.3223 1.976 1.976 1.984 1.959 2.036 8,379,484 1.9950 -2.13%
2024-03-07 0 2.350 2.350 2.380 2.350 2.540 14,094,200 33,654,998 2.3879 2.019 2.019 2.045 2.019 2.182 16,406,492 2.0513 -5.62%
2024-03-06 0 2.490 2.490 2.500 2.420 2.550 13,173,500 32,743,482 2.4856 2.139 2.139 2.148 2.079 2.191 15,334,742 2.1352 2.89%
2024-03-05 0 2.420 2.420 2.440 2.400 2.540 16,543,500 40,304,117 2.4363 2.079 2.079 2.096 2.062 2.182 19,257,623 2.0929 -3.20%
2024-03-04 0 2.500 2.500 2.520 2.360 2.530 9,765,500 24,259,103 2.4842 2.148 2.148 2.165 2.027 2.173 11,367,626 2.1341 2.04%
2024-03-01 0 2.450 2.430 2.450 2.350 2.460 3,758,000 9,109,135 2.4239 2.105 2.088 2.105 2.019 2.113 4,374,537 2.0823 2.94%
2024-02-29 0 2.380 2.380 2.410 2.330 2.440 8,904,500 21,329,230 2.3953 2.045 2.045 2.070 2.002 2.096 10,365,370 2.0577 1.28%
2024-02-28 0 2.350 2.350 2.360 2.320 2.480 7,011,600 16,817,760 2.3986 2.019 2.019 2.027 1.993 2.130 8,161,922 2.0605 -4.08%
2024-02-27 0 2.450 2.440 2.450 2.310 2.480 16,528,837 39,316,609 2.3787 2.105 2.096 2.105 1.984 2.130 19,240,555 2.0434 5.15%
2024-02-26 0 2.330 2.330 2.340 2.250 2.370 12,357,600 28,646,204 2.3181 2.002 2.002 2.010 1.933 2.036 14,384,985 1.9914 2.19%
2024-02-23 0 2.280 2.270 2.280 2.150 2.300 7,562,500 16,975,707 2.2447 1.959 1.950 1.959 1.847 1.976 8,803,202 1.9284 3.64%
2024-02-22 0 2.200 2.190 2.200 2.020 2.200 6,115,500 13,096,132 2.1415 1.890 1.881 1.890 1.735 1.890 7,118,808 1.8397 3.77%
2024-02-21 0 2.120 2.110 2.120 2.020 2.210 9,476,700 20,417,107 2.1545 1.821 1.813 1.821 1.735 1.899 11,031,446 1.8508 2.42%
2024-02-20 0 2.070 2.070 2.080 1.960 2.070 2,479,200 5,020,604 2.0251 1.778 1.778 1.787 1.684 1.778 2,885,937 1.7397 3.50%
2024-02-19 0 2.000 2.000 2.010 1.950 2.020 3,690,230 7,317,552 1.9830 1.718 1.718 1.727 1.675 1.735 4,295,648 1.7035 0.00%
2024-02-16 0 2.000 1.990 2.000 1.840 2.010 3,413,730 6,670,660 1.9541 1.718 1.710 1.718 1.581 1.727 3,973,786 1.6787 5.82%
2024-02-15 0 1.890 1.880 1.890 1.850 1.910 2,001,230 3,766,154 1.8819 1.624 1.615 1.624 1.589 1.641 2,329,551 1.6167 0.00%
2024-02-14 0 1.890 1.890 1.900 1.850 1.990 2,710,500 5,109,035 1.8849 1.624 1.624 1.632 1.589 1.710 3,155,184 1.6193 -5.03%
2024-02-09 0 1.990 1.970 1.990 1.920 2.060 1,315,000 2,568,260 1.9530 1.710 1.692 1.710 1.649 1.770 1,530,739 1.6778 -2.93%
2024-02-08 0 2.050 2.040 2.050 1.970 2.060 4,251,400 8,672,452 2.0399 1.761 1.752 1.761 1.692 1.770 4,948,884 1.7524 1.49%
2024-02-07 0 2.020 2.020 2.030 2.000 2.120 4,177,000 8,573,815 2.0526 1.735 1.735 1.744 1.718 1.821 4,862,278 1.7633 -4.27%
2024-02-06 0 2.110 2.110 2.120 1.880 2.130 15,676,900 31,937,443 2.0372 1.813 1.813 1.821 1.615 1.830 18,248,849 1.7501 12.23%
2024-02-05 0 1.880 1.880 1.890 1.860 2.140 7,541,700 14,331,288 1.9003 1.615 1.615 1.624 1.598 1.838 8,778,990 1.6325 -3.59%
2024-02-02 0 1.950 1.950 1.960 1.950 2.070 4,760,645 9,548,077 2.0056 1.675 1.675 1.684 1.675 1.778 5,541,675 1.7230 -2.99%
2024-02-01 0 2.010 2.000 2.010 1.950 2.070 5,373,500 10,865,267 2.0220 1.727 1.718 1.727 1.675 1.778 6,255,075 1.7370 0.00%
2024-01-31 0 2.010 2.010 2.020 2.010 2.120 5,182,926 10,619,140 2.0489 1.727 1.727 1.735 1.727 1.821 6,033,236 1.7601 -4.74%
2024-01-30 0 2.110 2.110 2.120 2.100 2.170 3,783,587 8,030,105 2.1224 1.813 1.813 1.821 1.804 1.864 4,404,322 1.8232 -2.76%
2024-01-29 0 2.170 2.170 2.180 2.160 2.260 2,688,202 5,895,270 2.1930 1.864 1.864 1.873 1.856 1.941 3,129,228 1.8839 -0.91%
2024-01-26 0 2.190 2.190 2.200 2.190 2.310 4,368,109 9,687,651 2.2178 1.881 1.881 1.890 1.881 1.984 5,084,740 1.9052 -5.60%
2024-01-25 0 2.320 2.320 2.330 2.300 2.350 4,329,000 10,061,867 2.3243 1.993 1.993 2.002 1.976 2.019 5,039,215 1.9967 0.43%
2024-01-24 0 2.310 2.310 2.320 2.230 2.340 4,392,271 10,027,385 2.2830 1.984 1.984 1.993 1.916 2.010 5,112,866 1.9612 2.67%
2024-01-23 0 2.250 2.250 2.260 2.110 2.290 4,987,800 11,156,878 2.2368 1.933 1.933 1.941 1.813 1.967 5,806,097 1.9216 5.14%
2024-01-22 0 2.140 2.140 2.150 2.090 2.250 12,872,018 27,567,864 2.1417 1.838 1.838 1.847 1.795 1.933 14,983,799 1.8398 -4.46%
2024-01-19 0 2.240 2.240 2.250 2.230 2.300 6,823,679 15,464,636 2.2663 1.924 1.924 1.933 1.916 1.976 7,943,170 1.9469 -2.18%
2024-01-18 0 2.290 2.280 2.290 2.130 2.310 6,087,300 13,713,670 2.2528 1.967 1.959 1.967 1.830 1.984 7,085,981 1.9353 4.57%
2024-01-17 0 2.190 2.190 2.200 2.170 2.330 8,813,000 19,643,844 2.2290 1.881 1.881 1.890 1.864 2.002 10,258,859 1.9148 -5.60%
2024-01-16 0 2.320 2.320 2.340 2.240 2.410 9,240,500 21,325,451 2.3078 1.993 1.993 2.010 1.924 2.070 10,756,495 1.9826 -3.33%
2024-01-15 0 2.400 2.400 2.410 2.390 2.500 3,658,000 8,839,871 2.4166 2.062 2.062 2.070 2.053 2.148 4,258,131 2.0760 -1.64%
2024-01-12 0 2.440 2.440 2.450 2.410 2.520 4,386,000 10,807,155 2.4640 2.096 2.096 2.105 2.070 2.165 5,105,566 2.1167 -0.41%
2024-01-11 0 2.450 2.440 2.450 2.420 2.520 4,775,500 11,784,125 2.4676 2.105 2.096 2.105 2.079 2.165 5,558,968 2.1198 -1.61%
2024-01-10 0 2.490 2.480 2.490 2.460 2.540 2,235,400 5,577,507 2.4951 2.139 2.130 2.139 2.113 2.182 2,602,139 2.1434 -1.58%
2024-01-09 0 2.530 2.530 2.540 2.510 2.570 4,635,309 11,744,406 2.5337 2.173 2.173 2.182 2.156 2.208 5,395,777 2.1766 0.00%
2024-01-08 0 2.530 2.520 2.530 2.510 2.700 7,456,400 19,259,131 2.5829 2.173 2.165 2.173 2.156 2.319 8,679,695 2.2189 -6.99%
2024-01-05 0 2.720 2.720 2.730 2.700 2.780 1,565,000 4,290,355 2.7414 2.337 2.337 2.345 2.319 2.388 1,821,754 2.3551 -1.81%
2024-01-04 0 2.770 2.760 2.770 2.730 2.840 2,514,800 6,953,333 2.7650 2.380 2.371 2.380 2.345 2.440 2,927,378 2.3753 -1.77%
2024-01-03 0 2.820 2.800 2.820 2.780 2.860 1,775,500 4,981,196 2.8055 2.423 2.405 2.423 2.388 2.457 2,066,788 2.4101 -1.05%
2024-01-02 0 2.850 2.820 2.850 2.810 2.920 2,861,000 8,165,025 2.8539 2.448 2.423 2.448 2.414 2.508 3,330,375 2.4517 -2.73%
2023-12-29 0 2.930 2.920 2.930 2.900 2.980 1,711,000 5,006,905 2.9263 2.517 2.508 2.517 2.491 2.560 1,991,706 2.5139 -1.01%
2023-12-28 0 2.960 2.950 2.960 2.820 2.980 2,728,000 8,054,463 2.9525 2.543 2.534 2.543 2.423 2.560 3,175,555 2.5364 4.59%
2023-12-27 0 2.830 2.820 2.830 2.760 2.840 2,937,500 8,209,200 2.7946 2.431 2.423 2.431 2.371 2.440 3,419,426 2.4008 2.17%
2023-12-22 0 2.770 2.750 2.770 2.750 2.830 1,650,500 4,583,688 2.7772 2.380 2.362 2.380 2.362 2.431 1,921,281 2.3857 -0.36%
2023-12-21 0 2.780 2.780 2.800 2.720 2.850 2,225,500 6,197,283 2.7847 2.388 2.388 2.405 2.337 2.448 2,590,615 2.3922 0.00%
2023-12-20 0 2.780 2.770 2.780 2.750 2.870 1,676,294 4,678,939 2.7912 2.388 2.380 2.388 2.362 2.466 1,951,306 2.3978 0.00%
2023-12-19 0 2.780 2.780 2.790 2.770 2.860 1,895,000 5,294,770 2.7941 2.388 2.388 2.397 2.380 2.457 2,205,893 2.4003 -2.80%
2023-12-18 0 2.860 2.840 2.860 2.840 2.940 3,617,500 10,511,180 2.9056 2.457 2.440 2.457 2.440 2.526 4,210,986 2.4961 -2.05%
2023-12-15 0 2.920 2.920 2.930 2.830 2.970 3,712,115 10,736,012 2.8922 2.508 2.508 2.517 2.431 2.551 4,321,124 2.4845 3.18%
2023-12-14 0 2.830 2.830 2.840 2.810 2.920 1,758,500 5,003,420 2.8453 2.431 2.431 2.440 2.414 2.508 2,046,999 2.4443 -1.39%
2023-12-13 0 2.870 2.860 2.870 2.860 2.910 1,526,626 4,385,226 2.8725 2.466 2.457 2.466 2.457 2.500 1,777,084 2.4677 -1.71%
2023-12-12 0 2.920 2.900 2.920 2.850 2.930 2,718,800 7,863,876 2.8924 2.508 2.491 2.508 2.448 2.517 3,164,846 2.4848 0.69%
2023-12-11 0 2.900 2.890 2.900 2.810 2.900 2,892,500 8,262,612 2.8566 2.491 2.483 2.491 2.414 2.491 3,367,043 2.4540 -0.34%
2023-12-08 0 2.910 2.910 2.920 2.910 2.960 859,290 2,519,717 2.9323 2.500 2.500 2.508 2.500 2.543 1,000,265 2.5190 -1.02%
2023-12-07 0 2.940 2.930 2.940 2.920 2.980 2,025,400 5,938,868 2.9322 2.526 2.517 2.526 2.508 2.560 2,357,687 2.5189 -1.01%
2023-12-06 0 2.970 2.940 2.970 2.820 2.970 4,945,000 14,538,392 2.9400 2.551 2.526 2.551 2.423 2.551 5,756,276 2.5257 3.12%
2023-12-05 0 2.880 2.870 2.880 2.820 2.970 4,866,500 14,081,805 2.8936 2.474 2.466 2.474 2.423 2.551 5,664,897 2.4858 -0.69%
2023-12-04 0 2.900 2.890 2.900 2.870 2.950 4,297,500 12,446,401 2.8962 2.491 2.483 2.491 2.466 2.534 5,002,547 2.4880 -1.69%
2023-12-01 0 2.950 2.940 2.950 2.900 2.990 2,448,500 7,217,733 2.9478 2.534 2.526 2.534 2.491 2.569 2,850,200 2.5324 -1.34%
2023-11-30 0 2.990 2.980 2.990 2.930 3.010 1,784,805 5,307,428 2.9737 2.569 2.560 2.569 2.517 2.586 2,077,620 2.5546 1.01%
2023-11-29 0 2.960 2.950 2.960 2.940 3.070 2,984,000 8,919,238 2.9890 2.543 2.534 2.543 2.526 2.637 3,473,554 2.5678 0.34%
2023-11-28 0 2.950 2.940 2.950 2.920 3.060 4,636,544 13,804,095 2.9772 2.534 2.526 2.534 2.508 2.629 5,397,214 2.5576 -4.53%
2023-11-27 0 3.090 3.080 3.100 3.030 3.190 1,914,500 5,905,715 3.0847 2.655 2.646 2.663 2.603 2.740 2,228,592 2.6500 -2.52%
2023-11-24 0 3.170 3.150 3.170 3.140 3.200 917,000 2,896,877 3.1591 2.723 2.706 2.723 2.697 2.749 1,067,443 2.7138 -0.63%
2023-11-23 0 3.190 3.190 3.210 3.100 3.220 3,653,000 11,633,700 3.1847 2.740 2.740 2.758 2.663 2.766 4,252,310 2.7359 1.59%
2023-11-22 0 3.140 3.130 3.140 3.100 3.240 1,159,000 3,625,600 3.1282 2.697 2.689 2.697 2.663 2.783 1,349,145 2.6873 -0.63%
2023-11-21 0 3.160 3.140 3.160 3.130 3.210 1,729,500 5,489,932 3.1743 2.715 2.697 2.715 2.689 2.758 2,013,241 2.7269 0.32%
2023-11-20 0 3.150 3.140 3.150 3.130 3.170 1,293,500 4,070,300 3.1467 2.706 2.697 2.706 2.689 2.723 1,505,711 2.7032 0.64%
2023-11-17 0 3.130 3.120 3.130 3.100 3.180 2,400,833 7,494,307 3.1215 2.689 2.680 2.689 2.663 2.732 2,794,713 2.6816 -0.95%
2023-11-16 0 3.160 3.150 3.160 3.130 3.270 3,203,500 10,282,274 3.2097 2.715 2.706 2.715 2.689 2.809 3,729,066 2.7573 -0.94%
2023-11-15 0 3.190 3.190 3.200 3.170 3.270 5,290,000 16,958,779 3.2058 2.740 2.740 2.749 2.723 2.809 6,157,876 2.7540 -0.62%
2023-11-14 0 3.210 3.200 3.210 3.130 3.240 2,985,250 9,539,782 3.1956 2.758 2.749 2.758 2.689 2.783 3,475,010 2.7453 1.26%
2023-11-13 0 3.170 3.160 3.170 3.080 3.170 2,670,250 8,329,828 3.1195 2.723 2.715 2.723 2.646 2.723 3,108,331 2.6798 2.92%
2023-11-10 0 3.080 3.060 3.080 3.030 3.250 2,730,600 8,376,510 3.0676 2.646 2.629 2.646 2.603 2.792 3,178,582 2.6353 -1.91%
2023-11-09 0 3.140 3.130 3.140 3.130 3.280 3,094,964 9,857,751 3.1851 2.697 2.689 2.697 2.689 2.818 3,602,723 2.7362 -3.98%
2023-11-08 0 3.270 3.240 3.270 3.170 3.270 6,182,500 19,992,710 3.2338 2.809 2.783 2.809 2.723 2.809 7,196,800 2.7780 2.83%
2023-11-07 0 3.180 3.180 3.200 3.090 3.220 2,093,728 6,673,144 3.1872 2.732 2.732 2.749 2.655 2.766 2,437,225 2.7380 -0.62%
2023-11-06 0 3.200 3.180 3.200 3.090 3.210 3,627,500 11,442,781 3.1545 2.749 2.732 2.749 2.655 2.758 4,222,627 2.7099 0.95%
2023-11-03 0 3.170 3.160 3.170 3.040 3.180 6,430,500 20,282,397 3.1541 2.723 2.715 2.723 2.612 2.732 7,485,487 2.7096 4.28%
2023-11-02 0 3.040 3.040 3.060 2.990 3.090 1,272,500 3,888,075 3.0555 2.612 2.612 2.629 2.569 2.655 1,481,266 2.6248 0.66%
2023-11-01 0 3.020 3.010 3.020 2.990 3.090 4,158,784 12,622,029 3.0350 2.594 2.586 2.594 2.569 2.655 4,841,073 2.6073 0.67%
2023-10-31 0 3.000 2.980 3.000 2.960 3.000 2,012,000 6,009,792 2.9870 2.577 2.560 2.577 2.543 2.577 2,342,088 2.5660 0.33%
2023-10-30 0 2.990 2.990 3.000 2.900 3.070 2,929,642 8,791,797 3.0010 2.569 2.569 2.577 2.491 2.637 3,410,278 2.5780 0.34%
2023-10-27 0 2.980 2.970 2.980 2.860 3.000 3,177,000 9,409,310 2.9617 2.560 2.551 2.560 2.457 2.577 3,698,218 2.5443 2.05%
2023-10-26 0 2.920 2.910 2.920 2.880 2.980 3,099,000 9,071,397 2.9272 2.508 2.500 2.508 2.474 2.560 3,607,421 2.5146 -1.68%
2023-10-25 0 2.970 2.960 2.970 2.870 3.020 4,051,500 12,027,731 2.9687 2.551 2.543 2.551 2.466 2.594 4,716,188 2.5503 3.48%
2023-10-24 0 2.870 2.870 2.880 2.770 2.890 3,897,000 11,091,385 2.8461 2.466 2.466 2.474 2.380 2.483 4,536,341 2.4450 2.87%
2023-10-20 0 2.790 2.780 2.790 2.750 2.840 1,431,500 4,002,777 2.7962 2.397 2.388 2.397 2.362 2.440 1,666,352 2.4021 0.00%
2023-10-19 0 2.790 2.790 2.800 2.770 2.900 3,041,000 8,541,731 2.8089 2.397 2.397 2.405 2.380 2.491 3,539,906 2.4130 -5.10%
2023-10-18 0 2.940 2.930 2.940 2.800 2.940 21,587,261 63,230,487 2.9291 2.526 2.517 2.526 2.405 2.526 25,128,863 2.5162 2.80%
2023-10-17 0 2.860 2.850 2.860 2.810 2.880 2,261,500 6,460,290 2.8566 2.457 2.448 2.457 2.414 2.474 2,632,521 2.4540 2.88%
2023-10-16 0 2.780 2.770 2.780 2.770 2.890 3,335,000 9,332,940 2.7985 2.388 2.380 2.388 2.380 2.483 3,882,139 2.4041 -2.80%
2023-10-13 0 2.860 2.840 2.860 2.830 2.920 4,531,000 13,030,954 2.8760 2.457 2.440 2.457 2.431 2.508 5,274,355 2.4706 -3.05%
2023-10-12 0 2.950 2.930 2.950 2.880 2.980 6,035,500 17,638,150 2.9224 2.534 2.517 2.534 2.474 2.560 7,025,683 2.5105 1.72%
2023-10-11 0 2.900 2.890 2.900 2.810 2.970 8,450,007 24,487,865 2.8980 2.491 2.483 2.491 2.414 2.551 9,836,313 2.4895 2.84%
2023-10-10 0 2.820 2.820 2.830 2.770 2.870 6,112,000 17,211,155 2.8160 2.423 2.423 2.431 2.380 2.466 7,114,734 2.4191 3.30%
2023-10-09 0 2.730 2.720 2.730 2.720 2.940 7,914,500 21,914,747 2.7689 2.345 2.337 2.345 2.337 2.526 9,212,951 2.3787 -5.54%
2023-10-06 0 2.890 2.890 2.910 2.800 2.980 10,300,838 29,650,152 2.8784 2.483 2.483 2.500 2.405 2.560 11,990,791 2.4727 3.58%
2023-10-05 0 2.790 2.780 2.790 2.680 2.800 5,950,000 16,344,957 2.7471 2.397 2.388 2.397 2.302 2.405 6,926,156 2.3599 2.95%
2023-10-04 0 2.710 2.700 2.710 2.640 2.840 3,735,386 10,085,781 2.7001 2.328 2.319 2.328 2.268 2.440 4,348,213 2.3195 -2.52%
2023-10-03 0 2.780 2.780 2.790 2.750 2.990 3,563,500 10,068,520 2.8255 2.388 2.388 2.397 2.362 2.569 4,148,127 2.4272 -8.25%
2023-09-29 0 3.030 3.020 3.030 2.970 3.070 3,242,500 9,843,305 3.0357 2.603 2.594 2.603 2.551 2.637 3,774,464 2.6079 2.71%
2023-09-28 0 2.950 2.940 2.950 2.940 3.040 2,431,000 7,207,258 2.9647 2.534 2.526 2.534 2.526 2.612 2,829,829 2.5469 -1.99%
2023-09-27 0 3.010 3.000 3.010 2.950 3.050 2,425,500 7,304,523 3.0116 2.586 2.577 2.586 2.534 2.620 2,823,427 2.5871 0.67%
2023-09-26 0 2.990 2.980 2.990 2.910 3.010 3,706,500 11,062,351 2.9846 2.569 2.560 2.569 2.500 2.586 4,314,588 2.5639 0.34%
2023-09-25 0 2.980 2.980 2.990 2.980 3.100 2,719,500 8,197,260 3.0143 2.560 2.560 2.569 2.560 2.663 3,165,661 2.5894 -4.18%
2023-09-22 0 3.110 3.100 3.110 2.960 3.110 3,728,500 11,341,305 3.0418 2.672 2.663 2.672 2.543 2.672 4,340,197 2.6131 3.32%
2023-09-21 0 3.010 3.000 3.010 3.000 3.060 2,282,000 6,901,418 3.0243 2.586 2.577 2.586 2.577 2.629 2,656,384 2.5980 -1.63%
2023-09-20 0 3.060 3.060 3.070 3.040 3.160 2,958,162 9,159,637 3.0964 2.629 2.629 2.637 2.612 2.715 3,443,477 2.6600 -1.29%
2023-09-19 0 3.100 3.100 3.110 3.020 3.120 2,529,500 7,793,692 3.0811 2.663 2.663 2.672 2.594 2.680 2,944,489 2.6469 0.65%
2023-09-18 0 3.080 3.070 3.080 3.000 3.110 2,216,171 6,783,700 3.0610 2.646 2.637 2.646 2.577 2.672 2,579,756 2.6296 0.33%
2023-09-15 0 3.070 3.070 3.080 3.030 3.130 4,272,337 13,178,687 3.0847 2.637 2.637 2.646 2.603 2.689 4,973,256 2.6499 -0.32%
2023-09-14 0 3.080 3.080 3.090 3.030 3.130 2,080,500 6,407,560 3.0798 2.646 2.646 2.655 2.603 2.689 2,421,826 2.6458 -0.96%
2023-09-13 0 3.110 3.100 3.110 3.110 3.200 2,314,000 7,264,115 3.1392 2.672 2.663 2.672 2.672 2.749 2,693,634 2.6968 -2.20%
2023-09-12 0 3.180 3.170 3.180 3.150 3.250 6,931,000 22,087,612 3.1868 2.732 2.723 2.732 2.706 2.792 8,068,098 2.7376 -1.85%
2023-09-11 0 3.240 3.230 3.240 3.160 3.330 7,840,900 25,324,534 3.2298 2.783 2.775 2.783 2.715 2.861 9,127,276 2.7746 0.62%
2023-09-07 0 3.220 3.220 3.230 3.220 3.450 3,940,500 13,025,663 3.3056 2.766 2.766 2.775 2.766 2.964 4,586,978 2.8397 -5.17%
2023-09-06 0 3.510 3.490 3.510 3.470 3.550 6,855,700 24,062,548 3.5099 2.917 2.900 2.917 2.884 2.950 8,249,700 2.9168 -0.85%
2023-09-05 0 3.540 3.540 3.550 3.470 3.630 4,776,740 16,959,994 3.5505 2.942 2.942 2.950 2.884 3.017 5,748,016 2.9506 1.14%
2023-09-04 0 3.500 3.500 3.520 3.380 3.520 3,084,500 10,731,003 3.4790 2.909 2.909 2.925 2.809 2.925 3,711,685 2.8911 0.57%
2023-08-31 0 3.480 3.480 3.490 3.410 3.510 6,705,500 23,291,870 3.4735 2.892 2.892 2.900 2.834 2.917 8,068,959 2.8866 1.16%
2023-08-30 0 3.440 3.430 3.440 3.430 3.530 2,954,000 10,227,786 3.4624 2.859 2.850 2.859 2.850 2.934 3,554,650 2.8773 -1.43%
2023-08-29 0 3.490 3.480 3.490 3.440 3.500 4,192,705 14,592,655 3.4805 2.900 2.892 2.900 2.859 2.909 5,045,226 2.8924 1.16%
2023-08-28 0 3.450 3.440 3.450 3.320 3.490 4,190,000 14,417,515 3.4409 2.867 2.859 2.867 2.759 2.900 5,041,971 2.8595 3.92%
2023-08-25 0 3.320 3.300 3.320 3.110 3.320 6,107,500 19,764,007 3.2360 2.759 2.742 2.759 2.584 2.759 7,349,365 2.6892 6.41%
2023-08-24 0 3.120 3.120 3.130 3.100 3.190 2,921,500 9,162,584 3.1363 2.593 2.593 2.601 2.576 2.651 3,515,542 2.6063 -1.27%
2023-08-23 0 3.160 3.160 3.180 3.140 3.250 4,010,102 12,851,339 3.2047 2.626 2.626 2.643 2.609 2.701 4,825,494 2.6632 -0.94%
2023-08-22 0 3.190 3.190 3.210 3.050 3.230 4,472,000 14,030,402 3.1374 2.651 2.651 2.668 2.535 2.684 5,381,312 2.6072 2.57%
2023-08-21 0 3.110 3.100 3.110 3.060 3.190 3,659,500 11,422,525 3.1213 2.584 2.576 2.584 2.543 2.651 4,403,602 2.5939 0.32%
2023-08-18 0 3.100 3.090 3.100 3.090 3.190 3,214,000 10,006,041 3.1133 2.576 2.568 2.576 2.568 2.651 3,867,517 2.5872 -2.52%
2023-08-17 0 3.180 3.180 3.190 3.080 3.210 1,815,074 5,705,694 3.1435 2.643 2.643 2.651 2.560 2.668 2,184,141 2.6123 -0.31%
2023-08-16 0 3.190 3.160 3.190 3.070 3.190 3,151,500 9,872,144 3.1325 2.651 2.626 2.651 2.551 2.651 3,792,308 2.6032 0.95%
2023-08-15 0 3.160 3.150 3.160 3.140 3.320 2,957,434 9,432,638 3.1895 2.626 2.618 2.626 2.609 2.759 3,558,782 2.6505 -3.07%
2023-08-14 0 3.260 3.260 3.280 3.160 3.280 2,356,500 7,620,868 3.2340 2.709 2.709 2.726 2.626 2.726 2,835,658 2.6875 -2.10%
2023-08-11 0 3.330 3.320 3.330 3.300 3.400 2,292,500 7,641,615 3.3333 2.767 2.759 2.767 2.742 2.825 2,758,644 2.7701 -1.77%
2023-08-10 0 3.390 3.390 3.400 3.370 3.460 2,268,600 7,734,126 3.4092 2.817 2.817 2.825 2.801 2.875 2,729,885 2.8331 -0.88%
2023-08-09 0 3.420 3.410 3.420 3.320 3.460 3,401,209 11,679,111 3.4338 2.842 2.834 2.842 2.759 2.875 4,092,792 2.8536 0.00%
2023-08-08 0 3.420 3.410 3.420 3.390 3.540 5,112,000 17,655,233 3.4537 2.842 2.834 2.842 2.817 2.942 6,151,446 2.8701 -2.84%
2023-08-07 0 3.520 3.510 3.520 3.420 3.560 3,000,000 10,486,173 3.4954 2.925 2.917 2.925 2.842 2.958 3,610,003 2.9048 -1.12%
2023-08-04 0 3.560 3.550 3.560 3.500 3.580 1,612,500 5,722,510 3.5488 2.958 2.950 2.958 2.909 2.975 1,940,377 2.9492 2.30%
2023-08-03 0 3.480 3.470 3.480 3.410 3.520 3,679,500 12,706,714 3.4534 2.892 2.884 2.892 2.834 2.925 4,427,669 2.8698 0.29%
2023-08-02 0 3.470 3.450 3.470 3.440 3.630 2,730,500 9,582,310 3.5094 2.884 2.867 2.884 2.859 3.017 3,285,705 2.9164 -2.53%
2023-08-01 0 3.560 3.550 3.560 3.530 3.770 5,890,500 21,507,705 3.6513 2.958 2.950 2.958 2.934 3.133 7,088,242 3.0343 0.00%
2023-07-31 0 3.560 3.560 3.570 3.560 3.690 6,790,000 24,577,104 3.6196 2.958 2.958 2.967 2.958 3.066 8,170,641 3.0080 0.00%
2023-07-28 0 3.560 3.550 3.560 3.400 3.630 4,139,062 14,728,988 3.5585 2.958 2.950 2.958 2.825 3.017 4,980,676 2.9572 2.30%
2023-07-27 0 3.480 3.460 3.480 3.300 3.490 8,209,802 28,257,183 3.4419 2.892 2.875 2.892 2.742 2.900 9,879,138 2.8603 5.78%
2023-07-26 0 3.290 3.280 3.290 3.260 3.380 5,977,000 19,731,782 3.3013 2.734 2.726 2.734 2.709 2.809 7,192,330 2.7434 -2.08%
2023-07-25 0 3.360 3.350 3.360 3.240 3.400 25,748,500 85,797,533 3.3321 2.792 2.784 2.792 2.693 2.825 30,984,057 2.7691 0.60%
2023-07-24 0 3.340 3.320 3.340 3.310 3.410 3,219,859 10,788,002 3.3505 2.776 2.759 2.776 2.751 2.834 3,874,567 2.7843 -2.62%
2023-07-21 0 3.430 3.420 3.430 3.350 3.440 3,633,500 12,393,157 3.4108 2.850 2.842 2.850 2.784 2.859 4,372,316 2.8345 -1.15%
2023-07-20 0 3.470 3.470 3.480 3.460 3.550 3,452,500 12,091,610 3.5023 2.884 2.884 2.892 2.875 2.950 4,154,512 2.9105 -0.86%
2023-07-19 0 3.500 3.500 3.510 3.450 3.590 6,268,000 21,942,732 3.5008 2.909 2.909 2.917 2.867 2.983 7,542,500 2.9092 -1.69%
2023-07-18 0 3.560 3.560 3.570 3.460 3.630 10,823,000 38,396,023 3.5476 2.958 2.958 2.967 2.875 3.017 13,023,689 2.9482 -2.20%
2023-07-14 0 3.640 3.620 3.640 3.500 3.740 4,256,000 15,377,540 3.6131 3.025 3.008 3.025 2.909 3.108 5,121,391 3.0026 -1.89%
2023-07-13 0 3.710 3.700 3.710 3.620 3.910 5,387,600 19,929,602 3.6992 3.083 3.075 3.083 3.008 3.249 6,483,085 3.0741 -0.27%
2023-07-12 0 3.720 3.710 3.720 3.680 3.950 3,081,734 11,711,040 3.8001 3.091 3.083 3.091 3.058 3.283 3,708,357 3.1580 -4.12%
2023-07-11 0 3.880 3.880 3.890 3.870 4.060 2,594,300 10,235,886 3.9455 3.224 3.224 3.233 3.216 3.374 3,121,811 3.2788 -0.51%
2023-07-10 0 3.900 3.890 3.900 3.860 3.970 1,640,000 6,413,695 3.9108 3.241 3.233 3.241 3.208 3.299 1,973,468 3.2500 0.26%
2023-07-07 0 3.890 3.890 3.900 3.800 3.970 1,862,500 7,239,035 3.8867 3.233 3.233 3.241 3.158 3.299 2,241,210 3.2300 -0.26%
2023-07-06 0 3.900 3.900 3.920 3.870 4.100 1,189,400 4,657,973 3.9162 3.241 3.241 3.258 3.216 3.407 1,431,246 3.2545 -1.27%
2023-07-05 0 3.950 3.940 3.950 3.680 4.080 3,372,000 13,078,817 3.8787 3.283 3.274 3.283 3.058 3.391 4,057,644 3.2233 -2.95%
2023-07-04 0 4.070 4.060 4.070 4.010 4.120 1,847,000 7,533,665 4.0789 3.382 3.374 3.382 3.332 3.424 2,222,559 3.3896 -0.73%
2023-07-03 0 4.100 4.090 4.100 3.930 4.100 6,301,500 25,042,533 3.9741 3.407 3.399 3.407 3.266 3.407 7,582,812 3.3025 4.06%
2023-06-30 0 3.940 3.930 3.940 3.870 4.010 4,099,500 16,096,946 3.9266 3.274 3.266 3.274 3.216 3.332 4,933,070 3.2631 0.00%
2023-06-29 0 3.940 3.920 3.940 3.910 4.030 1,536,420 6,076,849 3.9552 3.274 3.258 3.274 3.249 3.349 1,848,827 3.2869 -1.99%
2023-06-28 0 4.020 4.000 4.020 3.910 4.050 1,779,000 7,100,029 3.9910 3.341 3.324 3.341 3.249 3.366 2,140,732 3.3166 1.26%
2023-06-27 0 3.970 3.970 3.980 3.910 4.010 2,178,500 8,632,775 3.9627 3.299 3.299 3.307 3.249 3.332 2,621,464 3.2931 -0.25%
2023-06-26 0 3.980 3.980 3.990 3.900 4.090 3,135,500 12,519,299 3.9928 3.307 3.307 3.316 3.241 3.399 3,773,055 3.3181 1.79%
2023-06-23 0 3.910 3.910 3.930 3.760 3.970 2,091,500 8,109,440 3.8773 3.249 3.249 3.266 3.125 3.299 2,516,774 3.2222 -1.01%
2023-06-21 0 3.950 3.950 3.960 3.880 4.010 1,752,000 6,939,982 3.9612 3.283 3.283 3.291 3.224 3.332 2,108,242 3.2918 -1.99%
2023-06-20 0 4.030 4.020 4.030 4.010 4.170 1,349,500 5,461,530 4.0471 3.349 3.341 3.349 3.332 3.465 1,623,900 3.3632 -1.71%
2023-06-19 0 4.100 4.080 4.100 4.060 4.180 534,500 2,187,140 4.0919 3.407 3.391 3.407 3.374 3.474 643,182 3.4005 -1.44%
2023-06-16 0 4.160 4.160 4.170 4.110 4.250 1,941,500 8,076,999 4.1602 3.457 3.457 3.465 3.416 3.532 2,336,274 3.4572 0.73%
2023-06-15 0 4.130 4.120 4.130 4.020 4.130 1,483,509 6,062,580 4.0866 3.432 3.424 3.432 3.341 3.432 1,785,157 3.3961 2.74%
2023-06-14 0 4.020 4.020 4.040 4.020 4.110 2,338,265 9,475,994 4.0526 3.341 3.341 3.357 3.341 3.416 2,813,715 3.3678 -0.25%
2023-06-13 0 4.030 4.020 4.030 3.970 4.070 2,240,160 9,020,062 4.0265 3.349 3.341 3.349 3.299 3.382 2,695,662 3.3461 0.00%
2023-06-12 0 4.030 4.020 4.030 3.950 4.080 1,408,500 5,664,124 4.0214 3.349 3.341 3.349 3.283 3.391 1,694,897 3.3419 0.00%
2023-06-09 0 4.030 4.030 4.040 4.000 4.060 2,057,500 8,300,692 4.0344 3.349 3.349 3.357 3.324 3.374 2,475,861 3.3526 0.25%
2023-06-08 0 4.020 4.020 4.030 4.020 4.130 1,458,200 5,900,062 4.0461 3.341 3.341 3.349 3.341 3.432 1,754,702 3.3624 -1.23%
2023-06-07 0 4.070 4.060 4.070 4.030 4.280 3,320,000 13,632,715 4.1062 3.382 3.374 3.382 3.349 3.557 3,995,070 3.4124 -1.64%
2023-06-06 0 4.460 4.440 4.460 4.420 4.590 6,974,000 31,182,509 4.4713 3.439 3.423 3.439 3.408 3.539 9,045,544 3.4473 0.68%
2023-06-05 0 4.430 4.430 4.450 4.390 4.610 3,491,603 15,557,247 4.4556 3.415 3.415 3.431 3.385 3.554 4,528,742 3.4352 -3.70%
2023-06-02 0 4.600 4.570 4.600 4.210 4.710 6,116,828 27,679,663 4.5252 3.547 3.523 3.547 3.246 3.631 7,933,759 3.4888 9.52%
2023-06-01 0 4.200 4.200 4.230 4.080 4.320 3,594,460 15,067,713 4.1919 3.238 3.238 3.261 3.146 3.331 4,662,152 3.2319 1.69%
2023-05-31 0 4.130 4.100 4.130 4.050 4.210 4,048,000 16,594,160 4.0993 3.184 3.161 3.184 3.122 3.246 5,250,411 3.1605 -2.13%
2023-05-30 0 4.220 4.220 4.230 4.120 4.220 1,548,000 6,455,397 4.1702 3.254 3.254 3.261 3.176 3.254 2,007,815 3.2151 1.93%
2023-05-29 0 4.140 4.130 4.140 4.120 4.330 2,415,000 10,117,767 4.1896 3.192 3.184 3.192 3.176 3.338 3,132,347 3.2301 -2.59%
2023-05-25 0 4.250 4.250 4.290 4.220 4.490 4,564,000 19,516,252 4.2761 3.277 3.277 3.308 3.254 3.462 5,919,682 3.2968 -4.06%
2023-05-24 0 4.430 4.430 4.450 4.370 4.540 3,281,020 14,615,179 4.4545 3.415 3.415 3.431 3.369 3.500 4,255,608 3.4343 -1.34%
2023-05-23 0 4.490 4.480 4.490 4.470 4.640 2,820,500 12,842,199 4.5532 3.462 3.454 3.462 3.446 3.577 3,658,296 3.5104 -2.81%
2023-05-22 0 4.620 4.620 4.650 4.620 4.750 3,391,500 15,859,400 4.6762 3.562 3.562 3.585 3.562 3.662 4,398,905 3.6053 -2.12%
2023-05-19 0 4.720 4.720 4.730 4.640 4.810 2,647,000 12,536,907 4.7363 3.639 3.639 3.647 3.577 3.708 3,433,260 3.6516 -1.05%
2023-05-18 0 4.770 4.770 4.820 4.770 4.980 3,321,896 16,026,266 4.8244 3.678 3.678 3.716 3.678 3.840 4,308,626 3.7196 -1.65%
2023-05-17 0 4.850 4.850 4.870 4.850 5.050 3,442,500 16,957,227 4.9258 3.739 3.739 3.755 3.739 3.893 4,465,054 3.7978 -3.77%
2023-05-16 0 5.040 5.040 5.080 5.030 5.120 2,740,000 13,915,793 5.0788 3.886 3.886 3.917 3.878 3.947 3,553,885 3.9157 -0.20%
2023-05-15 0 5.050 5.040 5.050 4.950 5.090 3,354,000 16,872,660 5.0306 3.893 3.886 3.893 3.816 3.924 4,350,266 3.8785 -0.59%
2023-05-12 0 5.080 5.070 5.080 5.050 5.210 3,025,500 15,419,615 5.0966 3.917 3.909 3.917 3.893 4.017 3,924,189 3.9294 -0.78%
2023-05-11 0 5.120 5.100 5.120 5.030 5.150 2,750,279 13,970,327 5.0796 3.947 3.932 3.947 3.878 3.971 3,567,217 3.9163 0.59%
2023-05-10 0 5.090 5.090 5.100 5.080 5.260 2,006,500 10,337,996 5.1523 3.924 3.924 3.932 3.917 4.055 2,602,507 3.9723 -2.86%
2023-05-09 0 5.240 5.220 5.240 5.200 5.310 1,908,500 9,987,462 5.2331 4.040 4.025 4.040 4.009 4.094 2,475,397 4.0347 -0.57%
2023-05-08 0 5.270 5.260 5.270 5.190 5.340 4,856,560 25,608,057 5.2729 4.063 4.055 4.063 4.001 4.117 6,299,144 4.0653 3.74%
2023-05-05 0 5.080 5.080 5.090 5.000 5.200 4,875,393 24,870,909 5.1013 3.917 3.917 3.924 3.855 4.009 6,323,571 3.9330 -3.05%
2023-05-04 0 5.240 5.240 5.250 5.180 5.280 1,481,065 7,699,983 5.1990 4.040 4.040 4.048 3.994 4.071 1,920,998 4.0083 0.38%
2023-05-03 0 5.220 5.220 5.230 5.020 5.230 1,537,957 7,915,051 5.1465 4.025 4.025 4.032 3.870 4.032 1,994,789 3.9679 -0.57%
2023-05-02 0 5.250 5.250 5.280 5.200 5.350 1,525,530 8,017,420 5.2555 4.048 4.048 4.071 4.009 4.125 1,978,671 4.0519 -0.19%
2023-04-28 0 5.260 5.250 5.260 5.150 5.310 3,142,310 16,453,666 5.2362 4.055 4.048 4.055 3.971 4.094 4,075,696 4.0370 1.94%
2023-04-27 0 5.160 5.160 5.180 4.960 5.200 2,377,000 12,204,657 5.1345 3.978 3.978 3.994 3.824 4.009 3,083,060 3.9586 2.38%
2023-04-26 0 5.040 5.040 5.070 4.880 5.070 2,118,000 10,632,795 5.0202 3.886 3.886 3.909 3.762 3.909 2,747,127 3.8705 3.28%
2023-04-25 0 4.880 4.880 4.900 4.830 5.010 2,038,801 9,972,746 4.8915 3.762 3.762 3.778 3.724 3.863 2,644,403 3.7713 -2.01%
2023-04-24 0 4.980 4.980 5.000 4.930 5.060 1,814,070 9,073,115 5.0015 3.840 3.840 3.855 3.801 3.901 2,352,918 3.8561 -0.80%
2023-04-21 0 5.020 5.020 5.040 5.000 5.250 2,911,000 14,767,495 5.0730 3.870 3.870 3.886 3.855 4.048 3,775,678 3.9112 -2.90%
2023-04-20 0 5.170 5.170 5.180 5.090 5.220 2,451,000 12,642,512 5.1581 3.986 3.986 3.994 3.924 4.025 3,179,041 3.9768 0.00%
2023-04-19 0 5.170 5.170 5.180 5.100 5.320 2,223,500 11,474,665 5.1606 3.986 3.986 3.994 3.932 4.102 2,883,964 3.9788 -2.27%
2023-04-18 0 5.290 5.290 5.300 5.290 5.550 2,649,500 14,177,537 5.3510 4.079 4.079 4.086 4.079 4.279 3,436,503 4.1256 -3.82%
2023-04-17 0 5.500 5.490 5.500 5.280 5.530 7,064,968 38,035,270 5.3836 4.240 4.233 4.240 4.071 4.264 9,163,533 4.1507 4.96%
2023-04-14 0 5.240 5.220 5.240 5.090 5.260 3,461,100 17,963,130 5.1900 4.040 4.025 4.040 3.924 4.055 4,489,179 4.0014 1.95%
2023-04-13 0 5.140 5.140 5.150 5.070 5.240 5,882,500 30,189,130 5.1320 3.963 3.963 3.971 3.909 4.040 7,629,827 3.9567 -2.65%
2023-04-12 0 5.280 5.260 5.280 5.110 5.320 4,927,500 25,695,133 5.2146 4.071 4.055 4.071 3.940 4.102 6,391,156 4.0204 0.38%
2023-04-11 0 5.260 5.240 5.260 5.080 5.270 4,699,000 24,432,421 5.1995 4.055 4.040 4.055 3.917 4.063 6,094,782 4.0087 2.33%
2023-04-06 0 5.140 5.140 5.150 5.060 5.430 14,617,757 76,010,847 5.1999 3.963 3.963 3.971 3.901 4.186 18,959,789 4.0091 -2.65%
2023-04-04 0 5.280 5.280 5.300 5.180 5.400 5,217,065 27,921,232 5.3519 4.071 4.071 4.086 3.994 4.163 6,766,732 4.1263 -2.76%
2023-04-03 0 5.430 5.410 5.430 5.270 5.600 6,211,300 33,513,083 5.3955 4.186 4.171 4.186 4.063 4.318 8,056,293 4.1599 -2.69%
2023-03-31 0 5.580 5.560 5.580 5.490 5.650 2,575,500 14,314,662 5.5580 4.302 4.287 4.302 4.233 4.356 3,340,522 4.2852 1.45%
2023-03-30 0 5.500 5.490 5.500 5.070 5.500 6,314,782 33,763,559 5.3467 4.240 4.233 4.240 3.909 4.240 8,190,513 4.1223 4.36%
2023-03-29 0 5.270 5.260 5.270 5.200 5.690 8,457,218 45,148,214 5.3384 4.063 4.055 4.063 4.009 4.387 10,969,335 4.1159 -4.70%
2023-03-28 0 5.530 5.520 5.530 4.900 5.570 7,202,000 38,382,744 5.3295 4.264 4.256 4.264 3.778 4.294 9,341,269 4.1089 10.60%
2023-03-27 0 5.000 5.000 5.010 4.780 5.600 11,709,500 58,505,927 4.9964 3.855 3.855 3.863 3.685 4.318 15,187,669 3.8522 -11.19%
2023-03-24 0 5.630 5.610 5.630 5.200 5.670 3,995,300 21,827,819 5.4634 4.341 4.325 4.341 4.009 4.371 5,182,057 4.2122 2.93%
2023-03-23 0 5.470 5.440 5.470 5.270 5.470 2,129,000 11,471,586 5.3883 4.217 4.194 4.217 4.063 4.217 2,761,394 4.1543 3.01%
2023-03-22 0 5.310 5.300 5.310 5.300 5.470 1,186,001 6,353,206 5.3568 4.094 4.086 4.094 4.086 4.217 1,538,289 4.1300 0.19%
2023-03-21 0 5.300 5.290 5.300 5.070 5.300 1,425,500 7,486,182 5.2516 4.086 4.079 4.086 3.909 4.086 1,848,928 4.0489 4.74%
2023-03-20 0 5.060 5.060 5.100 5.050 5.350 1,578,500 8,084,090 5.1214 3.901 3.901 3.932 3.893 4.125 2,047,375 3.9485 -5.24%
2023-03-17 0 5.340 5.330 5.340 5.200 5.340 2,040,413 10,836,273 5.3108 4.117 4.109 4.117 4.009 4.117 2,646,494 4.0946 2.50%
2023-03-16 0 5.210 5.180 5.210 5.130 5.350 2,431,000 12,612,950 5.1884 4.017 3.994 4.017 3.955 4.125 3,153,100 4.0002 -0.57%
2023-03-15 0 5.240 5.240 5.250 5.170 5.270 2,913,649 15,151,171 5.2001 4.040 4.040 4.048 3.986 4.063 3,779,114 4.0092 2.75%
2023-03-14 0 5.100 5.090 5.100 5.060 5.370 4,110,640 21,100,562 5.1332 3.932 3.924 3.932 3.901 4.140 5,331,657 3.9576 -3.95%
2023-03-13 0 5.310 5.310 5.330 5.240 5.430 2,763,016 14,730,561 5.3313 4.094 4.094 4.109 4.040 4.186 3,583,737 4.1104 -1.67%
2023-03-10 0 5.400 5.370 5.400 5.310 5.640 6,441,000 34,641,276 5.3782 4.163 4.140 4.163 4.094 4.348 8,354,223 4.1466 -4.26%
2023-03-09 0 5.640 5.610 5.640 5.560 5.790 2,784,700 15,762,088 5.6602 4.348 4.325 4.348 4.287 4.464 3,611,862 4.3640 -2.76%
2023-03-08 0 5.800 5.780 5.800 5.700 5.840 2,503,400 14,433,385 5.7655 4.472 4.456 4.472 4.395 4.503 3,247,005 4.4451 0.00%
2023-03-07 0 5.800 5.780 5.800 5.710 6.030 2,122,000 12,397,745 5.8425 4.472 4.456 4.472 4.402 4.649 2,752,315 4.5045 -1.36%
2023-03-06 0 5.880 5.860 5.880 5.790 6.090 4,258,500 25,009,752 5.8729 4.533 4.518 4.533 4.464 4.695 5,523,437 4.5279 -2.00%
2023-03-03 0 6.000 5.990 6.000 5.990 6.210 2,240,000 13,511,533 6.0319 4.626 4.618 4.626 4.618 4.788 2,905,366 4.6505 -3.38%
2023-03-02 0 6.210 6.200 6.210 6.120 6.490 1,958,810 12,122,168 6.1885 4.788 4.780 4.788 4.718 5.004 2,540,651 4.7713 -4.17%
2023-03-01 0 6.480 6.450 6.480 6.010 6.520 2,760,894 17,650,431 6.3930 4.996 4.973 4.996 4.634 5.027 3,580,985 4.9289 6.93%
2023-02-28 0 6.060 6.050 6.060 6.000 6.240 2,542,166 15,419,656 6.0656 4.672 4.664 4.672 4.626 4.811 3,297,286 4.6765 -1.46%
2023-02-27 0 6.150 6.140 6.150 6.120 6.430 2,334,500 14,505,628 6.2136 4.742 4.734 4.742 4.718 4.957 3,027,936 4.7906 -3.61%
2023-02-24 0 6.380 6.370 6.380 6.380 6.560 3,361,000 21,586,531 6.4227 4.919 4.911 4.919 4.919 5.058 4,359,345 4.9518 -2.45%
2023-02-23 0 6.540 6.520 6.540 6.470 6.570 896,000 5,847,912 6.5267 5.042 5.027 5.042 4.988 5.065 1,162,146 5.0320 0.46%
2023-02-22 0 6.510 6.500 6.510 6.450 6.630 1,253,500 8,177,522 6.5238 5.019 5.011 5.019 4.973 5.112 1,625,837 5.0297 -0.15%
2023-02-21 0 6.520 6.500 6.530 6.470 6.680 1,368,500 8,932,480 6.5272 5.027 5.011 5.035 4.988 5.150 1,774,997 5.0324 -1.21%
2023-02-20 0 6.600 6.580 6.600 6.560 6.700 1,218,000 8,066,575 6.6228 5.089 5.073 5.089 5.058 5.166 1,579,793 5.1061 -0.45%
2023-02-17 0 6.630 6.620 6.630 6.510 6.780 858,500 5,667,231 6.6013 5.112 5.104 5.112 5.019 5.227 1,113,507 5.0895 -0.15%
2023-02-16 0 6.640 6.620 6.640 6.420 6.700 1,335,508 8,834,554 6.6151 5.119 5.104 5.119 4.950 5.166 1,732,205 5.1002 1.68%
2023-02-15 0 6.530 6.530 6.550 6.450 6.630 1,097,000 7,152,357 6.5199 5.035 5.035 5.050 4.973 5.112 1,422,851 5.0268 -0.61%
2023-02-14 0 6.570 6.560 6.570 6.520 6.630 1,923,500 12,629,498 6.5659 5.065 5.058 5.065 5.027 5.112 2,494,853 5.0622 -0.90%
2023-02-13 0 6.630 6.620 6.630 6.450 6.670 1,392,006 9,134,285 6.5620 5.112 5.104 5.112 4.973 5.142 1,805,485 5.0592 0.45%
2023-02-10 0 6.600 6.570 6.600 6.550 6.870 1,176,936 7,814,520 6.6397 5.089 5.065 5.089 5.050 5.297 1,526,531 5.1191 -4.49%
2023-02-09 0 6.910 6.910 6.960 6.690 6.970 1,592,500 10,898,852 6.8439 5.328 5.328 5.366 5.158 5.374 2,065,533 5.2765 3.44%
2023-02-08 0 6.680 6.670 6.680 6.650 6.820 749,500 5,023,687 6.7027 5.150 5.142 5.150 5.127 5.258 972,130 5.1677 -0.30%
2023-02-07 0 6.700 6.690 6.700 6.680 6.950 1,468,500 9,882,805 6.7299 5.166 5.158 5.166 5.150 5.358 1,904,701 5.1886 0.00%
2023-02-06 0 6.700 6.690 6.700 6.670 6.860 1,754,000 11,788,015 6.7206 5.166 5.158 5.166 5.142 5.289 2,275,005 5.1815 -2.90%
2023-02-03 0 6.900 6.880 6.900 6.780 7.040 3,175,500 21,777,801 6.8581 5.320 5.304 5.320 5.227 5.428 4,118,745 5.2875 -1.15%
2023-02-02 0 6.980 6.960 6.980 6.890 7.100 3,987,396 27,942,435 7.0077 5.381 5.366 5.381 5.312 5.474 5,171,805 5.4028 1.31%
2023-02-01 0 6.890 6.860 6.890 6.770 6.970 2,085,500 14,317,607 6.8653 5.312 5.289 5.312 5.220 5.374 2,704,973 5.2931 1.77%
2023-01-31 0 6.770 6.770 6.790 6.680 7.020 4,956,012 33,513,923 6.7623 5.220 5.220 5.235 5.150 5.412 6,428,137 5.2136 -1.74%
2023-01-30 0 6.890 6.880 6.890 6.880 7.370 6,219,856 43,344,443 6.9687 5.312 5.304 5.312 5.304 5.682 8,067,391 5.3728 -6.64%
2023-01-27 0 7.380 7.370 7.380 7.100 7.380 4,370,000 31,686,137 7.2508 5.690 5.682 5.690 5.474 5.690 5,668,057 5.5903 4.09%
2023-01-26 0 7.090 7.080 7.090 6.870 7.150 2,819,780 19,731,025 6.9974 5.466 5.459 5.466 5.297 5.513 3,657,362 5.3949 3.05%
2023-01-20 0 6.880 6.860 6.880 6.600 6.980 3,526,500 24,222,603 6.8687 5.304 5.289 5.304 5.089 5.381 4,574,005 5.2957 3.30%
2023-01-19 0 6.660 6.650 6.660 6.510 6.840 14,481,000 96,433,064 6.6593 5.135 5.127 5.135 5.019 5.274 18,782,410 5.1342 -0.15%
2023-01-18 0 6.670 6.650 6.670 6.500 6.700 10,897,184 72,274,197 6.6324 5.142 5.127 5.142 5.011 5.166 14,134,064 5.1135 -2.63%
2023-01-17 0 6.850 6.850 6.860 6.800 7.110 5,104,768 35,038,650 6.8639 5.281 5.281 5.289 5.243 5.482 6,621,079 5.2920 -2.42%
2023-01-16 0 7.020 6.990 7.020 6.470 7.050 6,790,000 46,846,550 6.8993 5.412 5.389 5.412 4.988 5.435 8,806,889 5.3193 8.50%
2023-01-13 0 6.470 6.460 6.470 6.310 6.490 3,145,000 20,270,862 6.4454 4.988 4.981 4.988 4.865 5.004 4,079,185 4.9693 2.54%
2023-01-12 0 6.310 6.300 6.310 6.250 6.450 3,257,829 20,593,804 6.3213 4.865 4.857 4.865 4.819 4.973 4,225,529 4.8737 0.48%
2023-01-11 0 6.280 6.250 6.280 6.220 6.520 3,215,500 20,453,992 6.3611 4.842 4.819 4.842 4.796 5.027 4,170,626 4.9043 -1.41%
2023-01-10 0 6.370 6.360 6.370 6.230 6.490 2,785,884 17,667,062 6.3416 4.911 4.903 4.911 4.803 5.004 3,613,398 4.8893 -1.09%
2023-01-09 0 6.440 6.430 6.440 6.150 6.450 5,596,256 35,124,614 6.2764 4.965 4.957 4.965 4.742 4.973 7,258,558 4.8391 4.72%
2023-01-06 0 6.150 6.120 6.150 6.000 6.270 3,296,500 20,126,327 6.1054 4.742 4.718 4.742 4.626 4.834 4,275,686 4.7072 1.65%
2023-01-05 0 6.050 6.010 6.050 5.910 6.190 6,732,495 40,589,331 6.0289 4.664 4.634 4.664 4.557 4.772 8,732,303 4.6482 -1.14%
2023-01-04 0 6.120 6.110 6.120 5.700 6.130 6,536,500 38,202,910 5.8446 4.718 4.711 4.718 4.395 4.726 8,478,090 4.5061 6.62%
2023-01-03 0 5.740 5.740 5.760 5.460 5.900 4,822,500 27,223,709 5.6451 4.425 4.425 4.441 4.210 4.549 6,254,967 4.3523 -1.03%
2022-12-30 0 5.800 5.800 5.810 5.540 5.860 2,416,500 13,845,022 5.7294 4.472 4.472 4.479 4.271 4.518 3,134,293 4.4173 6.62%
2022-12-29 0 5.440 5.410 5.440 5.360 5.570 1,142,256 6,239,705 5.4626 4.194 4.171 4.194 4.132 4.294 1,481,550 4.2116 -2.86%
2022-12-28 0 5.600 5.590 5.600 5.520 5.720 3,160,659 17,578,869 5.5618 4.318 4.310 4.318 4.256 4.410 4,099,495 4.2881 2.38%
2022-12-23 0 5.470 5.470 5.490 5.290 5.530 2,249,024 12,230,431 5.4381 4.217 4.217 4.233 4.079 4.264 2,917,070 4.1927 0.18%
2022-12-22 0 5.460 5.450 5.460 5.240 5.480 3,596,700 19,174,701 5.3312 4.210 4.202 4.210 4.040 4.225 4,665,057 4.1103 3.80%
2022-12-21 0 5.260 5.220 5.260 5.140 5.390 2,626,345 13,663,699 5.2026 4.055 4.025 4.055 3.963 4.156 3,406,470 4.0111 -0.19%
2022-12-20 0 5.270 5.250 5.270 5.140 5.440 10,239,977 55,570,964 5.4269 4.063 4.048 4.063 3.963 4.194 13,281,641 4.1840 -4.53%
2022-12-19 0 5.520 5.500 5.520 5.380 5.570 1,317,182 7,234,841 5.4927 4.256 4.240 4.256 4.148 4.294 1,708,435 4.2348 0.36%
2022-12-16 0 5.500 5.500 5.510 5.290 5.560 3,240,500 17,667,697 5.4522 4.240 4.240 4.248 4.079 4.287 4,203,052 4.2035 1.10%
2022-12-15 0 5.440 5.440 5.460 5.300 5.490 2,700,500 14,638,807 5.4208 4.194 4.194 4.210 4.086 4.233 3,502,652 4.1794 -0.18%
2022-12-14 0 5.450 5.440 5.450 5.310 5.640 7,491,500 42,375,652 5.6565 4.202 4.194 4.202 4.094 4.348 9,716,762 4.3611 -2.68%
2022-12-13 0 5.600 5.600 5.630 5.580 6.110 5,885,114 34,277,693 5.8245 4.318 4.318 4.341 4.302 4.711 7,633,218 4.4906 -0.53%
2022-12-12 0 5.630 5.620 5.630 5.440 5.850 6,524,500 36,713,564 5.6270 4.341 4.333 4.341 4.194 4.510 8,462,526 4.3384 -1.05%
2022-12-09 0 5.690 5.690 5.700 5.570 5.840 7,291,000 41,805,189 5.7338 4.387 4.387 4.395 4.294 4.503 9,456,705 4.4207 1.07%
2022-12-08 0 5.630 5.620 5.630 5.330 5.670 5,230,000 28,947,002 5.5348 4.341 4.333 4.341 4.109 4.371 6,783,510 4.2673 5.04%
2022-12-07 0 5.360 5.360 5.370 5.220 5.470 5,475,727 29,396,633 5.3685 4.132 4.132 4.140 4.025 4.217 7,102,227 4.1391 1.71%
2022-12-06 0 5.270 5.260 5.270 5.160 5.450 4,730,898 24,900,332 5.2633 4.063 4.055 4.063 3.978 4.202 6,136,155 4.0580 -3.30%
2022-12-05 0 5.450 5.440 5.450 5.120 5.490 5,953,630 32,023,661 5.3788 4.202 4.194 4.202 3.947 4.233 7,722,085 4.1470 8.57%
2022-12-02 0 5.020 5.010 5.020 4.810 5.080 6,039,969 30,050,289 4.9752 3.870 3.863 3.870 3.708 3.917 7,834,070 3.8358 0.80%
2022-12-01 0 4.980 4.980 4.990 4.960 5.200 6,120,565 30,961,773 5.0586 3.840 3.840 3.847 3.824 4.009 7,938,606 3.9002 2.89%
2022-11-30 0 4.840 4.820 4.840 4.550 4.840 9,041,004 42,452,210 4.6955 3.732 3.716 3.732 3.508 3.732 11,726,527 3.6202 6.37%
2022-11-29 0 4.550 4.540 4.560 4.350 4.570 6,974,499 31,141,373 4.4650 3.508 3.500 3.516 3.354 3.523 9,046,191 3.4425 5.32%
2022-11-28 0 4.320 4.300 4.320 4.060 4.340 3,642,994 15,446,393 4.2400 3.331 3.315 3.331 3.130 3.346 4,725,102 3.2690 0.47%
2022-11-25 0 4.300 4.290 4.300 4.240 4.400 2,470,884 10,611,665 4.2947 3.315 3.308 3.315 3.269 3.392 3,204,831 3.3111 0.94%
2022-11-24 0 4.260 4.260 4.270 4.170 4.310 2,388,500 10,145,514 4.2477 3.284 3.284 3.292 3.215 3.323 3,097,976 3.2749 2.90%
2022-11-23 0 4.140 4.130 4.140 3.910 4.160 3,451,180 14,006,444 4.0585 3.192 3.184 3.192 3.015 3.207 4,476,312 3.1290 4.81%
2022-11-22 0 3.950 3.950 3.960 3.880 4.050 4,441,500 17,502,902 3.9408 3.045 3.045 3.053 2.991 3.122 5,760,795 3.0383 -1.50%
2022-11-21 0 4.010 4.000 4.010 3.860 4.140 3,291,500 13,035,772 3.9604 3.092 3.084 3.092 2.976 3.192 4,269,201 3.0534 -1.72%
2022-11-18 0 4.080 4.080 4.090 4.050 4.280 4,353,446 18,035,652 4.1428 3.146 3.146 3.153 3.122 3.300 5,646,586 3.1941 -0.73%
2022-11-17 0 4.110 4.110 4.120 4.000 4.230 6,673,500 27,347,668 4.0979 3.169 3.169 3.176 3.084 3.261 8,655,784 3.1595 -3.29%
2022-11-16 0 4.250 4.240 4.250 4.170 4.550 5,884,116 25,158,651 4.2757 3.277 3.269 3.277 3.215 3.508 7,631,923 3.2965 -5.56%
2022-11-15 0 4.500 4.500 4.530 4.250 4.660 8,546,987 38,617,631 4.5183 3.469 3.469 3.493 3.277 3.593 11,085,768 3.4835 1.12%
2022-11-14 0 4.450 4.440 4.450 4.360 4.610 7,019,280 31,383,629 4.4711 3.431 3.423 3.431 3.362 3.554 9,104,274 3.4471 5.70%
2022-11-11 0 4.210 4.210 4.220 4.020 4.300 7,074,221 29,690,404 4.1970 3.246 3.246 3.254 3.099 3.315 9,175,535 3.2358 10.21%
2022-11-10 0 3.820 3.810 3.820 3.800 4.030 3,358,506 12,960,157 3.8589 2.945 2.937 2.945 2.930 3.107 4,356,111 2.9752 -6.60%
2022-11-09 0 4.090 4.070 4.090 4.000 4.330 4,082,872 16,801,122 4.1150 3.153 3.138 3.153 3.084 3.338 5,295,641 3.1726 -4.88%
2022-11-08 0 4.300 4.290 4.300 4.250 4.470 4,896,000 21,288,956 4.3482 3.315 3.308 3.315 3.277 3.446 6,350,299 3.3524 -2.27%
2022-11-07 0 4.400 4.400 4.410 4.040 4.460 7,260,303 31,191,444 4.2962 3.392 3.392 3.400 3.115 3.439 9,416,890 3.3123 7.58%
2022-11-04 0 4.090 4.080 4.090 3.830 4.160 9,293,000 36,912,757 3.9721 3.153 3.146 3.153 2.953 3.207 12,053,376 3.0624 7.63%
2022-11-03 0 3.800 3.790 3.800 3.610 3.870 4,142,996 15,722,659 3.7950 2.930 2.922 2.930 2.783 2.984 5,373,624 2.9259 3.54%
2022-11-02 0 3.670 3.660 3.670 3.410 3.680 6,738,418 24,121,212 3.5797 2.830 2.822 2.830 2.629 2.837 8,739,985 2.7599 1.38%
2022-11-01 0 3.620 3.620 3.640 3.400 3.680 8,369,570 29,676,408 3.5458 2.791 2.791 2.806 2.621 2.837 10,855,652 2.7337 2.84%
2022-10-31 0 3.520 3.520 3.530 3.490 3.810 5,120,860 18,281,783 3.5701 2.714 2.714 2.722 2.691 2.937 6,641,951 2.7525 -7.37%
2022-10-28 0 3.800 3.780 3.800 3.760 4.170 7,206,188 28,098,353 3.8992 2.930 2.914 2.930 2.899 3.215 9,346,701 3.0062 -7.77%
2022-10-27 0 4.120 4.090 4.120 4.050 4.380 6,587,000 27,879,395 4.2325 3.176 3.153 3.176 3.122 3.377 8,543,590 3.2632 -0.96%
2022-10-26 0 4.160 4.150 4.170 4.010 4.520 13,651,458 56,855,048 4.1648 3.207 3.200 3.215 3.092 3.485 17,706,462 3.2110 -9.96%
2022-10-25 0 4.620 4.620 4.630 4.460 4.730 10,145,500 46,711,168 4.6041 3.562 3.562 3.570 3.439 3.647 13,159,101 3.5497 0.22%
2022-10-24 0 4.610 4.600 4.610 4.470 4.700 7,585,111 34,503,336 4.5488 3.554 3.547 3.554 3.446 3.624 9,838,179 3.5071 -1.91%
2022-10-21 0 4.700 4.700 4.730 4.670 4.790 11,819,428 56,055,932 4.7427 3.624 3.624 3.647 3.601 3.693 15,330,249 3.6566 -0.84%
2022-10-20 0 4.740 4.740 4.750 4.620 4.790 31,088,338 146,932,713 4.7263 3.654 3.654 3.662 3.562 3.693 40,322,761 3.6439 0.85%
2022-10-19 0 4.700 4.700 4.730 4.540 4.750 12,889,929 60,211,065 4.6712 3.624 3.624 3.647 3.500 3.662 16,718,730 3.6014 1.29%
2022-10-18 0 4.640 4.630 4.640 4.560 4.660 2,620,000 12,073,656 4.6083 3.577 3.570 3.577 3.516 3.593 3,398,240 3.5529 1.53%
2022-10-17 0 4.570 4.570 4.590 4.450 4.640 4,519,705 20,705,283 4.5811 3.523 3.523 3.539 3.431 3.577 5,862,230 3.5320 -1.93%
2022-10-14 0 4.660 4.660 4.680 4.550 4.780 5,441,000 25,482,945 4.6835 3.593 3.593 3.608 3.508 3.685 7,057,185 3.6109 3.10%
2022-10-13 0 4.520 4.510 4.520 4.450 4.600 3,193,095 14,456,780 4.5275 3.485 3.477 3.485 3.431 3.547 4,141,566 3.4907 1.80%
2022-10-12 0 4.440 4.400 4.440 4.230 4.490 4,288,000 18,761,179 4.3753 3.423 3.392 3.423 3.261 3.462 5,561,700 3.3733 2.54%
2022-10-11 0 4.330 4.320 4.330 4.210 4.420 3,808,500 16,491,771 4.3303 3.338 3.331 3.338 3.246 3.408 4,939,770 3.3386 0.70%
2022-10-10 0 4.300 4.300 4.320 4.220 4.500 3,201,500 14,076,038 4.3967 3.315 3.315 3.331 3.254 3.469 4,152,468 3.3898 0.23%
2022-10-07 0 4.290 4.290 4.310 4.280 4.400 1,584,787 6,921,037 4.3672 3.308 3.308 3.323 3.300 3.392 2,055,529 3.3670 -2.72%
2022-10-06 0 4.410 4.410 4.420 4.410 4.560 1,725,620 7,753,239 4.4930 3.400 3.400 3.408 3.400 3.516 2,238,195 3.4641 -2.65%
2022-10-05 0 4.530 4.530 4.540 4.250 4.570 1,671,700 7,548,873 4.5157 3.493 3.493 3.500 3.277 3.523 2,168,259 3.4815 7.60%
2022-10-03 0 4.210 4.190 4.210 4.130 4.260 923,000 3,870,458 4.1933 3.246 3.230 3.246 3.184 3.284 1,197,166 3.2330 0.00%
2022-09-30 0 4.210 4.200 4.210 4.170 4.340 1,019,203 4,315,229 4.2339 3.246 3.238 3.246 3.215 3.346 1,321,945 3.2643 -0.47%
2022-09-29 0 4.230 4.230 4.240 4.170 4.510 3,575,000 15,271,358 4.2717 3.261 3.261 3.269 3.215 3.477 4,636,911 3.2934 -6.21%
2022-09-28 0 4.510 4.500 4.510 4.480 4.760 1,836,500 8,455,415 4.6041 3.477 3.469 3.477 3.454 3.670 2,382,011 3.5497 -4.04%
2022-09-27 0 4.700 4.690 4.700 4.440 4.870 3,002,110 13,851,937 4.6141 3.624 3.616 3.624 3.423 3.755 3,893,851 3.5574 3.07%
2022-09-26 0 4.560 4.550 4.560 4.500 4.720 3,349,500 15,268,717 4.5585 3.516 3.508 3.516 3.469 3.639 4,344,429 3.5146 -1.94%
2022-09-23 0 4.650 4.640 4.650 4.640 4.880 2,636,710 12,407,882 4.7058 3.585 3.577 3.585 3.577 3.762 3,419,914 3.6281 -2.92%
2022-09-22 0 4.790 4.780 4.790 4.750 5.000 2,502,122 12,016,628 4.8026 3.693 3.685 3.693 3.662 3.855 3,245,348 3.7027 -4.20%
2022-09-21 0 5.000 5.000 5.010 4.900 5.200 5,840,000 29,596,814 5.0679 3.855 3.855 3.863 3.778 4.009 7,574,703 3.9073 -3.66%
2022-09-20 0 5.190 5.160 5.190 5.150 5.300 4,460,500 23,211,342 5.2038 4.001 3.978 4.001 3.971 4.086 5,785,439 4.0120 1.57%
2022-09-19 0 5.110 5.100 5.110 5.100 5.280 2,417,500 12,459,791 5.1540 3.940 3.932 3.940 3.932 4.071 3,135,590 3.9737 -3.58%
2022-09-16 0 5.300 5.290 5.300 5.100 5.350 5,463,510 28,620,408 5.2385 4.086 4.079 4.086 3.932 4.125 7,086,381 4.0388 1.92%
2022-09-15 0 5.200 5.190 5.200 5.200 5.430 2,108,000 11,036,407 5.2355 4.009 4.001 4.009 4.009 4.186 2,734,156 4.0365 -1.14%
2022-09-14 0 5.260 5.260 5.270 5.210 5.390 3,420,000 18,246,021 5.3351 4.055 4.055 4.063 4.017 4.156 4,435,871 4.1133 -2.41%
2022-09-13 0 5.390 5.380 5.390 5.370 5.660 3,041,024 16,523,251 5.4334 4.156 4.148 4.156 4.140 4.364 3,944,324 4.1891 -2.18%
2022-09-09 0 5.510 5.500 5.510 5.330 5.590 2,643,601 14,585,465 5.5173 4.248 4.240 4.248 4.109 4.310 3,428,851 4.2537 2.61%
2022-09-08 0 5.370 5.360 5.370 5.300 5.510 1,916,500 10,266,689 5.3570 4.140 4.132 4.140 4.086 4.248 2,485,774 4.1302 -1.29%
2022-09-07 0 5.440 5.440 5.450 5.340 5.520 3,490,043 18,951,585 5.4302 4.194 4.194 4.202 4.117 4.256 4,526,719 4.1866 -1.09%
2022-09-06 0 5.500 5.500 5.540 5.440 5.670 2,154,000 11,961,319 5.5531 4.240 4.240 4.271 4.194 4.371 2,793,820 4.2813 -1.26%
2022-09-05 0 5.570 5.570 5.580 5.490 5.700 2,087,869 11,658,788 5.5841 4.294 4.294 4.302 4.233 4.395 2,708,046 4.3052 0.00%
2022-09-02 0 5.570 5.550 5.570 5.430 5.630 6,558,010 36,313,617 5.5373 4.294 4.279 4.294 4.186 4.341 8,505,989 4.2692 -1.07%
2022-09-01 0 5.630 5.620 5.630 5.520 5.660 1,904,500 10,688,649 5.6123 4.341 4.333 4.341 4.256 4.364 2,470,209 4.3270 1.26%
2022-08-31 0 5.560 5.560 5.570 5.450 5.770 8,180,560 45,500,994 5.5621 4.287 4.287 4.294 4.202 4.449 10,610,499 4.2883 -5.60%
2022-08-30 0 5.890 5.890 5.900 5.850 6.160 3,781,780 22,632,519 5.9846 4.541 4.541 4.549 4.510 4.749 4,905,113 4.6141 0.68%
2022-08-29 0 5.850 5.850 5.860 5.770 6.020 2,923,000 17,101,030 5.8505 4.510 4.510 4.518 4.449 4.641 3,791,243 4.5107 -3.31%
2022-08-26 0 6.050 6.040 6.050 5.810 6.050 1,619,100 9,663,339 5.9683 4.664 4.657 4.664 4.479 4.664 2,100,035 4.6015 2.89%
2022-08-25 0 5.880 5.860 5.880 5.700 5.900 2,199,000 12,775,112 5.8095 4.533 4.518 4.533 4.395 4.549 2,852,187 4.4791 2.26%
2022-08-24 0 5.750 5.750 5.760 5.710 5.880 3,439,650 19,848,909 5.7706 4.433 4.433 4.441 4.402 4.533 4,461,357 4.4491 0.00%
2022-08-23 0 5.750 5.740 5.750 5.700 5.930 3,797,839 22,102,585 5.8198 4.433 4.425 4.433 4.395 4.572 4,925,942 4.4870 -3.52%
2022-08-22 0 5.960 5.950 5.960 5.830 5.980 1,586,689 9,417,632 5.9354 4.595 4.587 4.595 4.495 4.611 2,057,996 4.5761 1.19%
2022-08-19 0 5.890 5.890 5.910 5.840 5.970 4,308,404 25,743,817 5.9753 4.541 4.541 4.557 4.503 4.603 5,588,164 4.6068 -1.67%
2022-08-18 0 5.990 5.990 6.000 5.970 6.190 3,583,912 21,753,160 6.0697 4.618 4.618 4.626 4.603 4.772 4,648,471 4.6796 -2.60%
2022-08-17 0 6.150 6.150 6.180 6.120 6.270 910,000 5,637,576 6.1951 4.742 4.742 4.765 4.718 4.834 1,180,305 4.7764 0.65%
2022-08-16 0 6.110 6.110 6.130 6.030 6.210 2,730,500 16,693,525 6.1137 4.711 4.711 4.726 4.649 4.788 3,541,563 4.7136 -1.13%
2022-08-15 0 6.180 6.180 6.190 6.130 6.250 3,229,187 19,835,393 6.1425 4.765 4.765 4.772 4.726 4.819 4,188,379 4.7358 1.15%
2022-08-12 0 6.110 6.110 6.150 6.080 6.240 5,127,011 31,413,653 6.1271 4.711 4.711 4.742 4.688 4.811 6,649,929 4.7239 -0.81%
2022-08-11 0 6.160 6.150 6.160 6.030 6.300 2,989,500 18,339,992 6.1348 4.749 4.742 4.749 4.649 4.857 3,877,496 4.7299 2.84%
2022-08-10 0 5.990 5.990 6.000 5.990 6.090 1,601,340 9,604,530 5.9978 4.618 4.618 4.626 4.618 4.695 2,076,999 4.6242 -1.64%
2022-08-09 0 6.090 6.090 6.100 5.990 6.180 2,106,800 12,791,668 6.0716 4.695 4.695 4.703 4.618 4.765 2,732,600 4.6811 0.66%
2022-08-08 0 6.050 6.030 6.050 6.020 6.220 3,246,076 19,793,347 6.0976 4.664 4.649 4.664 4.641 4.796 4,210,285 4.7012 -3.35%
2022-08-05 0 6.260 6.260 6.270 6.120 6.380 3,257,000 20,260,917 6.2207 4.826 4.826 4.834 4.718 4.919 4,224,453 4.7961 2.29%
2022-08-04 0 6.120 6.120 6.130 6.090 6.440 3,789,500 23,433,611 6.1838 4.718 4.718 4.726 4.695 4.965 4,915,126 4.7677 -3.32%
2022-08-03 0 6.330 6.330 6.340 6.270 6.830 6,894,385 44,017,015 6.3845 4.880 4.880 4.888 4.834 5.266 8,942,281 4.9223 -5.94%
2022-08-02 0 6.730 6.710 6.730 6.630 6.790 5,546,021 37,078,350 6.6856 5.189 5.173 5.189 5.112 5.235 7,193,401 5.1545 -0.30%
2022-08-01 0 6.750 6.750 6.770 6.640 6.910 2,459,000 16,619,620 6.7587 5.204 5.204 5.220 5.119 5.328 3,189,417 5.2109 -0.30%
2022-07-29 0 6.770 6.770 6.780 6.740 6.940 3,878,378 26,325,253 6.7877 5.220 5.220 5.227 5.196 5.351 5,030,404 5.2332 -0.59%
2022-07-28 0 6.810 6.810 6.820 6.720 6.850 2,639,809 17,947,720 6.7989 5.250 5.250 5.258 5.181 5.281 3,423,933 5.2418 0.44%
2022-07-27 0 6.780 6.780 6.800 6.710 7.080 2,960,734 20,214,197 6.8274 5.227 5.227 5.243 5.173 5.459 3,840,185 5.2639 -3.28%
2022-07-26 0 7.010 7.010 7.020 6.880 7.110 1,206,634 8,437,318 6.9924 5.405 5.405 5.412 5.304 5.482 1,565,050 5.3911 0.14%
2022-07-25 0 7.000 6.980 7.000 6.810 7.000 1,867,000 12,907,770 6.9136 5.397 5.381 5.397 5.250 5.397 2,421,570 5.3303 -0.43%
2022-07-22 0 7.030 7.020 7.030 6.960 7.340 1,363,000 9,643,391 7.0751 5.420 5.412 5.420 5.366 5.659 1,767,863 5.4548 -2.63%
2022-07-21 0 7.220 7.210 7.220 7.200 7.420 1,397,950 10,203,896 7.2992 5.567 5.559 5.567 5.551 5.721 1,813,195 5.6276 -1.63%
2022-07-20 0 7.340 7.330 7.340 7.290 7.420 3,054,157 22,459,355 7.3537 5.659 5.651 5.659 5.620 5.721 3,961,358 5.6696 0.55%
2022-07-19 0 7.300 7.300 7.310 7.280 7.430 5,273,200 38,733,073 7.3453 5.628 5.628 5.636 5.613 5.728 6,839,542 5.6631 -1.08%
2022-07-18 0 7.380 7.320 7.380 7.160 7.400 2,664,000 19,482,777 7.3134 5.690 5.644 5.690 5.520 5.705 3,455,310 5.6385 2.64%
2022-07-15 0 7.190 7.180 7.190 7.160 7.350 2,559,999 18,504,300 7.2282 5.543 5.536 5.543 5.520 5.667 3,320,416 5.5729 -1.10%
2022-07-14 0 7.270 7.240 7.270 6.960 7.380 5,011,501 36,233,845 7.2301 5.605 5.582 5.605 5.366 5.690 6,500,108 5.5743 3.56%
2022-07-13 0 7.020 7.020 7.040 7.020 7.320 2,767,500 19,685,974 7.1133 5.412 5.412 5.428 5.412 5.644 3,589,553 5.4842 -3.84%
2022-07-12 0 7.300 7.300 7.310 7.250 7.370 4,061,000 29,609,818 7.2913 5.628 5.628 5.636 5.590 5.682 5,267,272 5.6215 -0.54%
2022-07-11 0 7.340 7.330 7.340 7.200 7.500 4,921,000 36,098,532 7.3356 5.659 5.651 5.659 5.551 5.782 6,382,725 5.6557 -0.81%
2022-07-08 0 7.400 7.400 7.410 6.860 7.450 8,468,849 61,682,489 7.2835 5.705 5.705 5.713 5.289 5.744 10,984,420 5.6155 9.14%
2022-07-07 0 6.780 6.770 6.780 6.490 7.000 11,585,788 77,224,945 6.6655 5.227 5.220 5.227 5.004 5.397 15,027,209 5.1390 -4.51%
2022-07-06 0 7.100 7.090 7.100 7.030 7.250 2,825,268 20,081,813 7.1079 5.474 5.466 5.474 5.420 5.590 3,664,480 5.4801 -1.39%
2022-07-05 0 7.200 7.190 7.200 7.140 7.570 5,581,500 40,688,817 7.2899 5.551 5.543 5.551 5.505 5.836 7,239,419 5.6205 -3.61%
2022-07-04 0 7.470 7.430 7.470 7.400 7.590 2,573,500 19,239,600 7.4760 5.759 5.728 5.759 5.705 5.852 3,337,928 5.7639 0.67%
2022-06-30 0 7.420 7.420 7.450 7.390 7.600 5,894,492 44,000,510 7.4647 5.721 5.721 5.744 5.698 5.860 7,645,381 5.7552 -1.07%
2022-06-29 0 7.500 7.500 7.510 7.320 7.880 12,801,000 95,596,729 7.4679 5.782 5.782 5.790 5.644 6.075 16,603,386 5.7577 -5.78%
2022-06-28 0 7.960 7.950 7.960 7.860 8.190 4,735,500 37,620,325 7.9443 6.137 6.129 6.137 6.060 6.314 6,142,124 6.1250 -2.33%
2022-06-27 0 8.150 8.150 8.160 7.910 8.230 5,348,500 43,479,309 8.1293 6.284 6.284 6.291 6.099 6.345 6,937,209 6.2676 3.03%
2022-06-24 0 7.910 7.870 7.910 7.770 8.180 4,253,500 33,593,993 7.8980 6.099 6.068 6.099 5.991 6.307 5,516,952 6.0892 -0.38%
2022-06-23 0 7.940 7.920 7.940 7.690 8.040 4,550,750 35,925,427 7.8944 6.122 6.106 6.122 5.929 6.199 5,902,497 6.0865 2.45%
2022-06-22 0 7.750 7.740 7.750 7.710 8.080 4,039,139 31,645,710 7.8348 5.975 5.967 5.975 5.944 6.230 5,238,917 6.0405 -3.13%
2022-06-21 0 8.000 8.000 8.010 7.850 8.040 2,195,000 17,463,480 7.9560 6.168 6.168 6.176 6.052 6.199 2,846,999 6.1340 -0.37%
2022-06-20 0 8.030 8.000 8.030 7.820 8.040 1,924,500 15,293,595 7.9468 6.191 6.168 6.191 6.029 6.199 2,496,150 6.1269 1.65%
2022-06-17 0 7.900 7.900 7.910 7.860 8.080 3,271,852 25,902,660 7.9168 6.091 6.091 6.099 6.060 6.230 4,243,717 6.1038 -0.25%
2022-06-16 0 7.920 7.900 7.920 7.840 8.190 4,331,476 34,724,783 8.0168 6.106 6.091 6.106 6.045 6.314 5,618,090 6.1809 -2.58%
2022-06-15 0 8.130 8.110 8.130 8.080 8.340 5,449,000 44,694,062 8.2023 6.268 6.253 6.268 6.230 6.430 7,067,561 6.3238 0.37%
2022-06-14 0 8.100 8.090 8.100 7.960 8.190 3,596,540 29,062,156 8.0806 6.245 6.237 6.245 6.137 6.314 4,664,850 6.2300 -0.12%
2022-06-13 0 8.110 8.100 8.110 8.080 8.300 4,653,968 38,035,585 8.1727 6.253 6.245 6.253 6.230 6.399 6,036,374 6.3011 -3.45%
2022-06-10 0 8.400 8.380 8.400 8.200 8.450 4,948,063 41,455,229 8.3781 6.476 6.461 6.476 6.322 6.515 6,417,827 6.4594 0.24%
2022-06-09 0 8.380 8.330 8.380 8.240 8.830 7,293,753 61,224,561 8.3941 6.461 6.422 6.461 6.353 6.808 9,460,276 6.4718 -1.30%
2022-06-08 0 8.490 8.470 8.490 8.070 8.630 9,655,111 81,007,685 8.3901 6.546 6.530 6.546 6.222 6.654 12,523,048 6.4687 2.54%
2022-06-07 0 8.280 8.270 8.280 8.050 8.500 7,477,883 61,307,309 8.1985 6.384 6.376 6.384 6.206 6.553 9,699,100 6.3209 -0.91%
2022-06-06 0 8.920 8.900 8.920 8.710 8.990 8,101,190 71,917,498 8.8774 6.442 6.428 6.442 6.291 6.493 11,216,627 6.4117 1.59%
2022-06-02 0 8.780 8.760 8.780 8.590 8.930 11,092,700 96,942,350 8.7393 6.341 6.327 6.341 6.204 6.450 15,358,568 6.3119 -0.11%
2022-06-01 0 8.790 8.780 8.790 8.310 9.100 23,117,458 203,001,288 8.7813 6.349 6.341 6.349 6.002 6.572 32,007,632 6.3423 8.38%
2022-05-31 0 8.110 8.110 8.120 7.600 8.220 13,101,489 103,983,152 7.9367 5.857 5.857 5.865 5.489 5.937 18,139,868 5.7323 5.60%
2022-05-30 0 7.680 7.670 7.680 7.470 7.690 5,432,240 41,359,234 7.6137 5.547 5.540 5.547 5.395 5.554 7,521,291 5.4990 5.35%
2022-05-27 0 7.290 7.260 7.290 7.200 7.550 3,285,352 23,908,833 7.2774 5.265 5.244 5.265 5.200 5.453 4,548,785 5.2561 -1.75%
2022-05-26 0 7.420 7.420 7.430 7.150 7.680 6,368,500 46,726,366 7.3371 5.359 5.359 5.366 5.164 5.547 8,817,605 5.2992 -1.98%
2022-05-25 0 7.570 7.560 7.570 7.270 7.700 4,904,000 37,024,498 7.5499 5.467 5.460 5.467 5.251 5.561 6,789,909 5.4529 3.56%
2022-05-24 0 7.310 7.300 7.310 7.090 7.550 6,718,500 49,288,810 7.3363 5.280 5.272 5.280 5.121 5.453 9,302,202 5.2986 3.84%
2022-05-23 0 7.040 7.030 7.040 6.890 7.200 8,789,000 61,691,927 7.0192 5.085 5.077 5.085 4.976 5.200 12,168,945 5.0696 -1.81%
2022-05-20 0 7.170 7.120 7.170 6.990 7.250 5,084,030 36,204,829 7.1213 5.179 5.142 5.179 5.049 5.236 7,039,172 5.1433 2.43%
2022-05-19 0 7.000 6.990 7.000 6.680 7.060 3,540,110 24,592,423 6.9468 5.056 5.049 5.056 4.825 5.099 4,901,514 5.0173 -0.57%
2022-05-18 0 7.040 7.010 7.040 6.830 7.060 3,256,624 22,685,127 6.9658 5.085 5.063 5.085 4.933 5.099 4,509,009 5.0311 1.00%
2022-05-17 0 6.970 6.960 6.970 6.710 6.970 8,085,030 55,513,381 6.8662 5.034 5.027 5.034 4.846 5.034 11,194,253 4.9591 4.50%
2022-05-16 0 6.670 6.660 6.670 6.500 6.770 6,431,000 42,867,715 6.6658 4.817 4.810 4.817 4.695 4.890 8,904,140 4.8144 2.62%
2022-05-13 0 6.500 6.490 6.500 6.450 6.640 5,301,266 34,512,240 6.5102 4.695 4.687 4.695 4.659 4.796 7,339,949 4.7020 1.56%
2022-05-12 0 6.400 6.380 6.400 6.350 6.680 5,369,000 34,747,401 6.4719 4.622 4.608 4.622 4.586 4.825 7,433,731 4.6743 -4.90%
2022-05-11 0 6.730 6.700 6.730 6.630 6.880 5,177,000 34,963,496 6.7536 4.861 4.839 4.861 4.789 4.969 7,167,895 4.8778 -0.30%
2022-05-10 0 6.750 6.750 6.760 6.550 6.900 5,774,500 39,033,286 6.7596 4.875 4.875 4.882 4.731 4.984 7,995,173 4.8821 -2.46%
2022-05-06 0 6.920 6.900 6.920 6.840 7.000 1,703,100 11,763,144 6.9069 4.998 4.984 4.998 4.940 5.056 2,358,053 4.9885 -3.49%
2022-05-05 0 7.170 7.160 7.170 7.120 7.430 3,135,500 22,709,366 7.2427 5.179 5.171 5.179 5.142 5.366 4,341,305 5.2310 -0.42%
2022-05-04 0 7.200 7.180 7.200 7.180 7.470 2,051,000 14,893,179 7.2614 5.200 5.186 5.200 5.186 5.395 2,839,744 5.2446 -4.00%
2022-05-03 0 7.500 7.470 7.500 7.300 7.540 1,941,125 14,456,227 7.4473 5.417 5.395 5.417 5.272 5.446 2,687,614 5.3788 2.04%
2022-04-29 0 7.350 7.350 7.370 6.920 7.400 3,984,000 28,813,933 7.2324 5.309 5.309 5.323 4.998 5.345 5,516,108 5.2236 4.55%
2022-04-28 0 7.030 7.030 7.040 6.520 7.090 5,419,500 37,693,620 6.9552 5.077 5.077 5.085 4.709 5.121 7,503,652 5.0234 7.82%
2022-04-27 0 6.520 6.520 6.540 6.140 6.600 6,023,843 38,968,141 6.4690 4.709 4.709 4.724 4.435 4.767 8,340,404 4.6722 1.24%
2022-04-26 0 6.440 6.430 6.440 6.400 6.810 12,259,500 80,725,625 6.5847 4.651 4.644 4.651 4.622 4.919 16,974,079 4.7558 -6.26%
2022-04-25 0 6.870 6.870 6.880 6.850 7.200 5,703,000 39,712,831 6.9635 4.962 4.962 4.969 4.947 5.200 7,896,176 5.0294 -5.50%
2022-04-22 0 7.270 7.260 7.270 7.030 7.360 4,959,303 36,036,817 7.2665 5.251 5.244 5.251 5.077 5.316 6,866,479 5.2482 -1.62%
2022-04-21 0 7.390 7.390 7.410 7.360 7.570 3,550,000 26,446,914 7.4498 5.337 5.337 5.352 5.316 5.467 4,915,207 5.3806 -0.67%
2022-04-20 0 7.440 7.440 7.450 7.400 7.720 4,927,989 37,115,855 7.5316 5.374 5.374 5.381 5.345 5.576 6,823,123 5.4397 -4.00%
2022-04-19 0 7.750 7.750 7.770 7.700 7.990 2,398,500 18,640,047 7.7715 5.597 5.597 5.612 5.561 5.771 3,320,880 5.6130 -4.32%
2022-04-14 0 8.100 8.080 8.100 7.700 8.140 2,659,054 21,339,019 8.0250 5.850 5.836 5.850 5.561 5.879 3,681,634 5.7961 6.30%
2022-04-13 0 7.620 7.620 7.630 7.340 7.720 4,160,000 31,304,360 7.5251 5.504 5.504 5.511 5.301 5.576 5,759,792 5.4350 0.40%
2022-04-12 0 7.590 7.540 7.590 7.500 7.760 6,486,500 49,435,819 7.6213 5.482 5.446 5.482 5.417 5.605 8,980,983 5.5045 -1.43%
2022-04-11 0 7.700 7.690 7.700 7.530 7.880 3,914,500 30,176,276 7.7088 5.561 5.554 5.561 5.439 5.691 5,419,881 5.5677 -2.90%
2022-04-08 0 7.930 7.910 7.940 7.810 8.040 5,049,000 39,772,202 7.8772 5.727 5.713 5.735 5.641 5.807 6,990,671 5.6893 -0.38%
2022-04-07 0 7.960 7.950 7.960 7.860 8.300 4,808,000 38,572,405 8.0225 5.749 5.742 5.749 5.677 5.995 6,656,990 5.7943 -4.10%
2022-04-06 0 8.300 8.270 8.300 8.230 8.610 4,626,208 38,604,256 8.3447 5.995 5.973 5.995 5.944 6.219 6,405,287 6.0269 -3.60%
2022-04-04 0 8.610 8.550 8.610 8.370 8.670 1,929,464 16,494,263 8.5486 6.219 6.175 6.219 6.045 6.262 2,671,469 6.1742 1.29%
2022-04-01 0 8.500 8.450 8.500 8.340 8.560 2,859,500 24,123,774 8.4364 6.139 6.103 6.139 6.024 6.182 3,959,165 6.0931 -0.35%
2022-03-31 0 8.530 8.510 8.550 8.250 8.690 3,373,805 28,679,245 8.5006 6.161 6.146 6.175 5.959 6.276 4,671,254 6.1395 0.47%
2022-03-30 0 8.490 8.490 8.500 8.330 8.900 13,244,500 112,114,396 8.4650 6.132 6.132 6.139 6.016 6.428 18,337,876 6.1138 -0.47%
2022-03-29 0 8.530 8.510 8.530 8.230 8.580 6,463,400 54,334,270 8.4065 6.161 6.146 6.161 5.944 6.197 8,949,000 6.0715 2.65%
2022-03-28 0 8.310 8.300 8.310 7.910 8.310 3,620,500 29,513,500 8.1518 6.002 5.995 6.002 5.713 6.002 5,012,819 5.8876 -0.84%
2022-03-25 0 8.380 8.340 8.380 8.300 8.860 4,157,760 35,169,561 8.4588 6.052 6.024 6.052 5.995 6.399 5,756,691 6.1093 -3.12%
2022-03-24 0 8.650 8.650 8.680 8.550 8.980 5,154,227 45,502,440 8.8282 6.247 6.247 6.269 6.175 6.486 7,136,364 6.3761 0.58%
2022-03-23 0 8.600 8.570 8.600 8.230 8.650 8,266,540 70,418,578 8.5185 6.211 6.190 6.211 5.944 6.247 11,445,565 6.1525 1.65%
2022-03-22 0 8.460 8.440 8.460 7.860 8.460 4,114,500 33,996,402 8.2626 6.110 6.096 6.110 5.677 6.110 5,696,794 5.9676 7.22%
2022-03-21 0 7.890 7.890 7.900 7.840 8.400 4,353,500 34,810,613 7.9960 5.699 5.699 5.706 5.662 6.067 6,027,705 5.7751 -4.36%
2022-03-18 0 8.250 8.250 8.260 7.920 8.350 7,548,500 61,611,277 8.1621 5.959 5.959 5.966 5.720 6.031 10,451,392 5.8950 0.36%
2022-03-17 0 8.220 8.210 8.220 7.970 9.050 7,380,500 61,047,015 8.2714 5.937 5.930 5.937 5.756 6.536 10,218,785 5.9740 -1.79%
2022-03-16 0 8.370 8.360 8.370 6.960 8.390 18,334,455 138,881,913 7.5749 6.045 6.038 6.045 5.027 6.060 25,385,252 5.4710 23.09%
2022-03-15 0 6.800 6.780 6.800 6.510 7.000 12,042,799 81,684,962 6.7829 4.911 4.897 4.911 4.702 5.056 16,674,043 4.8989 -1.31%
2022-03-14 0 6.890 6.870 6.890 6.740 7.600 9,565,500 67,030,472 7.0075 4.976 4.962 4.976 4.868 5.489 13,244,060 5.0612 -11.10%
2022-03-11 0 7.750 7.750 7.760 7.510 7.850 4,828,000 36,999,586 7.6635 5.597 5.597 5.605 5.424 5.670 6,684,682 5.5350 -2.76%
2022-03-10 0 7.970 7.960 7.970 7.650 7.990 11,879,484 93,564,603 7.8762 5.756 5.749 5.756 5.525 5.771 16,447,922 5.6885 4.18%
2022-03-09 0 7.650 7.650 7.710 7.630 8.200 7,903,000 61,469,222 7.7780 5.525 5.525 5.569 5.511 5.922 10,942,220 5.6176 -6.02%
2022-03-08 0 8.140 8.110 8.140 8.010 8.340 4,698,000 38,309,597 8.1544 5.879 5.857 5.879 5.785 6.024 6,504,688 5.8895 -2.75%
2022-03-07 0 8.370 8.360 8.370 7.990 8.390 3,373,440 27,929,258 8.2792 6.045 6.038 6.045 5.771 6.060 4,670,748 5.9796 -1.76%
2022-03-04 0 8.520 8.520 8.530 8.350 9.010 8,459,000 72,053,780 8.5180 6.154 6.154 6.161 6.031 6.507 11,712,039 6.1521 -7.39%
2022-03-03 0 9.200 9.200 9.210 8.730 9.350 2,379,111 21,880,265 9.1968 6.645 6.645 6.652 6.305 6.753 3,294,035 6.6424 -1.92%
2022-03-02 0 9.380 9.350 9.380 9.230 9.540 2,187,000 20,588,087 9.4138 6.775 6.753 6.775 6.666 6.890 3,028,044 6.7991 0.64%
2022-03-01 0 9.320 9.270 9.320 8.950 9.340 3,136,000 28,839,296 9.1962 6.731 6.695 6.731 6.464 6.746 4,341,997 6.6419 2.42%
2022-02-28 0 9.100 9.080 9.100 8.920 9.400 2,762,000 25,025,045 9.0605 6.572 6.558 6.572 6.442 6.789 3,824,170 6.5439 -3.29%
2022-02-25 0 9.410 9.400 9.410 9.300 9.510 1,284,373 12,068,678 9.3966 6.796 6.789 6.796 6.717 6.869 1,778,298 6.7866 0.11%
2022-02-24 0 9.400 9.360 9.400 9.150 9.690 6,609,080 62,241,601 9.4176 6.789 6.760 6.789 6.609 6.999 9,150,703 6.8018 -2.59%
2022-02-23 0 9.650 9.640 9.650 9.580 9.840 2,856,800 27,540,532 9.6403 6.970 6.962 6.970 6.919 7.107 3,955,426 6.9627 -0.82%
2022-02-22 0 9.730 9.730 9.750 9.570 9.790 1,625,500 15,687,295 9.6508 7.027 7.027 7.042 6.912 7.071 2,250,611 6.9702 -0.61%
2022-02-21 0 9.790 9.750 9.790 9.560 9.820 1,643,500 15,882,765 9.6640 7.071 7.042 7.071 6.905 7.092 2,275,533 6.9798 0.31%
2022-02-18 0 9.760 9.730 9.760 9.730 9.970 1,479,800 14,564,652 9.8423 7.049 7.027 7.049 7.027 7.201 2,048,880 7.1086 -1.51%
2022-02-17 0 9.910 9.870 9.910 9.730 9.930 1,677,500 16,517,557 9.8465 7.157 7.129 7.157 7.027 7.172 2,322,608 7.1116 0.92%
2022-02-16 0 9.820 9.790 9.820 9.750 10.00 1,417,000 13,935,941 9.8348 7.092 7.071 7.092 7.042 7.222 1,961,929 7.1032 -0.30%
2022-02-15 0 9.850 9.800 9.850 9.670 10.04 2,231,500 22,058,494 9.8851 7.114 7.078 7.114 6.984 7.251 3,089,658 7.1395 -0.51%
2022-02-14 0 9.900 9.880 9.900 9.790 10.02 2,093,746 20,724,526 9.8983 7.150 7.136 7.150 7.071 7.237 2,898,928 7.1490 -1.20%
2022-02-11 0 10.02 10.02 10.04 9.900 10.20 2,232,019 22,344,204 10.011 7.237 7.237 7.251 7.150 7.367 3,090,376 7.2303 -0.99%
2022-02-10 0 10.12 10.12 10.14 9.760 10.18 3,456,320 34,781,086 10.063 7.309 7.309 7.324 7.049 7.352 4,785,501 7.2680 3.79%
2022-02-09 0 9.750 9.740 9.750 9.710 10.06 3,320,060 32,437,715 9.7702 7.042 7.035 7.042 7.013 7.266 4,596,840 7.0565 -2.01%
2022-02-08 0 9.950 9.940 9.950 9.860 10.06 2,618,659 26,141,640 9.9828 7.186 7.179 7.186 7.121 7.266 3,625,705 7.2101 -0.70%
2022-02-07 0 10.02 10.00 10.02 9.920 10.20 3,129,000 31,443,687 10.049 7.237 7.222 7.237 7.165 7.367 4,332,305 7.2580 -2.15%
2022-02-04 0 10.24 10.24 10.28 9.970 10.30 1,972,700 20,197,029 10.238 7.396 7.396 7.425 7.201 7.439 2,731,332 7.3946 2.71%
2022-01-31 0 9.970 9.950 9.970 9.740 10.00 549,500 5,432,005 9.8854 7.201 7.186 7.201 7.035 7.222 760,819 7.1397 3.32%
2022-01-28 0 9.650 9.650 9.670 9.630 9.980 2,522,550 24,746,572 9.8101 6.970 6.970 6.984 6.955 7.208 3,492,635 7.0854 -3.02%
2022-01-27 0 9.950 9.930 9.950 9.750 9.990 4,556,000 45,153,717 9.9108 7.186 7.172 7.186 7.042 7.215 6,308,080 7.1581 0.51%
2022-01-26 0 9.900 9.900 9.930 9.860 10.04 3,473,500 34,467,170 9.9229 7.150 7.150 7.172 7.121 7.251 4,809,288 7.1668 -0.60%
2022-01-25 0 9.960 9.960 9.970 9.710 10.22 3,504,500 35,159,245 10.033 7.194 7.194 7.201 7.013 7.381 4,852,209 7.2460 1.01%
2022-01-24 0 9.860 9.860 9.890 9.840 10.24 3,693,000 37,117,894 10.051 7.121 7.121 7.143 7.107 7.396 5,113,200 7.2592 -3.33%
2022-01-21 0 10.20 10.16 10.20 9.940 10.22 6,222,000 62,743,227 10.084 7.367 7.338 7.367 7.179 7.381 8,614,766 7.2832 2.41%
2022-01-20 0 9.960 9.960 9.970 9.730 10.22 11,340,600 113,445,994 10.004 7.194 7.194 7.201 7.027 7.381 15,701,802 7.2250 0.91%
2022-01-19 0 9.870 9.870 9.880 9.800 10.50 5,434,900 54,430,507 10.015 7.129 7.129 7.136 7.078 7.584 7,524,974 7.2333 -1.00%
2022-01-18 0 9.970 9.960 9.970 9.290 10.00 9,828,247 96,812,519 9.8504 7.201 7.194 7.201 6.710 7.222 13,607,850 7.1145 6.63%
2022-01-17 0 9.350 9.350 9.360 9.330 9.840 4,954,000 47,236,290 9.5350 6.753 6.753 6.760 6.739 7.107 6,859,137 6.8866 -2.60%
2022-01-14 0 9.600 9.600 9.640 9.510 9.830 4,282,447 41,352,840 9.6564 6.934 6.934 6.962 6.869 7.100 5,929,328 6.9743 -0.31%
2022-01-13 0 9.630 9.620 9.630 9.350 9.870 8,610,000 83,008,046 9.6409 6.955 6.948 6.955 6.753 7.129 11,921,108 6.9631 3.55%
2022-01-12 0 9.300 9.300 9.320 8.900 9.520 12,427,500 115,304,994 9.2782 6.717 6.717 6.731 6.428 6.876 17,206,686 6.7012 4.03%
2022-01-11 0 8.940 8.910 8.940 8.820 9.020 8,990,650 80,277,590 8.9290 6.457 6.435 6.457 6.370 6.515 12,448,143 6.4490 1.48%
2022-01-10 0 8.810 8.810 8.830 8.720 9.340 20,381,500 180,775,875 8.8696 6.363 6.363 6.377 6.298 6.746 28,219,519 6.4061 -5.67%
2022-01-07 0 9.340 9.330 9.340 9.340 9.630 9,572,000 90,406,108 9.4449 6.746 6.739 6.746 6.746 6.955 13,253,060 6.8215 -1.16%
2022-01-06 0 9.450 9.450 9.480 9.030 9.550 12,883,000 121,277,799 9.4138 6.825 6.825 6.847 6.522 6.897 17,837,356 6.7991 2.61%
2022-01-05 0 9.210 9.210 9.220 9.130 10.02 11,265,500 105,404,599 9.3564 6.652 6.652 6.659 6.594 7.237 15,597,821 6.7576 -8.45%
2022-01-04 0 10.06 10.04 10.06 9.980 10.22 4,079,005 40,875,322 10.021 7.266 7.251 7.266 7.208 7.381 5,647,649 7.2376 -1.18%
2022-01-03 0 10.18 10.18 10.20 10.06 10.44 835,500 8,534,330 10.215 7.352 7.352 7.367 7.266 7.540 1,156,804 7.3775 -2.49%
2021-12-31 0 10.44 10.34 10.44 10.00 10.46 1,104,500 11,472,030 10.387 7.540 7.468 7.540 7.222 7.555 1,529,252 7.5017 2.55%
2021-12-30 0 10.18 10.14 10.18 10.04 10.36 5,696,500 58,038,731 10.189 7.352 7.324 7.352 7.251 7.482 7,887,177 7.3586 0.00%
2021-12-29 0 10.18 10.18 10.20 9.960 10.22 2,860,000 28,751,602 10.053 7.352 7.352 7.367 7.194 7.381 3,959,857 7.2608 -0.20%
2021-12-28 0 10.20 10.18 10.20 10.00 10.28 4,055,500 41,103,559 10.135 7.367 7.352 7.367 7.222 7.425 5,615,105 7.3202 -0.78%
2021-12-24 0 10.28 10.26 10.28 10.10 10.38 1,326,504 13,577,946 10.236 7.425 7.410 7.425 7.295 7.497 1,836,632 7.3929 0.19%
2021-12-23 0 10.26 10.26 10.28 10.16 10.70 5,864,836 60,622,409 10.337 7.410 7.410 7.425 7.338 7.728 8,120,249 7.4656 -3.93%
2021-12-22 0 10.68 10.62 10.68 10.36 10.70 1,867,010 19,767,098 10.588 7.714 7.670 7.714 7.482 7.728 2,584,997 7.6469 1.14%
2021-12-21 0 10.56 10.52 10.56 10.10 10.60 3,893,500 40,531,665 10.410 7.627 7.598 7.627 7.295 7.656 5,390,805 7.5187 2.33%
2021-12-20 0 10.32 10.32 10.34 10.18 11.32 6,151,500 64,130,263 10.425 7.454 7.454 7.468 7.352 8.176 8,517,154 7.5295 -6.01%
2021-12-17 0 10.98 10.96 10.98 10.90 11.18 5,338,460 58,963,355 11.045 7.930 7.916 7.930 7.873 8.075 7,391,447 7.9772 0.92%
2021-12-16 0 10.88 10.86 10.88 10.68 10.96 5,229,756 56,664,178 10.835 7.858 7.844 7.858 7.714 7.916 7,240,939 7.8255 -0.55%
2021-12-15 0 10.94 10.94 10.96 10.86 11.16 2,715,000 29,797,193 10.975 7.901 7.901 7.916 7.844 8.060 3,759,095 7.9267 -1.97%
2021-12-14 0 11.16 11.14 11.16 11.06 11.36 1,878,000 20,962,111 11.162 8.060 8.046 8.060 7.988 8.205 2,600,214 8.0617 -0.89%
2021-12-13 0 11.26 11.24 11.26 10.84 11.40 3,209,963 36,000,628 11.215 8.133 8.118 8.133 7.829 8.234 4,444,404 8.1002 0.54%
2021-12-10 0 11.20 11.18 11.20 11.12 11.42 2,736,757 30,647,571 11.199 8.089 8.075 8.089 8.031 8.248 3,789,219 8.0881 -1.06%
2021-12-09 0 11.32 11.30 11.32 11.12 11.42 3,483,000 39,240,960 11.266 8.176 8.161 8.176 8.031 8.248 4,822,441 8.1372 0.53%
2021-12-08 0 11.26 11.22 11.26 11.04 11.30 1,811,500 20,235,514 11.171 8.133 8.104 8.133 7.974 8.161 2,508,140 8.0679 0.00%
2021-12-07 0 11.26 11.22 11.26 10.90 11.32 1,469,267 16,440,607 11.190 8.133 8.104 8.133 7.873 8.176 2,034,296 8.0817 2.55%
2021-12-06 0 10.98 10.98 11.00 10.90 11.40 4,716,924 52,211,304 11.069 7.930 7.930 7.945 7.873 8.234 6,530,890 7.9945 -4.19%
2021-12-03 0 11.46 11.46 11.48 11.32 11.60 2,662,500 30,402,330 11.419 8.277 8.277 8.291 8.176 8.378 3,686,405 8.2471 -1.88%
2021-12-02 0 11.68 11.62 11.68 11.36 11.82 1,763,500 20,335,408 11.531 8.436 8.393 8.436 8.205 8.537 2,441,681 8.3284 0.52%
2021-12-01 0 11.62 11.60 11.62 11.52 12.12 3,344,800 39,265,290 11.739 8.393 8.378 8.393 8.320 8.754 4,631,094 8.4786 -1.86%
2021-11-30 0 11.84 11.82 11.84 11.66 12.20 3,680,500 43,562,171 11.836 8.551 8.537 8.551 8.421 8.811 5,095,893 8.5485 -0.50%
2021-11-29 0 11.90 11.90 11.92 11.76 12.10 2,122,000 25,237,050 11.893 8.595 8.595 8.609 8.494 8.739 2,938,048 8.5897 -1.65%
2021-11-26 0 12.10 11.98 12.10 11.92 12.32 2,273,500 27,431,716 12.066 8.739 8.653 8.739 8.609 8.898 3,147,809 8.7145 -1.94%
2021-11-25 0 12.34 12.34 12.38 12.20 12.40 499,700 6,164,655 12.337 8.913 8.913 8.941 8.811 8.956 691,867 8.9102 0.65%
2021-11-24 0 12.26 12.26 12.28 12.22 12.52 1,578,000 19,587,447 12.413 8.855 8.855 8.869 8.826 9.043 2,184,844 8.9651 -1.92%
2021-11-23 0 12.50 12.50 12.52 12.20 12.58 1,329,000 16,599,661 12.490 9.028 9.028 9.043 8.811 9.086 1,840,087 9.0211 -0.16%
2021-11-22 0 12.52 12.50 12.52 12.26 12.64 1,190,500 14,802,400 12.434 9.043 9.028 9.043 8.855 9.129 1,648,325 8.9803 -0.95%
2021-11-19 0 12.64 12.60 12.64 12.30 12.70 2,536,166 31,806,923 12.541 9.129 9.100 9.129 8.884 9.173 3,511,488 9.0580 -0.16%
2021-11-18 0 12.66 12.56 12.66 12.30 12.66 3,133,046 39,344,076 12.558 9.144 9.071 9.144 8.884 9.144 4,337,907 9.0698 0.80%
2021-11-17 0 12.56 12.50 12.56 12.40 12.58 2,694,500 33,688,673 12.503 9.071 9.028 9.071 8.956 9.086 3,730,711 9.0301 0.48%
2021-11-16 0 12.50 12.48 12.50 12.18 12.58 2,664,427 33,216,739 12.467 9.028 9.014 9.028 8.797 9.086 3,689,073 9.0041 0.81%
2021-11-15 0 12.40 12.38 12.40 12.36 12.74 3,456,609 43,092,369 12.467 8.956 8.941 8.956 8.927 9.201 4,785,901 9.0040 0.32%
2021-11-12 0 12.36 12.36 12.38 12.30 12.88 3,512,500 43,609,488 12.416 8.927 8.927 8.941 8.884 9.303 4,863,286 8.9671 -1.28%
2021-11-11 0 12.52 12.48 12.52 12.08 12.54 1,785,001 22,182,876 12.427 9.043 9.014 9.043 8.725 9.057 2,471,451 8.9757 3.13%
2021-11-10 0 12.14 12.14 12.20 12.04 12.42 2,754,000 33,920,297 12.317 8.768 8.768 8.811 8.696 8.970 3,813,093 8.8957 -2.57%
2021-11-09 0 12.46 12.46 12.48 12.44 12.88 5,452,108 68,698,194 12.600 8.999 8.999 9.014 8.985 9.303 7,548,800 9.1005 -0.32%
2021-11-08 0 12.50 12.48 12.50 12.38 12.58 4,085,398 51,023,967 12.489 9.028 9.014 9.028 8.941 9.086 5,656,501 9.0204 1.13%
2021-11-05 0 12.36 12.36 12.38 12.26 12.56 4,327,000 53,663,681 12.402 8.927 8.927 8.941 8.855 9.071 5,991,014 8.9574 -0.96%
2021-11-04 0 12.48 12.48 12.50 11.92 12.56 4,093,000 50,503,780 12.339 9.014 9.014 9.028 8.609 9.071 5,667,026 8.9119 5.58%
2021-11-03 0 11.82 11.76 11.82 11.60 12.32 2,706,680 31,942,203 11.801 8.537 8.494 8.537 8.378 8.898 3,747,575 8.5234 -1.01%
2021-11-02 0 11.94 11.94 11.96 11.84 12.44 3,978,500 48,037,558 12.074 8.624 8.624 8.638 8.551 8.985 5,508,493 8.7206 -3.40%
2021-11-01 0 12.36 12.32 12.36 12.14 12.52 3,908,000 48,014,397 12.286 8.927 8.898 8.927 8.768 9.043 5,410,881 8.8737 -0.64%
2021-10-29 0 12.44 12.42 12.44 12.10 12.64 5,941,500 73,649,831 12.396 8.985 8.970 8.985 8.739 9.129 8,226,395 8.9529 -0.96%
2021-10-28 0 12.56 12.54 12.56 12.36 12.90 4,712,760 59,090,313 12.538 9.071 9.057 9.071 8.927 9.317 6,525,124 9.0558 0.00%
2021-10-27 0 12.56 12.54 12.56 12.52 13.06 5,534,677 70,423,315 12.724 9.071 9.057 9.071 9.043 9.433 7,663,122 9.1899 -1.41%
2021-10-26 0 12.74 12.72 12.74 12.64 13.58 15,607,900 201,566,251 12.914 9.201 9.187 9.201 9.129 9.808 21,610,158 9.3274 2.41%
2021-10-25 0 12.44 12.44 12.50 12.34 12.72 2,905,000 36,352,512 12.514 8.985 8.985 9.028 8.913 9.187 4,022,162 9.0381 -0.80%
2021-10-22 0 12.54 12.52 12.54 12.40 12.76 4,738,500 59,499,825 12.557 9.057 9.043 9.057 8.956 9.216 6,560,763 9.0690 0.48%
2021-10-21 0 12.48 12.46 12.48 12.28 12.68 6,495,000 80,864,365 12.450 9.014 8.999 9.014 8.869 9.158 8,992,752 8.9922 1.13%
2021-10-20 0 12.34 12.34 12.36 12.24 12.74 6,189,000 76,758,481 12.402 8.913 8.913 8.927 8.840 9.201 8,569,075 8.9576 0.98%
2021-10-19 0 12.22 12.22 12.24 11.90 12.32 5,246,000 63,781,835 12.158 8.826 8.826 8.840 8.595 8.898 7,263,430 8.7812 0.16%
2021-10-18 0 12.20 12.18 12.20 11.98 12.68 9,309,170 113,302,486 12.171 8.811 8.797 8.811 8.653 9.158 12,889,154 8.7905 -0.33%
2021-10-15 0 12.24 12.24 12.26 11.66 12.44 10,104,000 122,968,864 12.170 8.840 8.840 8.855 8.421 8.985 13,989,649 8.7900 5.88%
2021-10-12 0 11.56 11.54 11.56 11.38 12.16 8,917,441 105,173,672 11.794 8.349 8.335 8.349 8.219 8.783 12,346,780 8.5183 1.94%
2021-10-11 0 11.34 11.34 11.38 11.26 11.78 5,354,000 61,413,754 11.471 8.190 8.190 8.219 8.133 8.508 7,412,963 8.2846 0.53%
2021-10-08 0 11.28 11.28 11.30 10.32 11.40 10,444,180 115,909,341 11.098 8.147 8.147 8.161 7.454 8.234 14,460,650 8.0155 6.42%
2021-10-07 0 10.60 10.60 10.64 10.50 10.92 4,983,470 53,112,808 10.658 7.656 7.656 7.685 7.584 7.887 6,899,940 7.6976 -1.67%
2021-10-06 0 10.78 10.76 10.78 10.76 11.20 1,991,000 21,701,501 10.900 7.786 7.771 7.786 7.771 8.089 2,756,670 7.8724 -2.18%
2021-10-05 0 11.02 11.02 11.06 10.90 11.24 2,222,792 24,575,842 11.056 7.959 7.959 7.988 7.873 8.118 3,077,601 7.9854 -2.13%
2021-10-04 0 11.26 11.24 11.26 11.16 11.54 4,445,767 50,167,288 11.284 8.133 8.118 8.133 8.060 8.335 6,155,455 8.1501 0.18%
2021-09-30 0 11.24 11.24 11.28 11.18 11.64 11,347,500 129,367,856 11.401 8.118 8.118 8.147 8.075 8.407 15,711,356 8.2340 -3.77%
2021-09-29 0 11.68 11.66 11.68 11.22 11.72 3,681,812 42,707,687 11.600 8.436 8.421 8.436 8.104 8.465 5,097,709 8.3778 1.74%
2021-09-28 0 11.48 11.46 11.48 11.04 11.64 7,552,579 86,024,421 11.390 8.291 8.277 8.291 7.974 8.407 10,457,039 8.2265 3.24%
2021-09-27 0 11.12 11.10 11.12 10.88 11.70 8,714,000 96,684,690 11.095 8.031 8.017 8.031 7.858 8.450 12,065,103 8.0136 -2.11%
2021-09-24 0 11.36 11.34 11.36 11.20 11.74 5,736,600 65,506,060 11.419 8.205 8.190 8.205 8.089 8.479 7,942,698 8.2473 -1.56%
2021-09-23 0 11.54 11.54 11.56 11.12 12.30 9,700,700 111,902,820 11.536 8.335 8.335 8.349 8.031 8.884 13,431,253 8.3315 -3.83%
2021-09-21 0 12.00 11.98 12.00 11.30 12.10 5,895,500 70,411,705 11.943 8.667 8.653 8.667 8.161 8.739 8,162,705 8.6260 3.99%
2021-09-20 0 11.54 11.54 11.56 11.14 12.36 5,417,000 62,062,420 11.457 8.335 8.335 8.349 8.046 8.927 7,500,191 8.2748 -4.63%
2021-09-17 0 12.10 12.10 12.12 11.56 12.22 15,802,500 190,600,925 12.061 8.739 8.739 8.754 8.349 8.826 21,879,594 8.7114 1.68%
2021-09-16 0 11.90 11.88 11.90 11.32 12.06 12,419,000 147,626,230 11.887 8.595 8.580 8.595 8.176 8.710 17,194,917 8.5855 5.12%
2021-09-15 0 11.32 11.28 11.32 11.06 11.80 8,637,000 97,322,200 11.268 8.176 8.147 8.176 7.988 8.523 11,958,491 8.1383 -3.90%
2021-09-14 0 11.78 11.74 11.78 11.68 12.08 6,953,000 82,201,931 11.823 8.508 8.479 8.508 8.436 8.725 9,626,883 8.5388 -1.51%
2021-09-13 0 11.96 11.88 11.96 11.84 12.12 3,346,000 39,925,683 11.932 8.638 8.580 8.638 8.551 8.754 4,632,756 8.6181 -0.99%
2021-09-10 0 12.08 12.06 12.08 12.06 12.32 3,807,500 46,207,785 12.136 8.725 8.710 8.725 8.710 8.898 5,271,733 8.7652 0.33%
2021-09-09 0 12.04 12.04 12.08 12.04 12.38 4,428,480 53,811,540 12.151 8.696 8.696 8.725 8.696 8.941 6,131,520 8.7762 -2.11%
2021-09-08 0 12.30 12.30 12.32 12.10 12.60 4,211,500 51,857,687 12.313 8.884 8.884 8.898 8.739 9.100 5,831,097 8.8933 -1.13%
2021-09-07 0 12.44 12.44 12.46 12.34 12.62 3,306,450 41,044,556 12.414 8.985 8.985 8.999 8.913 9.115 4,577,996 8.9656 -0.48%
2021-09-06 0 12.50 12.50 12.54 12.16 12.64 5,134,700 64,163,001 12.496 9.028 9.028 9.057 8.783 9.129 7,109,328 9.0252 -0.64%
2021-09-03 0 12.58 12.52 12.58 12.40 12.70 4,556,440 56,983,651 12.506 9.086 9.043 9.086 8.956 9.173 6,308,689 9.0326 0.00%
2021-09-02 0 12.58 12.56 12.58 12.50 13.34 4,617,500 58,533,881 12.677 9.086 9.071 9.086 9.028 9.635 6,393,231 9.1556 -3.97%
2021-09-01 0 13.10 13.10 13.12 12.74 13.28 4,927,870 64,476,031 13.084 9.461 9.461 9.476 9.201 9.591 6,822,958 9.4499 0.46%
2021-08-31 0 13.04 12.98 13.04 12.44 13.06 5,525,000 70,852,863 12.824 9.418 9.375 9.418 8.985 9.433 7,649,724 9.2621 3.49%
2021-08-30 0 12.60 12.60 12.62 12.40 12.78 4,397,500 55,490,520 12.619 9.100 9.100 9.115 8.956 9.230 6,088,626 9.1138 -2.48%
2021-08-27 0 12.92 12.88 12.92 12.70 13.14 4,118,666 53,289,161 12.939 9.331 9.303 9.331 9.173 9.490 5,702,562 9.3448 0.62%
2021-08-26 0 12.84 12.82 12.84 12.74 13.18 4,095,000 52,781,570 12.889 9.274 9.259 9.274 9.201 9.519 5,669,795 9.3093 -2.13%
2021-08-25 0 13.12 13.10 13.12 12.96 13.56 8,128,501 107,247,892 13.194 9.476 9.461 9.476 9.360 9.794 11,254,441 9.5294 1.71%
2021-08-24 0 12.90 12.88 12.90 12.12 13.08 12,727,000 162,173,204 12.743 9.317 9.303 9.317 8.754 9.447 17,621,364 9.2032 7.32%
2021-08-23 0 12.02 12.02 12.04 11.58 12.20 9,174,000 109,906,064 11.980 8.681 8.681 8.696 8.364 8.811 12,702,003 8.6527 1.86%
2021-08-20 0 11.80 11.76 11.80 11.38 12.50 15,350,100 180,622,536 11.767 8.523 8.494 8.523 8.219 9.028 21,253,217 8.4986 -7.09%
2021-08-19 0 12.70 12.68 12.70 12.60 13.40 7,680,266 98,363,296 12.807 9.173 9.158 9.173 9.100 9.678 10,633,830 9.2500 -5.22%
2021-08-18 0 13.40 13.36 13.40 13.30 13.60 4,049,425 54,420,651 13.439 9.678 9.649 9.678 9.606 9.823 5,606,694 9.7064 -1.03%
2021-08-17 0 13.54 13.52 13.54 13.38 13.92 4,694,500 63,756,431 13.581 9.779 9.765 9.779 9.664 10.05 6,499,842 9.8089 -1.17%
2021-08-16 0 13.70 13.68 13.70 13.62 13.96 6,188,356 84,940,657 13.726 9.895 9.880 9.895 9.837 10.08 8,568,183 9.9135 -1.30%
2021-08-13 0 13.88 13.86 13.88 13.56 14.10 7,423,000 102,353,859 13.789 10.02 10.01 10.02 9.794 10.18 10,277,629 9.9589 2.97%
2021-08-12 0 13.48 13.48 13.50 13.34 13.60 6,175,500 83,518,511 13.524 9.736 9.736 9.750 9.635 9.823 8,550,383 9.7678 -0.88%
2021-08-11 0 13.60 13.54 13.60 13.50 13.94 6,014,785 82,537,338 13.722 9.823 9.779 9.823 9.750 10.07 8,327,863 9.9110 -1.88%
2021-08-10 0 13.86 13.86 13.90 13.22 14.02 9,267,500 127,121,207 13.717 10.01 10.01 10.04 9.548 10.13 12,831,460 9.9070 4.68%
2021-08-09 0 13.24 13.22 13.24 12.86 13.38 12,735,000 167,729,476 13.171 9.563 9.548 9.563 9.288 9.664 17,632,440 9.5126 0.30%
2021-08-06 0 13.20 13.18 13.20 13.06 13.58 8,375,500 110,616,938 13.207 9.534 9.519 9.534 9.433 9.808 11,596,427 9.5389 -2.37%
2021-08-05 0 13.52 13.48 13.52 13.40 14.80 11,303,994 157,904,608 13.969 9.765 9.736 9.765 9.678 10.69 15,651,119 10.089 -6.76%
2021-08-04 0 14.50 14.48 14.50 14.28 14.88 9,064,000 131,805,465 14.542 10.47 10.46 10.47 10.31 10.75 12,549,701 10.503 0.97%
2021-08-03 0 14.36 14.36 14.38 14.04 14.76 7,407,480 106,360,244 14.359 10.37 10.37 10.39 10.14 10.66 10,256,140 10.370 -2.71%
2021-08-02 0 14.76 14.72 14.76 14.36 14.94 5,235,500 77,028,043 14.713 10.66 10.63 10.66 10.37 10.79 7,248,892 10.626 1.93%
2021-07-30 0 14.48 14.40 14.48 14.12 14.78 7,083,717 102,026,171 14.403 10.46 10.40 10.46 10.20 10.67 9,807,869 10.402 0.28%
2021-07-29 0 14.44 14.42 14.44 14.38 15.18 7,655,280 112,026,959 14.634 10.43 10.41 10.43 10.39 10.96 10,599,236 10.569 1.12%
2021-07-28 0 14.28 14.26 14.28 13.42 14.36 12,736,824 177,382,368 13.927 10.31 10.30 10.31 9.693 10.37 17,634,965 10.059 2.29%
2021-07-27 0 13.96 13.94 13.96 13.60 14.98 10,840,000 155,630,448 14.357 10.08 10.07 10.08 9.823 10.82 15,008,689 10.369 -3.72%
2021-07-26 0 14.50 14.50 14.52 14.46 15.62 10,585,800 156,463,837 14.781 10.47 10.47 10.49 10.44 11.28 14,656,732 10.675 -5.60%
2021-07-23 0 15.36 15.36 15.38 15.20 16.50 7,895,177 122,198,350 15.478 11.09 11.09 11.11 10.98 11.92 10,931,389 11.179 -6.34%
2021-07-22 0 16.40 16.40 16.44 16.12 16.54 6,846,523 112,216,393 16.390 11.84 11.84 11.87 11.64 11.95 9,479,459 11.838 1.49%
2021-07-21 0 16.16 16.06 16.16 15.92 16.38 4,889,000 78,548,263 16.066 11.67 11.60 11.67 11.50 11.83 6,769,140 11.604 1.13%
2021-07-20 0 15.98 15.98 16.00 15.82 16.40 4,044,500 64,627,767 15.979 11.54 11.54 11.56 11.43 11.84 5,599,875 11.541 -1.96%
2021-07-19 0 16.30 16.28 16.30 15.88 16.84 10,907,820 178,350,805 16.351 11.77 11.76 11.77 11.47 12.16 15,102,590 11.809 -1.33%
2021-07-16 0 16.52 16.52 16.54 16.50 17.00 8,283,120 137,887,538 16.647 11.93 11.93 11.95 11.92 12.28 11,468,521 12.023 -1.78%
2021-07-15 0 16.82 16.80 16.82 16.10 17.14 21,779,900 366,127,969 16.810 12.15 12.13 12.15 11.63 12.38 30,155,695 12.141 5.52%
2021-07-14 0 15.94 15.92 15.94 15.56 16.46 8,666,273 137,717,047 15.891 11.51 11.50 11.51 11.24 11.89 11,999,022 11.477 -2.21%
2021-07-13 0 16.30 16.30 16.34 15.44 16.64 16,987,900 276,419,376 16.272 11.77 11.77 11.80 11.15 12.02 23,520,858 11.752 6.40%
2021-07-12 0 15.32 15.32 15.34 15.24 16.08 7,938,021 123,518,013 15.560 11.06 11.06 11.08 11.01 11.61 10,990,709 11.238 -1.67%
2021-07-09 0 15.58 15.56 15.58 15.00 15.94 16,820,902 261,903,136 15.570 11.25 11.24 11.25 10.83 11.51 23,289,638 11.245 4.28%
2021-07-08 0 14.94 14.94 14.96 14.68 15.46 22,749,500 341,519,329 15.012 10.79 10.79 10.80 10.60 11.17 31,498,170 10.843 5.36%
2021-07-07 0 14.18 14.16 14.18 13.50 14.50 5,984,000 85,114,957 14.224 10.24 10.23 10.24 9.750 10.47 8,285,239 10.273 1.87%
2021-07-06 0 13.92 13.92 13.94 13.86 14.28 5,020,272 70,116,852 13.967 10.05 10.05 10.07 10.01 10.31 6,950,895 10.087 -1.00%
2021-07-05 0 14.06 14.04 14.06 13.96 14.50 7,377,513 104,722,873 14.195 10.15 10.14 10.15 10.08 10.47 10,214,649 10.252 1.59%
2021-07-02 0 13.84 13.84 13.86 13.76 14.74 11,704,500 164,036,772 14.015 9.996 9.996 10.01 9.938 10.65 16,205,645 10.122 -0.43%
2021-06-30 0 13.90 13.88 13.90 13.50 14.30 16,782,126 233,177,566 13.894 10.04 10.02 10.04 9.750 10.33 23,235,951 10.035 6.92%
2021-06-29 0 13.00 12.98 13.00 12.60 13.24 7,823,000 102,120,466 13.054 9.389 9.375 9.389 9.100 9.563 10,831,455 9.4281 2.20%
2021-06-28 0 12.72 12.70 12.72 12.64 12.94 3,293,500 41,972,715 12.744 9.187 9.173 9.187 9.129 9.346 4,560,066 9.2044 0.47%
2021-06-25 0 12.66 12.66 12.68 12.60 13.06 6,866,738 87,168,252 12.694 9.144 9.144 9.158 9.100 9.433 9,507,448 9.1684 -1.86%
2021-06-24 0 12.90 12.90 12.94 12.82 13.10 6,665,805 86,524,547 12.980 9.317 9.317 9.346 9.259 9.461 9,229,243 9.3750 0.16%
2021-06-23 0 12.88 12.88 12.90 12.70 13.10 4,538,500 58,682,254 12.930 9.303 9.303 9.317 9.173 9.461 6,283,850 9.3386 2.06%
2021-06-22 0 12.62 12.62 12.66 12.58 13.04 1,825,000 23,192,545 12.708 9.115 9.115 9.144 9.086 9.418 2,526,832 9.1785 -1.41%
2021-06-21 0 12.80 12.80 12.84 12.40 12.96 2,991,915 38,113,323 12.739 9.245 9.245 9.274 8.956 9.360 4,142,502 9.2006 -0.93%
2021-06-18 0 12.92 12.90 12.92 12.74 13.08 2,907,080 37,397,630 12.864 9.331 9.317 9.331 9.201 9.447 4,025,042 9.2912 0.31%
2021-06-17 0 12.88 12.88 12.90 12.78 13.16 5,438,944 70,334,838 12.932 9.303 9.303 9.317 9.230 9.505 7,530,574 9.3399 -0.92%
2021-06-16 0 13.00 12.96 13.00 12.94 13.38 4,070,500 53,264,876 13.086 9.389 9.360 9.389 9.346 9.664 5,635,873 9.4510 -3.13%
2021-06-15 0 13.42 13.38 13.42 13.14 13.68 3,675,120 48,952,680 13.320 9.693 9.664 9.693 9.490 9.880 5,088,444 9.6204 -1.90%
2021-06-11 0 13.68 13.68 13.70 13.60 13.96 2,872,000 39,357,383 13.704 9.880 9.880 9.895 9.823 10.08 3,976,472 9.8976 0.29%
2021-06-10 0 13.64 13.62 13.64 13.44 13.92 4,448,750 60,838,728 13.676 9.851 9.837 9.851 9.707 10.05 6,159,585 9.8771 -0.73%
2021-06-09 0 13.74 13.74 13.76 13.70 14.08 2,637,500 36,453,661 13.821 9.924 9.924 9.938 9.895 10.17 3,651,791 9.9824 -0.58%
2021-06-08 0 13.82 13.82 13.84 13.78 14.38 4,898,410 68,733,892 14.032 9.981 9.981 9.996 9.953 10.39 6,782,169 10.135 -1.99%
2021-06-07 0 14.10 14.04 14.10 13.66 14.10 4,735,800 66,202,497 13.979 10.18 10.14 10.18 9.866 10.18 6,557,025 10.096 2.03%
2021-06-04 0 13.82 13.82 13.88 13.64 13.92 2,954,000 40,794,970 13.810 9.981 9.981 10.02 9.851 10.05 4,090,006 9.9743 -0.86%
2021-06-03 0 13.94 13.88 13.94 13.74 14.18 4,092,868 56,876,377 13.897 10.07 10.02 10.07 9.924 10.24 5,666,843 10.037 -0.71%
2021-06-02 0 14.04 14.00 14.04 13.74 14.10 5,619,147 78,364,763 13.946 10.14 10.11 10.14 9.924 10.18 7,780,076 10.072 2.33%
2021-06-01 0 13.72 13.72 13.74 13.56 13.90 2,553,770 34,982,046 13.698 9.909 9.909 9.924 9.794 10.04 3,535,862 9.8935 0.73%
2021-05-31 0 13.62 13.60 13.62 13.38 13.82 5,212,014 70,996,623 13.622 9.837 9.823 9.837 9.664 9.981 7,216,374 9.8383 -0.44%
2021-05-28 0 13.68 13.66 13.68 13.54 14.50 6,281,990 86,708,838 13.803 9.880 9.866 9.880 9.779 10.47 8,697,826 9.9690 -3.53%
2021-05-27 0 14.18 14.16 14.18 13.38 14.18 8,724,000 121,003,674 13.870 10.24 10.23 10.24 9.664 10.24 12,078,948 10.018 5.82%
2021-05-26 0 13.40 13.40 13.42 12.98 13.46 4,233,500 56,430,480 13.330 9.678 9.678 9.693 9.375 9.721 5,861,558 9.6272 2.29%
2021-05-25 0 13.10 13.08 13.10 12.70 13.18 5,322,500 68,988,281 12.962 9.461 9.447 9.461 9.173 9.519 7,369,349 9.3615 2.56%
2021-05-24 0 13.12 13.10 13.12 12.82 13.32 4,259,869 55,522,969 13.034 9.225 9.211 9.225 9.014 9.366 6,058,265 9.1648 0.00%
2021-05-21 0 13.12 13.12 13.14 12.98 13.52 7,203,500 94,270,710 13.087 9.225 9.225 9.239 9.127 9.507 10,244,613 9.2020 -2.53%
2021-05-20 0 13.46 13.44 13.46 13.18 14.08 8,470,000 113,891,046 13.446 9.464 9.450 9.464 9.268 9.900 12,045,794 9.4548 -1.03%
2021-05-18 0 13.60 13.60 13.68 13.42 13.86 4,247,500 57,669,440 13.577 9.563 9.563 9.619 9.436 9.746 6,040,674 9.5469 1.34%
2021-05-17 0 13.42 13.42 13.46 13.20 13.62 5,926,813 79,682,030 13.444 9.436 9.436 9.464 9.282 9.577 8,428,945 9.4534 2.29%
2021-05-14 0 13.12 13.12 13.14 13.00 13.70 6,862,500 90,372,432 13.169 9.225 9.225 9.239 9.141 9.633 9,759,653 9.2598 -1.80%
2021-05-13 0 13.36 13.34 13.36 13.34 13.96 4,682,100 63,633,654 13.591 9.394 9.380 9.394 9.380 9.816 6,658,750 9.5564 -4.02%
2021-05-12 0 13.92 13.92 13.96 13.50 14.10 7,499,500 103,740,196 13.833 9.788 9.788 9.816 9.493 9.914 10,665,576 9.7266 0.87%
2021-05-11 0 13.80 13.78 13.80 13.52 14.10 5,724,840 79,294,318 13.851 9.703 9.689 9.703 9.507 9.914 8,141,705 9.7393 0.44%
2021-05-10 0 13.74 13.72 13.74 13.30 13.80 7,996,000 108,407,024 13.558 9.661 9.647 9.661 9.352 9.703 11,371,684 9.5331 -1.15%
2021-05-07 0 13.90 13.88 13.90 13.88 14.20 3,376,135 47,134,766 13.961 9.774 9.760 9.774 9.760 9.985 4,801,443 9.8168 -2.11%
2021-05-06 0 14.20 14.18 14.20 13.88 14.46 5,669,484 80,396,889 14.181 9.985 9.971 9.985 9.760 10.17 8,062,979 9.9711 0.00%
2021-05-05 0 14.20 14.20 14.26 13.94 14.66 3,581,000 51,209,637 14.300 9.985 9.985 10.03 9.802 10.31 5,092,797 10.055 -0.28%
2021-05-04 0 14.24 14.22 14.24 13.44 14.28 5,060,500 70,805,700 13.992 10.01 9.999 10.01 9.450 10.04 7,196,900 9.8384 5.01%
2021-05-03 0 13.56 13.54 13.56 13.50 14.18 2,926,500 39,996,880 13.667 9.535 9.521 9.535 9.493 9.971 4,161,985 9.6100 -3.69%
2021-04-30 0 14.08 14.08 14.14 14.08 14.78 7,798,615 111,108,336 14.247 9.900 9.900 9.943 9.900 10.39 11,090,969 10.018 -1.54%
2021-04-29 0 14.30 14.30 14.32 14.04 14.48 2,823,000 40,242,201 14.255 10.06 10.06 10.07 9.872 10.18 4,014,790 10.023 -0.83%
2021-04-28 0 14.42 14.38 14.42 13.96 14.42 5,654,000 80,622,740 14.259 10.14 10.11 10.14 9.816 10.14 8,040,958 10.027 0.98%
2021-04-27 0 14.28 14.28 14.32 14.22 15.06 12,075,000 175,335,480 14.521 10.04 10.04 10.07 9.999 10.59 17,172,722 10.210 1.71%
2021-04-26 0 14.04 14.00 14.04 13.92 14.42 2,550,000 36,154,840 14.178 9.872 9.844 9.872 9.788 10.14 3,626,538 9.9695 -0.43%
2021-04-23 0 14.10 14.10 14.12 13.34 14.34 3,755,602 52,976,685 14.106 9.914 9.914 9.928 9.380 10.08 5,341,111 9.9187 1.88%
2021-04-22 0 13.84 13.82 13.84 13.72 14.10 3,210,500 44,641,259 13.905 9.732 9.718 9.732 9.647 9.914 4,565,882 9.7771 0.29%
2021-04-21 0 13.80 13.80 13.82 13.52 14.10 2,900,000 39,830,744 13.735 9.703 9.703 9.718 9.507 9.914 4,124,298 9.6576 -2.13%
2021-04-20 0 14.10 14.08 14.10 13.76 14.28 5,048,016 71,035,286 14.072 9.914 9.900 9.914 9.675 10.04 7,179,145 9.8947 2.62%
2021-04-19 0 13.74 13.74 13.76 12.80 13.88 5,667,700 76,721,933 13.537 9.661 9.661 9.675 9.000 9.760 8,060,442 9.5183 2.38%
2021-04-16 0 13.42 13.42 13.44 13.32 13.90 6,664,500 89,532,035 13.434 9.436 9.436 9.450 9.366 9.774 9,478,063 9.4462 -2.33%
2021-04-15 0 13.74 13.72 13.74 13.54 13.78 2,535,500 34,733,762 13.699 9.661 9.647 9.661 9.521 9.689 3,605,916 9.6324 0.73%
2021-04-14 0 13.64 13.64 13.68 13.28 13.82 2,797,290 38,315,329 13.697 9.591 9.591 9.619 9.338 9.718 3,978,226 9.6313 2.40%
2021-04-13 0 13.32 13.32 13.34 13.22 13.58 4,651,000 62,185,931 13.370 9.366 9.366 9.380 9.296 9.549 6,614,520 9.4014 -1.91%
2021-04-12 0 13.58 13.56 13.58 13.50 14.26 4,576,000 62,651,102 13.691 9.549 9.535 9.549 9.493 10.03 6,507,857 9.6270 -4.77%
2021-04-09 0 14.26 14.22 14.26 14.00 15.20 6,914,299 98,725,683 14.279 10.03 9.999 10.03 9.844 10.69 9,833,320 10.040 -5.94%
2021-04-08 0 15.16 15.16 15.18 14.42 15.24 5,564,316 83,136,998 14.941 10.66 10.66 10.67 10.14 10.72 7,913,412 10.506 6.16%
2021-04-07 0 14.28 14.26 14.28 14.24 14.50 4,922,791 70,728,865 14.368 10.04 10.03 10.04 10.01 10.20 7,001,054 10.103 -0.70%
2021-04-01 0 14.38 14.36 14.40 14.12 14.54 2,294,000 32,869,794 14.329 10.11 10.10 10.13 9.928 10.22 3,262,462 10.075 1.27%
2021-03-31 0 14.20 14.18 14.20 14.20 14.72 8,533,594 122,707,921 14.379 9.985 9.971 9.985 9.985 10.35 12,136,235 10.111 -1.39%
2021-03-30 0 14.40 14.38 14.40 14.04 14.48 6,484,946 92,451,086 14.256 10.13 10.11 10.13 9.872 10.18 9,222,706 10.024 0.14%
2021-03-29 0 14.38 14.36 14.38 14.20 14.74 7,176,000 103,581,454 14.434 10.11 10.10 10.11 9.985 10.36 10,205,504 10.150 0.42%
2021-03-26 0 14.32 14.32 14.36 14.06 14.58 7,838,619 112,258,905 14.321 10.07 10.07 10.10 9.886 10.25 11,147,862 10.070 1.56%
2021-03-25 0 14.10 14.08 14.10 13.68 14.18 8,196,000 115,172,003 14.052 9.914 9.900 9.914 9.619 9.971 11,656,119 9.8808 -0.28%
2021-03-24 0 14.14 14.12 14.14 13.90 14.44 15,717,500 222,106,438 14.131 9.943 9.928 9.943 9.774 10.15 22,352,983 9.9363 -1.94%
2021-03-23 0 14.42 14.40 14.42 14.12 14.64 14,233,500 205,071,673 14.408 10.14 10.13 10.14 9.928 10.29 20,242,480 10.131 0.14%
2021-03-22 0 14.40 14.38 14.40 14.20 15.08 15,927,775 230,018,012 14.441 10.13 10.11 10.13 9.985 10.60 22,652,030 10.154 -3.87%
2021-03-19 0 14.98 14.98 15.00 14.62 15.42 16,467,075 247,084,952 15.005 10.53 10.53 10.55 10.28 10.84 23,419,007 10.551 0.40%
2021-03-18 0 14.92 14.90 14.92 14.42 15.02 21,074,000 311,815,538 14.796 10.49 10.48 10.49 10.14 10.56 29,970,845 10.404 4.34%
2021-03-17 0 14.30 14.28 14.30 13.04 14.84 34,431,500 491,293,962 14.269 10.06 10.04 10.06 9.169 10.43 48,967,502 10.033 11.20%
2021-03-16 0 12.86 12.82 12.86 11.94 12.94 8,716,000 109,266,274 12.536 9.043 9.014 9.043 8.396 9.099 12,395,648 8.8149 5.93%
2021-03-15 0 12.14 12.12 12.14 11.82 12.48 4,202,550 51,273,382 12.201 8.536 8.522 8.536 8.311 8.775 5,976,747 8.5788 2.88%
2021-03-12 0 11.80 11.78 11.80 11.52 12.22 6,474,000 77,238,315 11.931 8.297 8.283 8.297 8.100 8.592 9,207,139 8.3890 2.43%
2021-03-11 0 11.52 11.50 11.52 11.20 11.80 5,601,000 64,302,282 11.481 8.100 8.086 8.100 7.875 8.297 7,965,583 8.0725 2.86%
2021-03-10 0 11.20 11.20 11.22 10.80 11.42 2,887,500 32,346,400 11.202 7.875 7.875 7.889 7.594 8.030 4,106,521 7.8768 4.87%
2021-03-09 0 10.68 10.68 10.70 10.20 11.06 8,480,000 90,844,314 10.713 7.510 7.510 7.524 7.172 7.777 12,060,015 7.5327 0.38%
2021-03-08 0 10.64 10.64 10.66 10.60 11.58 7,565,463 82,089,689 10.851 7.482 7.482 7.496 7.453 8.142 10,759,387 7.6296 -6.99%
2021-03-05 0 11.44 11.42 11.44 10.66 11.84 7,608,500 86,562,135 11.377 8.044 8.030 8.044 7.496 8.325 10,820,593 7.9998 -0.69%
2021-03-04 0 11.52 11.50 11.52 11.28 11.68 8,703,501 100,443,128 11.541 8.100 8.086 8.100 7.932 8.213 12,377,872 8.1147 0.52%
2021-03-03 0 11.46 11.40 11.46 11.36 11.82 7,615,000 88,209,608 11.584 8.058 8.016 8.058 7.988 8.311 10,829,837 8.1451 -1.88%
2021-03-02 0 11.68 11.66 11.68 11.40 11.94 7,124,460 83,481,508 11.718 8.213 8.199 8.213 8.016 8.396 10,132,205 8.2392 1.74%
2021-03-01 0 11.48 11.46 11.48 11.34 11.88 7,057,068 81,309,317 11.522 8.072 8.058 8.072 7.974 8.353 10,036,362 8.1015 1.59%
2021-02-26 0 11.30 11.24 11.30 11.26 11.88 6,801,876 77,704,897 11.424 7.946 7.903 7.946 7.917 8.353 9,673,435 8.0328 -3.42%
2021-02-25 0 11.70 11.66 11.70 11.00 11.90 6,354,000 73,488,094 11.566 8.227 8.199 8.227 7.735 8.367 9,036,479 8.1324 6.75%
2021-02-24 0 10.96 10.94 10.96 10.82 11.62 11,398,734 125,586,322 11.018 7.707 7.692 7.707 7.608 8.171 16,210,956 7.7470 -4.70%
2021-02-23 0 11.50 11.50 11.52 11.00 11.86 6,520,000 74,768,690 11.468 8.086 8.086 8.100 7.735 8.339 9,272,559 8.0634 1.05%
2021-02-22 0 11.38 11.36 11.40 11.36 11.92 3,161,820 36,600,333 11.576 8.002 7.988 8.016 7.988 8.382 4,496,651 8.1395 -2.40%
2021-02-19 0 11.66 11.64 11.66 11.24 11.76 5,114,445 58,799,020 11.497 8.199 8.185 8.199 7.903 8.269 7,273,619 8.0839 0.52%
2021-02-18 0 11.60 11.58 11.60 11.40 11.98 7,209,500 84,293,605 11.692 8.157 8.142 8.157 8.016 8.424 10,253,146 8.2212 -1.02%
2021-02-17 0 11.72 11.70 11.72 11.52 12.00 4,099,065 47,872,230 11.679 8.241 8.227 8.241 8.100 8.438 5,829,574 8.2120 -1.01%
2021-02-16 0 11.84 11.84 11.86 11.66 12.06 6,430,000 76,287,470 11.864 8.325 8.325 8.339 8.199 8.480 9,144,564 8.3424 1.89%
2021-02-11 0 11.62 11.62 11.68 11.60 11.88 1,709,000 19,969,231 11.685 8.171 8.171 8.213 8.157 8.353 2,430,491 8.2161 -1.19%
2021-02-10 0 11.76 11.76 11.78 11.42 11.90 3,241,000 37,935,900 11.705 8.269 8.269 8.283 8.030 8.367 4,609,258 8.2304 0.68%
2021-02-09 0 11.68 11.68 11.70 11.60 12.00 4,620,500 54,296,715 11.751 8.213 8.213 8.227 8.157 8.438 6,571,144 8.2629 -1.85%
2021-02-08 0 11.90 11.88 11.90 11.42 12.06 4,299,220 51,223,258 11.915 8.367 8.353 8.367 8.030 8.480 6,114,229 8.3777 0.68%
2021-02-05 0 11.82 11.80 11.82 11.74 12.14 8,153,520 97,277,719 11.931 8.311 8.297 8.311 8.255 8.536 11,595,705 8.3891 -2.48%
2021-02-04 0 12.12 12.06 12.12 11.72 12.16 13,357,500 159,076,568 11.909 8.522 8.480 8.522 8.241 8.550 18,996,657 8.3739 3.41%
2021-02-03 0 11.72 11.72 11.74 11.58 12.00 7,832,357 91,946,739 11.739 8.241 8.241 8.255 8.142 8.438 11,138,956 8.2545 2.81%
2021-02-02 0 11.40 11.40 11.46 11.26 11.60 8,665,675 98,961,432 11.420 8.016 8.016 8.058 7.917 8.157 12,324,077 8.0299 1.79%
2021-02-01 0 11.20 11.18 11.20 10.62 11.28 6,099,512 67,739,579 11.106 7.875 7.861 7.875 7.467 7.932 8,674,553 7.8090 2.94%
2021-01-29 0 10.88 10.88 10.90 10.66 11.22 8,986,819 97,990,545 10.904 7.650 7.650 7.664 7.496 7.889 12,780,799 7.6670 0.37%
2021-01-28 0 10.84 10.84 10.86 10.64 11.10 9,615,400 104,329,181 10.850 7.622 7.622 7.636 7.482 7.805 13,674,749 7.6293 -2.34%
2021-01-27 0 11.10 11.10 11.12 10.84 11.36 8,289,370 91,725,520 11.065 7.805 7.805 7.819 7.622 7.988 11,788,907 7.7807 -0.36%
2021-01-26 0 11.14 11.10 11.14 10.90 11.28 8,483,579 93,951,820 11.075 7.833 7.805 7.833 7.664 7.932 12,065,105 7.7871 -2.11%
2021-01-25 0 11.38 11.36 11.38 11.04 11.88 11,744,030 132,426,373 11.276 8.002 7.988 8.002 7.763 8.353 16,702,026 7.9288 -4.21%
2021-01-22 0 11.88 11.86 11.88 11.50 12.32 11,018,790 131,511,135 11.935 8.353 8.339 8.353 8.086 8.663 15,670,610 8.3922 1.71%
2021-01-21 0 11.68 11.66 11.68 11.52 11.98 7,277,000 85,269,935 11.718 8.213 8.199 8.213 8.100 8.424 10,349,143 8.2393 -1.35%
2021-01-20 0 11.84 11.82 11.84 11.64 12.36 9,001,744 106,022,630 11.778 8.325 8.311 8.325 8.185 8.691 12,802,025 8.2817 -1.17%
2021-01-19 0 11.98 11.94 11.98 11.64 12.18 11,665,000 139,333,204 11.945 8.424 8.396 8.424 8.185 8.564 16,589,632 8.3988 3.28%
2021-01-18 0 11.60 11.58 11.60 11.36 11.80 8,785,040 101,647,356 11.571 8.157 8.142 8.157 7.988 8.297 12,493,835 8.1358 0.52%
2021-01-15 0 11.54 11.52 11.54 11.34 11.78 18,475,000 212,289,862 11.491 8.114 8.100 8.114 7.974 8.283 26,274,621 8.0797 4.53%
2021-01-14 0 11.04 11.04 11.06 10.70 11.14 12,445,500 136,934,110 11.003 7.763 7.763 7.777 7.524 7.833 17,699,637 7.7365 1.28%
2021-01-13 0 10.90 10.88 10.90 10.50 11.22 20,388,760 220,082,601 10.794 7.664 7.650 7.664 7.383 7.889 28,996,316 7.5900 1.30%
2021-01-12 0 10.76 10.74 10.76 10.28 10.80 26,403,000 279,548,412 10.588 7.566 7.552 7.566 7.228 7.594 37,549,597 7.4448 5.91%
2021-01-11 0 10.16 10.14 10.16 10.00 10.98 24,972,000 260,211,071 10.420 7.144 7.130 7.144 7.032 7.721 35,514,470 7.3269 -5.05%
2021-01-08 0 10.70 10.68 10.70 10.44 11.22 16,818,149 180,454,258 10.730 7.524 7.510 7.524 7.341 7.889 23,918,294 7.5446 -2.90%
2021-01-07 0 11.02 11.02 11.04 10.74 11.54 19,207,000 211,813,761 11.028 7.749 7.749 7.763 7.552 8.114 27,315,650 7.7543 -4.51%
2021-01-06 0 11.54 11.54 11.56 11.44 12.48 20,906,425 247,243,008 11.826 8.114 8.114 8.128 8.044 8.775 29,732,524 8.3156 -6.03%
2021-01-05 0 12.28 12.28 12.30 12.10 12.52 8,975,000 109,797,309 12.234 8.635 8.635 8.649 8.508 8.803 12,763,990 8.6021 -2.23%
2021-01-04 0 12.56 12.56 12.58 12.30 12.90 5,286,425 66,021,846 12.489 8.832 8.832 8.846 8.649 9.071 7,518,204 8.7816 -2.03%
2020-12-31 0 12.82 12.64 12.82 12.48 12.90 3,494,000 44,343,523 12.691 9.014 8.888 9.014 8.775 9.071 4,969,068 8.9239 1.42%
2020-12-30 0 12.64 12.64 12.66 12.06 12.80 6,093,000 77,095,118 12.653 8.888 8.888 8.902 8.480 9.000 8,665,292 8.8970 4.12%
2020-12-29 0 12.14 12.12 12.14 11.80 12.52 8,924,800 107,073,559 11.997 8.536 8.522 8.536 8.297 8.803 12,692,597 8.4359 -2.57%
2020-12-28 0 12.46 12.40 12.46 12.16 12.84 5,026,400 62,061,115 12.347 8.761 8.719 8.761 8.550 9.028 7,148,403 8.6818 -2.81%
2020-12-24 0 12.82 12.80 12.82 12.64 13.00 1,375,500 17,525,810 12.741 9.014 9.000 9.014 8.888 9.141 1,956,197 8.9591 -0.77%
2020-12-23 0 12.92 12.90 12.92 12.64 13.16 5,561,500 72,016,101 12.949 9.085 9.071 9.085 8.888 9.253 7,909,407 9.1051 1.89%
2020-12-22 0 12.68 12.64 12.68 12.52 13.10 6,641,000 84,780,295 12.766 8.916 8.888 8.916 8.803 9.211 9,444,642 8.9765 -1.71%
2020-12-21 0 12.90 12.88 12.90 12.62 13.18 3,994,100 51,667,676 12.936 9.071 9.057 9.071 8.874 9.268 5,680,296 9.0959 0.78%
2020-12-18 0 12.80 12.78 12.80 12.78 13.06 7,367,622 94,957,283 12.889 9.000 8.986 9.000 8.986 9.183 10,478,023 9.0625 -0.16%
2020-12-17 0 12.82 12.82 12.84 12.80 13.08 3,613,450 46,521,108 12.874 9.014 9.014 9.028 9.000 9.197 5,138,946 9.0527 -0.16%
2020-12-16 0 12.84 12.82 12.84 12.72 13.10 7,244,925 93,346,037 12.884 9.028 9.014 9.028 8.944 9.211 10,303,527 9.0596 0.47%
2020-12-15 0 12.78 12.76 12.78 12.66 12.98 8,822,500 112,453,544 12.746 8.986 8.972 8.986 8.902 9.127 12,547,109 8.9625 -0.16%
2020-12-14 0 12.80 12.80 12.82 12.80 13.20 4,541,721 58,474,218 12.875 9.000 9.000 9.014 9.000 9.282 6,459,107 9.0530 0.00%
2020-12-11 0 12.80 12.78 12.80 12.74 13.04 19,596,385 251,433,880 12.831 9.000 8.986 9.000 8.958 9.169 27,869,423 9.0219 0.79%
2020-12-10 0 12.70 12.68 12.70 12.46 13.20 9,967,305 128,097,114 12.852 8.930 8.916 8.930 8.761 9.282 14,175,218 9.0367 -4.65%
2020-12-09 0 13.32 13.32 13.36 13.30 13.80 10,761,920 145,615,725 13.531 9.366 9.366 9.394 9.352 9.703 15,305,297 9.5141 -3.76%
2020-12-08 0 13.84 13.82 13.84 13.46 13.94 7,338,455 101,434,900 13.822 9.732 9.718 9.732 9.464 9.802 10,436,542 9.7192 0.29%
2020-12-07 0 13.80 13.78 13.80 13.60 14.48 7,948,609 111,081,422 13.975 9.703 9.689 9.703 9.563 10.18 11,304,286 9.8265 -0.86%
2020-12-04 0 13.92 13.90 13.92 13.58 13.94 5,660,700 78,077,500 13.793 9.788 9.774 9.788 9.549 9.802 8,050,487 9.6985 1.61%
2020-12-03 0 13.70 13.70 13.74 13.44 13.82 7,695,000 105,486,320 13.708 9.633 9.633 9.661 9.450 9.718 10,943,611 9.6391 2.54%
2020-12-02 0 13.36 13.36 13.38 13.36 14.02 9,250,200 125,567,918 13.575 9.394 9.394 9.408 9.394 9.858 13,155,372 9.5450 -2.34%
2020-12-01 0 13.68 13.66 13.68 13.14 13.84 23,178,113 316,866,095 13.671 9.619 9.605 9.619 9.239 9.732 32,963,255 9.6127 3.32%
2020-11-30 0 13.24 13.24 13.26 12.96 13.40 13,440,500 177,456,354 13.203 9.310 9.310 9.324 9.113 9.422 19,114,698 9.2838 2.32%
2020-11-27 0 12.94 12.94 12.96 12.50 13.08 7,951,000 101,933,214 12.820 9.099 9.099 9.113 8.789 9.197 11,307,687 9.0145 2.37%
2020-11-26 0 12.64 12.62 12.64 12.20 13.48 18,875,000 240,891,075 12.762 8.888 8.874 8.888 8.578 9.478 26,843,489 8.9739 4.29%
2020-11-25 0 12.12 12.10 12.12 12.02 12.50 10,698,360 130,889,227 12.235 8.522 8.508 8.522 8.452 8.789 15,214,904 8.6027 -0.98%
2020-11-24 0 12.24 12.22 12.24 12.00 12.96 13,477,100 167,350,680 12.417 8.607 8.592 8.607 8.438 9.113 19,166,749 8.7313 0.82%
2020-11-23 0 12.14 12.12 12.14 11.36 12.24 15,690,187 188,160,850 11.992 8.536 8.522 8.536 7.988 8.607 22,314,139 8.4324 4.12%
2020-11-20 0 11.66 11.64 11.66 11.56 12.08 11,041,330 129,746,156 11.751 8.199 8.185 8.199 8.128 8.494 15,702,666 8.2627 -0.85%
2020-11-19 0 11.76 11.74 11.76 11.20 11.86 11,633,000 135,852,560 11.678 8.269 8.255 8.269 7.875 8.339 16,544,123 8.2115 6.52%
2020-11-18 0 11.04 11.02 11.04 10.80 11.10 5,312,080 58,442,228 11.002 7.763 7.749 7.763 7.594 7.805 7,554,689 7.7359 0.73%
2020-11-17 0 10.96 10.94 10.96 10.58 11.00 6,002,000 65,086,392 10.844 7.707 7.692 7.707 7.439 7.735 8,535,874 7.6250 -0.36%
2020-11-16 0 11.00 10.98 11.00 10.72 11.14 2,652,462 28,933,957 10.908 7.735 7.721 7.735 7.538 7.833 3,772,256 7.6702 0.55%
2020-11-13 0 10.94 10.92 10.94 10.74 11.08 4,821,704 52,539,758 10.897 7.692 7.678 7.692 7.552 7.791 6,857,291 7.6619 0.55%
2020-11-12 0 10.88 10.86 10.88 10.68 11.26 9,062,000 98,592,558 10.880 7.650 7.636 7.650 7.510 7.917 12,887,719 7.6501 0.74%
2020-11-11 0 10.80 10.80 10.82 10.50 11.42 13,509,593 147,892,327 10.947 7.594 7.594 7.608 7.383 8.030 19,212,960 7.6975 -3.05%
2020-11-10 0 11.14 11.12 11.14 10.80 12.10 16,801,000 188,079,395 11.195 7.833 7.819 7.833 7.594 8.508 23,893,905 7.8714 -6.39%
2020-11-09 0 11.90 11.88 11.90 11.86 12.12 8,433,500 101,256,557 12.007 8.367 8.353 8.367 8.339 8.522 11,993,884 8.4423 0.34%
2020-11-06 0 11.86 11.82 11.86 11.74 12.16 9,000,532 107,053,469 11.894 8.339 8.311 8.339 8.255 8.550 12,800,301 8.3634 1.89%
2020-11-05 0 11.64 11.64 11.66 11.50 11.96 14,498,200 169,554,772 11.695 8.185 8.185 8.199 8.086 8.410 20,618,929 8.2233 2.65%
2020-11-04 0 11.34 11.32 11.34 11.10 11.46 6,984,500 79,446,080 11.375 7.974 7.960 7.974 7.805 8.058 9,933,158 7.9981 1.43%
2020-11-03 0 11.18 11.18 11.22 11.10 11.50 5,604,000 62,967,950 11.236 7.861 7.861 7.889 7.805 8.086 7,969,850 7.9008 -0.89%
2020-11-02 0 11.28 11.26 11.28 10.86 11.46 8,288,000 93,062,270 11.229 7.932 7.917 7.932 7.636 8.058 11,786,958 7.8954 2.92%
2020-10-30 0 10.96 10.94 10.96 10.74 11.28 10,230,500 112,238,937 10.971 7.707 7.692 7.707 7.552 7.932 14,549,527 7.7143 -2.49%
2020-10-29 0 11.24 11.22 11.24 10.94 11.38 9,044,054 100,991,518 11.167 7.903 7.889 7.903 7.692 8.002 12,862,197 7.8518 0.72%
2020-10-28 0 11.16 11.16 11.18 11.08 11.48 11,954,974 133,917,322 11.202 7.847 7.847 7.861 7.791 8.072 17,002,025 7.8766 1.09%
2020-10-27 0 11.04 11.04 11.06 10.92 11.42 9,647,665 107,484,597 11.141 7.763 7.763 7.777 7.678 8.030 13,720,635 7.8338 -3.33%
2020-10-23 0 11.42 11.40 11.42 11.20 11.80 11,735,300 134,207,380 11.436 8.030 8.016 8.030 7.875 8.297 16,689,611 8.0414 0.00%
2020-10-22 0 11.42 11.40 11.42 11.06 11.72 8,503,610 97,338,615 11.447 8.030 8.016 8.030 7.777 8.241 12,093,593 8.0488 -0.52%
2020-10-21 0 11.48 11.48 11.50 11.26 12.28 21,318,603 247,897,173 11.628 8.072 8.072 8.086 7.917 8.635 30,318,712 8.1764 3.24%
2020-10-20 0 11.12 11.12 11.14 10.40 11.40 28,268,000 311,587,095 11.023 7.819 7.819 7.833 7.313 8.016 40,201,947 7.7505 11.53%
2020-10-19 0 9.970 9.940 9.970 9.820 10.42 4,710,500 46,942,378 9.9655 7.010 6.989 7.010 6.905 7.327 6,699,139 7.0072 -1.29%
2020-10-16 0 10.10 10.10 10.12 9.940 10.48 7,743,500 78,756,580 10.171 7.102 7.102 7.116 6.989 7.369 11,012,586 7.1515 -1.94%
2020-10-15 0 10.30 10.30 10.34 9.920 10.72 17,746,500 185,433,315 10.449 7.242 7.242 7.271 6.975 7.538 25,238,569 7.3472 5.10%
2020-10-14 0 9.800 9.800 9.810 9.600 9.900 5,908,940 57,671,154 9.7600 6.891 6.891 6.898 6.750 6.961 8,403,527 6.8627 2.51%
2020-10-12 0 9.560 9.550 9.560 9.450 9.900 7,864,000 75,742,085 9.6315 6.722 6.715 6.722 6.645 6.961 11,183,958 6.7724 -2.25%
2020-10-09 0 9.780 9.780 9.790 9.650 10.16 7,852,000 77,275,897 9.8416 6.877 6.877 6.884 6.785 7.144 11,166,892 6.9201 -1.31%
2020-10-08 0 9.910 9.910 9.920 9.630 9.990 8,134,327 79,953,010 9.8291 6.968 6.968 6.975 6.771 7.024 11,568,409 6.9113 1.54%
2020-10-07 0 9.760 9.750 9.760 9.310 9.900 8,472,348 81,707,943 9.6441 6.863 6.856 6.863 6.546 6.961 12,049,133 6.7812 4.50%
2020-10-06 0 9.340 9.330 9.340 9.170 9.380 1,881,000 17,506,512 9.3070 6.567 6.560 6.567 6.448 6.596 2,675,105 6.5442 2.30%
2020-10-05 0 9.130 9.120 9.130 9.030 9.350 2,659,900 24,366,788 9.1608 6.420 6.413 6.420 6.349 6.574 3,782,834 6.4414 -0.44%
2020-09-30 0 9.170 9.160 9.170 8.730 9.230 4,813,611 43,780,896 9.0952 6.448 6.441 6.448 6.138 6.490 6,845,781 6.3953 0.55%
2020-09-29 0 9.120 9.120 9.130 9.030 9.230 1,987,824 18,102,204 9.1065 6.413 6.413 6.420 6.349 6.490 2,827,027 6.4033 0.66%
2020-09-28 0 9.060 9.050 9.060 8.860 9.220 6,768,500 60,934,514 9.0027 6.371 6.364 6.371 6.230 6.483 9,625,969 6.3302 2.37%
2020-09-25 0 8.850 8.850 8.860 8.610 9.070 5,948,220 52,718,435 8.8629 6.223 6.223 6.230 6.054 6.378 8,459,390 6.2319 1.49%
2020-09-24 0 8.720 8.690 8.720 8.630 8.990 6,951,874 61,166,522 8.7986 6.131 6.110 6.131 6.068 6.321 9,886,758 6.1867 -3.00%
2020-09-23 0 8.990 8.990 9.000 8.920 9.500 5,995,500 54,716,595 9.1263 6.321 6.321 6.328 6.272 6.680 8,526,630 6.4171 -4.16%
2020-09-22 0 9.380 9.360 9.380 9.280 9.440 4,231,000 39,638,670 9.3686 6.596 6.581 6.596 6.525 6.638 6,017,208 6.5876 -0.42%
2020-09-21 0 9.420 9.400 9.420 9.280 9.640 6,586,330 62,242,186 9.4502 6.624 6.610 6.624 6.525 6.778 9,366,892 6.6449 -1.36%
2020-09-18 0 9.550 9.530 9.550 9.210 9.550 7,283,631 69,171,783 9.4969 6.715 6.701 6.715 6.476 6.715 10,358,573 6.6777 2.47%
2020-09-17 0 9.320 9.290 9.320 9.210 9.490 3,863,500 35,904,485 9.2933 6.553 6.532 6.553 6.476 6.673 5,494,560 6.5346 -1.89%
2020-09-16 0 9.500 9.500 9.510 9.250 9.680 4,714,756 44,491,627 9.4367 6.680 6.680 6.687 6.504 6.806 6,705,192 6.6354 2.70%
2020-09-15 0 9.250 9.240 9.250 9.050 9.500 5,374,240 49,833,043 9.2726 6.504 6.497 6.504 6.364 6.680 7,643,092 6.5200 2.66%
2020-09-14 0 9.010 9.000 9.010 8.600 9.070 5,104,000 45,589,207 8.9321 6.335 6.328 6.335 6.047 6.378 7,258,764 6.2806 1.46%
2020-09-11 0 8.880 8.850 8.880 8.610 8.880 3,877,000 34,036,174 8.7790 6.244 6.223 6.244 6.054 6.244 5,513,759 6.1730 2.42%
2020-09-10 0 8.670 8.640 8.670 8.550 8.850 3,984,560 34,584,172 8.6795 6.096 6.075 6.096 6.012 6.223 5,666,728 6.1030 1.05%
2020-09-09 0 8.580 8.570 8.580 8.470 8.850 4,814,333 41,294,492 8.5774 6.033 6.026 6.033 5.956 6.223 6,846,808 6.0312 -2.28%
2020-09-08 0 8.780 8.780 8.800 8.610 9.270 4,388,500 38,860,220 8.8550 6.174 6.174 6.188 6.054 6.518 6,241,200 6.2264 -2.44%
2020-09-07 0 9.000 9.000 9.020 8.720 9.280 4,903,000 43,837,938 8.9410 6.328 6.328 6.342 6.131 6.525 6,972,907 6.2869 -2.07%
2020-09-04 0 9.190 9.180 9.190 8.710 9.390 7,738,500 71,348,858 9.2200 6.462 6.455 6.462 6.124 6.603 11,005,475 6.4830 -1.50%
2020-09-03 0 9.330 9.330 9.380 9.120 9.530 9,071,110 85,287,260 9.4021 6.560 6.560 6.596 6.413 6.701 12,900,675 6.6111 -1.79%
2020-09-02 0 9.500 9.480 9.500 9.320 9.590 6,036,130 57,095,425 9.4589 6.680 6.666 6.680 6.553 6.743 8,584,413 6.6511 0.00%
2020-09-01 0 9.500 9.500 9.510 9.150 9.530 7,037,110 66,544,422 9.4562 6.680 6.680 6.687 6.434 6.701 10,007,978 6.6491 2.15%
2020-08-31 0 9.300 9.300 9.330 9.230 9.580 9,400,270 88,471,639 9.4116 6.539 6.539 6.560 6.490 6.736 13,368,797 6.6178 1.75%
2020-08-28 0 9.140 9.130 9.140 8.880 9.200 11,090,330 100,972,164 9.1045 6.427 6.420 6.427 6.244 6.469 15,772,353 6.4018 2.70%
2020-08-27 0 8.900 8.890 8.900 8.380 8.950 12,909,800 113,027,286 8.7552 6.258 6.251 6.258 5.892 6.293 18,359,951 6.1562 2.65%
2020-08-26 0 8.670 8.640 8.680 8.580 9.090 9,855,650 86,339,068 8.7604 6.096 6.075 6.103 6.033 6.392 14,016,426 6.1598 -0.46%
2020-08-25 0 8.710 8.700 8.710 8.520 8.880 10,197,500 89,045,731 8.7321 6.124 6.117 6.124 5.991 6.244 14,502,595 6.1400 1.16%
2020-08-24 0 8.610 8.590 8.610 8.450 8.640 4,826,500 41,341,766 8.5656 6.054 6.040 6.054 5.942 6.075 6,864,111 6.0229 0.82%
2020-08-21 0 8.540 8.500 8.540 8.180 8.600 5,777,584 48,966,618 8.4753 6.005 5.977 6.005 5.752 6.047 8,216,716 5.9594 2.89%
2020-08-20 0 8.300 8.270 8.300 7.960 8.330 3,187,000 26,212,503 8.2248 5.836 5.815 5.836 5.597 5.857 4,532,461 5.7833 0.12%
2020-08-19 0 8.290 8.290 8.330 8.150 8.360 2,757,000 22,818,040 8.2764 5.829 5.829 5.857 5.731 5.878 3,920,927 5.8196 -0.60%
2020-08-18 0 8.340 8.330 8.340 8.290 8.530 3,150,500 26,564,337 8.4318 5.864 5.857 5.864 5.829 5.998 4,480,552 5.9288 -1.53%
2020-08-17 0 8.470 8.460 8.470 8.260 8.600 6,751,000 56,429,875 8.3587 5.956 5.949 5.956 5.808 6.047 9,601,081 5.8775 -0.47%
2020-08-14 0 8.510 8.510 8.520 8.390 8.710 3,951,500 33,611,045 8.5059 5.984 5.984 5.991 5.899 6.124 5,619,711 5.9809 -1.62%
2020-08-13 0 8.650 8.650 8.660 8.490 8.720 5,799,869 50,008,674 8.6224 6.082 6.082 6.089 5.970 6.131 8,248,409 6.0628 4.09%
2020-08-12 0 8.310 8.310 8.320 8.200 8.900 9,561,000 79,931,731 8.3602 5.843 5.843 5.850 5.766 6.258 13,597,383 5.8785 -5.46%
2020-08-11 0 8.790 8.780 8.790 8.210 8.930 16,946,300 148,081,366 8.7383 6.181 6.174 6.181 5.773 6.279 24,100,547 6.1443 7.06%
2020-08-10 0 8.210 8.210 8.230 7.990 8.240 5,309,000 43,096,075 8.1176 5.773 5.773 5.787 5.618 5.794 7,550,309 5.7079 0.00%
2020-08-07 0 8.210 8.210 8.230 8.160 8.390 7,476,098 61,707,805 8.2540 5.773 5.773 5.787 5.738 5.899 10,632,294 5.8038 -2.73%
2020-08-06 0 8.440 8.440 8.450 8.310 8.760 11,838,161 99,389,342 8.3957 5.935 5.935 5.942 5.843 6.160 16,835,897 5.9034 3.94%
2020-08-05 0 8.120 8.110 8.120 7.570 8.140 9,210,237 73,419,898 7.9716 5.710 5.703 5.710 5.323 5.724 13,098,538 5.6052 2.53%
2020-08-04 0 7.920 7.880 7.920 7.800 8.040 3,213,250 25,398,740 7.9044 5.569 5.541 5.569 5.485 5.653 4,569,793 5.5580 0.76%
2020-08-03 0 7.860 7.850 7.860 7.760 8.090 6,503,500 51,073,480 7.8532 5.527 5.520 5.527 5.456 5.688 9,249,093 5.5220 -1.38%
2020-07-31 0 7.970 7.960 7.970 7.770 8.150 8,029,480 63,633,899 7.9250 5.604 5.597 5.604 5.463 5.731 11,419,299 5.5725 -2.09%
2020-07-30 0 8.140 8.130 8.140 8.050 8.550 7,857,084 64,279,813 8.1811 5.724 5.717 5.724 5.660 6.012 11,174,122 5.7526 -1.45%
2020-07-29 0 8.260 8.240 8.260 8.110 8.760 10,005,500 83,270,731 8.3225 5.808 5.794 5.808 5.703 6.160 14,229,538 5.8520 -1.31%
2020-07-28 0 8.370 8.310 8.370 8.200 8.420 12,104,570 100,847,093 8.3313 5.885 5.843 5.885 5.766 5.921 17,214,776 5.8582 1.95%
2020-07-27 0 8.210 8.210 8.220 8.140 8.840 15,760,000 131,915,892 8.3703 5.773 5.773 5.780 5.724 6.216 22,413,425 5.8856 -5.31%
2020-07-24 0 8.670 8.640 8.670 8.560 9.210 17,992,000 157,651,930 8.7623 6.096 6.075 6.096 6.019 6.476 25,587,712 6.1612 -5.25%
2020-07-23 0 9.150 9.140 9.150 8.850 9.260 11,590,068 105,455,212 9.0988 6.434 6.427 6.434 6.223 6.511 16,483,066 6.3978 3.39%
2020-07-22 0 8.850 8.850 8.860 8.710 9.460 24,608,000 220,133,217 8.9456 6.223 6.223 6.230 6.124 6.652 34,996,799 6.2901 -4.84%
2020-07-21 0 9.300 9.300 9.320 9.250 9.760 6,687,800 63,117,275 9.4377 6.539 6.539 6.553 6.504 6.863 9,511,199 6.6361 -3.02%
2020-07-20 0 9.590 9.580 9.590 9.120 9.680 6,786,500 64,515,835 9.5065 6.743 6.736 6.743 6.413 6.806 9,651,568 6.6845 1.27%
2020-07-17 0 9.470 9.460 9.470 9.100 9.620 3,583,500 33,990,730 9.4853 6.659 6.652 6.659 6.399 6.764 5,096,352 6.6696 3.05%
2020-07-16 0 9.190 9.190 9.200 9.080 9.710 7,115,110 66,084,130 9.2879 6.462 6.462 6.469 6.385 6.828 10,118,908 6.5308 -4.96%
2020-07-15 0 9.670 9.670 9.690 9.450 9.920 7,205,000 70,281,125 9.7545 6.799 6.799 6.814 6.645 6.975 10,246,747 6.8589 3.20%
2020-07-14 0 9.370 9.370 9.390 9.250 9.890 8,316,000 78,169,787 9.3999 6.589 6.589 6.603 6.504 6.954 11,826,779 6.6096 -3.90%
2020-07-13 0 9.750 9.730 9.750 9.700 10.16 17,262,005 171,508,475 9.9356 6.856 6.842 6.856 6.821 7.144 24,549,534 6.9862 0.10%
2020-07-10 0 9.740 9.710 9.740 9.640 9.920 3,889,805 37,972,520 9.7621 6.849 6.828 6.849 6.778 6.975 5,531,970 6.8642 0.41%
2020-07-09 0 9.700 9.700 9.740 9.550 9.960 8,531,700 83,498,425 9.7868 6.821 6.821 6.849 6.715 7.003 12,133,542 6.8816 -0.51%
2020-07-08 0 9.750 9.750 9.810 9.300 9.870 7,481,536 72,554,622 9.6978 6.856 6.856 6.898 6.539 6.940 10,640,028 6.8190 4.84%
2020-07-07 0 9.300 9.300 9.320 9.250 9.780 9,356,500 88,747,452 9.4851 6.539 6.539 6.553 6.504 6.877 13,306,549 6.6695 -4.02%
2020-07-06 0 9.690 9.670 9.690 9.350 9.990 8,708,000 83,974,542 9.6434 6.814 6.799 6.814 6.574 7.024 12,384,271 6.7807 0.00%
2020-07-03 0 9.690 9.680 9.700 9.300 9.700 7,653,500 73,704,365 9.6302 6.814 6.806 6.821 6.539 6.821 10,884,591 6.7714 4.53%
2020-07-02 0 9.540 9.530 9.540 9.220 9.700 9,287,500 88,419,976 9.5203 6.518 6.511 6.518 6.300 6.628 13,593,130 6.5048 2.47%
2020-06-30 0 9.310 9.300 9.310 9.200 9.620 8,647,200 81,253,243 9.3965 6.361 6.354 6.361 6.286 6.573 12,655,991 6.4201 -0.43%
2020-06-29 0 9.350 9.340 9.350 9.160 9.450 7,566,000 70,214,992 9.2803 6.388 6.382 6.388 6.259 6.457 11,073,553 6.3408 0.32%
2020-06-26 0 9.320 9.320 9.340 9.280 9.440 4,195,635 39,317,591 9.3711 6.368 6.368 6.382 6.341 6.450 6,140,707 6.4028 -1.17%
2020-06-24 0 9.430 9.430 9.450 9.270 9.720 6,423,000 60,981,785 9.4943 6.443 6.443 6.457 6.334 6.641 9,400,665 6.4870 0.53%
2020-06-23 0 9.380 9.380 9.390 9.310 9.500 4,672,200 43,934,316 9.4033 6.409 6.409 6.416 6.361 6.491 6,838,204 6.4248 -0.85%
2020-06-22 0 9.460 9.450 9.460 8.930 9.540 12,709,485 119,404,209 9.3949 6.464 6.457 6.464 6.101 6.518 18,601,527 6.4191 2.83%
2020-06-19 0 9.200 9.200 9.210 8.820 9.290 16,068,123 146,844,085 9.1388 6.286 6.286 6.293 6.026 6.347 23,517,210 6.2441 3.72%
2020-06-18 0 8.870 8.870 8.890 8.570 9.000 9,015,000 79,712,612 8.8422 6.060 6.060 6.074 5.855 6.149 13,194,301 6.0414 2.42%
2020-06-17 0 8.660 8.660 8.670 8.450 8.720 5,294,000 45,517,352 8.5979 5.917 5.917 5.924 5.773 5.958 7,748,267 5.8745 1.88%
2020-06-16 0 8.500 8.500 8.510 8.000 8.520 14,415,500 121,214,463 8.4086 5.808 5.808 5.814 5.466 5.821 21,098,441 5.7452 7.59%
2020-06-15 0 7.900 7.900 7.910 7.820 8.340 16,139,500 128,690,797 7.9737 5.398 5.398 5.405 5.343 5.698 23,621,677 5.4480 -3.07%
2020-06-12 0 8.150 8.150 8.180 8.100 8.390 13,896,300 114,185,946 8.2170 5.568 5.568 5.589 5.534 5.732 20,338,543 5.6143 -1.81%
2020-06-11 0 8.300 8.290 8.300 8.220 8.600 20,781,000 174,906,097 8.4166 5.671 5.664 5.671 5.616 5.876 30,414,949 5.7507 -2.81%
2020-06-10 0 8.540 8.530 8.540 8.430 9.000 193,767,151 1,637,622,892 8.4515 5.835 5.828 5.835 5.760 6.149 283,596,459 5.7745 -4.69%
2020-06-09 0 8.960 8.950 8.960 8.660 9.190 27,035,400 241,969,976 8.9501 6.122 6.115 6.122 5.917 6.279 39,568,852 6.1152 3.58%
2020-06-08 0 8.650 8.640 8.650 8.300 8.780 16,172,620 140,090,462 8.6622 5.910 5.903 5.910 5.671 5.999 23,670,151 5.9184 4.22%
2020-06-05 0 8.300 8.300 8.310 8.180 8.390 8,644,500 71,714,717 8.2960 5.671 5.671 5.678 5.589 5.732 12,652,039 5.6682 0.61%
2020-06-04 0 8.250 8.250 8.280 8.220 8.450 4,932,200 40,918,082 8.2961 5.637 5.637 5.657 5.616 5.773 7,218,739 5.6683 -0.48%
2020-06-03 0 8.290 8.280 8.290 8.200 8.460 7,639,500 63,427,872 8.3026 5.664 5.657 5.664 5.603 5.780 11,181,127 5.6728 -1.31%
2020-06-02 0 8.400 8.390 8.400 8.280 8.600 6,302,786 52,986,373 8.4068 5.739 5.732 5.739 5.657 5.876 9,224,720 5.7440 0.72%
2020-06-01 0 8.340 8.330 8.340 8.060 8.680 12,688,000 106,177,560 8.3683 5.698 5.691 5.698 5.507 5.931 18,570,082 5.7177 3.99%
2020-05-29 0 8.020 8.010 8.020 7.710 8.100 11,613,000 92,433,450 7.9595 5.480 5.473 5.480 5.268 5.534 16,996,718 5.4383 2.95%
2020-05-28 0 7.790 7.770 7.790 7.650 8.160 15,169,520 120,484,119 7.9425 5.323 5.309 5.323 5.227 5.575 22,202,020 5.4267 0.52%
2020-05-27 0 7.750 7.720 7.750 7.610 7.900 6,887,500 53,344,294 7.7451 5.295 5.275 5.295 5.200 5.398 10,080,504 5.2918 -0.64%
2020-05-26 0 7.800 7.790 7.800 7.720 8.000 7,503,500 58,763,790 7.8315 5.329 5.323 5.329 5.275 5.466 10,982,078 5.3509 1.04%
2020-05-25 0 7.720 7.710 7.720 7.350 7.750 5,567,500 42,545,002 7.6417 5.275 5.268 5.275 5.022 5.295 8,148,560 5.2212 3.07%
2020-05-22 0 7.490 7.480 7.490 7.420 7.920 6,696,500 51,044,651 7.6226 5.118 5.111 5.118 5.070 5.411 9,800,958 5.2081 -3.23%
2020-05-21 0 7.740 7.740 7.750 7.650 8.050 4,523,450 35,684,496 7.8888 5.288 5.288 5.295 5.227 5.500 6,620,495 5.3900 -2.15%
2020-05-20 0 7.910 7.910 7.970 7.710 8.090 5,301,000 42,246,847 7.9696 5.405 5.405 5.445 5.268 5.527 7,758,512 5.4452 -0.88%
2020-05-19 0 7.980 7.970 7.980 7.750 8.040 4,818,610 37,912,647 7.8680 5.452 5.445 5.452 5.295 5.493 7,052,489 5.3758 2.97%
2020-05-18 0 7.750 7.740 7.750 7.670 7.880 1,918,100 14,905,503 7.7710 5.295 5.288 5.295 5.241 5.384 2,807,320 5.3095 -0.51%
2020-05-15 0 7.790 7.780 7.790 7.690 7.970 7,147,500 55,657,774 7.7870 5.323 5.316 5.323 5.254 5.445 10,461,039 5.3205 -0.13%
2020-05-14 0 7.800 7.790 7.800 7.640 7.880 3,798,390 29,518,754 7.7714 5.329 5.323 5.329 5.220 5.384 5,559,301 5.3098 1.04%
2020-05-13 0 7.720 7.720 7.730 7.590 7.880 7,947,000 61,939,882 7.7941 5.275 5.275 5.282 5.186 5.384 11,631,182 5.3253 -0.77%
2020-05-12 0 7.780 7.770 7.780 7.610 7.860 8,381,540 64,895,438 7.7427 5.316 5.309 5.316 5.200 5.370 12,267,172 5.2902 0.78%
2020-05-11 0 7.720 7.720 7.730 7.390 7.750 4,735,812 35,896,422 7.5798 5.275 5.275 5.282 5.049 5.295 6,931,306 5.1789 3.21%
2020-05-08 0 7.480 7.470 7.480 7.190 7.520 3,248,390 24,205,784 7.4516 5.111 5.104 5.111 4.913 5.138 4,754,324 5.0913 3.74%
2020-05-07 0 7.210 7.200 7.210 7.130 7.320 2,991,345 21,517,147 7.1931 4.926 4.919 4.926 4.872 5.001 4,378,115 4.9147 -0.28%
2020-05-06 0 7.230 7.220 7.230 7.050 7.290 5,248,435 37,698,539 7.1828 4.940 4.933 4.940 4.817 4.981 7,681,578 4.9077 0.56%
2020-05-05 0 7.190 7.180 7.190 7.040 7.210 3,488,016 25,008,279 7.1698 4.913 4.906 4.913 4.810 4.926 5,105,040 4.8987 1.41%
2020-05-04 0 7.090 7.080 7.090 7.040 7.580 6,166,558 44,598,712 7.2324 4.844 4.837 4.844 4.810 5.179 9,025,338 4.9415 -9.80%
2020-04-29 0 7.860 7.820 7.860 7.300 7.860 11,710,260 89,160,044 7.6138 5.370 5.343 5.370 4.988 5.370 17,139,067 5.2022 7.82%
2020-04-28 0 7.290 7.290 7.310 7.100 7.480 8,306,916 60,544,216 7.2884 4.981 4.981 4.995 4.851 5.111 12,157,953 4.9798 -0.82%
2020-04-27 0 7.350 7.350 7.360 7.030 7.450 6,524,610 48,049,935 7.3644 5.022 5.022 5.029 4.803 5.090 9,549,381 5.0317 3.38%
2020-04-24 0 7.110 7.110 7.130 6.880 7.250 4,215,000 30,064,540 7.1327 4.858 4.858 4.872 4.701 4.954 6,169,049 4.8734 0.71%
2020-04-23 0 7.060 7.060 7.070 6.740 7.130 6,847,500 47,628,888 6.9557 4.824 4.824 4.831 4.605 4.872 10,021,961 4.7525 3.07%
2020-04-22 0 6.850 6.850 6.890 6.640 6.940 3,908,500 26,570,347 6.7981 4.680 4.680 4.708 4.537 4.742 5,720,458 4.6448 0.44%
2020-04-21 0 6.820 6.820 6.830 6.580 6.890 5,032,730 34,058,468 6.7674 4.660 4.660 4.667 4.496 4.708 7,365,874 4.6238 -0.58%
2020-04-20 0 6.860 6.860 6.870 6.750 6.940 3,316,000 22,630,000 6.8245 4.687 4.687 4.694 4.612 4.742 4,853,278 4.6628 0.88%
2020-04-17 0 6.800 6.800 6.810 6.800 7.020 5,228,741 36,125,872 6.9091 4.646 4.646 4.653 4.646 4.796 7,652,754 4.7206 0.29%
2020-04-16 0 6.780 6.780 6.800 6.540 6.930 5,927,943 40,461,403 6.8255 4.632 4.632 4.646 4.468 4.735 8,676,102 4.6635 1.65%
2020-04-15 0 6.670 6.660 6.670 6.630 6.950 10,618,385 71,739,224 6.7561 4.557 4.550 4.557 4.530 4.749 15,541,006 4.6161 -0.89%
2020-04-14 0 6.730 6.720 6.730 6.510 6.780 6,231,401 41,762,240 6.7019 4.598 4.591 4.598 4.448 4.632 9,120,242 4.5791 1.82%
2020-04-09 0 6.610 6.610 6.620 6.540 6.770 5,563,870 36,886,601 6.6297 4.516 4.516 4.523 4.468 4.626 8,143,247 4.5297 1.54%
2020-04-08 0 6.510 6.500 6.510 6.390 6.780 5,786,710 38,277,331 6.6147 4.448 4.441 4.448 4.366 4.632 8,469,395 4.5195 -0.61%
2020-04-07 0 6.550 6.550 6.570 6.220 6.720 9,302,170 61,324,966 6.5925 4.475 4.475 4.489 4.250 4.591 13,614,601 4.5044 6.16%
2020-04-06 0 6.170 6.170 6.190 5.840 6.210 7,758,682 47,150,465 6.0771 4.216 4.216 4.229 3.990 4.243 11,355,561 4.1522 1.65%
2020-04-03 0 6.070 6.070 6.080 5.720 6.150 5,718,000 34,338,900 6.0054 4.147 4.147 4.154 3.908 4.202 8,368,831 4.1032 0.00%
2020-04-02 0 6.070 6.070 6.080 5.860 6.120 8,030,390 47,963,668 5.9728 4.147 4.147 4.154 4.004 4.181 11,753,231 4.0809 -2.25%
2020-04-01 0 6.210 6.210 6.240 6.170 6.460 8,045,306 50,725,892 6.3050 4.243 4.243 4.263 4.216 4.414 11,775,062 4.3079 -1.90%
2020-03-31 0 6.330 6.330 6.360 6.260 6.800 10,005,863 63,675,567 6.3638 4.325 4.325 4.345 4.277 4.646 14,644,522 4.3481 -1.09%
2020-03-30 0 6.400 6.390 6.400 6.280 6.630 13,182,000 85,019,845 6.4497 4.373 4.366 4.373 4.291 4.530 19,293,097 4.4067 -4.90%
2020-03-27 0 6.730 6.720 6.730 6.460 6.940 16,432,000 110,613,442 6.7316 4.598 4.591 4.598 4.414 4.742 24,049,778 4.5994 8.03%
2020-03-26 0 6.230 6.220 6.230 5.500 6.360 17,665,230 107,621,389 6.0923 4.257 4.250 4.257 3.758 4.345 25,854,726 4.1625 9.49%
2020-03-25 0 5.690 5.690 5.720 5.410 5.960 15,606,370 88,857,753 5.6937 3.888 3.888 3.908 3.696 4.072 22,841,391 3.8902 4.02%
2020-03-24 0 5.470 5.470 5.480 4.970 5.550 14,207,500 74,970,922 5.2769 3.737 3.737 3.744 3.396 3.792 20,794,013 3.6054 7.89%
2020-03-23 0 5.070 5.060 5.070 4.900 5.150 8,247,200 41,790,390 5.0672 3.464 3.457 3.464 3.348 3.519 12,070,553 3.4622 -4.70%
2020-03-20 0 5.320 5.310 5.320 5.110 5.370 7,827,790 41,203,543 5.2638 3.635 3.628 3.635 3.491 3.669 11,456,707 3.5965 4.72%
2020-03-19 0 5.080 5.080 5.090 4.950 5.360 16,072,200 81,488,882 5.0702 3.471 3.471 3.478 3.382 3.662 23,523,177 3.4642 -7.13%
2020-03-18 0 5.470 5.410 5.470 5.370 5.970 11,364,500 63,989,965 5.6307 3.737 3.696 3.737 3.669 4.079 16,633,015 3.8472 -5.69%
2020-03-17 0 5.800 5.800 5.810 5.630 6.120 10,517,290 61,269,910 5.8256 3.963 3.963 3.970 3.847 4.181 15,393,044 3.9804 -5.69%
2020-03-16 0 6.150 6.140 6.150 6.090 6.710 9,417,000 60,106,797 6.3828 4.202 4.195 4.202 4.161 4.585 13,782,666 4.3610 -9.56%
2020-03-13 0 6.800 6.800 6.810 6.310 6.920 15,628,500 105,215,659 6.7323 4.646 4.646 4.653 4.311 4.728 22,873,780 4.5998 -1.88%
2020-03-12 0 6.930 6.920 6.930 6.930 7.330 12,020,000 85,095,588 7.0795 4.735 4.728 4.735 4.735 5.008 17,592,401 4.8371 -4.94%
2020-03-11 0 7.290 7.280 7.290 7.080 7.340 6,764,500 49,178,033 7.2700 4.981 4.974 4.981 4.837 5.015 9,900,482 4.9672 3.55%
2020-03-10 0 7.040 7.040 7.060 6.690 7.200 6,580,000 45,933,577 6.9808 4.810 4.810 4.824 4.571 4.919 9,630,449 4.7696 -0.28%
2020-03-09 0 7.060 7.050 7.060 7.010 7.470 6,639,000 47,301,257 7.1248 4.824 4.817 4.824 4.790 5.104 9,716,801 4.8680 -6.12%
2020-03-06 0 7.520 7.520 7.540 7.480 7.790 4,824,094 36,695,043 7.6066 5.138 5.138 5.152 5.111 5.323 7,060,516 5.1972 -3.22%
2020-03-05 0 7.770 7.760 7.770 7.650 7.890 6,398,103 49,450,755 7.7290 5.309 5.302 5.309 5.227 5.391 9,364,226 5.2808 2.78%
2020-03-04 0 7.560 7.550 7.560 7.430 7.810 5,908,474 44,621,901 7.5522 5.165 5.159 5.165 5.077 5.336 8,647,608 5.1600 -2.45%
2020-03-03 0 7.750 7.740 7.750 7.630 7.950 13,261,800 103,846,876 7.8305 5.295 5.288 5.295 5.213 5.432 19,409,892 5.3502 3.33%
2020-03-02 0 7.500 7.500 7.510 7.360 7.680 6,910,500 51,779,325 7.4928 5.124 5.124 5.131 5.029 5.247 10,114,167 5.1195 0.13%
2020-02-28 0 7.490 7.490 7.530 7.410 7.770 14,443,000 109,225,119 7.5625 5.118 5.118 5.145 5.063 5.309 21,138,690 5.1671 -4.95%
2020-02-27 0 7.880 7.880 7.890 7.860 8.080 5,285,500 41,867,993 7.9213 5.384 5.384 5.391 5.370 5.521 7,735,827 5.4122 -2.60%
2020-02-26 0 8.090 8.080 8.090 7.970 8.200 3,525,500 28,561,475 8.1014 5.527 5.521 5.527 5.445 5.603 5,159,901 5.5353 0.00%
2020-02-25 0 8.090 8.090 8.100 7.980 8.180 3,596,750 29,086,367 8.0868 5.527 5.527 5.534 5.452 5.589 5,264,182 5.5253 0.12%
2020-02-24 0 8.080 8.080 8.090 8.000 8.400 5,805,000 47,233,160 8.1366 5.521 5.521 5.527 5.466 5.739 8,496,164 5.5594 -3.12%
2020-02-21 0 8.340 8.330 8.340 8.220 8.460 9,470,900 79,525,522 8.3968 5.698 5.691 5.698 5.616 5.780 13,861,553 5.7371 0.00%
2020-02-20 0 8.340 8.340 8.350 8.240 8.380 3,968,916 33,018,303 8.3192 5.698 5.698 5.705 5.630 5.726 5,808,882 5.6841 0.36%
2020-02-19 0 8.310 8.290 8.310 8.160 8.360 6,286,000 52,207,368 8.3053 5.678 5.664 5.678 5.575 5.712 9,200,153 5.6746 0.12%
2020-02-18 0 8.300 8.300 8.310 8.240 8.530 9,771,301 81,798,805 8.3713 5.671 5.671 5.678 5.630 5.828 14,301,218 5.7197 -1.07%
2020-02-17 0 8.390 8.380 8.390 8.120 8.500 10,392,500 87,210,575 8.3917 5.732 5.726 5.732 5.548 5.808 15,210,402 5.7336 3.84%
2020-02-14 0 8.080 8.060 8.080 8.010 8.250 5,548,500 45,216,460 8.1493 5.521 5.507 5.521 5.473 5.637 8,120,752 5.5680 -2.77%
2020-02-13 0 8.310 8.290 8.310 8.200 8.390 5,928,600 49,292,086 8.3143 5.678 5.664 5.678 5.603 5.732 8,677,064 5.6807 -0.60%
2020-02-12 0 8.360 8.350 8.360 8.000 8.420 17,247,093 144,012,765 8.3500 5.712 5.705 5.712 5.466 5.753 25,242,744 5.7051 5.42%
2020-02-11 0 7.930 7.920 7.930 7.890 8.160 9,951,000 79,351,593 7.9742 5.418 5.411 5.418 5.391 5.575 14,564,225 5.4484 -1.98%
2020-02-10 0 8.090 8.060 8.090 7.990 8.310 10,721,800 86,875,800 8.1027 5.527 5.507 5.527 5.459 5.678 15,692,363 5.5362 -2.76%
2020-02-07 0 8.320 8.300 8.320 8.150 8.650 11,165,000 93,007,825 8.3303 5.685 5.671 5.685 5.568 5.910 16,341,028 5.6917 -0.95%
2020-02-06 0 8.400 8.390 8.400 8.240 8.520 5,649,818 47,290,950 8.3703 5.739 5.732 5.739 5.630 5.821 8,269,040 5.7190 1.20%
2020-02-05 0 8.300 8.290 8.300 8.120 8.500 8,885,500 73,801,764 8.3059 5.671 5.664 5.671 5.548 5.808 13,004,765 5.6750 1.34%
2020-02-04 0 8.190 8.180 8.190 7.980 8.670 16,367,500 134,807,715 8.2363 5.596 5.589 5.596 5.452 5.924 23,955,376 5.6275 0.37%
2020-02-03 0 8.160 8.140 8.160 7.960 8.280 12,945,024 105,512,392 8.1508 5.575 5.562 5.575 5.439 5.657 18,946,261 5.5690 -1.92%
2020-01-31 0 8.320 8.310 8.320 8.110 8.660 9,414,000 78,999,557 8.3917 5.685 5.678 5.685 5.541 5.917 13,778,275 5.7336 1.84%
2020-01-30 0 8.170 8.160 8.170 8.050 8.610 21,646,000 178,470,303 8.2450 5.582 5.575 5.582 5.500 5.883 31,680,958 5.6334 -1.57%
2020-01-29 0 8.300 8.300 8.310 7.920 8.330 6,018,450 49,495,586 8.2240 5.671 5.671 5.678 5.411 5.691 8,808,568 5.6190 -1.54%
2020-01-24 0 8.430 8.430 8.470 8.140 8.600 2,113,500 17,843,025 8.4424 5.760 5.760 5.787 5.562 5.876 3,093,306 5.7683 2.43%
2020-01-23 0 8.230 8.220 8.230 8.060 8.660 7,233,400 59,436,280 8.2169 5.623 5.616 5.623 5.507 5.917 10,586,762 5.6142 -4.97%
2020-01-22 0 8.660 8.640 8.660 8.570 9.000 6,835,250 59,466,808 8.7000 5.917 5.903 5.917 5.855 6.149 10,004,032 5.9443 1.52%
2020-01-21 0 8.530 8.510 8.530 8.500 9.050 14,837,500 130,496,174 8.7950 5.828 5.814 5.828 5.808 6.183 21,716,077 6.0092 -5.22%
2020-01-20 0 9.000 8.990 9.000 8.810 9.300 16,197,500 145,123,254 8.9596 6.149 6.142 6.149 6.019 6.354 23,706,565 6.1216 0.11%
2020-01-17 0 8.990 8.980 8.990 8.700 9.000 19,972,499 177,110,351 8.8677 6.142 6.136 6.142 5.944 6.149 29,231,632 6.0589 4.53%
2020-01-16 0 8.600 8.600 8.620 8.100 8.700 21,842,000 186,534,987 8.5402 5.876 5.876 5.890 5.534 5.944 31,967,822 5.8351 6.17%
2020-01-15 0 8.100 8.100 8.110 7.910 8.150 11,283,000 91,037,902 8.0686 5.534 5.534 5.541 5.405 5.568 16,513,732 5.5129 2.02%
2020-01-14 0 7.940 7.940 7.950 7.770 8.410 18,470,500 148,226,754 8.0251 5.425 5.425 5.432 5.309 5.746 27,033,315 5.4831 3.12%
2020-01-13 0 7.700 7.690 7.700 6.870 7.780 15,180,000 114,319,995 7.5310 5.261 5.254 5.261 4.694 5.316 22,217,358 5.1455 13.24%
2020-01-10 0 6.800 6.790 6.800 6.680 6.850 5,215,500 35,190,446 6.7473 4.646 4.639 4.646 4.564 4.680 7,633,375 4.6101 0.15%
2020-01-09 0 6.790 6.780 6.790 6.730 6.910 2,406,001 16,335,300 6.7894 4.639 4.632 4.639 4.598 4.721 3,521,409 4.6389 0.30%
2020-01-08 0 6.770 6.760 6.770 6.680 7.030 4,856,000 32,828,105 6.7603 4.626 4.619 4.626 4.564 4.803 7,107,213 4.6190 -3.97%
2020-01-07 0 7.050 7.030 7.050 7.010 7.140 1,056,001 7,456,581 7.0611 4.817 4.803 4.817 4.790 4.878 1,545,557 4.8245 0.00%
2020-01-06 0 7.050 7.040 7.050 6.990 7.100 2,745,000 19,261,063 7.0168 4.817 4.810 4.817 4.776 4.851 4,017,566 4.7942 -1.12%
2020-01-03 0 7.130 7.120 7.130 7.080 7.200 1,551,501 11,070,677 7.1355 4.872 4.865 4.872 4.837 4.919 2,270,768 4.8753 -0.97%
2020-01-02 0 7.200 7.170 7.200 7.100 7.200 3,073,971 22,063,740 7.1776 4.919 4.899 4.919 4.851 4.919 4,499,046 4.9041 1.41%
2019-12-31 0 7.100 7.080 7.100 6.990 7.130 1,397,501 9,901,053 7.0848 4.851 4.837 4.851 4.776 4.872 2,045,374 4.8407 -0.70%
2019-12-30 0 7.150 7.140 7.150 6.980 7.160 3,854,500 27,392,647 7.1067 4.885 4.878 4.885 4.769 4.892 5,641,423 4.8556 1.85%
2019-12-27 0 7.020 7.010 7.030 6.920 7.110 8,280,096 57,906,417 6.9934 4.796 4.790 4.803 4.728 4.858 12,118,700 4.7783 -1.54%
2019-12-24 0 7.130 7.110 7.130 7.050 7.130 1,428,000 10,152,170 7.1094 4.872 4.858 4.872 4.817 4.872 2,090,012 4.8575 0.99%
2019-12-23 0 7.060 7.050 7.060 6.950 7.170 3,255,000 22,867,130 7.0252 4.824 4.817 4.824 4.749 4.899 4,763,999 4.8000 -0.14%
2019-12-20 0 7.070 7.060 7.070 7.020 7.140 3,672,998 25,981,435 7.0736 4.831 4.824 4.831 4.796 4.878 5,375,778 4.8331 -0.70%
2019-12-19 0 7.120 7.110 7.120 6.980 7.180 5,022,725 35,513,179 7.0705 4.865 4.858 4.865 4.769 4.906 7,351,231 4.8309 0.00%
2019-12-18 0 7.120 7.110 7.120 6.980 7.200 7,095,440 50,457,160 7.1112 4.865 4.858 4.865 4.769 4.919 10,384,844 4.8587 -0.14%
2019-12-17 0 7.130 7.130 7.140 6.960 7.200 5,567,500 39,696,843 7.1301 4.872 4.872 4.878 4.755 4.919 8,148,560 4.8716 1.28%
2019-12-16 0 7.040 7.040 7.050 6.910 7.150 7,690,682 54,353,480 7.0674 4.810 4.810 4.817 4.721 4.885 11,256,037 4.8288 2.03%
2019-12-13 0 6.900 6.890 6.900 6.710 7.250 16,141,765 112,331,936 6.9591 4.714 4.708 4.714 4.585 4.954 23,624,992 4.7548 6.98%
2019-12-12 0 6.450 6.450 6.470 5.740 6.550 10,235,690 64,474,088 6.2989 4.407 4.407 4.421 3.922 4.475 14,980,895 4.3038 12.37%
2019-12-11 0 5.740 5.730 5.740 5.660 5.940 2,942,265 16,906,906 5.7462 3.922 3.915 3.922 3.867 4.059 4,306,282 3.9261 -1.88%
2019-12-10 0 5.850 5.830 5.850 5.680 5.870 9,105,530 52,578,279 5.7743 3.997 3.983 3.997 3.881 4.011 13,326,800 3.9453 1.56%
2019-12-09 0 5.760 5.720 5.760 5.700 5.850 4,063,500 23,448,580 5.7705 3.936 3.908 3.936 3.895 3.997 5,947,315 3.9427 1.41%
2019-12-06 0 5.680 5.670 5.680 5.610 5.770 3,904,800 22,210,376 5.6880 3.881 3.874 3.881 3.833 3.942 5,715,042 3.8863 1.25%
2019-12-05 0 5.610 5.600 5.610 5.540 5.770 5,120,800 29,052,223 5.6734 3.833 3.826 3.833 3.785 3.942 7,494,773 3.8763 -1.41%
2019-12-04 0 5.690 5.680 5.690 5.650 5.850 3,370,500 19,161,876 5.6852 3.888 3.881 3.888 3.860 3.997 4,933,044 3.8844 -2.57%
2019-12-03 0 5.840 5.830 5.840 5.650 5.970 4,062,999 23,832,439 5.8657 3.990 3.983 3.990 3.860 4.079 5,946,581 4.0078 3.36%
2019-12-02 0 5.650 5.640 5.650 5.540 5.720 4,604,499 25,882,617 5.6212 3.860 3.854 3.860 3.785 3.908 6,739,118 3.8407 0.00%
2019-11-29 0 5.650 5.650 5.680 5.520 5.780 5,205,000 29,294,115 5.6281 3.860 3.860 3.881 3.772 3.949 7,618,007 3.8454 -2.08%
2019-11-28 0 5.770 5.770 5.790 5.750 6.090 3,054,500 17,836,407 5.8394 3.942 3.942 3.956 3.929 4.161 4,470,548 3.9898 -4.63%
2019-11-27 0 6.050 6.030 6.050 5.970 6.080 6,350,899 38,374,159 6.0423 4.134 4.120 4.134 4.079 4.154 9,295,138 4.1284 0.00%
2019-11-26 0 6.050 6.030 6.050 5.860 6.070 4,834,001 28,992,188 5.9976 4.134 4.120 4.134 4.004 4.147 7,075,015 4.0978 2.02%
2019-11-25 0 5.930 5.910 5.930 5.830 6.180 9,320,985 55,345,251 5.9377 4.052 4.038 4.052 3.983 4.222 13,642,139 4.0569 -3.10%
2019-11-22 0 6.120 6.090 6.120 6.000 6.240 4,370,000 26,789,427 6.1303 4.181 4.161 4.181 4.099 4.263 6,395,906 4.1885 1.66%
2019-11-21 0 6.020 6.010 6.020 5.930 6.160 7,074,000 42,772,046 6.0464 4.113 4.106 4.113 4.052 4.209 10,353,465 4.1312 -0.50%
2019-11-20 0 6.050 6.040 6.050 5.950 6.360 3,575,281 21,669,790 6.0610 4.134 4.127 4.134 4.065 4.345 5,232,760 4.1412 -2.42%
2019-11-19 0 6.200 6.190 6.200 6.140 6.260 4,844,000 30,057,195 6.2050 4.236 4.229 4.236 4.195 4.277 7,089,650 4.2396 0.00%
2019-11-18 0 6.200 6.200 6.210 6.040 6.250 4,697,000 29,115,910 6.1988 4.236 4.236 4.243 4.127 4.270 6,874,501 4.2353 1.64%
2019-11-15 0 6.100 6.090 6.100 6.050 6.420 4,984,500 30,742,015 6.1675 4.168 4.161 4.168 4.134 4.386 7,295,285 4.2140 -3.63%
2019-11-14 0 6.330 6.330 6.350 6.300 6.590 3,682,000 23,721,142 6.4425 4.325 4.325 4.339 4.304 4.503 5,388,953 4.4018 -1.56%
2019-11-13 0 6.430 6.420 6.430 6.320 6.560 3,566,515 23,042,509 6.4608 4.393 4.386 4.393 4.318 4.482 5,219,930 4.4143 -1.68%
2019-11-12 0 6.540 6.520 6.540 6.420 6.660 2,227,400 14,489,919 6.5053 4.468 4.455 4.468 4.386 4.550 3,260,009 4.4447 -0.61%
2019-11-11 0 6.580 6.580 6.590 6.580 6.820 2,521,590 16,794,996 6.6605 4.496 4.496 4.503 4.496 4.660 3,690,584 4.5508 -2.95%
2019-11-08 0 6.780 6.770 6.780 6.740 6.890 3,540,500 24,118,124 6.8121 4.632 4.626 4.632 4.605 4.708 5,181,855 4.6543 -0.29%
2019-11-07 0 6.800 6.800 6.810 6.720 6.890 2,856,475 19,422,151 6.7993 4.646 4.646 4.653 4.591 4.708 4,180,720 4.6456 0.29%
2019-11-06 0 6.780 6.780 6.790 6.620 6.900 4,215,200 28,613,061 6.7881 4.632 4.632 4.639 4.523 4.714 6,169,342 4.6379 1.04%
2019-11-05 0 6.710 6.710 6.720 6.590 6.740 2,417,500 16,186,936 6.6957 4.585 4.585 4.591 4.503 4.605 3,538,239 4.5749 0.45%
2019-11-04 0 6.680 6.660 6.680 6.440 6.790 2,645,000 17,610,174 6.6579 4.564 4.550 4.564 4.400 4.639 3,871,206 4.5490 -0.60%
2019-11-01 0 6.720 6.720 6.730 6.540 6.800 4,024,500 27,024,910 6.7151 4.591 4.591 4.598 4.468 4.646 5,890,234 4.5881 0.75%
2019-10-31 0 6.670 6.660 6.670 6.500 6.810 5,946,200 39,117,110 6.5785 4.557 4.550 4.557 4.441 4.653 8,702,823 4.4948 -0.74%
2019-10-30 0 6.720 6.670 6.720 6.670 7.020 1,837,000 12,545,977 6.8296 4.591 4.557 4.591 4.557 4.796 2,688,622 4.6663 -2.89%
2019-10-29 0 6.920 6.910 6.920 6.680 6.960 3,896,334 26,733,800 6.8613 4.728 4.721 4.728 4.564 4.755 5,702,651 4.6880 1.02%
2019-10-28 0 6.850 6.840 6.850 6.550 6.890 4,239,000 28,834,651 6.8022 4.680 4.673 4.680 4.475 4.708 6,204,175 4.6476 3.79%
2019-10-25 0 6.600 6.590 6.600 6.460 6.650 3,053,500 20,026,635 6.5586 4.509 4.503 4.509 4.414 4.544 4,469,085 4.4811 0.46%
2019-10-24 0 6.570 6.530 6.570 6.510 6.660 2,274,000 14,978,582 6.5869 4.489 4.462 4.489 4.448 4.550 3,328,213 4.5005 -1.35%
2019-10-23 0 6.660 6.620 6.660 6.530 6.800 2,191,500 14,537,282 6.6335 4.550 4.523 4.550 4.462 4.646 3,207,466 4.5323 -1.04%
2019-10-22 0 6.730 6.710 6.730 6.610 6.830 1,677,075 11,277,606 6.7246 4.598 4.585 4.598 4.516 4.667 2,454,557 4.5946 1.51%
2019-10-21 0 6.630 6.610 6.630 6.560 6.760 5,140,250 34,260,428 6.6651 4.530 4.516 4.530 4.482 4.619 7,523,240 4.5539 -1.92%
2019-10-18 0 6.760 6.750 6.760 6.680 6.910 6,761,750 45,792,047 6.7722 4.619 4.612 4.619 4.564 4.721 9,896,457 4.6271 -0.88%
2019-10-17 0 6.820 6.810 6.820 6.770 6.890 3,029,000 20,658,224 6.8201 4.660 4.653 4.660 4.626 4.708 4,433,227 4.6599 1.04%
2019-10-16 0 6.750 6.740 6.750 6.710 6.890 2,304,500 15,637,640 6.7857 4.612 4.605 4.612 4.585 4.708 3,372,853 4.6363 0.00%
2019-10-15 0 6.750 6.740 6.750 6.630 6.850 4,236,500 28,647,599 6.7621 4.612 4.605 4.612 4.530 4.680 6,200,516 4.6202 1.81%
2019-10-14 0 6.630 6.630 6.640 6.540 6.730 898,000 5,966,025 6.6437 4.530 4.530 4.537 4.468 4.598 1,314,308 4.5393 -0.15%
2019-10-11 0 6.640 6.640 6.650 6.480 6.720 3,842,500 25,462,722 6.6266 4.537 4.537 4.544 4.427 4.591 5,623,860 4.5276 3.43%
2019-10-10 0 6.420 6.420 6.510 6.420 6.880 3,292,855 21,662,647 6.5787 4.386 4.386 4.448 4.386 4.701 4,819,403 4.4949 -4.61%
2019-10-09 0 6.730 6.720 6.740 6.620 6.810 2,248,000 15,043,540 6.6920 4.598 4.591 4.605 4.523 4.653 3,290,160 4.5723 -0.30%
2019-10-08 0 6.750 6.730 6.750 6.420 6.760 3,300,500 22,002,133 6.6663 4.612 4.598 4.612 4.386 4.619 4,830,592 4.5547 4.65%
2019-10-04 0 6.450 6.450 6.460 6.450 6.600 4,096,500 26,651,217 6.5059 4.407 4.407 4.414 4.407 4.509 5,995,613 4.4451 -2.57%
2019-10-03 0 6.620 6.620 6.650 6.530 6.690 1,297,130 8,612,777 6.6399 4.523 4.523 4.544 4.462 4.571 1,898,472 4.5367 0.46%
2019-10-02 0 6.590 6.580 6.590 6.410 6.760 2,383,500 15,732,524 6.6006 4.503 4.496 4.503 4.380 4.619 3,488,477 4.5099 1.85%
2019-09-30 0 6.470 6.470 6.480 6.320 6.500 1,657,000 10,682,515 6.4469 4.421 4.421 4.427 4.318 4.441 2,425,175 4.4048 1.25%
2019-09-27 0 6.390 6.390 6.400 6.340 6.550 821,000 5,261,920 6.4092 4.366 4.366 4.373 4.332 4.475 1,201,611 4.3791 -1.24%
2019-09-26 0 6.470 6.460 6.470 6.390 6.500 1,056,000 6,810,355 6.4492 4.421 4.414 4.421 4.366 4.441 1,545,555 4.4064 1.57%
2019-09-25 0 6.370 6.360 6.370 6.260 6.470 2,962,500 18,884,285 6.3744 4.352 4.345 4.352 4.277 4.421 4,335,898 4.3553 -0.47%
2019-09-24 0 6.400 6.390 6.400 6.370 6.500 1,641,500 10,545,241 6.4241 4.373 4.366 4.373 4.352 4.441 2,402,490 4.3893 0.16%
2019-09-23 0 6.390 6.380 6.390 6.280 6.490 6,625,500 41,851,952 6.3168 4.366 4.359 4.366 4.291 4.434 9,697,043 4.3160 -0.31%
2019-09-20 0 6.410 6.390 6.410 6.290 6.480 2,071,500 13,211,035 6.3775 4.380 4.366 4.380 4.298 4.427 3,031,835 4.3574 -1.08%
2019-09-19 0 6.480 6.460 6.480 6.420 6.610 1,723,360 11,146,790 6.4681 4.427 4.414 4.427 4.386 4.516 2,522,300 4.4193 -1.82%
2019-09-18 0 6.600 6.600 6.610 6.520 6.690 4,083,000 26,935,970 6.5971 4.509 4.509 4.516 4.455 4.571 5,975,855 4.5075 -0.75%
2019-09-17 0 6.650 6.600 6.650 6.530 6.910 5,071,500 33,531,857 6.6118 4.544 4.509 4.544 4.462 4.721 7,422,617 4.5175 -4.04%
2019-09-16 0 6.930 6.920 6.930 6.800 7.080 3,187,030 22,213,196 6.9699 4.735 4.728 4.735 4.646 4.837 4,664,518 4.7622 -1.14%
2019-09-13 0 7.010 7.000 7.010 6.370 7.110 3,999,500 28,078,797 7.0206 4.790 4.783 4.790 4.352 4.858 5,853,645 4.7968 0.86%
2019-09-12 0 6.950 6.930 6.950 6.870 7.000 2,001,500 13,866,190 6.9279 4.749 4.735 4.749 4.694 4.783 2,929,384 4.7335 0.00%
2019-09-11 0 6.950 6.940 6.950 6.830 7.040 2,158,500 15,056,130 6.9753 4.749 4.742 4.749 4.667 4.810 3,159,168 4.7659 0.58%
2019-09-10 0 6.910 6.900 6.910 6.840 7.000 2,635,500 18,268,720 6.9318 4.721 4.714 4.721 4.673 4.783 3,857,302 4.7361 -1.00%
2019-09-09 0 6.980 6.960 6.980 6.840 7.040 2,819,500 19,567,137 6.9399 4.769 4.755 4.769 4.673 4.810 4,126,604 4.7417 -0.14%
2019-09-06 0 6.990 6.990 7.000 6.970 7.180 2,685,000 18,929,747 7.0502 4.776 4.776 4.783 4.762 4.906 3,929,750 4.8170 -1.55%
2019-09-05 0 7.100 7.090 7.100 6.790 7.270 29,554,000 206,810,365 6.9977 4.851 4.844 4.851 4.639 4.967 43,255,060 4.7812 4.72%
2019-09-04 0 6.780 6.780 6.790 6.630 6.820 4,893,790 33,145,042 6.7729 4.632 4.632 4.639 4.530 4.660 7,162,522 4.6276 1.65%
2019-09-03 0 6.670 6.670 6.680 6.600 6.800 2,352,071 15,810,190 6.7218 4.557 4.557 4.564 4.509 4.646 3,442,477 4.5927 0.60%
2019-09-02 0 6.630 6.600 6.630 6.540 6.900 4,295,500 28,450,190 6.6233 4.530 4.509 4.530 4.468 4.714 6,286,868 4.5253 -3.49%
2019-08-30 0 6.870 6.850 6.870 6.740 6.980 2,920,000 20,121,612 6.8910 4.694 4.680 4.694 4.605 4.769 4,273,695 4.7082 1.63%
2019-08-29 0 6.760 6.700 6.760 6.580 6.960 3,646,446 24,557,374 6.7346 4.619 4.578 4.619 4.496 4.755 5,336,917 4.6014 -3.84%
2019-08-28 0 7.030 7.010 7.030 6.920 7.350 9,029,010 64,203,867 7.1108 4.803 4.790 4.803 4.728 5.022 13,214,806 4.8585 -0.42%
2019-08-27 0 7.060 7.060 7.080 6.650 7.070 5,715,476 39,319,624 6.8795 4.824 4.824 4.837 4.544 4.831 8,365,137 4.7004 3.22%
2019-08-26 0 6.840 6.800 6.840 6.570 6.900 2,231,570 15,081,227 6.7581 4.673 4.646 4.673 4.489 4.714 3,266,113 4.6175 -1.58%
2019-08-23 0 6.950 6.930 6.950 6.890 7.050 1,916,200 13,355,915 6.9700 4.749 4.735 4.749 4.708 4.817 2,804,539 4.7622 -1.56%
2019-08-22 0 7.060 7.040 7.060 6.890 7.200 1,238,700 8,798,903 7.1033 4.824 4.810 4.824 4.708 4.919 1,812,954 4.8534 0.14%
2019-08-21 0 7.050 7.040 7.060 6.850 7.110 839,650 5,884,752 7.0086 4.817 4.810 4.824 4.680 4.858 1,228,907 4.7886 2.03%
2019-08-20 0 6.910 6.890 6.910 6.880 7.070 406,078 2,819,055 6.9422 4.721 4.708 4.721 4.701 4.831 594,333 4.7432 -2.12%
2019-08-19 0 7.060 7.030 7.060 6.870 7.260 1,594,500 11,230,075 7.0430 4.824 4.803 4.824 4.694 4.960 2,333,701 4.8121 4.13%
2019-08-16 0 6.780 6.780 6.820 6.760 7.040 1,754,500 12,081,200 6.8858 4.632 4.632 4.660 4.619 4.810 2,567,876 4.7047 0.59%
2019-08-15 0 6.740 6.740 6.780 6.580 6.820 2,089,000 14,112,785 6.7558 4.605 4.605 4.632 4.496 4.660 3,057,448 4.6159 -0.88%
2019-08-14 0 6.800 6.800 6.810 6.680 7.060 3,278,010 22,534,299 6.8744 4.646 4.646 4.653 4.564 4.824 4,797,676 4.6969 2.10%
2019-08-13 0 6.660 6.650 6.660 6.480 6.750 3,288,200 21,778,658 6.6233 4.550 4.544 4.550 4.427 4.612 4,812,590 4.5254 -1.62%
2019-08-12 0 6.770 6.730 6.770 6.600 6.940 2,855,900 19,341,138 6.7723 4.626 4.598 4.626 4.509 4.742 4,179,878 4.6272 2.58%
2019-08-09 0 6.600 6.580 6.600 6.420 6.750 1,778,000 11,601,595 6.5251 4.509 4.496 4.509 4.386 4.612 2,602,270 4.4583 -1.49%
2019-08-08 0 6.700 6.660 6.700 6.470 6.750 1,935,140 12,935,326 6.6844 4.578 4.550 4.578 4.421 4.612 2,832,259 4.5671 2.76%
2019-08-07 0 6.520 6.500 6.520 6.370 6.750 2,370,000 15,391,337 6.4942 4.455 4.441 4.455 4.352 4.612 3,468,718 4.4372 -2.25%
2019-08-06 0 6.670 6.670 6.690 6.570 6.890 4,329,500 29,135,042 6.7294 4.557 4.557 4.571 4.489 4.708 6,336,631 4.5979 -2.77%
2019-08-05 0 6.860 6.840 6.860 6.680 7.200 4,061,000 27,965,087 6.8863 4.687 4.673 4.687 4.564 4.919 5,943,656 4.7050 -1.29%
2019-08-02 0 6.950 6.900 6.950 6.740 7.150 4,216,000 29,070,860 6.8954 4.749 4.714 4.749 4.605 4.885 6,170,513 4.7113 -4.79%
2019-08-01 0 7.300 7.240 7.300 7.170 7.330 2,899,973 21,127,979 7.2856 4.988 4.947 4.988 4.899 5.008 4,244,383 4.9779 -0.27%
2019-07-31 0 7.320 7.260 7.320 6.960 7.350 1,931,000 13,710,165 7.1000 5.001 4.960 5.001 4.755 5.022 2,826,200 4.8511 2.66%
2019-07-30 0 7.130 7.090 7.130 7.020 7.330 742,500 5,299,400 7.1372 4.872 4.844 4.872 4.796 5.008 1,086,719 4.8765 -1.79%
2019-07-29 0 7.260 7.240 7.260 7.200 7.390 1,892,000 13,788,195 7.2876 4.960 4.947 4.960 4.919 5.049 2,769,120 4.9793 -0.41%
2019-07-26 0 7.290 7.290 7.300 7.080 7.400 4,681,500 34,026,575 7.2683 4.981 4.981 4.988 4.837 5.056 6,851,816 4.9661 2.82%
2019-07-25 0 7.090 7.090 7.100 6.960 7.200 7,090,200 50,331,328 7.0987 4.844 4.844 4.851 4.755 4.919 10,377,175 4.8502 1.43%
2019-07-24 0 6.990 6.990 7.000 6.960 7.300 3,083,500 21,846,367 7.0849 4.776 4.776 4.783 4.755 4.988 4,512,992 4.8408 -1.55%
2019-07-23 0 7.100 7.100 7.140 7.030 7.400 2,131,900 15,180,716 7.1207 4.851 4.851 4.878 4.803 5.056 3,120,236 4.8652 -2.34%
2019-07-22 0 7.270 7.270 7.300 7.000 7.350 4,106,500 29,444,960 7.1703 4.967 4.967 4.988 4.783 5.022 6,010,249 4.8991 1.68%
2019-07-19 0 7.150 7.150 7.160 7.000 7.340 1,557,420 11,218,061 7.2030 4.885 4.885 4.892 4.783 5.015 2,279,431 4.9214 -2.05%
2019-07-18 0 7.300 7.290 7.300 7.130 7.350 2,709,000 19,747,425 7.2896 4.988 4.981 4.988 4.872 5.022 3,964,876 4.9806 0.27%
2019-07-17 0 7.280 7.280 7.290 7.120 7.370 2,503,500 18,229,088 7.2814 4.974 4.974 4.981 4.865 5.036 3,664,108 4.9750 1.11%
2019-07-16 0 7.200 7.180 7.200 7.120 7.320 2,263,170 16,335,270 7.2179 4.919 4.906 4.919 4.865 5.001 3,312,362 4.9316 2.13%
2019-07-15 0 7.050 7.050 7.090 7.020 7.230 1,099,000 7,812,907 7.1091 4.817 4.817 4.844 4.796 4.940 1,608,490 4.8573 -0.70%
2019-07-12 0 7.100 7.070 7.100 6.970 7.180 2,208,000 15,688,085 7.1051 4.851 4.831 4.851 4.762 4.906 3,231,616 4.8546 -0.70%
2019-07-11 0 7.150 7.140 7.150 7.100 7.280 1,863,500 13,381,485 7.1808 4.885 4.878 4.885 4.851 4.974 2,727,408 4.9063 -0.97%
2019-07-10 0 7.220 7.210 7.220 7.100 7.300 3,788,500 27,320,415 7.2114 4.933 4.926 4.933 4.851 4.988 5,544,826 4.9272 1.12%
2019-07-09 0 7.140 7.100 7.140 6.980 7.150 1,435,500 10,163,495 7.0801 4.878 4.851 4.878 4.769 4.885 2,100,989 4.8375 0.56%
2019-07-08 0 7.100 7.090 7.100 6.950 7.190 1,654,543 11,645,322 7.0384 4.851 4.844 4.851 4.749 4.913 2,421,579 4.8090 -0.70%
2019-07-05 0 7.150 7.080 7.150 6.900 7.180 2,153,000 15,180,582 7.0509 4.885 4.837 4.885 4.714 4.906 3,151,118 4.8175 0.99%
2019-07-04 0 7.080 7.070 7.080 7.020 7.390 737,000 5,257,570 7.1337 4.837 4.831 4.837 4.796 5.049 1,078,669 4.8741 -2.88%
2019-07-03 0 7.290 7.280 7.290 7.260 7.600 3,001,500 22,304,962 7.4313 4.981 4.974 4.981 4.960 5.193 4,392,978 5.0774 -1.88%
2019-07-02 0 7.430 7.430 7.450 7.070 7.480 6,897,665 51,144,203 7.4147 5.077 5.077 5.090 4.831 5.111 10,095,382 5.0661 3.92%
2019-06-28 0 7.150 7.150 7.170 7.030 7.280 4,160,000 29,629,980 7.1226 4.885 4.885 4.899 4.803 4.974 6,088,551 4.8665 -2.05%
2019-06-27 0 7.300 7.290 7.300 7.090 7.490 5,052,500 36,829,090 7.2893 4.988 4.981 4.988 4.844 5.118 7,394,809 4.9804 4.43%
2019-06-26 0 6.990 6.960 6.990 6.940 7.050 1,798,500 12,584,110 6.9970 4.776 4.755 4.776 4.742 4.817 2,632,274 4.7807 -0.29%
2019-06-25 0 7.010 7.010 7.040 7.000 7.380 3,197,500 22,722,167 7.1062 4.790 4.790 4.810 4.783 5.042 4,679,842 4.8553 -5.14%
2019-06-24 0 7.390 7.340 7.390 6.710 8.280 5,374,500 38,902,345 7.2383 5.049 5.015 5.049 4.585 5.657 7,866,086 4.9456 7.10%
2019-06-21 0 6.900 6.880 6.900 6.810 6.990 2,072,500 14,316,664 6.9079 4.714 4.701 4.714 4.653 4.776 3,033,299 4.7198 0.44%
2019-06-20 0 6.870 6.850 6.890 6.780 7.020 749,000 5,169,970 6.9025 4.694 4.680 4.708 4.632 4.796 1,096,232 4.7161 0.88%
2019-06-19 0 6.810 6.800 6.810 6.550 7.000 1,519,000 10,250,760 6.7484 4.653 4.646 4.653 4.475 4.783 2,223,199 4.6108 4.45%
2019-06-18 0 6.520 6.520 6.550 6.450 6.580 1,291,000 8,400,551 6.5070 4.455 4.455 4.475 4.407 4.496 1,889,500 4.4459 0.93%
2019-06-17 0 6.460 6.460 6.510 6.330 6.540 1,181,000 7,654,785 6.4816 4.414 4.414 4.448 4.325 4.468 1,728,505 4.4286 -0.77%
2019-06-14 0 6.510 6.510 6.520 6.480 6.780 772,000 5,032,300 6.5185 4.448 4.448 4.455 4.427 4.632 1,129,895 4.4538 -1.51%
2019-06-13 0 6.610 6.580 6.610 6.350 6.660 1,552,500 10,169,555 6.5504 4.516 4.496 4.516 4.339 4.550 2,272,230 4.4756 -0.90%
2019-06-12 0 6.670 6.660 6.670 6.310 6.810 2,158,500 14,387,210 6.6654 4.557 4.550 4.557 4.311 4.653 3,159,168 4.5541 -1.19%
2019-06-11 0 6.750 6.740 6.750 6.490 6.820 2,471,500 16,577,035 6.7073 4.612 4.605 4.612 4.434 4.660 3,617,273 4.5827 2.90%
2019-06-10 0 6.560 6.550 6.560 6.390 6.940 3,501,500 22,879,767 6.5343 4.482 4.475 4.482 4.366 4.742 5,124,775 4.4645 0.77%
2019-06-06 0 6.510 6.510 6.570 6.250 6.660 4,399,500 28,286,931 6.4296 4.448 4.448 4.489 4.270 4.550 6,439,082 4.3930 3.33%
2019-06-05 0 6.300 6.290 6.300 6.190 6.340 3,074,000 19,365,630 6.2998 4.304 4.298 4.304 4.229 4.332 4,499,088 4.3043 1.61%
2019-06-04 0 6.200 6.190 6.200 6.090 6.550 2,169,952 13,419,145 6.1841 4.236 4.229 4.236 4.161 4.475 3,175,929 4.2253 -2.88%
2019-06-03 0 6.640 6.600 6.640 6.350 6.800 10,029,500 65,962,016 6.5768 4.362 4.336 4.362 4.171 4.467 15,267,586 4.3204 1.07%
2019-05-31 0 6.570 6.560 6.570 6.280 6.650 2,944,531 19,338,303 6.5675 4.316 4.309 4.316 4.125 4.368 4,482,365 4.3143 1.86%
2019-05-30 0 6.450 6.380 6.450 6.020 6.650 2,517,500 16,113,450 6.4006 4.237 4.191 4.237 3.955 4.368 3,832,309 4.2046 -0.77%
2019-05-29 0 6.500 6.450 6.500 6.350 6.550 4,809,000 31,203,032 6.4885 4.270 4.237 4.270 4.171 4.303 7,320,586 4.2624 0.78%
2019-05-28 0 6.450 6.450 6.520 5.940 6.610 8,196,000 52,514,456 6.4073 4.237 4.237 4.283 3.902 4.342 12,476,508 4.2091 10.82%
2019-05-27 0 5.820 5.820 5.830 5.620 5.920 3,281,000 18,870,534 5.7515 3.823 3.823 3.830 3.692 3.889 4,994,561 3.7782 0.34%
2019-05-24 0 5.800 5.780 5.800 5.750 5.940 5,526,738 31,938,476 5.7789 3.810 3.797 3.810 3.777 3.902 8,413,176 3.7962 1.75%
2019-05-23 0 5.700 5.700 5.710 5.610 5.980 6,044,423 35,129,119 5.8118 3.744 3.744 3.751 3.685 3.928 9,201,231 3.8179 -6.56%
2019-05-22 0 6.100 6.050 6.110 5.870 6.120 2,063,000 12,412,171 6.0166 4.007 3.974 4.014 3.856 4.020 3,140,439 3.9524 0.33%
2019-05-21 0 6.080 6.040 6.080 5.890 6.170 3,516,500 21,333,234 6.0666 3.994 3.968 3.994 3.869 4.053 5,353,055 3.9852 3.75%
2019-05-20 0 5.860 5.840 5.860 5.830 6.610 6,265,500 37,903,890 6.0496 3.850 3.836 3.850 3.830 4.342 9,537,770 3.9741 -11.08%
2019-05-17 0 6.590 6.550 6.600 6.500 7.000 3,316,000 22,393,690 6.7532 4.329 4.303 4.336 4.270 4.598 5,047,840 4.4363 -4.91%
2019-05-16 0 6.930 6.890 6.930 6.720 6.930 3,378,000 23,084,200 6.8337 4.552 4.526 4.552 4.414 4.552 5,142,221 4.4891 3.28%
2019-05-15 0 6.710 6.700 6.710 6.500 6.740 2,554,068 16,905,185 6.6189 4.408 4.401 4.408 4.270 4.428 3,887,976 4.3481 4.03%
2019-05-14 0 6.450 6.420 6.450 6.410 6.770 4,498,970 29,185,247 6.4871 4.237 4.217 4.237 4.211 4.447 6,848,638 4.2615 -5.01%
2019-05-10 0 6.790 6.760 6.790 6.600 6.920 5,849,470 39,370,152 6.7306 4.460 4.441 4.460 4.336 4.546 8,904,460 4.4214 2.41%
2019-05-09 0 6.630 6.600 6.630 6.400 7.190 8,250,000 55,107,039 6.6796 4.355 4.336 4.355 4.204 4.723 12,558,710 4.3880 -7.14%
2019-05-08 0 7.140 7.120 7.140 6.900 7.270 5,117,801 36,222,931 7.0778 4.690 4.677 4.690 4.533 4.776 7,790,664 4.6495 0.28%
2019-05-07 0 7.120 7.050 7.120 6.830 7.220 4,272,500 29,930,205 7.0053 4.677 4.631 4.677 4.487 4.743 6,503,890 4.6019 1.57%
2019-05-06 0 7.010 7.000 7.010 6.850 7.250 6,275,734 43,894,333 6.9943 4.605 4.598 4.605 4.500 4.763 9,553,348 4.5947 -4.76%
2019-05-03 0 7.360 7.360 7.400 7.320 7.440 1,021,030 7,543,673 7.3883 4.835 4.835 4.861 4.809 4.887 1,554,281 4.8535 -0.54%
2019-05-02 0 7.400 7.370 7.400 7.350 7.580 1,945,500 14,401,162 7.4023 4.861 4.841 4.861 4.828 4.979 2,961,572 4.8627 -2.63%
2019-04-30 0 7.600 7.560 7.600 7.520 7.780 2,549,000 19,374,347 7.6008 4.993 4.966 4.993 4.940 5.111 3,880,261 4.9931 0.00%
2019-04-29 0 7.600 7.590 7.600 7.480 7.720 6,990,500 52,019,929 7.4415 4.993 4.986 4.993 4.914 5.071 10,641,414 4.8884 4.40%
2019-04-26 0 7.280 7.280 7.290 7.080 7.480 3,699,392 26,797,620 7.2438 4.782 4.782 4.789 4.651 4.914 5,631,466 4.7586 -0.55%
2019-04-25 0 7.320 7.280 7.320 7.240 7.750 3,946,500 29,417,695 7.4541 4.809 4.782 4.809 4.756 5.091 6,007,630 4.8967 -4.94%
2019-04-24 0 7.700 7.690 7.700 7.510 7.770 2,910,500 22,193,510 7.6253 5.058 5.052 5.058 4.933 5.104 4,430,561 5.0092 1.32%
2019-04-23 0 7.600 7.600 7.630 7.490 7.790 3,539,438 27,072,597 7.6488 4.993 4.993 5.012 4.920 5.117 5,387,973 5.0246 0.93%
2019-04-18 0 7.530 7.530 7.570 7.270 7.710 8,658,000 65,092,415 7.5182 4.947 4.947 4.973 4.776 5.065 13,179,795 4.9388 4.58%
2019-04-17 0 7.200 7.200 7.240 6.490 7.450 12,898,600 91,658,741 7.1061 4.730 4.730 4.756 4.263 4.894 19,635,125 4.6681 8.27%
2019-04-16 0 6.650 6.650 6.660 6.490 6.870 8,264,500 54,877,860 6.6402 4.368 4.368 4.375 4.263 4.513 12,580,783 4.3620 -3.62%
2019-04-15 0 6.900 6.890 6.900 6.850 7.340 7,174,500 50,847,207 7.0872 4.533 4.526 4.533 4.500 4.822 10,921,511 4.6557 -5.99%
2019-04-12 0 7.340 7.340 7.350 6.990 7.450 7,212,000 52,815,707 7.3233 4.822 4.822 4.828 4.592 4.894 10,978,596 4.8108 -2.13%
2019-04-11 0 7.500 7.450 7.500 7.280 7.640 4,007,080 30,200,468 7.5368 4.927 4.894 4.927 4.782 5.019 6,099,849 4.9510 -0.13%
2019-04-10 0 7.510 7.500 7.510 7.130 7.600 9,626,500 72,243,333 7.5046 4.933 4.927 4.933 4.684 4.993 14,654,112 4.9299 0.13%
2019-04-09 0 7.500 7.490 7.500 7.450 7.870 10,493,000 79,191,942 7.5471 4.927 4.920 4.927 4.894 5.170 15,973,157 4.9578 0.94%
2019-04-08 0 7.430 7.400 7.430 7.090 7.450 9,108,320 66,826,815 7.3369 4.881 4.861 4.881 4.658 4.894 13,865,303 4.8197 5.54%
2019-04-04 0 7.040 7.040 7.050 6.630 7.070 7,108,000 48,729,715 6.8556 4.625 4.625 4.631 4.355 4.644 10,820,280 4.5036 5.07%
2019-04-03 0 6.700 6.700 6.720 6.460 6.750 5,149,931 34,080,422 6.6176 4.401 4.401 4.414 4.244 4.434 7,839,575 4.3472 -0.89%
2019-04-02 0 6.760 6.720 6.760 6.460 6.950 8,651,500 58,812,782 6.7980 4.441 4.414 4.441 4.244 4.566 13,169,901 4.4657 2.27%
2019-04-01 0 6.610 6.570 6.610 5.930 6.620 9,607,072 61,656,870 6.4179 4.342 4.316 4.342 3.896 4.349 14,624,537 4.2160 6.27%
2019-03-29 0 6.220 6.160 6.220 5.800 6.220 5,205,000 31,352,166 6.0235 4.086 4.047 4.086 3.810 4.086 7,923,404 3.9569 3.67%
2019-03-28 0 6.000 5.990 6.000 5.870 6.100 4,260,500 25,626,520 6.0149 3.941 3.935 3.941 3.856 4.007 6,485,622 3.9513 0.67%
2019-03-27 0 5.960 5.940 5.960 5.800 6.340 1,830,000 11,011,903 6.0174 3.915 3.902 3.915 3.810 4.165 2,785,750 3.9529 -3.25%
2019-03-26 0 6.160 6.150 6.160 6.000 6.430 2,869,500 17,711,499 6.1723 4.047 4.040 4.047 3.941 4.224 4,368,148 4.0547 1.32%
2019-03-25 0 6.080 6.070 6.080 5.890 6.130 1,900,500 11,447,645 6.0235 3.994 3.987 3.994 3.869 4.027 2,893,070 3.9569 -1.62%
2019-03-22 0 6.180 6.150 6.180 6.000 6.280 1,142,600 7,028,961 6.1517 4.060 4.040 4.060 3.941 4.125 1,739,343 4.0412 0.16%
2019-03-21 0 6.170 6.130 6.170 5.790 6.290 1,371,000 8,401,873 6.1283 4.053 4.027 4.053 3.804 4.132 2,087,029 4.0258 1.31%
2019-03-20 0 6.090 6.090 6.100 5.810 6.400 2,398,000 14,681,266 6.1223 4.001 4.001 4.007 3.817 4.204 3,650,398 4.0218 -1.93%
2019-03-19 0 6.210 6.200 6.210 6.020 6.350 1,998,500 12,334,587 6.1719 4.079 4.073 4.079 3.955 4.171 3,042,252 4.0544 -1.43%
2019-03-18 0 6.300 6.270 6.300 5.920 6.380 4,394,500 27,558,355 6.2711 4.139 4.119 4.139 3.889 4.191 6,689,606 4.1196 5.88%
2019-03-15 0 5.950 5.940 5.950 5.700 6.000 1,716,000 10,118,457 5.8965 3.909 3.902 3.909 3.744 3.941 2,612,212 3.8735 5.12%
2019-03-14 0 5.660 5.650 5.660 5.620 6.140 1,174,000 6,758,570 5.7569 3.718 3.712 3.718 3.692 4.033 1,787,143 3.7818 -6.29%
2019-03-13 0 6.040 6.020 6.040 6.010 6.310 1,020,000 6,249,790 6.1272 3.968 3.955 3.968 3.948 4.145 1,552,713 4.0251 -1.15%
2019-03-12 0 6.110 6.090 6.110 6.050 6.250 1,104,500 6,802,800 6.1592 4.014 4.001 4.014 3.974 4.106 1,681,345 4.0460 0.99%
2019-03-11 0 6.050 6.050 6.070 5.750 6.090 1,736,087 10,388,798 5.9840 3.974 3.974 3.987 3.777 4.001 2,642,790 3.9310 4.31%
2019-03-08 0 5.800 5.800 5.850 5.800 6.320 3,207,500 19,175,725 5.9784 3.810 3.810 3.843 3.810 4.152 4,882,674 3.9273 -6.15%
2019-03-07 0 6.180 6.170 6.180 6.150 6.310 1,634,000 10,113,500 6.1894 4.060 4.053 4.060 4.040 4.145 2,487,386 4.0659 -1.90%
2019-03-06 0 6.300 6.300 6.310 6.150 6.360 788,500 4,970,295 6.3035 4.139 4.139 4.145 4.040 4.178 1,200,308 4.1408 -0.79%
2019-03-05 0 6.350 6.320 6.350 6.020 6.380 2,298,500 14,208,092 6.1815 4.171 4.152 4.171 3.955 4.191 3,498,933 4.0607 2.25%
2019-03-04 0 6.210 6.210 6.230 6.130 6.340 4,717,500 29,358,170 6.2232 4.079 4.079 4.093 4.027 4.165 7,181,299 4.0881 -0.48%
2019-03-01 0 6.240 6.230 6.240 6.140 6.430 3,718,500 23,140,502 6.2231 4.099 4.093 4.099 4.033 4.224 5,660,553 4.0880 -0.95%
2019-02-28 0 6.300 6.260 6.300 6.240 6.470 2,885,000 18,221,775 6.3160 4.139 4.112 4.139 4.099 4.250 4,391,743 4.1491 0.96%
2019-02-27 0 6.240 6.210 6.240 6.130 6.530 4,689,500 29,859,740 6.3674 4.099 4.079 4.099 4.027 4.290 7,138,675 4.1828 -1.73%
2019-02-26 0 6.350 6.330 6.350 6.220 6.430 6,060,683 38,200,235 6.3030 4.171 4.158 4.171 4.086 4.224 9,225,983 4.1405 1.93%
2019-02-25 0 6.230 6.230 6.300 5.910 6.360 7,279,500 45,382,262 6.2343 4.093 4.093 4.139 3.882 4.178 11,081,349 4.0954 2.30%
2019-02-22 0 6.090 6.070 6.090 5.700 6.090 2,717,500 16,161,655 5.9473 4.001 3.987 4.001 3.744 4.001 4,136,763 3.9068 3.22%
2019-02-21 0 5.900 5.890 5.900 5.570 6.000 5,221,000 30,634,185 5.8675 3.876 3.869 3.876 3.659 3.941 7,947,761 3.8544 7.86%
2019-02-20 0 5.470 5.470 5.500 5.380 5.620 5,279,501 29,127,901 5.5172 3.593 3.593 3.613 3.534 3.692 8,036,815 3.6243 1.86%
2019-02-19 0 5.370 5.370 5.410 5.310 5.450 2,717,500 14,617,263 5.3789 3.528 3.528 3.554 3.488 3.580 4,136,763 3.5335 1.70%
2019-02-18 0 5.280 5.250 5.280 5.210 5.510 3,502,500 18,508,780 5.2844 3.469 3.449 3.469 3.423 3.620 5,331,743 3.4714 -2.40%
2019-02-15 0 5.410 5.400 5.410 5.300 5.500 4,034,000 21,810,275 5.4066 3.554 3.547 3.554 3.482 3.613 6,140,829 3.5517 0.37%
2019-02-14 0 5.390 5.370 5.390 5.240 5.490 5,088,000 27,220,395 5.3499 3.541 3.528 3.541 3.442 3.606 7,745,299 3.5144 0.37%
2019-02-13 0 5.370 5.350 5.370 5.160 5.400 7,382,000 39,074,302 5.2932 3.528 3.514 3.528 3.390 3.547 11,237,382 3.4772 5.71%
2019-02-12 0 5.080 5.080 5.120 4.930 5.230 4,055,000 20,747,417 5.1165 3.337 3.337 3.363 3.239 3.436 6,172,796 3.3611 2.21%
2019-02-11 0 4.970 4.970 4.980 4.920 5.130 2,545,000 12,688,420 4.9856 3.265 3.265 3.271 3.232 3.370 3,874,172 3.2751 -2.93%
2019-02-08 0 5.120 5.120 5.130 4.910 5.160 1,919,000 9,720,940 5.0656 3.363 3.363 3.370 3.225 3.390 2,921,232 3.3277 1.79%
2019-02-04 0 5.030 5.030 5.040 4.800 5.100 1,826,945 9,159,083 5.0133 3.304 3.304 3.311 3.153 3.350 2,781,100 3.2933 2.86%
2019-02-01 0 4.890 4.880 4.890 4.680 4.940 2,667,500 12,948,475 4.8542 3.212 3.206 3.212 3.074 3.245 4,060,650 3.1888 4.94%
2019-01-31 0 4.660 4.660 4.700 4.610 4.730 3,432,827 16,078,335 4.6837 3.061 3.061 3.087 3.028 3.107 5,225,682 3.0768 2.64%
2019-01-30 0 4.540 4.540 4.560 4.520 4.670 3,861,086 17,760,772 4.5999 2.982 2.982 2.996 2.969 3.068 5,877,607 3.0218 -2.37%
2019-01-29 0 4.650 4.650 4.660 4.370 4.740 8,745,000 39,890,408 4.5615 3.055 3.055 3.061 2.871 3.114 13,312,233 2.9965 6.16%
2019-01-28 0 4.380 4.360 4.380 4.270 4.470 6,107,000 26,734,212 4.3776 2.877 2.864 2.877 2.805 2.936 9,296,490 2.8757 2.58%
2019-01-25 0 4.270 4.260 4.270 4.120 4.310 7,811,000 33,108,505 4.2387 2.805 2.798 2.805 2.706 2.831 11,890,435 2.7845 2.40%
2019-01-24 0 4.170 4.170 4.180 4.130 4.400 8,001,500 33,546,822 4.1926 2.739 2.739 2.746 2.713 2.890 12,180,427 2.7542 -3.25%
2019-01-23 0 4.310 4.300 4.310 4.280 4.420 3,062,000 13,230,298 4.3208 2.831 2.825 2.831 2.812 2.904 4,661,184 2.8384 -1.82%
2019-01-22 0 4.390 4.370 4.390 4.340 4.430 1,741,000 7,617,355 4.3753 2.884 2.871 2.884 2.851 2.910 2,650,268 2.8742 -2.01%
2019-01-21 0 4.480 4.470 4.480 4.300 4.660 3,792,850 16,744,553 4.4148 2.943 2.936 2.943 2.825 3.061 5,773,734 2.9001 -0.88%
2019-01-18 0 4.520 4.500 4.520 4.470 4.700 2,752,000 12,481,375 4.5354 2.969 2.956 2.969 2.936 3.087 4,189,281 2.9794 -2.59%
2019-01-17 0 4.640 4.630 4.640 4.510 4.770 3,136,980 14,643,781 4.6681 3.048 3.042 3.048 2.963 3.133 4,775,324 3.0666 2.20%
2019-01-16 0 4.540 4.530 4.540 4.220 4.580 3,577,500 16,047,782 4.4858 2.982 2.976 2.982 2.772 3.009 5,445,913 2.9468 6.32%
2019-01-15 0 4.270 4.260 4.270 4.170 4.440 4,623,000 19,697,405 4.2607 2.805 2.798 2.805 2.739 2.917 7,037,444 2.7989 -0.47%
2019-01-14 0 4.290 4.270 4.290 4.240 4.490 934,000 4,013,995 4.2976 2.818 2.805 2.818 2.785 2.950 1,421,798 2.8232 -2.28%
2019-01-11 0 4.390 4.380 4.390 4.360 4.470 1,201,500 5,285,095 4.3987 2.884 2.877 2.884 2.864 2.936 1,829,005 2.8896 -1.79%
2019-01-10 0 4.470 4.440 4.470 4.300 4.480 3,195,500 14,075,615 4.4048 2.936 2.917 2.936 2.825 2.943 4,864,407 2.8936 3.71%
2019-01-09 0 4.310 4.310 4.320 4.260 4.380 5,105,000 21,977,682 4.3051 2.831 2.831 2.838 2.798 2.877 7,771,178 2.8281 2.62%
2019-01-08 0 4.200 4.190 4.200 4.180 4.290 1,249,500 5,267,250 4.2155 2.759 2.752 2.759 2.746 2.818 1,902,074 2.7692 -0.94%
2019-01-07 0 4.240 4.190 4.240 4.190 4.560 3,468,300 14,881,345 4.2907 2.785 2.752 2.785 2.752 2.996 5,279,682 2.8186 -2.75%
2019-01-04 0 4.360 4.350 4.360 4.290 4.460 1,846,011 8,115,473 4.3962 2.864 2.858 2.864 2.818 2.930 2,810,123 2.8879 -0.68%
2019-01-03 0 4.390 4.390 4.400 4.380 4.530 550,000 2,439,045 4.4346 2.884 2.884 2.890 2.877 2.976 837,247 2.9132 -2.23%
2019-01-02 0 4.490 4.470 4.490 4.430 4.830 1,627,500 7,352,355 4.5176 2.950 2.936 2.950 2.910 3.173 2,477,491 2.9677 -5.67%
2018-12-31 0 4.760 4.750 4.760 4.600 4.830 2,621,000 12,456,755 4.7527 3.127 3.120 3.127 3.022 3.173 3,989,864 3.1221 3.48%
2018-12-28 0 4.600 4.600 4.620 4.440 4.690 1,227,502 5,656,349 4.6080 3.022 3.022 3.035 2.917 3.081 1,868,587 3.0271 0.00%
2018-12-27 0 4.600 4.600 4.610 4.400 4.760 3,451,000 15,636,115 4.5309 3.022 3.022 3.028 2.890 3.127 5,253,347 2.9764 -0.86%
2018-12-24 0 4.640 4.610 4.640 4.420 4.860 1,150,500 5,346,102 4.6468 3.048 3.028 3.048 2.904 3.193 1,751,369 3.0525 -1.69%
2018-12-21 0 4.720 4.710 4.730 4.580 4.960 4,859,600 22,952,688 4.7232 3.101 3.094 3.107 3.009 3.258 7,397,613 3.1027 0.85%
2018-12-20 0 4.680 4.670 4.680 4.630 4.800 2,815,500 13,227,335 4.6980 3.074 3.068 3.074 3.042 3.153 4,285,945 3.0862 -1.68%
2018-12-19 0 4.760 4.750 4.760 4.680 4.870 1,005,500 4,806,820 4.7805 3.127 3.120 3.127 3.074 3.199 1,530,640 3.1404 -0.83%
2018-12-18 0 4.800 4.800 4.810 4.750 4.920 2,080,600 10,020,691 4.8163 3.153 3.153 3.160 3.120 3.232 3,167,231 3.1639 -0.41%
2018-12-17 0 4.820 4.820 4.830 4.650 4.960 3,127,670 14,937,621 4.7760 3.166 3.166 3.173 3.055 3.258 4,761,152 3.1374 -1.43%
2018-12-14 0 4.890 4.890 4.910 4.850 5.140 5,423,000 26,555,129 4.8968 3.212 3.212 3.225 3.186 3.377 8,255,259 3.2168 -1.81%
2018-12-13 0 4.980 4.980 4.990 4.760 5.060 4,155,000 20,521,010 4.9389 3.271 3.271 3.278 3.127 3.324 6,325,023 3.2444 3.97%
2018-12-12 0 4.790 4.790 4.810 4.790 5.000 1,246,000 6,044,817 4.8514 3.147 3.147 3.160 3.147 3.285 1,896,746 3.1869 0.21%
2018-12-11 0 4.780 4.750 4.780 4.650 4.840 1,069,000 5,065,470 4.7385 3.140 3.120 3.140 3.055 3.179 1,627,304 3.1128 2.36%
2018-12-10 0 4.670 4.670 4.690 4.570 4.770 2,002,200 9,453,850 4.7217 3.068 3.068 3.081 3.002 3.133 3,047,885 3.1018 -1.68%
2018-12-07 0 4.750 4.750 4.770 4.710 4.950 2,467,530 11,792,661 4.7791 3.120 3.120 3.133 3.094 3.252 3,756,242 3.1395 -4.23%
2018-12-06 0 4.960 4.950 4.960 4.950 5.220 2,301,060 11,527,093 5.0095 3.258 3.252 3.258 3.252 3.429 3,502,830 3.2908 -4.06%
2018-12-05 0 5.170 5.150 5.170 5.040 5.220 2,335,500 11,953,340 5.1181 3.396 3.383 3.396 3.311 3.429 3,555,257 3.3622 -1.15%
2018-12-04 0 5.230 5.230 5.260 5.080 5.270 7,251,060 37,719,494 5.2019 3.436 3.436 3.455 3.337 3.462 11,038,056 3.4172 -0.57%
2018-12-03 0 5.260 5.260 5.270 4.910 5.510 10,353,600 54,048,062 5.2202 3.455 3.455 3.462 3.225 3.620 15,760,953 3.4292 5.20%
2018-11-30 0 5.000 4.990 5.000 4.850 5.080 2,166,000 10,829,146 4.9996 3.285 3.278 3.285 3.186 3.337 3,297,232 3.2843 1.63%
2018-11-29 0 4.920 4.910 4.920 4.800 5.090 2,902,211 14,443,600 4.9768 3.232 3.225 3.232 3.153 3.344 4,417,943 3.2693 -0.40%
2018-11-28 0 4.940 4.910 4.940 4.860 5.070 2,402,666 11,813,084 4.9167 3.245 3.225 3.245 3.193 3.331 3,657,501 3.2298 1.23%
2018-11-27 0 4.880 4.870 4.880 4.740 4.980 1,386,500 6,730,639 4.8544 3.206 3.199 3.206 3.114 3.271 2,110,624 3.1889 1.04%
2018-11-26 0 4.830 4.820 4.830 4.740 4.970 1,868,500 9,096,662 4.8684 3.173 3.166 3.173 3.114 3.265 2,844,358 3.1981 1.05%
2018-11-23 0 4.780 4.760 4.780 4.670 4.890 1,044,500 4,929,650 4.7196 3.140 3.127 3.140 3.068 3.212 1,590,009 3.1004 -0.42%
2018-11-22 0 4.800 4.790 4.800 4.740 4.860 1,905,000 9,129,215 4.7922 3.153 3.147 3.153 3.114 3.193 2,899,920 3.1481 0.21%
2018-11-21 0 4.790 4.780 4.800 4.600 4.800 2,228,665 10,590,672 4.7520 3.147 3.140 3.153 3.022 3.153 3,392,625 3.1217 1.91%
2018-11-20 0 4.700 4.690 4.700 4.640 4.820 1,650,500 7,814,885 4.7349 3.087 3.081 3.087 3.048 3.166 2,512,503 3.1104 -2.08%
2018-11-19 0 4.800 4.790 4.800 4.730 4.850 1,233,500 5,908,620 4.7901 3.153 3.147 3.153 3.107 3.186 1,877,717 3.1467 1.48%
2018-11-16 0 4.730 4.720 4.730 4.600 4.790 2,270,000 10,681,212 4.7054 3.107 3.101 3.107 3.022 3.147 3,455,548 3.0910 0.85%
2018-11-15 0 4.690 4.690 4.700 4.590 4.790 2,281,630 10,622,248 4.6556 3.081 3.081 3.087 3.015 3.147 3,473,252 3.0583 0.21%
2018-11-14 0 4.680 4.680 4.700 4.540 4.780 2,552,170 11,991,057 4.6984 3.074 3.074 3.087 2.982 3.140 3,885,086 3.0864 2.63%
2018-11-13 0 4.560 4.520 4.560 4.370 4.610 2,834,000 12,786,415 4.5118 2.996 2.969 2.996 2.871 3.028 4,314,107 2.9639 -0.65%
2018-11-12 0 4.590 4.590 4.600 4.450 4.650 3,243,240 14,748,750 4.5475 3.015 3.015 3.022 2.923 3.055 4,937,080 2.9873 0.88%
2018-11-09 0 4.550 4.520 4.550 4.360 4.600 2,491,000 11,180,500 4.4884 2.989 2.969 2.989 2.864 3.022 3,791,969 2.9485 2.02%
2018-11-08 0 4.460 4.460 4.480 4.400 4.540 3,080,790 13,811,626 4.4831 2.930 2.930 2.943 2.890 2.982 4,689,788 2.9450 2.06%
2018-11-07 0 4.370 4.370 4.380 4.290 4.480 4,128,850 18,115,156 4.3875 2.871 2.871 2.877 2.818 2.943 6,285,216 2.8822 -2.02%
2018-11-06 0 4.460 4.430 4.460 4.380 4.660 1,809,500 8,021,002 4.4327 2.930 2.910 2.930 2.877 3.061 2,754,544 2.9119 -1.11%
2018-11-05 0 4.510 4.500 4.510 4.290 4.590 12,373,000 54,817,575 4.4304 2.963 2.956 2.963 2.818 3.015 18,835,021 2.9104 -0.66%
2018-11-02 0 4.540 4.520 4.540 4.150 4.580 25,257,500 108,734,710 4.3050 2.982 2.969 2.982 2.726 3.009 38,448,681 2.8280 10.46%
2018-11-01 0 4.110 4.100 4.110 4.110 4.280 5,189,454 21,748,832 4.1910 2.700 2.693 2.700 2.700 2.812 7,899,739 2.7531 -1.91%
2018-10-31 0 4.190 4.180 4.190 4.140 4.300 10,507,725 44,033,307 4.1906 2.752 2.746 2.752 2.720 2.825 15,995,572 2.7528 -1.18%
2018-10-30 0 4.240 4.230 4.240 4.110 4.420 8,113,500 34,672,420 4.2734 2.785 2.779 2.785 2.700 2.904 12,350,921 2.8073 0.24%
2018-10-29 0 4.230 4.230 4.250 4.210 5.000 22,729,380 101,556,081 4.4681 2.779 2.779 2.792 2.766 3.285 34,600,206 2.9351 -21.08%
2018-10-26 0 5.360 5.360 5.370 5.260 5.490 2,592,731 14,023,567 5.4088 3.521 3.521 3.528 3.455 3.606 3,946,831 3.5531 -0.92%
2018-10-25 0 5.410 5.410 5.440 5.260 5.430 2,975,500 16,004,115 5.3786 3.554 3.554 3.574 3.455 3.567 4,529,508 3.5333 -2.70%
2018-10-24 0 5.560 5.540 5.560 5.520 5.730 2,113,600 11,826,068 5.5952 3.652 3.639 3.652 3.626 3.764 3,217,465 3.6756 0.91%
2018-10-23 0 5.510 5.510 5.520 5.410 5.840 7,775,299 43,652,149 5.6142 3.620 3.620 3.626 3.554 3.836 11,836,088 3.6881 -6.93%
2018-10-22 0 5.920 5.910 5.920 5.720 6.110 4,633,500 27,534,836 5.9426 3.889 3.882 3.889 3.758 4.014 7,053,428 3.9038 -0.34%
2018-10-19 0 5.940 5.930 5.940 5.650 6.040 9,421,500 55,850,174 5.9279 3.902 3.896 3.902 3.712 3.968 14,342,047 3.8942 2.41%
2018-10-18 0 5.800 5.790 5.800 5.760 6.240 4,437,720 26,338,245 5.9351 3.810 3.804 3.810 3.784 4.099 6,755,399 3.8988 -4.76%
2018-10-16 0 6.090 6.080 6.090 5.950 6.270 4,508,000 27,281,230 6.0517 4.001 3.994 4.001 3.909 4.119 6,862,384 3.9755 -2.87%
2018-10-15 0 6.270 6.260 6.270 6.230 6.900 1,076,500 6,795,280 6.3124 4.119 4.112 4.119 4.093 4.533 1,638,721 4.1467 -2.64%
2018-10-12 0 6.440 6.430 6.440 6.040 6.730 1,890,100 11,869,744 6.2800 4.231 4.224 4.231 3.968 4.421 2,877,239 4.1254 2.38%
2018-10-11 0 6.290 6.280 6.290 6.230 6.810 2,550,000 16,138,384 6.3288 4.132 4.125 4.132 4.093 4.474 3,881,783 4.1575 -3.08%
2018-10-10 0 6.490 6.480 6.490 6.270 6.660 3,333,510 21,715,083 6.5142 4.263 4.257 4.263 4.119 4.375 5,074,495 4.2793 3.34%
2018-10-09 0 6.280 6.280 6.290 6.280 6.640 2,606,822 16,751,365 6.4260 4.125 4.125 4.132 4.125 4.362 3,968,281 4.2213 -2.64%
2018-10-08 0 6.450 6.450 6.470 6.430 6.850 2,209,500 14,579,581 6.5986 4.237 4.237 4.250 4.224 4.500 3,363,451 4.3347 -5.29%
2018-10-05 0 6.810 6.800 6.810 6.810 7.490 4,295,500 30,251,276 7.0426 4.474 4.467 4.474 4.474 4.920 6,538,902 4.6264 -5.15%
2018-10-04 0 7.180 7.170 7.180 7.100 7.500 2,287,500 16,624,850 7.2677 4.717 4.710 4.717 4.664 4.927 3,482,188 4.7743 -2.31%
2018-10-03 0 7.350 7.330 7.350 7.300 7.580 1,826,600 13,552,015 7.4193 4.828 4.815 4.828 4.795 4.979 2,780,575 4.8738 -1.74%
2018-10-02 0 7.480 7.480 7.490 7.130 7.650 5,850,000 43,804,902 7.4880 4.914 4.914 4.920 4.684 5.025 8,905,267 4.9190 6.40%
2018-09-28 0 7.030 7.020 7.030 7.020 7.230 1,450,000 10,265,245 7.0795 4.618 4.612 4.618 4.612 4.749 2,207,288 4.6506 0.00%
2018-09-27 0 7.030 7.010 7.030 7.010 7.180 2,500,100 17,680,722 7.0720 4.618 4.605 4.618 4.605 4.717 3,805,822 4.6457 -0.14%
2018-09-26 0 7.040 7.030 7.040 6.950 7.180 3,326,175 23,313,910 7.0092 4.625 4.618 4.625 4.566 4.717 5,063,329 4.6045 -1.81%
2018-09-24 0 7.170 7.150 7.170 7.000 7.200 2,287,500 16,296,445 7.1241 4.710 4.697 4.710 4.598 4.730 3,482,188 4.6799 -1.24%
2018-09-21 0 7.260 7.250 7.260 6.800 7.280 11,493,600 82,223,117 7.1538 4.769 4.763 4.769 4.467 4.782 17,496,338 4.6994 8.68%
2018-09-20 0 6.680 6.640 6.680 6.550 6.780 1,748,500 11,594,852 6.6313 4.388 4.362 4.388 4.303 4.454 2,661,685 4.3562 0.75%
2018-09-19 0 6.630 6.610 6.630 6.500 6.780 3,157,500 20,965,875 6.6400 4.355 4.342 4.355 4.270 4.454 4,806,561 4.3619 2.79%
2018-09-18 0 6.450 6.440 6.450 6.340 6.500 1,421,500 9,149,870 6.4368 4.237 4.231 4.237 4.165 4.270 2,163,904 4.2284 1.57%
2018-09-17 0 6.350 6.340 6.350 6.250 6.490 1,123,500 7,104,955 6.3239 4.171 4.165 4.171 4.106 4.263 1,710,268 4.1543 0.16%
2018-09-14 0 6.340 6.340 6.350 6.250 6.520 2,592,500 16,614,880 6.4088 4.165 4.165 4.171 4.106 4.283 3,946,480 4.2101 2.26%
2018-09-13 0 6.200 6.150 6.200 5.980 6.330 3,386,410 20,617,178 6.0882 4.073 4.040 4.073 3.928 4.158 5,155,023 3.9994 2.82%
2018-09-12 0 6.030 6.030 6.040 5.980 6.420 5,517,500 33,385,817 6.0509 3.961 3.961 3.968 3.928 4.217 8,399,113 3.9749 -0.33%
2018-09-11 0 6.050 6.050 6.060 5.910 6.260 3,958,000 23,745,315 5.9993 3.974 3.974 3.981 3.882 4.112 6,025,136 3.9410 0.50%
2018-09-10 0 6.020 6.020 6.030 5.800 6.360 13,486,000 80,425,625 5.9636 3.955 3.955 3.961 3.810 4.178 20,529,305 3.9176 0.17%
2018-09-07 0 6.010 6.000 6.020 5.940 6.200 6,026,681 36,557,560 6.0660 3.948 3.941 3.955 3.902 4.073 9,174,223 3.9848 -3.06%
2018-09-06 0 6.200 6.200 6.210 6.120 6.470 10,435,667 65,155,025 6.2435 4.073 4.073 4.079 4.020 4.250 15,885,881 4.1014 -5.63%
2018-09-05 0 6.570 6.560 6.570 6.560 6.820 2,424,500 16,143,995 6.6587 4.316 4.309 4.316 4.309 4.480 3,690,739 4.3742 -3.52%
2018-09-04 0 6.810 6.800 6.810 6.550 6.880 2,212,500 14,840,592 6.7076 4.474 4.467 4.474 4.303 4.520 3,368,018 4.4063 3.50%
2018-09-03 0 6.580 6.580 6.590 6.480 7.090 4,331,500 29,285,072 6.7610 4.322 4.322 4.329 4.257 4.658 6,593,703 4.4414 -7.71%
2018-08-31 0 7.130 7.100 7.130 7.030 7.210 2,194,000 15,598,165 7.1095 4.684 4.664 4.684 4.618 4.736 3,339,856 4.6703 -1.93%
2018-08-30 0 7.270 7.250 7.280 7.190 7.410 5,637,000 41,023,215 7.2775 4.776 4.763 4.782 4.723 4.868 8,581,024 4.7807 -1.62%
2018-08-29 0 7.390 7.390 7.400 7.350 7.620 7,535,500 55,773,240 7.4014 4.855 4.855 4.861 4.828 5.006 11,471,050 4.8621 -0.14%
2018-08-28 0 7.400 7.380 7.410 7.110 7.730 4,292,000 31,482,420 7.3351 4.861 4.848 4.868 4.671 5.078 6,533,574 4.8186 -2.25%
2018-08-27 0 7.570 7.530 7.580 7.340 7.750 4,191,000 31,648,640 7.5516 4.973 4.947 4.979 4.822 5.091 6,379,825 4.9607 3.98%
2018-08-24 0 7.280 7.270 7.300 7.250 7.430 1,302,500 9,483,170 7.2807 4.782 4.776 4.795 4.763 4.881 1,982,754 4.7828 -2.15%
2018-08-23 0 7.440 7.430 7.450 7.350 7.640 1,544,500 11,503,980 7.4484 4.887 4.881 4.894 4.828 5.019 2,351,143 4.8929 -2.11%
2018-08-22 0 7.600 7.590 7.600 7.450 7.900 4,416,000 33,500,865 7.5862 4.993 4.986 4.993 4.894 5.190 6,722,335 4.9835 0.40%
2018-08-21 0 7.570 7.510 7.570 7.060 7.680 4,673,500 34,967,470 7.4821 4.973 4.933 4.973 4.638 5.045 7,114,319 4.9151 7.38%
2018-08-20 0 7.050 7.050 7.060 6.700 7.150 3,511,360 24,355,466 6.9362 4.631 4.631 4.638 4.401 4.697 5,345,231 4.5565 4.60%
2018-08-17 0 6.740 6.720 6.740 6.640 6.800 2,672,000 17,902,295 6.7000 4.428 4.414 4.428 4.362 4.467 4,067,500 4.4013 1.05%
2018-08-16 0 6.670 6.660 6.720 6.530 6.780 3,437,500 23,114,985 6.7244 4.382 4.375 4.414 4.290 4.454 5,232,796 4.4173 1.37%
2018-08-15 0 6.580 6.550 6.580 6.530 6.670 4,750,000 31,204,235 6.5693 4.322 4.303 4.322 4.290 4.382 7,230,773 4.3155 -0.15%
2018-08-14 0 6.590 6.580 6.590 6.560 7.040 7,191,070 47,749,535 6.6401 4.329 4.322 4.329 4.309 4.625 10,946,735 4.3620 -2.80%
2018-08-13 0 6.780 6.740 6.780 6.580 7.020 3,966,500 27,143,612 6.8432 4.454 4.428 4.454 4.322 4.612 6,038,076 4.4954 -2.59%
2018-08-10 0 6.960 6.940 6.960 6.890 7.250 2,665,500 18,681,845 7.0088 4.572 4.559 4.572 4.526 4.763 4,057,605 4.6042 -2.66%
2018-08-09 0 7.150 7.100 7.140 6.790 7.150 1,612,000 11,262,507 6.9867 4.697 4.664 4.690 4.460 4.697 2,453,896 4.5896 4.53%
2018-08-08 0 6.840 6.830 6.840 6.710 6.950 3,096,450 21,211,903 6.8504 4.493 4.487 4.493 4.408 4.566 4,713,626 4.5001 1.18%
2018-08-07 0 6.760 6.750 6.760 6.580 6.770 1,339,500 8,977,880 6.7024 4.441 4.434 4.441 4.322 4.447 2,039,078 4.4029 1.65%
2018-08-06 0 6.650 6.610 6.650 6.550 7.100 3,427,000 22,953,767 6.6979 4.368 4.342 4.368 4.303 4.664 5,216,812 4.4000 -0.75%
2018-08-03 0 6.700 6.710 6.720 6.320 6.840 4,039,020 26,779,003 6.6301 4.401 4.408 4.414 4.152 4.493 6,148,470 4.3554 4.04%
2018-08-02 0 6.440 6.420 6.480 6.290 6.630 2,735,500 17,652,845 6.4532 4.231 4.217 4.257 4.132 4.355 4,164,164 4.2392 -1.38%
2018-08-01 0 6.530 6.500 6.530 6.450 7.000 3,823,990 25,416,371 6.6466 4.290 4.270 4.290 4.237 4.598 5,821,137 4.3662 2.51%
2018-07-31 0 6.370 6.350 6.370 6.270 6.690 10,435,500 66,816,095 6.4028 4.185 4.171 4.185 4.119 4.395 15,885,627 4.2061 -4.07%
2018-07-30 0 6.640 6.640 6.660 6.570 7.270 5,171,000 35,362,665 6.8387 4.362 4.362 4.375 4.316 4.776 7,871,647 4.4924 -8.29%
2018-07-27 0 7.240 7.210 7.240 7.210 7.550 1,247,000 9,113,848 7.3086 4.756 4.736 4.756 4.736 4.960 1,898,268 4.8011 -0.82%
2018-07-26 0 7.300 7.290 7.300 7.240 7.370 2,023,000 14,756,805 7.2945 4.795 4.789 4.795 4.756 4.841 3,079,548 4.7919 0.55%
2018-07-25 0 7.260 7.250 7.260 7.190 7.480 1,981,500 14,512,137 7.3238 4.769 4.763 4.769 4.723 4.914 3,016,374 4.8111 0.14%
2018-07-24 0 7.250 7.240 7.250 7.170 7.500 2,741,500 19,999,425 7.2951 4.763 4.756 4.763 4.710 4.927 4,173,297 4.7922 0.97%
2018-07-23 0 7.180 7.160 7.180 7.030 7.340 2,891,500 20,789,897 7.1900 4.717 4.704 4.717 4.618 4.822 4,401,638 4.7232 -2.18%
2018-07-20 0 7.340 7.320 7.340 7.150 7.450 4,119,000 30,050,552 7.2956 4.822 4.809 4.822 4.697 4.894 6,270,221 4.7926 -1.48%
2018-07-19 0 7.450 7.420 7.470 7.350 7.660 3,325,500 24,818,905 7.4632 4.894 4.874 4.907 4.828 5.032 5,062,302 4.9027 -0.40%
2018-07-18 0 7.480 7.470 7.480 7.430 7.860 2,827,990 21,537,160 7.6157 4.914 4.907 4.914 4.881 5.163 4,304,958 5.0029 -0.93%
2018-07-17 0 7.550 7.530 7.540 7.310 7.620 1,806,250 13,560,467 7.5075 4.960 4.947 4.953 4.802 5.006 2,749,596 4.9318 0.67%
2018-07-16 0 7.500 7.470 7.500 7.320 7.550 2,896,000 21,531,035 7.4347 4.927 4.907 4.927 4.809 4.960 4,408,488 4.8840 2.46%
2018-07-13 0 7.320 7.310 7.340 7.270 7.480 2,254,500 16,538,850 7.3359 4.809 4.802 4.822 4.776 4.914 3,431,953 4.8191 0.55%
2018-07-12 0 7.280 7.260 7.280 7.110 7.380 2,173,550 15,749,635 7.2460 4.782 4.769 4.782 4.671 4.848 3,308,725 4.7600 0.97%
2018-07-11 0 7.210 7.190 7.210 7.000 7.290 7,003,500 50,243,645 7.1741 4.736 4.723 4.736 4.598 4.789 10,661,203 4.7128 -0.69%
2018-07-10 0 7.260 7.250 7.260 7.220 7.330 2,103,000 15,277,205 7.2645 4.769 4.763 4.769 4.743 4.815 3,201,329 4.7721 0.00%
2018-07-09 0 7.260 7.250 7.270 7.020 7.310 3,291,500 23,724,321 7.2078 4.769 4.763 4.776 4.612 4.802 5,010,545 4.7349 0.00%
2018-07-06 0 7.260 7.220 7.260 7.080 7.380 6,352,500 45,652,922 7.1866 4.769 4.743 4.769 4.651 4.848 9,670,207 4.7210 1.82%
2018-07-05 0 7.130 7.120 7.130 6.970 7.200 4,078,500 28,861,232 7.0764 4.684 4.677 4.684 4.579 4.730 6,208,570 4.6486 0.99%
2018-07-04 0 7.060 7.050 7.060 6.910 7.360 4,870,000 34,650,225 7.1150 4.638 4.631 4.638 4.539 4.835 7,413,445 4.6740 -4.59%
2018-07-03 0 7.400 7.400 7.420 7.260 7.700 5,866,500 43,569,675 7.4269 4.861 4.861 4.874 4.769 5.058 8,930,385 4.8788 -4.02%
2018-06-29 0 7.710 7.690 7.700 7.430 7.780 7,394,500 56,332,170 7.6181 5.065 5.052 5.058 4.881 5.111 11,256,410 5.0045 2.80%
2018-06-28 0 7.500 7.460 7.500 7.020 7.550 6,752,500 49,419,890 7.3188 4.927 4.901 4.927 4.612 4.960 10,279,114 4.8078 4.60%
2018-06-27 0 7.170 7.140 7.170 7.130 7.540 3,631,500 26,348,450 7.2555 4.710 4.690 4.710 4.684 4.953 5,528,116 4.7663 -3.76%
2018-06-26 0 7.450 7.450 7.470 7.140 7.550 8,070,500 59,753,130 7.4039 4.894 4.894 4.907 4.690 4.960 12,285,463 4.8637 -2.10%
2018-06-25 0 7.610 7.590 7.610 7.450 8.030 6,778,000 52,020,129 7.6748 4.999 4.986 4.999 4.894 5.275 10,317,932 5.0417 -3.55%
2018-06-22 0 7.890 7.860 7.890 7.340 7.920 14,355,589 110,727,487 7.7132 5.183 5.163 5.183 4.822 5.203 21,853,052 5.0669 1.41%
2018-06-21 0 7.780 7.780 7.800 7.780 8.120 12,798,233 102,784,209 8.0311 5.111 5.111 5.124 5.111 5.334 19,482,339 5.2758 -4.77%
2018-06-20 0 8.170 8.170 8.180 8.050 8.480 12,160,200 99,492,252 8.1818 5.367 5.367 5.374 5.288 5.571 18,511,082 5.3747 -2.16%
2018-06-19 0 8.350 8.340 8.360 8.210 8.920 7,696,682 64,214,081 8.3431 5.485 5.479 5.492 5.393 5.860 11,716,412 5.4807 -5.33%
2018-06-15 0 8.820 8.820 8.880 8.800 9.120 4,301,500 38,386,515 8.9240 5.794 5.794 5.833 5.781 5.991 6,548,035 5.8623 -2.00%
2018-06-14 0 9.000 8.980 9.000 8.980 9.240 5,697,500 51,680,240 9.0707 5.912 5.899 5.912 5.899 6.070 8,673,121 5.9587 -2.91%
2018-06-13 0 9.270 9.240 9.270 9.110 9.480 7,902,510 73,474,367 9.2976 6.090 6.070 6.090 5.984 6.228 12,029,737 6.1077 -2.52%
2018-06-12 0 9.510 9.500 9.550 9.450 9.600 4,563,000 43,333,570 9.4967 6.247 6.241 6.274 6.208 6.306 6,946,108 6.2385 0.63%
2018-06-11 0 9.450 9.400 9.450 9.320 9.760 5,051,000 47,858,692 9.4751 6.208 6.175 6.208 6.122 6.411 7,688,975 6.2243 -1.87%
2018-06-08 0 9.630 9.620 9.630 9.300 9.720 5,007,915 47,812,538 9.5474 6.326 6.320 6.326 6.109 6.385 7,623,388 6.2718 3.33%
2018-06-07 0 9.320 9.320 9.330 9.200 9.500 1,697,200 15,733,416 9.2702 6.122 6.122 6.129 6.044 6.241 2,583,593 6.0897 0.22%
2018-06-06 0 9.300 9.300 9.320 9.270 9.500 1,624,000 15,108,440 9.3032 6.109 6.109 6.122 6.090 6.241 2,472,163 6.1114 0.54%
2018-06-05 0 9.250 9.240 9.250 9.160 9.410 1,868,701 17,261,667 9.2373 6.076 6.070 6.076 6.017 6.182 2,844,664 6.0681 0.72%
2018-06-04 0 9.520 9.520 9.530 9.350 9.670 5,007,033 47,833,234 9.5532 6.033 6.033 6.039 5.925 6.128 7,900,901 6.0541 1.82%
2018-06-01 0 9.350 9.360 9.380 9.200 9.440 2,994,000 27,826,734 9.2942 5.925 5.932 5.944 5.830 5.982 4,724,414 5.8900 -0.43%
2018-05-31 0 9.390 9.350 9.390 9.180 9.390 2,203,385 20,482,274 9.2958 5.951 5.925 5.951 5.818 5.951 3,476,855 5.8910 1.95%
2018-05-30 0 9.210 9.200 9.220 9.030 9.500 3,588,000 33,001,627 9.1978 5.837 5.830 5.843 5.723 6.020 5,661,723 5.8289 -3.76%
2018-05-29 0 9.570 9.560 9.570 9.320 9.730 8,379,500 79,973,001 9.5439 6.065 6.058 6.065 5.906 6.166 13,222,521 6.0482 2.68%
2018-05-28 0 9.320 9.320 9.330 9.260 9.460 7,919,000 73,879,653 9.3294 5.906 5.906 5.913 5.868 5.995 12,495,870 5.9123 -0.11%
2018-05-25 0 9.330 9.330 9.340 9.220 9.410 5,317,700 49,460,576 9.3011 5.913 5.913 5.919 5.843 5.963 8,391,121 5.8944 -0.64%
2018-05-24 0 9.390 9.390 9.400 9.140 9.410 14,413,800 133,858,407 9.2868 5.951 5.951 5.957 5.792 5.963 22,744,409 5.8853 3.07%
2018-05-23 0 9.110 9.090 9.100 8.920 9.150 27,805,852 250,300,047 9.0017 5.773 5.761 5.767 5.653 5.799 43,876,540 5.7046 6.30%
2018-05-21 0 8.570 8.550 8.580 8.430 8.630 20,145,500 170,331,440 8.4551 5.431 5.418 5.437 5.342 5.469 31,788,806 5.3582 2.88%
2018-05-18 0 8.330 8.320 8.350 8.290 8.560 26,331,000 218,751,097 8.3077 5.279 5.273 5.292 5.254 5.425 41,549,281 5.2649 -0.36%
2018-05-17 0 8.360 8.310 8.360 8.290 8.660 3,554,000 29,880,493 8.4076 5.298 5.266 5.298 5.254 5.488 5,608,072 5.3281 -2.56%
2018-05-16 0 8.580 8.560 8.600 8.390 8.750 5,605,733 48,155,166 8.5903 5.437 5.425 5.450 5.317 5.545 8,845,626 5.4440 0.94%
2018-05-15 0 8.500 8.490 8.510 8.410 8.600 3,659,500 31,121,930 8.5044 5.387 5.380 5.393 5.330 5.450 5,774,547 5.3895 -0.93%
2018-05-14 0 8.580 8.540 8.580 8.450 8.600 2,259,500 19,276,040 8.5311 5.437 5.412 5.437 5.355 5.450 3,565,402 5.4064 1.30%
2018-05-11 0 8.470 8.450 8.480 8.390 8.600 1,686,500 14,290,874 8.4737 5.368 5.355 5.374 5.317 5.450 2,661,231 5.3700 1.32%
2018-05-10 0 8.360 8.360 8.390 8.300 8.450 2,042,000 17,059,860 8.3545 5.298 5.298 5.317 5.260 5.355 3,222,196 5.2945 0.60%
2018-05-09 0 8.310 8.300 8.310 8.260 8.490 2,086,500 17,376,371 8.3280 5.266 5.260 5.266 5.235 5.380 3,292,415 5.2777 -0.48%
2018-05-08 0 8.350 8.350 8.360 8.290 8.600 3,006,701 25,165,942 8.3700 5.292 5.292 5.298 5.254 5.450 4,744,456 5.3043 -0.12%
2018-05-07 0 8.360 8.340 8.360 8.340 8.850 2,835,000 23,988,792 8.4617 5.298 5.285 5.298 5.285 5.609 4,473,518 5.3624 -2.68%
2018-05-04 0 8.590 8.570 8.590 8.570 8.820 2,037,880 17,630,618 8.6515 5.444 5.431 5.444 5.431 5.589 3,215,694 5.4827 -2.72%
2018-05-03 0 8.830 8.810 8.830 8.720 8.880 1,780,645 15,654,630 8.7916 5.596 5.583 5.596 5.526 5.628 2,809,788 5.5715 -2.00%
2018-05-02 0 9.010 8.990 9.020 8.770 9.150 4,150,500 37,469,612 9.0277 5.710 5.697 5.716 5.558 5.799 6,549,326 5.7211 -0.33%
2018-04-30 0 9.040 9.020 9.100 8.500 9.130 6,123,000 54,915,547 8.9687 5.729 5.716 5.767 5.387 5.786 9,661,853 5.6837 5.73%
2018-04-27 0 8.550 8.550 8.590 8.300 8.650 4,022,000 34,429,052 8.5602 5.418 5.418 5.444 5.260 5.482 6,346,558 5.4248 2.40%
2018-04-26 0 8.350 8.300 8.350 8.200 8.590 1,486,524 12,431,871 8.3630 5.292 5.260 5.292 5.197 5.444 2,345,676 5.2999 -2.00%
2018-04-25 0 8.520 8.500 8.550 8.360 8.570 2,434,000 20,637,240 8.4787 5.399 5.387 5.418 5.298 5.431 3,840,756 5.3732 -1.16%
2018-04-24 0 8.620 8.610 8.620 8.340 8.660 3,788,500 32,517,160 8.5831 5.463 5.456 5.463 5.285 5.488 5,978,104 5.4394 1.29%
2018-04-23 0 8.510 8.500 8.520 8.410 8.620 2,476,500 21,120,870 8.5285 5.393 5.387 5.399 5.330 5.463 3,907,819 5.4048 -1.28%
2018-04-20 0 8.620 8.620 8.630 8.500 8.690 3,582,500 30,775,658 8.5906 5.463 5.463 5.469 5.387 5.507 5,653,044 5.4441 0.47%
2018-04-19 0 8.580 8.570 8.580 8.200 8.710 6,892,000 58,518,750 8.4908 5.437 5.431 5.437 5.197 5.520 10,875,305 5.3809 4.63%
2018-04-18 0 8.200 8.190 8.200 7.970 8.600 7,296,500 59,478,737 8.1517 5.197 5.190 5.197 5.051 5.450 11,513,590 5.1660 -3.42%
2018-04-17 0 8.490 8.450 8.510 8.350 9.060 3,763,700 32,476,015 8.6287 5.380 5.355 5.393 5.292 5.742 5,938,970 5.4683 -5.46%
2018-04-16 0 8.980 8.960 8.990 8.690 9.110 4,728,500 42,479,275 8.9837 5.691 5.678 5.697 5.507 5.773 7,461,387 5.6932 -1.75%
2018-04-13 0 9.140 9.130 9.150 9.040 9.300 5,770,000 52,963,265 9.1791 5.792 5.786 5.799 5.729 5.894 9,104,833 5.8170 1.56%
2018-04-12 0 9.000 8.960 9.000 8.700 9.100 5,505,000 49,060,917 8.9121 5.704 5.678 5.704 5.513 5.767 8,686,673 5.6478 0.90%
2018-04-11 0 8.920 8.900 8.940 8.820 9.380 14,557,794 133,147,874 9.1462 5.653 5.640 5.666 5.589 5.944 22,971,626 5.7962 2.53%
2018-04-10 0 8.700 8.680 8.690 8.060 8.860 10,222,500 88,311,494 8.6389 5.513 5.501 5.507 5.108 5.615 16,130,702 5.4747 7.94%
2018-04-09 0 8.060 8.050 8.060 7.990 8.390 4,748,000 38,501,469 8.1090 5.108 5.102 5.108 5.063 5.317 7,492,157 5.1389 -4.05%
2018-04-06 0 8.400 8.400 8.410 8.340 8.560 2,735,080 22,998,956 8.4089 5.323 5.323 5.330 5.285 5.425 4,315,849 5.3290 -0.59%
2018-04-04 0 8.450 8.440 8.450 8.400 8.600 3,684,579 31,156,149 8.4558 5.355 5.349 5.355 5.323 5.450 5,814,121 5.3587 0.12%
2018-04-03 0 8.440 8.420 8.440 8.100 8.460 6,580,252 54,214,720 8.2390 5.349 5.336 5.349 5.133 5.361 10,383,379 5.2213 0.96%
2018-03-29 0 8.360 8.340 8.350 8.310 8.730 14,809,347 126,500,278 8.5419 5.298 5.285 5.292 5.266 5.532 23,368,566 5.4133 -4.24%
2018-03-28 0 8.730 8.700 8.730 8.680 9.240 7,849,500 69,782,395 8.8900 5.532 5.513 5.532 5.501 5.856 12,386,202 5.6339 -3.54%
2018-03-27 0 9.050 9.050 9.060 8.960 9.110 8,447,000 76,470,477 9.0530 5.735 5.735 5.742 5.678 5.773 13,329,033 5.7371 2.84%
2018-03-26 0 8.800 8.790 8.800 8.630 8.940 4,571,803 39,974,611 8.7437 5.577 5.570 5.577 5.469 5.666 7,214,125 5.5412 -1.12%
2018-03-23 0 8.900 8.900 8.910 8.450 9.040 10,690,000 93,174,487 8.7160 5.640 5.640 5.647 5.355 5.729 16,868,399 5.5236 1.14%
2018-03-22 0 8.800 8.800 8.810 8.770 9.130 36,002,100 319,981,125 8.8878 5.577 5.577 5.583 5.558 5.786 56,809,896 5.6325 2.56%
2018-03-21 0 8.580 8.580 8.600 8.530 9.790 21,150,718 189,394,290 8.9545 5.437 5.437 5.450 5.406 6.204 33,375,000 5.6747 -11.46%
2018-03-20 0 9.690 9.680 9.690 9.300 9.900 7,654,500 73,899,322 9.6544 6.141 6.135 6.141 5.894 6.274 12,078,500 6.1183 2.65%
2018-03-19 0 9.440 9.430 9.440 9.300 9.460 2,687,900 25,240,150 9.3903 5.982 5.976 5.982 5.894 5.995 4,241,400 5.9509 1.72%
2018-03-16 0 9.280 9.270 9.280 8.920 9.340 28,313,106 261,957,840 9.2522 5.881 5.875 5.881 5.653 5.919 44,676,966 5.8634 2.88%
2018-03-15 0 9.020 9.030 9.060 8.910 9.200 4,631,000 41,612,497 8.9856 5.716 5.723 5.742 5.647 5.830 7,307,536 5.6945 -1.31%
2018-03-14 0 9.140 9.140 9.170 9.010 9.230 3,459,790 31,680,398 9.1567 5.792 5.792 5.811 5.710 5.849 5,459,412 5.8029 -0.87%
2018-03-13 0 9.220 9.210 9.220 9.210 9.660 6,382,500 59,858,145 9.3785 5.843 5.837 5.843 5.837 6.122 10,071,334 5.9434 -0.22%
2018-03-12 0 9.240 9.230 9.240 9.060 9.400 3,839,500 35,529,821 9.2538 5.856 5.849 5.856 5.742 5.957 6,058,580 5.8644 1.65%
2018-03-09 0 9.090 9.050 9.080 9.000 9.160 3,434,500 31,230,755 9.0932 5.761 5.735 5.754 5.704 5.805 5,419,506 5.7627 2.36%
2018-03-08 0 8.880 8.850 8.880 8.820 9.220 3,758,000 33,875,711 9.0143 5.628 5.609 5.628 5.589 5.843 5,929,976 5.7126 -2.31%
2018-03-07 0 9.090 9.050 9.100 9.020 9.290 2,639,500 24,073,366 9.1204 5.761 5.735 5.767 5.716 5.887 4,165,027 5.7799 -0.66%
2018-03-06 0 9.150 9.120 9.150 9.110 9.400 3,351,000 30,738,715 9.1730 5.799 5.780 5.799 5.773 5.957 5,287,746 5.8132 0.11%
2018-03-05 0 9.140 9.120 9.140 9.100 9.390 1,403,949 12,873,867 9.1698 5.792 5.780 5.792 5.767 5.951 2,215,376 5.8111 -0.87%
2018-03-02 0 9.220 9.230 9.280 8.830 9.290 4,039,546 36,733,467 9.0935 5.843 5.849 5.881 5.596 5.887 6,374,245 5.7628 0.33%
2018-03-01 0 9.190 9.180 9.230 8.740 9.250 7,798,600 71,065,758 9.1126 5.824 5.818 5.849 5.539 5.862 12,305,884 5.7749 4.43%
2018-02-28 0 8.800 8.770 8.800 8.690 9.040 2,030,500 17,892,180 8.8117 5.577 5.558 5.577 5.507 5.729 3,204,049 5.5842 -1.23%
2018-02-27 0 8.910 8.900 8.910 8.850 9.470 2,332,500 21,238,812 9.1056 5.647 5.640 5.647 5.609 6.001 3,680,593 5.7705 -4.81%
2018-02-26 0 9.360 9.340 9.360 9.170 9.450 3,007,080 28,030,636 9.3215 5.932 5.919 5.932 5.811 5.989 4,745,054 5.9073 0.54%
2018-02-23 0 9.310 9.300 9.310 9.130 9.320 1,855,000 17,223,307 9.2848 5.900 5.894 5.900 5.786 5.906 2,927,117 5.8841 1.97%
2018-02-22 0 9.130 9.110 9.130 9.080 9.470 2,688,500 24,853,604 9.2444 5.786 5.773 5.786 5.754 6.001 4,242,347 5.8585 -2.35%
2018-02-21 0 9.350 9.330 9.380 9.210 9.430 1,664,500 15,530,354 9.3303 5.925 5.913 5.944 5.837 5.976 2,626,515 5.9129 0.32%
2018-02-20 0 9.320 9.310 9.330 9.080 9.680 2,359,500 21,989,872 9.3197 5.906 5.900 5.913 5.754 6.135 3,723,198 5.9062 2.98%
2018-02-15 0 9.050 9.020 9.070 8.880 9.090 986,153 8,855,824 8.9802 5.735 5.716 5.748 5.628 5.761 1,556,111 5.6910 2.96%
2018-02-14 0 8.790 8.770 8.800 8.510 8.880 3,512,079 30,497,214 8.6835 5.570 5.558 5.577 5.393 5.628 5,541,922 5.5030 1.27%
2018-02-13 0 8.680 8.650 8.690 8.370 8.800 6,374,121 55,346,273 8.6830 5.501 5.482 5.507 5.304 5.577 10,058,112 5.5027 3.46%
2018-02-12 0 8.390 8.390 8.400 8.330 8.570 3,466,500 29,282,150 8.4472 5.317 5.317 5.323 5.279 5.431 5,470,001 5.3532 -0.24%
2018-02-09 0 8.410 8.360 8.410 8.210 8.600 3,535,112 29,572,063 8.3652 5.330 5.298 5.330 5.203 5.450 5,578,268 5.3013 -3.89%
2018-02-08 0 8.750 8.750 8.760 8.740 9.160 10,711,000 95,085,640 8.8774 5.545 5.545 5.551 5.539 5.805 16,901,536 5.6259 -0.11%
2018-02-07 0 8.760 8.750 8.760 8.680 9.600 5,936,206 53,718,514 9.0493 5.551 5.545 5.551 5.501 6.084 9,367,099 5.7348 -5.81%
2018-02-06 0 9.300 9.290 9.300 9.000 9.520 8,764,000 82,082,645 9.3659 5.894 5.887 5.894 5.704 6.033 13,829,247 5.9354 -5.58%
2018-02-05 0 9.850 9.840 9.850 9.200 10.06 8,525,224 83,781,626 9.8275 6.242 6.236 6.242 5.830 6.375 13,452,468 6.2280 0.61%
2018-02-02 0 9.790 9.760 9.820 9.450 9.930 6,007,385 57,829,479 9.6264 6.204 6.185 6.223 5.989 6.293 9,479,417 6.1005 2.84%
2018-02-01 0 9.520 9.520 9.530 9.500 9.730 4,627,921 44,248,490 9.5612 6.033 6.033 6.039 6.020 6.166 7,302,677 6.0592 -0.31%
2018-01-31 0 9.550 9.550 9.560 9.500 9.670 4,240,772 40,571,177 9.5669 6.052 6.052 6.058 6.020 6.128 6,691,771 6.0628 -0.93%
2018-01-30 0 9.640 9.640 9.650 9.560 9.780 2,388,500 23,044,242 9.6480 6.109 6.109 6.115 6.058 6.198 3,768,959 6.1142 -0.62%
2018-01-29 0 9.700 9.700 9.710 9.500 9.920 6,755,458 65,371,404 9.6768 6.147 6.147 6.154 6.020 6.287 10,659,847 6.1325 -1.32%
2018-01-26 0 9.830 9.820 9.830 9.810 10.28 7,567,346 75,334,808 9.9552 6.230 6.223 6.230 6.217 6.515 11,940,974 6.3089 -2.09%
2018-01-25 0 10.04 10.02 10.04 9.740 10.24 8,193,200 82,436,544 10.062 6.363 6.350 6.363 6.173 6.489 12,928,547 6.3763 -2.14%
2018-01-24 0 10.26 10.24 10.28 10.22 10.52 10,887,000 113,241,682 10.402 6.502 6.489 6.515 6.477 6.667 17,179,257 6.5918 -1.16%
2018-01-23 0 10.38 10.38 10.40 10.20 10.60 20,933,517 218,224,459 10.425 6.578 6.578 6.591 6.464 6.718 33,032,266 6.6064 2.57%
2018-01-22 0 10.12 10.10 10.12 9.970 10.26 19,785,250 199,782,754 10.098 6.413 6.401 6.413 6.318 6.502 31,220,345 6.3991 3.37%
2018-01-19 0 9.790 9.780 9.790 9.380 9.900 5,380,500 52,055,390 9.6748 6.204 6.198 6.204 5.944 6.274 8,490,217 6.1312 4.37%
2018-01-18 0 9.380 9.370 9.410 9.310 9.490 4,758,500 44,675,915 9.3887 5.944 5.938 5.963 5.900 6.014 7,508,726 5.9499 -0.32%
2018-01-17 0 9.410 9.400 9.420 9.200 9.440 4,220,500 39,303,666 9.3126 5.963 5.957 5.970 5.830 5.982 6,659,783 5.9016 1.29%
2018-01-16 0 9.290 9.260 9.350 9.060 9.350 6,008,000 55,627,314 9.2589 5.887 5.868 5.925 5.742 5.925 9,480,387 5.8676 1.75%
2018-01-15 0 9.130 9.120 9.170 9.010 9.610 5,446,539 50,232,734 9.2229 5.786 5.780 5.811 5.710 6.090 8,594,424 5.8448 -4.30%
2018-01-12 0 9.540 9.530 9.570 9.390 9.660 5,107,333 48,777,505 9.5505 6.046 6.039 6.065 5.951 6.122 8,059,170 6.0524 -1.04%
2018-01-11 0 9.640 9.600 9.670 9.400 10.28 18,344,637 180,023,861 9.8134 6.109 6.084 6.128 5.957 6.515 28,947,115 6.2191 -6.04%
2018-01-10 0 10.26 10.26 10.28 9.870 10.40 11,794,500 119,943,129 10.169 6.502 6.502 6.515 6.255 6.591 18,611,257 6.4447 5.34%
2018-01-09 0 9.740 9.740 9.750 9.490 9.990 6,140,700 59,081,447 9.6213 6.173 6.173 6.179 6.014 6.331 9,689,783 6.0973 0.83%
2018-01-08 0 9.660 9.600 9.660 9.190 9.700 5,492,105 52,293,979 9.5217 6.122 6.084 6.122 5.824 6.147 8,666,325 6.0342 1.90%
2018-01-05 0 9.480 9.460 9.510 9.230 9.790 9,052,000 86,104,938 9.5123 6.008 5.995 6.027 5.849 6.204 14,283,700 6.0282 -1.76%
2018-01-04 0 9.650 9.580 9.690 9.580 9.820 5,669,176 54,801,342 9.6665 6.115 6.071 6.141 6.071 6.223 8,945,737 6.1260 0.00%
2018-01-03 0 9.650 9.650 9.660 9.400 9.920 7,724,500 74,948,839 9.7027 6.115 6.115 6.122 5.957 6.287 12,188,957 6.1489 3.76%
2018-01-02 0 9.300 9.280 9.320 8.990 9.320 3,758,000 34,719,345 9.2388 5.894 5.881 5.906 5.697 5.906 5,929,976 5.8549 3.45%
2017-12-29 0 8.990 8.970 8.990 8.940 9.070 1,992,500 17,902,396 8.9849 5.697 5.685 5.697 5.666 5.748 3,144,087 5.6940 0.56%
2017-12-28 0 8.940 8.920 8.940 8.840 9.060 4,411,000 39,442,404 8.9418 5.666 5.653 5.666 5.602 5.742 6,960,384 5.6667 0.90%
2017-12-27 0 8.860 8.850 8.870 8.520 8.910 5,448,510 47,881,322 8.7880 5.615 5.609 5.621 5.399 5.647 8,597,534 5.5692 3.75%
2017-12-22 0 8.540 8.540 8.550 8.090 8.580 5,778,000 48,220,532 8.3455 5.412 5.412 5.418 5.127 5.437 9,117,456 5.2888 5.43%
2017-12-21 0 8.100 8.090 8.100 7.870 8.210 5,096,045 41,028,977 8.0511 5.133 5.127 5.133 4.987 5.203 8,041,358 5.1022 2.66%
2017-12-20 0 7.890 7.880 7.900 7.870 8.200 4,502,500 36,013,855 7.9986 5.000 4.994 5.006 4.987 5.197 7,104,768 5.0690 -2.71%
2017-12-19 0 8.110 8.150 8.160 7.900 8.300 3,932,400 31,995,181 8.1363 5.140 5.165 5.171 5.006 5.260 6,205,172 5.1562 -0.49%
2017-12-18 0 8.150 8.110 8.150 8.070 8.350 2,691,350 22,045,798 8.1914 5.165 5.140 5.165 5.114 5.292 4,246,844 5.1911 0.62%
2017-12-15 0 8.100 8.110 8.180 8.040 8.860 13,887,757 115,755,777 8.3351 5.133 5.140 5.184 5.095 5.615 21,914,334 5.2822 -9.29%
2017-12-14 0 8.930 8.930 8.950 8.860 9.030 1,732,979 15,505,123 8.9471 5.659 5.659 5.672 5.615 5.723 2,734,573 5.6700 -0.33%
2017-12-13 0 8.960 8.950 8.960 8.300 8.990 1,623,395 14,286,246 8.8002 5.678 5.672 5.678 5.260 5.697 2,561,653 5.5770 0.11%
2017-12-12 0 8.950 8.910 8.990 8.880 9.120 2,912,500 26,207,042 8.9981 5.672 5.647 5.697 5.628 5.780 4,595,810 5.7024 -0.78%
2017-12-11 0 9.020 8.990 9.000 8.800 9.090 3,313,500 29,812,037 8.9971 5.716 5.697 5.704 5.577 5.761 5,228,573 5.7018 2.38%
2017-12-08 0 8.810 8.780 8.850 8.760 9.190 3,420,737 30,523,108 8.9230 5.583 5.564 5.609 5.551 5.824 5,397,788 5.6547 0.00%
2017-12-07 0 8.810 8.800 8.810 8.390 8.830 8,792,069 75,717,826 8.6121 5.583 5.577 5.583 5.317 5.596 13,873,539 5.4577 7.18%
2017-12-06 0 8.220 8.210 8.240 8.210 9.300 19,415,000 166,024,477 8.5514 5.209 5.203 5.222 5.203 5.894 30,636,106 5.4192 -11.71%
2017-12-05 0 9.310 9.270 9.310 9.100 9.390 4,592,085 42,578,789 9.2722 5.900 5.875 5.900 5.767 5.951 7,246,129 5.8761 0.11%
2017-12-04 0 9.300 9.300 9.330 9.080 9.410 5,165,073 47,787,396 9.2520 5.894 5.894 5.913 5.754 5.963 8,150,282 5.8633 -1.06%
2017-12-01 0 9.400 9.320 9.400 9.280 9.780 3,832,728 36,418,107 9.5019 5.957 5.906 5.957 5.881 6.198 6,047,894 6.0216 -3.39%
2017-11-30 0 9.730 9.730 9.740 9.600 10.00 5,708,000 55,490,923 9.7216 6.166 6.166 6.173 6.084 6.337 9,006,999 6.1609 -3.28%
2017-11-29 0 10.06 10.02 10.10 9.900 10.24 1,921,340 19,400,362 10.097 6.375 6.350 6.401 6.274 6.489 3,031,799 6.3990 0.20%
2017-11-28 0 10.04 10.00 10.06 9.890 10.16 1,637,600 16,339,691 9.9778 6.363 6.337 6.375 6.268 6.439 2,584,068 6.3232 1.01%
2017-11-27 0 9.940 9.950 10.00 9.900 10.30 3,724,000 37,319,800 10.021 6.299 6.306 6.337 6.274 6.527 5,876,325 6.3509 -3.31%
2017-11-24 0 10.28 10.26 10.28 10.02 10.30 3,210,000 32,628,570 10.165 6.515 6.502 6.515 6.350 6.527 5,065,254 6.4416 3.63%
2017-11-23 0 9.920 9.910 9.930 9.710 10.02 4,161,500 41,024,697 9.8582 6.287 6.280 6.293 6.154 6.350 6,566,683 6.2474 0.92%
2017-11-22 0 9.830 9.820 9.860 9.800 10.00 3,491,282 34,420,855 9.8591 6.230 6.223 6.249 6.211 6.337 5,509,106 6.2480 -0.51%
2017-11-21 0 9.880 9.860 9.880 9.800 10.28 4,464,459 44,264,161 9.9148 6.261 6.249 6.261 6.211 6.515 7,044,741 6.2833 -2.56%
2017-11-20 0 10.14 10.12 10.14 10.00 10.24 3,348,692 33,994,619 10.152 6.426 6.413 6.426 6.337 6.489 5,284,104 6.4334 1.60%
2017-11-17 0 9.980 10.00 10.04 9.940 10.54 7,370,500 74,789,498 10.147 6.325 6.337 6.363 6.299 6.680 11,630,359 6.4305 -4.59%
2017-11-16 0 10.46 10.46 10.52 10.38 10.54 2,512,500 26,260,395 10.452 6.629 6.629 6.667 6.578 6.680 3,964,626 6.6237 0.58%
2017-11-15 0 10.40 10.34 10.40 10.30 10.58 5,463,000 56,732,165 10.385 6.591 6.553 6.591 6.527 6.705 8,620,399 6.5812 -1.89%
2017-11-14 0 10.60 10.60 10.62 10.34 10.72 2,101,146 22,243,733 10.587 6.718 6.718 6.730 6.553 6.794 3,315,526 6.7090 0.57%
2017-11-13 0 10.54 10.54 10.60 10.30 10.64 5,334,500 56,123,397 10.521 6.680 6.680 6.718 6.527 6.743 8,417,631 6.6674 0.57%
2017-11-10 0 10.48 10.46 10.52 10.40 10.70 2,745,074 28,912,140 10.532 6.641 6.629 6.667 6.591 6.781 4,331,619 6.6747 -2.06%
2017-11-09 0 10.70 10.66 10.72 10.14 10.74 14,086,213 147,203,692 10.450 6.781 6.756 6.794 6.426 6.806 22,227,489 6.6226 5.52%
2017-11-08 0 10.14 10.12 10.14 10.08 10.42 8,156,000 83,416,550 10.228 6.426 6.413 6.426 6.388 6.603 12,869,847 6.4815 -1.55%
2017-11-07 0 10.30 10.28 10.30 9.820 10.34 14,172,000 144,166,608 10.173 6.527 6.515 6.527 6.223 6.553 22,362,858 6.4467 5.86%
2017-11-06 0 9.730 9.730 9.740 9.230 9.750 10,701,469 101,440,129 9.4791 6.166 6.166 6.173 5.849 6.179 16,886,497 6.0072 6.92%
2017-11-03 0 9.100 9.090 9.110 9.010 9.340 8,266,500 75,162,829 9.0925 5.767 5.761 5.773 5.710 5.919 13,044,212 5.7622 -2.26%
2017-11-02 0 9.310 9.270 9.320 9.200 9.380 6,122,332 56,844,776 9.2848 5.900 5.875 5.906 5.830 5.944 9,660,799 5.8841 0.54%
2017-11-01 0 9.260 9.260 9.300 9.200 9.780 9,197,500 86,165,612 9.3684 5.868 5.868 5.894 5.830 6.198 14,513,293 5.9370 -3.64%
2017-10-31 0 9.610 9.570 9.610 9.400 9.790 3,255,797 31,253,562 9.5994 6.090 6.065 6.090 5.957 6.204 5,137,519 6.0834 0.95%
2017-10-30 0 9.520 9.500 9.520 9.170 9.930 20,540,930 194,617,028 9.4746 6.033 6.020 6.033 5.811 6.293 32,412,779 6.0043 -3.94%
2017-10-27 0 9.910 9.900 9.940 9.880 10.84 22,847,992 231,255,209 10.122 6.280 6.274 6.299 6.261 6.870 36,053,232 6.4143 -7.56%
2017-10-26 0 10.72 10.62 10.72 10.54 10.82 28,262,324 297,915,148 10.541 6.794 6.730 6.794 6.680 6.857 44,596,834 6.6802 -1.11%
2017-10-25 0 10.84 10.82 10.84 10.52 11.02 1,936,744 20,817,372 10.749 6.870 6.857 6.870 6.667 6.984 3,056,106 6.8117 0.56%
2017-10-24 0 10.78 10.72 10.78 10.60 10.98 4,399,668 47,588,622 10.816 6.832 6.794 6.832 6.718 6.958 6,942,503 6.8547 -2.36%
2017-10-23 0 11.04 11.02 11.04 10.62 11.10 7,693,488 84,338,831 10.962 6.996 6.984 6.996 6.730 7.034 12,140,021 6.9472 3.56%
2017-10-20 0 10.66 10.66 10.78 10.34 10.84 6,025,032 63,557,993 10.549 6.756 6.756 6.832 6.553 6.870 9,507,263 6.6852 2.70%
2017-10-19 0 10.38 10.30 10.38 10.20 10.80 5,506,381 57,894,446 10.514 6.578 6.527 6.578 6.464 6.844 8,688,852 6.6631 0.00%
2017-10-18 0 10.38 10.36 10.40 10.30 10.50 3,180,973 33,034,550 10.385 6.578 6.565 6.591 6.527 6.654 5,019,450 6.5813 0.00%
2017-10-17 0 10.38 10.36 10.38 10.30 10.58 3,423,590 35,548,422 10.383 6.578 6.565 6.578 6.527 6.705 5,402,290 6.5803 -1.89%
2017-10-16 0 10.58 10.54 10.58 10.50 10.94 6,981,500 74,270,169 10.638 6.705 6.680 6.705 6.654 6.933 11,016,532 6.7417 -1.31%
2017-10-13 0 10.72 10.68 10.72 10.68 10.88 1,781,587 19,144,742 10.746 6.794 6.768 6.794 6.768 6.895 2,811,274 6.8100 -1.83%
2017-10-12 0 10.92 10.92 10.94 10.68 11.04 3,353,068 36,622,345 10.922 6.920 6.920 6.933 6.768 6.996 5,291,009 6.9216 1.49%
2017-10-11 0 10.76 10.74 10.78 10.66 11.14 8,587,500 93,842,572 10.928 6.819 6.806 6.832 6.756 7.060 13,550,737 6.9253 2.09%
2017-10-10 0 10.54 10.50 10.54 10.20 10.76 3,526,762 37,065,504 10.510 6.680 6.654 6.680 6.464 6.819 5,565,092 6.6604 1.93%
2017-10-09 0 10.34 10.38 10.40 10.10 10.62 4,438,000 46,062,215 10.379 6.553 6.578 6.591 6.401 6.730 7,002,989 6.5775 -2.08%
2017-10-06 0 10.56 10.50 10.58 10.40 10.74 5,074,000 53,441,115 10.532 6.692 6.654 6.705 6.591 6.806 8,006,572 6.6747 -0.94%
2017-10-04 0 10.66 10.62 10.66 10.54 11.10 3,064,000 32,894,156 10.736 6.756 6.730 6.756 6.680 7.034 4,834,871 6.8035 -0.56%
2017-10-03 0 10.72 10.74 10.80 10.62 10.86 6,950,500 74,601,210 10.733 6.794 6.806 6.844 6.730 6.882 10,967,615 6.8020 1.71%
2017-09-29 0 10.54 10.50 10.54 10.02 10.56 11,895,000 123,571,009 10.389 6.680 6.654 6.680 6.350 6.692 18,769,842 6.5835 4.56%
2017-09-28 0 10.08 10.04 10.08 9.980 10.66 13,096,650 133,177,605 10.169 6.388 6.363 6.388 6.325 6.756 20,665,998 6.4443 -4.55%
2017-09-27 0 10.56 10.54 10.58 10.52 10.96 5,470,046 58,412,793 10.679 6.692 6.680 6.705 6.667 6.946 8,631,517 6.7674 -0.56%
2017-09-26 0 10.62 10.60 10.64 10.30 10.94 8,047,638 85,611,445 10.638 6.730 6.718 6.743 6.527 6.933 12,698,856 6.7417 -2.39%
2017-09-25 0 10.88 10.76 10.86 10.68 11.60 14,899,500 162,575,435 10.912 6.895 6.819 6.882 6.768 7.351 23,510,824 6.9149 -6.21%
2017-09-22 0 11.60 11.60 11.70 11.50 11.90 5,692,000 66,525,238 11.688 7.351 7.351 7.415 7.288 7.541 8,981,752 7.4067 -1.53%
2017-09-21 0 11.78 11.76 11.80 11.40 12.04 90,151,601 1,038,883,161 11.524 7.465 7.453 7.478 7.225 7.630 142,255,677 7.3029 -4.23%
2017-09-20 0 12.30 12.28 12.32 11.66 12.40 7,785,668 94,533,999 12.142 7.795 7.782 7.808 7.389 7.858 12,285,478 7.6948 4.95%
2017-09-19 0 11.72 11.64 11.74 11.54 11.86 1,686,000 19,755,099 11.717 7.427 7.377 7.440 7.313 7.516 2,660,442 7.4255 1.21%
2017-09-18 0 11.58 11.54 11.58 11.32 11.66 2,695,760 31,044,673 11.516 7.339 7.313 7.339 7.174 7.389 4,253,803 7.2981 0.00%
2017-09-15 0 11.58 11.54 11.80 11.20 11.80 3,333,757 37,972,858 11.390 7.339 7.313 7.478 7.098 7.478 5,260,537 7.2184 -0.52%
2017-09-14 0 11.64 11.64 11.68 11.60 11.88 3,073,624 35,970,000 11.703 7.377 7.377 7.402 7.351 7.529 4,850,058 7.4164 -1.36%
2017-09-13 0 11.80 11.76 11.84 11.46 12.00 7,730,500 91,074,925 11.781 7.478 7.453 7.503 7.263 7.605 12,198,425 7.4661 1.55%
2017-09-12 0 11.62 11.64 11.66 11.18 11.74 8,497,500 97,561,840 11.481 7.364 7.377 7.389 7.085 7.440 13,408,720 7.2760 6.02%
2017-09-11 0 10.96 10.96 10.98 10.82 11.24 1,899,500 20,932,885 11.020 6.946 6.946 6.958 6.857 7.123 2,997,336 6.9838 -1.44%
2017-09-08 0 11.12 11.10 11.12 10.94 11.20 2,966,500 32,911,004 11.094 7.047 7.034 7.047 6.933 7.098 4,681,020 7.0307 1.09%
2017-09-07 0 11.00 10.98 11.00 10.46 11.08 4,437,303 48,336,565 10.893 6.971 6.958 6.971 6.629 7.022 7,001,889 6.9034 5.57%
2017-09-06 0 10.42 10.40 10.42 10.20 10.44 2,049,617 21,279,431 10.382 6.603 6.591 6.603 6.464 6.616 3,234,215 6.5795 -0.95%
2017-09-05 0 10.52 10.50 10.62 10.46 10.84 2,109,500 22,372,885 10.606 6.667 6.654 6.730 6.629 6.870 3,328,708 6.7212 -1.50%
2017-09-04 0 10.68 10.68 10.70 10.52 10.92 1,490,500 15,885,358 10.658 6.768 6.768 6.781 6.667 6.920 2,351,950 6.7541 -2.20%
2017-09-01 0 10.92 10.88 10.92 10.42 11.00 4,996,111 54,395,422 10.888 6.920 6.895 6.920 6.603 6.971 7,883,666 6.8998 3.02%
2017-08-31 0 10.60 10.52 10.74 10.30 10.72 3,470,294 36,612,134 10.550 6.718 6.667 6.806 6.527 6.794 5,475,987 6.6859 -0.56%
2017-08-30 0 10.66 10.60 10.68 10.50 10.78 1,583,948 16,821,837 10.620 6.756 6.718 6.768 6.654 6.832 2,499,408 6.7303 1.14%
2017-08-29 0 10.54 10.50 10.54 10.36 10.78 4,144,241 43,465,586 10.488 6.680 6.654 6.680 6.565 6.832 6,539,449 6.6467 -2.23%
2017-08-28 0 10.78 10.76 10.78 10.76 10.98 2,562,457 27,718,254 10.817 6.832 6.819 6.832 6.819 6.958 4,043,456 6.8551 -1.46%
2017-08-25 0 10.94 10.92 10.94 10.84 11.20 6,022,390 66,268,308 11.004 6.933 6.920 6.933 6.870 7.098 9,503,094 6.9733 -0.55%
2017-08-24 0 11.00 11.00 11.08 10.92 11.28 13,291,572 146,843,244 11.048 6.971 6.971 7.022 6.920 7.148 20,973,577 7.0013 3.19%
2017-08-22 0 10.66 10.60 10.64 10.28 10.68 5,268,000 55,141,200 10.467 6.756 6.718 6.743 6.515 6.768 8,312,697 6.6334 3.50%
2017-08-21 0 10.30 10.30 10.32 9.880 10.34 3,029,437 30,728,175 10.143 6.527 6.527 6.540 6.261 6.553 4,780,332 6.4280 3.83%
2017-08-18 0 9.920 9.910 9.930 9.730 9.980 5,464,656 53,745,619 9.8351 6.287 6.280 6.293 6.166 6.325 8,623,012 6.2328 -0.80%
2017-08-17 0 10.00 9.980 10.00 9.920 10.16 2,531,500 25,346,948 10.013 6.337 6.325 6.337 6.287 6.439 3,994,607 6.3453 -1.57%
2017-08-16 0 10.16 10.14 10.18 10.06 10.26 3,910,000 39,848,615 10.192 6.439 6.426 6.451 6.375 6.502 6,169,826 6.4586 -0.59%
2017-08-15 0 10.22 10.20 10.22 10.20 10.60 6,671,294 68,842,759 10.319 6.477 6.464 6.477 6.464 6.718 10,527,039 6.5396 0.79%
2017-08-14 0 10.14 10.12 10.18 9.700 10.30 5,726,500 57,624,894 10.063 6.426 6.413 6.451 6.147 6.527 9,036,192 6.3771 5.19%
2017-08-11 0 9.640 9.680 9.700 9.600 10.20 9,129,917 88,981,554 9.7462 6.109 6.135 6.147 6.084 6.464 14,406,650 6.1764 -6.23%
2017-08-10 0 10.28 10.28 10.40 10.00 10.72 11,140,780 116,744,510 10.479 6.515 6.515 6.591 6.337 6.794 17,579,712 6.6409 -3.93%
2017-08-09 0 10.70 10.70 10.72 10.50 10.90 6,126,139 65,577,056 10.705 6.781 6.781 6.794 6.654 6.908 9,666,806 6.7837 1.52%
2017-08-08 0 10.54 10.54 10.56 10.20 10.68 5,829,521 61,131,948 10.487 6.680 6.680 6.692 6.464 6.768 9,198,755 6.6457 1.35%
2017-08-07 0 10.40 10.40 10.42 9.960 10.48 6,778,656 70,061,870 10.336 6.591 6.591 6.603 6.312 6.641 10,696,452 6.5500 3.59%
2017-08-04 0 10.04 10.04 10.06 9.530 10.50 11,033,683 110,217,221 9.9892 6.363 6.363 6.375 6.039 6.654 17,410,717 6.3304 6.24%
2017-08-03 0 9.450 9.450 9.500 9.200 9.710 5,054,844 48,088,779 9.5134 5.989 5.989 6.020 5.830 6.154 7,976,345 6.0289 -2.48%
2017-08-02 0 9.690 9.680 9.730 9.550 9.970 5,117,816 49,999,758 9.7697 6.141 6.135 6.166 6.052 6.318 8,075,712 6.1914 -0.10%
2017-08-01 0 9.700 9.700 9.720 9.560 10.06 6,173,120 60,147,036 9.7434 6.147 6.147 6.160 6.058 6.375 9,740,940 6.1747 -4.34%
2017-07-31 0 10.14 10.12 10.14 9.900 10.20 4,732,565 47,556,715 10.049 6.426 6.413 6.426 6.274 6.464 7,467,801 6.3682 0.60%
2017-07-28 0 10.08 10.04 10.08 9.940 10.26 3,843,823 38,712,331 10.071 6.388 6.363 6.388 6.299 6.502 6,065,401 6.3825 -1.18%
2017-07-27 0 10.20 10.18 10.20 10.02 10.32 5,159,451 52,547,206 10.185 6.464 6.451 6.464 6.350 6.540 8,141,411 6.4543 2.00%
2017-07-26 0 10.00 9.980 10.00 9.950 10.44 4,169,572 42,143,305 10.107 6.337 6.325 6.337 6.306 6.616 6,579,420 6.4053 -1.57%
2017-07-25 0 10.16 10.16 10.18 10.02 10.52 5,221,437 53,272,753 10.203 6.439 6.439 6.451 6.350 6.667 8,239,222 6.4658 -2.87%
2017-07-24 0 10.46 10.46 10.48 9.630 10.48 9,568,525 96,795,473 10.116 6.629 6.629 6.641 6.103 6.641 15,098,756 6.4108 7.28%
2017-07-21 0 9.750 9.750 9.760 9.340 9.890 15,143,979 145,228,348 9.5898 6.179 6.179 6.185 5.919 6.268 23,896,603 6.0774 1.67%
2017-07-20 0 9.590 9.590 9.620 9.320 9.800 15,123,029 145,860,844 9.6449 6.077 6.077 6.096 5.906 6.211 23,863,544 6.1123 3.12%
2017-07-19 0 9.300 9.310 9.320 8.880 9.320 7,358,868 67,114,182 9.1202 5.894 5.900 5.906 5.628 5.906 11,612,004 5.7797 3.91%
2017-07-18 0 8.950 8.940 8.960 8.750 9.100 4,612,379 41,298,573 8.9539 5.672 5.666 5.678 5.545 5.767 7,278,152 5.6743 -0.33%
2017-07-17 0 8.980 8.960 8.990 8.780 9.020 8,980,398 79,968,461 8.9048 5.691 5.678 5.697 5.564 5.716 14,170,714 5.6432 1.35%
2017-07-14 0 8.860 8.850 8.860 8.710 8.900 12,176,114 107,555,532 8.8333 5.615 5.609 5.615 5.520 5.640 19,213,428 5.5979 1.37%
2017-07-13 0 8.740 8.730 8.740 8.300 8.750 16,565,450 141,240,733 8.5262 5.539 5.532 5.539 5.260 5.545 26,139,628 5.4033 5.30%
2017-07-12 0 8.300 8.300 8.320 8.260 8.390 1,913,500 15,900,115 8.3094 5.260 5.260 5.273 5.235 5.317 3,019,428 5.2659 0.24%
2017-07-11 0 8.280 8.270 8.340 8.250 8.410 3,219,655 26,780,494 8.3178 5.247 5.241 5.285 5.228 5.330 5,080,489 5.2712 -0.36%
2017-07-10 0 8.310 8.330 8.340 8.250 8.370 3,088,104 25,686,984 8.3180 5.266 5.279 5.285 5.228 5.304 4,872,907 5.2714 -0.24%
2017-07-07 0 8.330 8.320 8.330 8.250 8.370 4,596,500 38,228,255 8.3168 5.279 5.273 5.279 5.228 5.304 7,253,096 5.2706 0.00%
2017-07-06 0 8.330 8.320 8.330 7.990 8.410 11,308,000 93,186,134 8.2407 5.279 5.273 5.279 5.063 5.330 17,843,579 5.2224 2.97%
2017-07-05 0 8.090 8.060 8.070 7.800 8.090 4,503,500 36,128,097 8.0222 5.127 5.108 5.114 4.943 5.127 7,106,346 5.0839 2.93%
2017-07-04 0 7.860 7.860 7.890 7.720 8.080 4,946,536 38,914,351 7.8670 4.981 4.981 5.000 4.892 5.121 7,805,439 4.9855 -1.75%
2017-07-03 0 8.000 8.000 8.030 7.870 8.070 1,717,500 13,708,755 7.9818 5.070 5.070 5.089 4.987 5.114 2,710,147 5.0583 0.63%
2017-06-30 0 7.950 7.930 7.950 7.830 8.150 4,692,000 37,288,960 7.9473 5.038 5.025 5.038 4.962 5.165 7,403,791 5.0365 -1.49%
2017-06-29 0 8.070 8.060 8.080 8.020 8.200 2,213,236 17,994,827 8.1306 5.114 5.108 5.121 5.083 5.197 3,492,399 5.1526 0.12%
2017-06-28 0 8.060 8.060 8.080 7.920 8.180 4,376,113 35,213,107 8.0467 5.108 5.108 5.121 5.019 5.184 6,905,334 5.0994 -1.95%
2017-06-27 0 8.220 8.210 8.220 7.950 8.250 12,370,500 100,571,857 8.1300 5.209 5.203 5.209 5.038 5.228 19,520,162 5.1522 3.92%
2017-06-26 0 7.910 7.900 7.910 7.850 8.030 2,779,194 21,965,435 7.9035 5.013 5.006 5.013 4.975 5.089 4,385,459 5.0087 -0.88%
2017-06-23 0 7.980 7.980 7.990 7.810 8.070 6,473,118 51,653,727 7.9797 5.057 5.057 5.063 4.949 5.114 10,214,325 5.0570 1.66%
2017-06-22 0 7.850 7.850 7.860 7.820 8.040 5,414,994 42,733,733 7.8917 4.975 4.975 4.981 4.956 5.095 8,544,647 5.0012 -1.26%
2017-06-21 0 7.950 7.940 7.950 7.940 8.070 2,729,475 21,819,396 7.9940 5.038 5.032 5.038 5.032 5.114 4,307,004 5.0660 -1.12%
2017-06-20 0 8.040 8.030 8.050 8.010 8.140 5,967,000 48,224,490 8.0819 5.095 5.089 5.102 5.076 5.159 9,415,691 5.1217 -1.23%
2017-06-19 0 8.140 8.140 8.150 8.010 8.190 6,441,252 52,128,319 8.0929 5.159 5.159 5.165 5.076 5.190 10,164,042 5.1287 1.50%
2017-06-16 0 8.020 8.010 8.020 7.720 8.050 19,231,207 151,680,301 7.8872 5.083 5.076 5.083 4.892 5.102 30,346,087 4.9983 4.97%
2017-06-15 0 7.640 7.610 7.660 7.570 7.680 5,794,000 44,172,320 7.6238 4.842 4.823 4.854 4.797 4.867 9,142,704 4.8314 -0.52%
2017-06-14 0 7.680 7.680 7.690 7.500 7.880 12,659,000 98,001,673 7.7417 4.867 4.867 4.873 4.753 4.994 19,975,404 4.9061 2.54%
2017-06-13 0 7.490 7.490 7.500 7.220 7.580 15,249,049 113,226,870 7.4252 4.747 4.747 4.753 4.576 4.804 24,062,399 4.7056 2.60%
2017-06-12 0 7.300 7.300 7.310 7.200 7.330 2,419,500 17,606,432 7.2769 4.626 4.626 4.633 4.563 4.645 3,817,876 4.6116 -0.54%
2017-06-09 0 7.340 7.340 7.350 7.220 7.400 5,132,380 37,812,578 7.3675 4.652 4.652 4.658 4.576 4.690 8,098,694 4.6690 1.66%
2017-06-08 0 7.220 7.220 7.240 7.160 7.290 3,328,000 24,020,240 7.2176 4.576 4.576 4.588 4.538 4.620 5,251,453 4.5740 0.14%
2017-06-07 0 7.210 7.210 7.220 7.090 7.260 4,857,500 34,951,855 7.1954 4.569 4.569 4.576 4.493 4.601 7,664,944 4.5600 -1.23%
2017-06-06 0 7.300 7.300 7.310 7.250 7.320 1,641,500 11,965,717 7.2895 4.626 4.626 4.633 4.595 4.639 2,590,222 4.6196 -0.27%
2017-06-05 0 7.320 7.310 7.340 7.300 7.440 4,260,500 31,395,047 7.3689 4.639 4.633 4.652 4.626 4.715 6,722,901 4.6699 0.27%
2017-06-02 0 7.300 7.290 7.300 7.090 7.410 19,147,500 138,866,613 7.2525 4.626 4.620 4.626 4.493 4.696 30,214,001 4.5961 2.38%
2017-06-01 0 7.130 7.130 7.140 6.760 7.140 4,990,699 35,066,257 7.0263 4.518 4.518 4.525 4.284 4.525 7,875,127 4.4528 5.63%
2017-05-31 0 6.750 6.710 6.860 6.700 6.870 2,553,578 17,291,539 6.7715 4.278 4.252 4.347 4.246 4.354 4,029,446 4.2913 -0.59%
2017-05-29 0 6.980 6.970 6.980 6.860 7.000 1,689,000 11,755,166 6.9598 4.303 4.297 4.303 4.229 4.315 2,739,753 4.2906 0.72%
2017-05-26 0 6.930 6.900 6.940 6.770 6.940 4,068,578 27,992,891 6.8803 4.272 4.254 4.278 4.174 4.278 6,599,704 4.2415 1.76%
2017-05-25 0 6.810 6.810 6.830 6.770 6.900 2,286,000 15,677,490 6.8580 4.198 4.198 4.211 4.174 4.254 3,708,156 4.2278 -0.29%
2017-05-24 0 6.830 6.830 6.840 6.770 6.950 4,639,000 31,719,635 6.8376 4.211 4.211 4.217 4.174 4.285 7,524,994 4.2152 0.15%
2017-05-23 0 6.820 6.810 6.850 6.770 6.980 4,324,500 29,728,060 6.8743 4.204 4.198 4.223 4.174 4.303 7,014,839 4.2379 -1.59%
2017-05-22 0 6.930 6.930 6.940 6.870 7.030 4,940,500 34,300,240 6.9427 4.272 4.272 4.278 4.235 4.334 8,014,062 4.2800 -1.14%
2017-05-19 0 7.010 7.000 7.060 6.530 7.060 7,681,000 52,202,532 6.7963 4.322 4.315 4.352 4.026 4.352 12,459,470 4.1898 6.53%
2017-05-18 0 6.580 6.550 6.600 6.550 6.700 10,151,000 67,045,195 6.6048 4.056 4.038 4.069 4.038 4.130 16,466,096 4.0717 -0.60%
2017-05-17 0 6.620 6.600 6.620 6.530 6.700 16,670,000 110,236,760 6.6129 4.081 4.069 4.081 4.026 4.130 27,040,668 4.0767 0.91%
2017-05-16 0 6.560 6.550 6.580 6.540 6.750 10,421,207 68,744,493 6.5966 4.044 4.038 4.056 4.032 4.161 16,904,403 4.0667 -2.38%
2017-05-15 0 6.720 6.720 6.740 6.580 6.770 10,106,070 67,134,784 6.6430 4.143 4.143 4.155 4.056 4.174 16,393,214 4.0953 1.97%
2017-05-12 0 6.590 6.570 6.580 6.570 6.820 170,136,267 1,122,645,944 6.5985 4.063 4.050 4.056 4.050 4.204 275,980,699 4.0678 -8.47%
2017-05-11 0 7.200 7.150 7.200 7.080 7.200 3,263,905 23,204,773 7.1095 4.439 4.408 4.439 4.365 4.439 5,294,431 4.3829 1.27%
2017-05-10 0 7.110 7.100 7.110 7.010 7.160 6,079,781 43,230,504 7.1105 4.383 4.377 4.383 4.322 4.414 9,862,108 4.3835 0.57%
2017-05-09 0 7.070 7.070 7.090 7.000 7.150 1,867,550 13,145,289 7.0388 4.359 4.359 4.371 4.315 4.408 3,029,382 4.3393 -0.14%
2017-05-08 0 7.080 7.080 7.100 7.050 7.200 3,864,000 27,484,174 7.1129 4.365 4.365 4.377 4.346 4.439 6,267,855 4.3849 0.14%
2017-05-05 0 7.070 7.050 7.120 7.000 7.330 4,184,500 29,610,100 7.0761 4.359 4.346 4.389 4.315 4.519 6,787,743 4.3623 -3.15%
2017-05-04 0 7.300 7.270 7.300 6.990 7.320 5,701,651 40,940,795 7.1805 4.500 4.482 4.500 4.309 4.513 9,248,737 4.4266 1.53%
2017-05-02 0 7.190 7.180 7.200 7.120 7.380 3,834,329 27,584,547 7.1941 4.432 4.426 4.439 4.389 4.550 6,219,725 4.4350 -0.55%
2017-04-28 0 7.230 7.220 7.250 7.200 7.360 2,114,000 15,306,487 7.2405 4.457 4.451 4.469 4.439 4.537 3,429,152 4.4636 -0.96%
2017-04-27 0 7.300 7.290 7.320 7.250 7.430 3,733,000 27,274,395 7.3063 4.500 4.494 4.513 4.469 4.580 6,055,358 4.5042 -1.75%
2017-04-26 0 7.430 7.400 7.430 7.360 7.610 3,401,000 25,431,395 7.4776 4.580 4.562 4.580 4.537 4.691 5,516,815 4.6098 -0.93%
2017-04-25 0 7.500 7.460 7.500 7.400 7.570 5,340,300 40,144,285 7.5172 4.624 4.599 4.624 4.562 4.667 8,662,584 4.6342 1.08%
2017-04-24 0 7.420 7.400 7.450 7.360 7.550 3,531,100 26,228,833 7.4279 4.574 4.562 4.593 4.537 4.654 5,727,853 4.5792 -1.33%
2017-04-21 0 7.520 7.510 7.520 7.310 7.550 9,908,500 74,043,140 7.4727 4.636 4.630 4.636 4.506 4.654 16,072,733 4.6068 4.88%
2017-04-20 0 7.170 7.160 7.180 6.970 7.190 5,333,000 37,919,560 7.1104 4.420 4.414 4.426 4.297 4.432 8,650,743 4.3834 2.72%
2017-04-19 0 6.980 6.980 6.990 6.920 7.150 5,390,500 37,778,597 7.0084 4.303 4.303 4.309 4.266 4.408 8,744,014 4.3205 -0.29%
2017-04-18 0 7.000 6.980 7.000 6.980 7.200 5,307,646 37,457,698 7.0573 4.315 4.303 4.315 4.303 4.439 8,609,616 4.3507 -3.18%
2017-04-13 0 7.230 7.200 7.240 7.130 7.350 2,874,500 20,775,245 7.2274 4.457 4.439 4.463 4.395 4.531 4,662,771 4.4556 0.42%
2017-04-12 0 7.200 7.180 7.210 7.080 7.240 1,680,500 12,052,090 7.1717 4.439 4.426 4.445 4.365 4.463 2,725,965 4.4212 0.14%
2017-04-11 0 7.190 7.120 7.200 7.070 7.310 5,183,000 37,226,710 7.1825 4.432 4.389 4.439 4.359 4.506 8,407,425 4.4278 0.42%
2017-04-10 0 7.160 7.150 7.160 7.150 7.520 3,876,500 28,160,892 7.2645 4.414 4.408 4.414 4.408 4.636 6,288,131 4.4784 -4.41%
2017-04-07 0 7.490 7.480 7.500 7.470 7.620 4,596,000 34,573,205 7.5225 4.617 4.611 4.624 4.605 4.698 7,455,243 4.6374 -0.40%
2017-04-06 0 7.520 7.510 7.530 7.290 7.740 11,463,863 86,083,846 7.5091 4.636 4.630 4.642 4.494 4.772 18,595,711 4.6292 2.45%
2017-04-05 0 7.340 7.330 7.350 7.240 7.490 6,424,389 47,131,103 7.3363 4.525 4.519 4.531 4.463 4.617 10,421,102 4.5227 -0.41%
2017-04-03 0 7.370 7.350 7.380 7.200 7.460 6,658,375 49,091,289 7.3729 4.543 4.531 4.550 4.439 4.599 10,800,654 4.5452 1.10%
2017-03-31 0 7.290 7.280 7.300 7.130 7.350 10,329,000 74,962,725 7.2575 4.494 4.488 4.500 4.395 4.531 16,754,832 4.4741 4.74%
2017-03-30 0 6.960 6.950 6.960 6.670 6.980 12,377,903 84,024,037 6.7882 4.291 4.285 4.291 4.112 4.303 20,078,390 4.1848 2.96%
2017-03-29 0 6.760 6.720 6.760 6.550 6.930 16,847,448 113,786,451 6.7539 4.167 4.143 4.167 4.038 4.272 27,328,509 4.1637 4.48%
2017-03-28 0 6.470 6.450 6.480 6.380 6.500 1,292,287 8,334,061 6.4491 3.989 3.976 3.995 3.933 4.007 2,096,239 3.9757 0.47%
2017-03-27 0 6.440 6.430 6.440 6.410 6.620 2,486,493 16,123,197 6.4843 3.970 3.964 3.970 3.952 4.081 4,033,379 3.9974 -3.88%
2017-03-24 0 6.700 6.650 6.700 6.570 6.880 1,015,000 6,792,770 6.6924 4.130 4.100 4.130 4.050 4.241 1,646,447 4.1257 0.90%
2017-03-23 0 6.640 6.600 6.640 6.580 6.770 1,004,110 6,735,313 6.7077 4.093 4.069 4.093 4.056 4.174 1,628,783 4.1352 -1.04%
2017-03-22 0 6.710 6.700 6.720 6.480 6.800 2,659,500 17,598,697 6.6173 4.137 4.130 4.143 3.995 4.192 4,314,017 4.0794 0.75%
2017-03-21 0 6.660 6.640 6.660 6.620 6.870 4,362,500 29,270,946 6.7097 4.106 4.093 4.106 4.081 4.235 7,076,479 4.1364 -1.77%
2017-03-20 0 6.780 6.730 6.780 6.650 6.860 4,388,500 29,706,796 6.7692 4.180 4.149 4.180 4.100 4.229 7,118,654 4.1731 1.80%
2017-03-17 0 6.660 6.660 6.680 6.640 7.110 6,275,000 42,592,307 6.7876 4.106 4.106 4.118 4.093 4.383 10,178,776 4.1844 -4.86%
2017-03-16 0 7.000 7.010 7.030 6.950 7.140 1,969,500 13,780,489 6.9969 4.315 4.322 4.334 4.285 4.402 3,194,757 4.3135 -0.57%
2017-03-15 0 7.040 7.000 7.050 6.910 7.120 2,825,500 19,843,045 7.0228 4.340 4.315 4.346 4.260 4.389 4,583,288 4.3294 -1.54%
2017-03-14 0 7.150 7.140 7.170 7.010 7.260 3,544,500 25,333,022 7.1471 4.408 4.402 4.420 4.322 4.476 5,749,589 4.4061 2.00%
2017-03-13 0 7.010 7.000 7.020 6.840 7.050 4,417,500 30,774,827 6.9666 4.322 4.315 4.328 4.217 4.346 7,165,696 4.2947 1.01%
2017-03-10 0 6.940 6.920 6.940 6.610 6.950 3,788,000 25,715,640 6.7887 4.278 4.266 4.278 4.075 4.285 6,144,574 4.1851 1.31%
2017-03-09 0 6.850 6.830 6.860 6.760 6.890 2,107,500 14,380,327 6.8234 4.223 4.211 4.229 4.167 4.248 3,418,609 4.2065 0.44%
2017-03-08 0 6.820 6.820 6.870 6.770 6.980 2,411,000 16,587,282 6.8798 4.204 4.204 4.235 4.174 4.303 3,910,921 4.2413 0.29%
2017-03-07 0 6.800 6.790 6.800 6.740 6.990 2,058,000 14,017,613 6.8113 4.192 4.186 4.192 4.155 4.309 3,338,314 4.1990 0.00%
2017-03-06 0 6.800 6.790 6.800 6.750 7.080 6,771,500 46,492,376 6.8659 4.192 4.186 4.192 4.161 4.365 10,984,156 4.2327 -3.95%
2017-03-03 0 7.080 7.070 7.080 6.970 7.150 4,913,570 34,934,133 7.1097 4.365 4.359 4.365 4.297 4.408 7,970,379 4.3830 0.85%
2017-03-02 0 7.020 7.020 7.050 6.900 7.190 5,608,500 39,402,723 7.0255 4.328 4.328 4.346 4.254 4.432 9,097,636 4.3311 -0.28%
2017-03-01 0 7.040 7.010 7.040 6.970 7.150 3,753,000 26,518,567 7.0660 4.340 4.322 4.340 4.297 4.408 6,087,800 4.3560 0.57%
2017-02-28 0 7.000 6.980 7.000 6.890 7.070 3,896,500 27,257,335 6.9953 4.315 4.303 4.315 4.248 4.359 6,320,574 4.3125 1.74%
2017-02-27 0 6.880 6.880 6.890 6.580 6.900 5,240,500 35,576,717 6.7888 4.241 4.241 4.248 4.056 4.254 8,500,697 4.1852 4.56%
2017-02-24 0 6.580 6.570 6.580 6.510 6.740 2,612,000 17,310,305 6.6272 4.056 4.050 4.056 4.013 4.155 4,236,966 4.0855 -1.35%
2017-02-23 0 6.670 6.630 6.670 6.460 6.670 5,502,554 36,162,779 6.5720 4.112 4.087 4.112 3.982 4.112 8,925,779 4.0515 0.91%
2017-02-22 0 6.610 6.600 6.610 6.370 6.630 4,754,000 31,250,335 6.5735 4.075 4.069 4.075 3.927 4.087 7,711,538 4.0524 3.77%
2017-02-21 0 6.370 6.360 6.370 6.300 6.650 4,188,300 26,961,786 6.4374 3.927 3.921 3.927 3.884 4.100 6,793,907 3.9685 -3.04%
2017-02-20 0 6.570 6.560 6.580 6.490 6.690 1,697,000 11,166,802 6.5803 4.050 4.044 4.056 4.001 4.124 2,752,730 4.0566 -1.05%
2017-02-17 0 6.640 6.640 6.650 6.500 6.760 4,371,000 28,895,590 6.6108 4.093 4.093 4.100 4.007 4.167 7,090,267 4.0754 2.00%
2017-02-16 0 6.510 6.510 6.520 6.450 6.800 7,697,500 50,701,690 6.5868 4.013 4.013 4.019 3.976 4.192 12,486,235 4.0606 0.31%
2017-02-15 0 6.490 6.470 6.480 6.320 6.620 2,284,500 14,872,097 6.5100 4.001 3.989 3.995 3.896 4.081 3,705,723 4.0133 -0.61%
2017-02-14 0 6.530 6.520 6.530 6.390 6.680 3,372,000 21,956,270 6.5113 4.026 4.019 4.026 3.939 4.118 5,469,774 4.0141 0.00%
2017-02-13 0 6.530 6.520 6.540 6.330 6.590 4,605,500 29,895,435 6.4912 4.026 4.019 4.032 3.902 4.063 7,470,654 4.0017 1.40%
2017-02-10 0 6.440 6.420 6.470 6.340 6.630 4,491,170 29,027,552 6.4632 3.970 3.958 3.989 3.908 4.087 7,285,197 3.9845 0.62%
2017-02-09 0 6.400 6.390 6.400 5.930 6.500 8,079,000 50,900,685 6.3004 3.945 3.939 3.945 3.656 4.007 13,105,072 3.8840 5.79%
2017-02-08 0 6.050 6.030 6.040 5.910 6.050 3,995,000 23,862,975 5.9732 3.730 3.717 3.724 3.643 3.730 6,480,352 3.6824 3.77%
2017-02-07 0 5.830 5.810 5.830 5.810 6.100 2,967,000 17,691,845 5.9629 3.594 3.582 3.594 3.582 3.761 4,812,817 3.6760 -3.48%
2017-02-06 0 6.040 6.040 6.060 5.700 6.150 5,587,170 33,313,610 5.9625 3.724 3.724 3.736 3.514 3.791 9,063,036 3.6758 5.04%
2017-02-03 0 5.750 5.730 5.750 5.580 5.810 2,395,408 13,673,503 5.7082 3.545 3.532 3.545 3.440 3.582 3,885,629 3.5190 -0.52%
2017-02-02 0 5.780 5.760 5.780 5.610 5.880 4,800,000 27,777,179 5.7869 3.563 3.551 3.563 3.458 3.625 7,786,155 3.5675 2.85%
2017-02-01 0 5.620 5.610 5.630 5.200 5.670 5,956,500 32,429,420 5.4444 3.465 3.458 3.471 3.206 3.495 9,662,132 3.3563 6.84%
2017-01-27 0 5.260 5.230 5.260 5.200 5.310 530,000 2,772,382 5.2309 3.243 3.224 3.243 3.206 3.274 859,721 3.2247 -1.13%
2017-01-26 0 5.320 5.310 5.330 5.260 5.440 1,237,500 6,586,947 5.3228 3.280 3.274 3.286 3.243 3.354 2,007,368 3.2814 -0.75%
2017-01-25 0 5.360 5.360 5.380 5.230 5.490 1,729,000 9,282,130 5.3685 3.304 3.304 3.317 3.224 3.384 2,804,638 3.3096 -0.37%
2017-01-24 0 5.380 5.370 5.400 5.110 5.500 4,786,000 25,474,500 5.3227 3.317 3.310 3.329 3.150 3.391 7,763,445 3.2813 -1.47%
2017-01-23 0 5.460 5.430 5.460 5.160 5.540 5,955,000 32,415,640 5.4434 3.366 3.347 3.366 3.181 3.415 9,659,699 3.3558 6.23%
2017-01-20 0 5.140 5.130 5.140 4.940 5.180 2,151,500 10,896,170 5.0645 3.169 3.163 3.169 3.045 3.193 3,489,982 3.1221 2.80%
2017-01-19 0 5.000 4.990 5.000 4.870 5.200 2,367,958 11,726,775 4.9523 3.082 3.076 3.082 3.002 3.206 3,841,102 3.0530 0.20%
2017-01-18 0 4.990 4.970 4.990 4.820 5.070 5,481,000 27,086,470 4.9419 3.076 3.064 3.076 2.971 3.126 8,890,816 3.0466 4.83%
2017-01-17 0 4.760 4.740 4.760 4.560 4.810 1,416,500 6,631,055 4.6813 2.934 2.922 2.934 2.811 2.965 2,297,727 2.8859 2.37%
2017-01-16 0 4.650 4.640 4.660 4.600 4.700 2,041,000 9,445,730 4.6280 2.867 2.860 2.873 2.836 2.897 3,310,738 2.8531 0.22%
2017-01-13 0 4.640 4.620 4.650 4.500 4.660 2,026,500 9,314,447 4.5963 2.860 2.848 2.867 2.774 2.873 3,287,217 2.8335 3.80%
2017-01-12 0 4.470 4.460 4.470 4.240 4.480 5,343,000 23,551,070 4.4078 2.756 2.749 2.756 2.614 2.762 8,666,964 2.7173 5.92%
2017-01-11 0 4.220 4.200 4.220 4.140 4.240 1,774,000 7,426,162 4.1861 2.602 2.589 2.602 2.552 2.614 2,877,633 2.5806 0.72%
2017-01-10 0 4.190 4.180 4.190 4.100 4.250 1,739,000 7,262,195 4.1761 2.583 2.577 2.583 2.528 2.620 2,820,859 2.5745 2.20%
2017-01-09 0 4.100 4.100 4.120 3.980 4.120 2,120,000 8,596,725 4.0551 2.528 2.528 2.540 2.454 2.540 3,438,885 2.4999 3.02%
2017-01-06 0 3.980 3.960 3.980 3.960 4.040 1,025,265 4,074,443 3.9740 2.454 2.441 2.454 2.441 2.491 1,663,098 2.4499 -0.50%
2017-01-05 0 4.000 3.980 4.000 3.970 4.050 1,366,500 5,466,400 4.0003 2.466 2.454 2.466 2.447 2.497 2,216,621 2.4661 0.50%
2017-01-04 0 3.980 3.970 4.000 3.950 4.040 1,214,500 4,848,065 3.9918 2.454 2.447 2.466 2.435 2.491 1,970,059 2.4609 0.00%
2017-01-03 0 3.980 3.960 3.980 3.900 4.090 1,033,500 4,114,545 3.9812 2.454 2.441 2.454 2.404 2.521 1,676,457 2.4543 2.05%
2016-12-30 0 3.900 3.870 3.900 3.870 3.970 732,500 2,867,780 3.9151 2.404 2.386 2.404 2.386 2.447 1,188,200 2.4136 0.26%
2016-12-29 0 3.890 3.850 3.890 3.770 3.900 697,041 2,662,715 3.8200 2.398 2.373 2.398 2.324 2.404 1,130,681 2.3550 2.37%
2016-12-28 0 3.800 3.790 3.820 3.780 3.870 2,275,500 8,659,075 3.8054 2.343 2.336 2.355 2.330 2.386 3,691,124 2.3459 -1.55%
2016-12-23 0 3.860 3.830 3.870 3.800 3.900 719,000 2,764,990 3.8456 2.380 2.361 2.386 2.343 2.404 1,166,301 2.3707 0.26%
2016-12-22 0 3.850 3.840 3.850 3.780 3.880 640,500 2,455,905 3.8344 2.373 2.367 2.373 2.330 2.392 1,038,965 2.3638 -1.03%
2016-12-21 0 3.890 3.850 3.890 3.830 3.940 779,500 3,017,680 3.8713 2.398 2.373 2.398 2.361 2.429 1,264,439 2.3866 0.52%
2016-12-20 0 3.870 3.840 3.870 3.810 3.970 915,500 3,531,980 3.8580 2.386 2.367 2.386 2.349 2.447 1,485,047 2.3784 -0.77%
2016-12-19 0 3.900 3.870 3.900 3.850 4.000 780,500 3,037,900 3.8922 2.404 2.386 2.404 2.373 2.466 1,266,061 2.3995 -1.27%
2016-12-16 0 3.950 3.910 3.950 3.800 3.970 1,252,000 4,883,960 3.9009 2.435 2.410 2.435 2.343 2.447 2,030,889 2.4048 2.60%
2016-12-15 0 3.850 3.820 3.850 3.810 3.910 1,042,500 4,012,770 3.8492 2.373 2.355 2.373 2.349 2.410 1,691,056 2.3729 -1.53%
2016-12-14 0 3.910 3.910 3.930 3.850 3.960 1,787,500 6,985,632 3.9080 2.410 2.410 2.423 2.373 2.441 2,899,532 2.4092 1.56%
2016-12-13 0 3.850 3.840 3.860 3.830 3.910 1,019,500 3,934,750 3.8595 2.373 2.367 2.380 2.361 2.410 1,653,747 2.3793 -0.26%
2016-12-12 0 3.860 3.850 3.870 3.840 3.940 996,000 3,848,385 3.8638 2.380 2.373 2.386 2.367 2.429 1,615,627 2.3820 -0.52%
2016-12-09 0 3.880 3.850 3.870 3.810 3.890 1,051,500 4,049,350 3.8510 2.392 2.373 2.386 2.349 2.398 1,705,655 2.3741 1.04%
2016-12-08 0 3.840 3.810 3.840 3.820 3.880 1,108,500 4,273,480 3.8552 2.367 2.349 2.367 2.355 2.392 1,798,115 2.3766 0.26%
2016-12-07 0 3.830 3.820 3.830 3.800 3.900 1,199,500 4,611,155 3.8442 2.361 2.355 2.361 2.343 2.404 1,945,728 2.3699 1.59%
2016-12-06 0 3.770 3.760 3.770 3.690 3.820 1,485,500 5,595,410 3.7667 2.324 2.318 2.324 2.275 2.355 2,409,653 2.3221 1.89%
2016-12-05 0 3.700 3.680 3.700 3.620 3.730 729,500 2,680,270 3.6741 2.281 2.269 2.281 2.232 2.299 1,183,333 2.2650 1.37%
2016-12-02 0 3.650 3.650 3.660 3.600 3.780 1,746,500 6,392,430 3.6601 2.250 2.250 2.256 2.219 2.330 2,833,025 2.2564 -2.93%
2016-12-01 0 3.760 3.760 3.780 3.750 3.840 773,500 2,929,930 3.7879 2.318 2.318 2.330 2.312 2.367 1,254,706 2.3352 -1.83%
2016-11-30 0 3.830 3.810 3.830 3.750 3.870 871,500 3,332,460 3.8238 2.361 2.349 2.361 2.312 2.386 1,413,674 2.3573 2.13%
2016-11-29 0 3.750 3.710 3.760 3.670 3.780 1,048,000 3,903,770 3.7250 2.312 2.287 2.318 2.262 2.330 1,699,977 2.2964 0.54%
2016-11-28 0 3.730 3.720 3.730 3.670 3.740 986,500 3,649,735 3.6997 2.299 2.293 2.299 2.262 2.306 1,600,217 2.2808 1.63%
2016-11-25 0 3.670 3.660 3.670 3.640 3.700 914,500 3,342,770 3.6553 2.262 2.256 2.262 2.244 2.281 1,483,425 2.2534 -0.27%
2016-11-24 0 3.680 3.670 3.690 3.660 3.750 998,500 3,677,060 3.6826 2.269 2.262 2.275 2.256 2.312 1,619,682 2.2702 -1.34%
2016-11-23 0 3.730 3.730 3.750 3.700 3.770 490,500 1,828,380 3.7276 2.299 2.299 2.312 2.281 2.324 795,648 2.2980 -0.53%
2016-11-22 0 3.750 3.730 3.750 3.680 3.770 661,000 2,454,710 3.7136 2.312 2.299 2.312 2.269 2.324 1,072,218 2.2894 0.54%
2016-11-21 0 3.730 3.720 3.740 3.650 3.780 1,032,500 3,817,125 3.6970 2.299 2.293 2.306 2.250 2.330 1,674,834 2.2791 -0.53%
2016-11-18 0 3.750 3.730 3.760 3.680 3.830 1,632,500 6,086,745 3.7285 2.312 2.299 2.318 2.269 2.361 2,648,104 2.2985 -1.32%
2016-11-17 0 3.800 3.780 3.800 3.780 3.890 646,500 2,480,875 3.8374 2.343 2.330 2.343 2.330 2.398 1,048,698 2.3657 0.00%
2016-11-16 0 3.800 3.800 3.830 3.630 3.830 1,482,500 5,533,460 3.7325 2.343 2.343 2.361 2.238 2.361 2,404,786 2.3010 2.15%
2016-11-15 0 3.720 3.710 3.750 3.670 3.780 1,307,500 4,879,110 3.7316 2.293 2.287 2.312 2.262 2.330 2,120,916 2.3005 0.54%
2016-11-14 0 3.700 3.700 3.710 3.690 3.760 1,511,500 5,618,530 3.7172 2.281 2.281 2.287 2.275 2.318 2,451,828 2.2916 -2.63%
2016-11-11 0 3.800 3.800 3.810 3.790 3.900 609,500 2,329,910 3.8227 2.343 2.343 2.349 2.336 2.404 988,679 2.3566 -1.81%
2016-11-10 0 3.870 3.860 3.880 3.860 3.950 719,000 2,809,850 3.9080 2.386 2.380 2.392 2.380 2.435 1,166,301 2.4092 -1.28%
2016-11-09 0 3.920 3.890 3.920 3.840 4.050 1,457,500 5,707,670 3.9161 2.417 2.398 2.417 2.367 2.497 2,364,234 2.4142 -0.76%
2016-11-08 0 3.950 3.930 3.950 3.930 4.040 1,031,500 4,099,285 3.9741 2.435 2.423 2.435 2.423 2.491 1,673,212 2.4499 -0.75%
2016-11-07 0 3.980 3.980 4.000 3.970 4.050 703,500 2,809,485 3.9936 2.454 2.454 2.466 2.447 2.497 1,141,158 2.4620 -0.25%
2016-11-04 0 3.990 3.990 4.000 3.980 4.020 568,000 2,270,872 3.9980 2.460 2.460 2.466 2.454 2.478 921,362 2.4647 0.00%
2016-11-03 0 3.990 3.990 4.000 3.970 4.050 916,000 3,667,142 4.0034 2.460 2.460 2.466 2.447 2.497 1,485,858 2.4680 0.25%
2016-11-02 0 3.980 3.970 4.000 3.930 4.090 1,362,500 5,430,810 3.9859 2.454 2.447 2.466 2.423 2.521 2,210,133 2.4572 -2.93%
2016-11-01 0 4.100 4.100 4.120 4.060 4.180 1,120,000 4,621,237 4.1261 2.528 2.528 2.540 2.503 2.577 1,816,770 2.5437 1.49%
2016-10-31 0 4.040 4.040 4.060 4.030 4.150 1,411,000 5,783,885 4.0991 2.491 2.491 2.503 2.484 2.558 2,288,805 2.5270 0.25%
2016-10-28 0 4.030 3.990 4.040 3.980 4.260 1,442,000 5,846,830 4.0547 2.484 2.460 2.491 2.454 2.626 2,339,091 2.4996 -0.98%
2016-10-27 0 4.070 4.060 4.100 3.990 4.110 1,618,000 6,554,515 4.0510 2.509 2.503 2.528 2.460 2.534 2,624,583 2.4974 -1.21%
2016-10-26 0 4.120 4.110 4.120 4.100 4.210 1,078,000 4,446,747 4.1250 2.540 2.534 2.540 2.528 2.595 1,748,641 2.5430 -1.90%
2016-10-25 0 4.200 4.200 4.210 4.010 4.230 2,603,000 10,860,492 4.1723 2.589 2.589 2.595 2.472 2.608 4,222,367 2.5721 1.94%
2016-10-24 0 4.120 4.110 4.170 4.010 4.170 1,641,500 6,712,690 4.0894 2.540 2.534 2.571 2.472 2.571 2,662,703 2.5210 3.26%
2016-10-20 0 3.990 3.970 4.030 3.920 4.050 3,283,500 13,163,750 4.0091 2.460 2.447 2.484 2.417 2.497 5,326,217 2.4715 1.53%
2016-10-19 0 3.930 3.920 3.930 3.830 3.950 1,331,500 5,197,845 3.9038 2.423 2.417 2.423 2.361 2.435 2,159,847 2.4066 2.08%
2016-10-18 0 3.850 3.850 3.910 3.780 3.920 1,250,000 4,796,777 3.8374 2.373 2.373 2.410 2.330 2.417 2,027,645 2.3657 0.26%
2016-10-17 0 3.840 3.830 3.870 3.800 3.930 1,010,000 3,899,300 3.8607 2.367 2.361 2.386 2.343 2.423 1,638,337 2.3800 -1.54%
2016-10-14 0 3.900 3.880 3.900 3.630 3.920 1,456,500 5,527,400 3.7950 2.404 2.392 2.404 2.238 2.417 2,362,611 2.3395 4.56%
2016-10-13 0 3.730 3.720 3.760 3.670 3.780 1,141,500 4,253,817 3.7265 2.299 2.293 2.318 2.262 2.330 1,851,645 2.2973 0.81%
2016-10-12 0 3.700 3.700 3.730 3.630 3.800 1,369,500 5,105,617 3.7281 2.281 2.281 2.299 2.238 2.343 2,221,487 2.2983 -0.54%
2016-10-11 0 3.720 3.720 3.740 3.640 3.790 945,000 3,498,601 3.7022 2.293 2.293 2.306 2.244 2.336 1,532,899 2.2823 0.00%
2016-10-07 0 3.720 3.700 3.730 3.600 3.750 993,500 3,654,860 3.6788 2.293 2.281 2.299 2.219 2.312 1,611,572 2.2679 2.48%
2016-10-06 0 3.630 3.620 3.660 3.620 3.680 865,500 3,155,785 3.6462 2.238 2.232 2.256 2.232 2.269 1,403,941 2.2478 -1.36%
2016-10-05 0 3.680 3.640 3.680 3.590 3.680 1,013,000 3,684,335 3.6371 2.269 2.244 2.269 2.213 2.269 1,643,203 2.2422 0.27%
2016-10-04 0 3.670 3.620 3.670 3.560 3.680 626,000 2,272,065 3.6295 2.262 2.232 2.262 2.195 2.269 1,015,444 2.2375 0.00%
2016-10-03 0 3.670 3.650 3.660 3.550 3.690 399,500 1,446,057 3.6197 2.262 2.250 2.256 2.188 2.275 648,035 2.2314 2.80%
2016-09-30 0 3.570 3.560 3.600 3.480 3.660 2,410,500 8,597,225 3.5666 2.201 2.195 2.219 2.145 2.256 3,910,110 2.1987 -2.46%
2016-09-29 0 3.660 3.660 3.680 3.620 3.830 1,750,500 6,439,198 3.6785 2.256 2.256 2.269 2.232 2.361 2,839,513 2.2677 -2.92%
2016-09-28 0 3.770 3.750 3.770 3.700 3.800 500,500 1,878,804 3.7539 2.324 2.312 2.324 2.281 2.343 811,869 2.3142 0.53%
2016-09-27 0 3.750 3.750 3.760 3.610 3.790 1,315,500 4,887,873 3.7156 2.312 2.312 2.318 2.225 2.336 2,133,893 2.2906 2.74%
2016-09-26 0 3.650 3.640 3.650 3.630 3.890 2,093,000 7,755,183 3.7053 2.250 2.244 2.250 2.238 2.398 3,395,088 2.2842 -4.95%
2016-09-23 0 3.840 3.840 3.880 3.820 3.960 1,346,500 5,192,425 3.8562 2.367 2.367 2.392 2.355 2.441 2,184,179 2.3773 -2.78%
2016-09-22 0 3.950 3.930 3.950 3.900 4.030 1,006,000 3,983,342 3.9596 2.435 2.423 2.435 2.404 2.484 1,631,848 2.4410 -0.75%
2016-09-21 0 3.980 3.940 3.980 3.900 3.990 532,500 2,098,225 3.9403 2.454 2.429 2.454 2.404 2.460 863,777 2.4291 -0.50%
2016-09-20 0 4.000 4.000 4.020 3.930 4.020 603,500 2,396,360 3.9708 2.466 2.466 2.478 2.423 2.478 978,947 2.4479 0.00%
2016-09-19 0 4.000 4.000 4.040 3.930 4.110 1,087,500 4,346,980 3.9972 2.466 2.466 2.491 2.423 2.534 1,764,051 2.4642 -1.96%
2016-09-15 0 4.080 4.060 4.080 3.930 4.120 509,500 2,052,155 4.0278 2.515 2.503 2.515 2.423 2.540 826,468 2.4830 1.24%
2016-09-14 0 4.030 4.020 4.030 3.980 4.110 1,057,000 4,251,975 4.0227 2.484 2.478 2.484 2.454 2.534 1,714,576 2.4799 -1.71%
2016-09-13 0 4.100 4.080 4.100 4.080 4.200 850,500 3,510,545 4.1276 2.528 2.515 2.528 2.515 2.589 1,379,609 2.5446 0.74%
2016-09-12 0 4.070 4.070 4.080 4.070 4.230 1,985,500 8,210,920 4.1354 2.509 2.509 2.515 2.509 2.608 3,220,711 2.5494 -4.46%
2016-09-09 0 4.260 4.260 4.270 4.040 4.340 4,243,500 18,152,785 4.2778 2.626 2.626 2.632 2.491 2.676 6,883,448 2.6372 3.90%
2016-09-08 0 4.100 4.100 4.110 4.000 4.240 3,845,500 15,801,432 4.1091 2.528 2.528 2.534 2.466 2.614 6,237,846 2.5332 2.76%
2016-09-07 0 3.990 3.980 3.990 3.840 4.050 1,758,500 6,949,405 3.9519 2.460 2.454 2.460 2.367 2.497 2,852,490 2.4363 1.79%
2016-09-06 0 3.920 3.910 3.920 3.780 4.000 1,666,500 6,464,245 3.8789 2.417 2.410 2.417 2.330 2.466 2,703,256 2.3913 4.53%
2016-09-05 0 3.750 3.730 3.750 3.650 3.860 5,082,500 19,063,563 3.7508 2.312 2.299 2.312 2.250 2.380 8,244,403 2.3123 -1.57%
2016-09-02 0 3.810 3.800 3.820 3.770 3.950 2,717,500 10,424,477 3.8361 2.349 2.343 2.355 2.324 2.435 4,408,099 2.3648 -2.56%
2016-09-01 0 3.910 3.900 3.910 3.850 4.000 2,997,000 11,774,392 3.9287 2.410 2.404 2.410 2.373 2.466 4,861,481 2.4220 -0.51%
2016-08-31 0 3.930 3.910 3.930 3.920 4.190 4,212,000 16,802,960 3.9893 2.423 2.410 2.423 2.417 2.583 6,832,351 2.4593 -5.76%
2016-08-30 0 4.170 4.160 4.170 4.120 4.200 565,000 2,345,912 4.1521 2.571 2.565 2.571 2.540 2.589 916,495 2.5597 0.97%
2016-08-29 0 4.130 4.090 4.130 4.060 4.230 1,040,500 4,278,264 4.1117 2.546 2.521 2.546 2.503 2.608 1,687,811 2.5348 -0.24%
2016-08-26 0 4.140 4.130 4.140 4.060 4.180 1,977,000 8,197,050 4.1462 2.552 2.546 2.552 2.503 2.577 3,206,923 2.5560 2.22%
2016-08-25 0 4.050 4.040 4.050 4.000 4.090 1,153,500 4,679,705 4.0570 2.497 2.491 2.497 2.466 2.521 1,871,110 2.5010 1.25%
2016-08-24 0 4.000 3.970 4.000 3.970 4.100 1,821,000 7,297,077 4.0072 2.466 2.447 2.466 2.447 2.528 2,953,873 2.4703 -1.23%
2016-08-23 0 4.050 4.030 4.060 4.030 4.150 2,285,000 9,309,130 4.0740 2.497 2.484 2.503 2.484 2.558 3,706,534 2.5115 -3.57%
2016-08-22 0 4.200 4.190 4.200 4.000 4.350 5,956,000 24,861,315 4.1742 2.589 2.583 2.589 2.466 2.682 9,661,321 2.5733 5.00%
2016-08-19 0 4.000 3.970 4.000 3.960 4.080 1,060,500 4,244,460 4.0023 2.466 2.447 2.466 2.441 2.515 1,720,254 2.4673 -0.50%
2016-08-18 0 4.020 3.990 4.020 3.940 4.050 2,008,000 8,071,310 4.0196 2.478 2.460 2.478 2.429 2.497 3,257,208 2.4780 3.34%
2016-08-17 0 3.890 3.850 3.890 3.850 4.080 1,608,500 6,361,375 3.9548 2.398 2.373 2.398 2.373 2.515 2,609,173 2.4381 -3.95%
2016-08-16 0 4.050 4.040 4.050 4.020 4.100 832,000 3,369,447 4.0498 2.497 2.491 2.497 2.478 2.528 1,349,600 2.4966 -0.74%
2016-08-15 0 4.080 4.070 4.080 3.970 4.090 892,500 3,603,375 4.0374 2.515 2.509 2.515 2.447 2.521 1,447,738 2.4890 0.74%
2016-08-12 0 4.050 4.030 4.050 4.000 4.110 1,430,000 5,777,472 4.0402 2.497 2.484 2.497 2.466 2.534 2,319,625 2.4907 0.00%
2016-08-11 0 4.050 4.040 4.050 3.980 4.090 1,068,000 4,327,135 4.0516 2.497 2.491 2.497 2.454 2.521 1,732,419 2.4977 0.50%
2016-08-10 0 4.030 4.000 4.030 3.990 4.120 1,810,000 7,334,897 4.0524 2.484 2.466 2.484 2.460 2.540 2,936,029 2.4982 0.00%
2016-08-09 0 4.030 4.000 4.030 3.940 4.070 2,083,000 8,343,835 4.0057 2.484 2.466 2.484 2.429 2.509 3,378,867 2.4694 1.26%
2016-08-08 0 3.980 3.970 3.980 3.910 4.030 2,430,500 9,683,635 3.9842 2.454 2.447 2.454 2.410 2.484 3,942,552 2.4562 0.25%
2016-08-05 0 3.970 3.950 3.970 3.850 4.080 4,618,000 18,301,310 3.9630 2.447 2.435 2.447 2.373 2.515 7,490,930 2.4431 2.32%
2016-08-04 0 3.880 3.840 3.880 3.790 3.890 2,097,000 8,059,105 3.8432 2.392 2.367 2.392 2.336 2.398 3,401,576 2.3692 2.92%
2016-08-03 0 3.770 3.740 3.780 3.710 3.790 1,452,186 5,433,301 3.7415 2.324 2.306 2.330 2.287 2.336 2,355,614 2.3065 -0.53%
2016-08-01 0 3.790 3.790 3.800 3.750 3.830 991,000 3,756,305 3.7904 2.336 2.336 2.343 2.312 2.361 1,607,517 2.3367 -0.26%
2016-07-29 0 3.800 3.790 3.800 3.650 3.910 2,318,000 8,800,867 3.7968 2.343 2.336 2.343 2.250 2.410 3,760,064 2.3406 0.26%
2016-07-28 0 3.790 3.780 3.790 3.700 3.940 3,916,500 14,955,192 3.8185 2.336 2.330 2.336 2.281 2.429 6,353,016 2.3540 -2.82%
2016-07-27 0 3.900 3.890 3.900 3.720 3.920 3,739,500 14,304,505 3.8252 2.404 2.398 2.404 2.293 2.417 6,065,901 2.3582 3.17%
2016-07-26 0 3.780 3.770 3.780 3.640 3.810 1,539,000 5,740,885 3.7303 2.330 2.324 2.330 2.244 2.349 2,496,436 2.2996 2.44%
2016-07-25 0 3.690 3.660 3.690 3.560 3.720 1,932,000 7,044,807 3.6464 2.275 2.256 2.275 2.195 2.293 3,133,927 2.2479 3.07%
2016-07-22 0 3.580 3.550 3.600 3.520 3.640 1,226,500 4,402,510 3.5895 2.207 2.188 2.219 2.170 2.244 1,989,525 2.2128 0.00%
2016-07-21 0 3.580 3.560 3.580 3.540 3.640 1,802,500 6,474,175 3.5918 2.207 2.195 2.207 2.182 2.244 2,923,863 2.2143 2.29%
2016-07-20 0 3.500 3.480 3.510 3.430 3.580 989,000 3,460,190 3.4987 2.158 2.145 2.164 2.115 2.207 1,604,272 2.1569 1.16%
2016-07-19 0 3.460 3.460 3.470 3.420 3.590 1,560,000 5,427,020 3.4789 2.133 2.133 2.139 2.108 2.213 2,530,500 2.1446 -1.14%
2016-07-18 0 3.500 3.470 3.510 3.410 3.580 1,225,500 4,260,497 3.4765 2.158 2.139 2.164 2.102 2.207 1,987,903 2.1432 -1.13%
2016-07-15 0 3.540 3.520 3.540 3.370 3.540 1,557,500 5,405,460 3.4706 2.182 2.170 2.182 2.078 2.182 2,526,445 2.1396 4.73%
2016-07-14 0 3.380 3.350 3.370 3.310 3.400 926,500 3,107,180 3.3537 2.084 2.065 2.078 2.041 2.096 1,502,890 2.0675 1.20%
2016-07-13 0 3.340 3.330 3.340 3.300 3.400 999,686 3,348,662 3.3497 2.059 2.053 2.059 2.034 2.096 1,621,606 2.0650 1.52%
2016-07-12 0 3.290 3.270 3.290 3.260 3.430 1,087,000 3,605,605 3.3170 2.028 2.016 2.028 2.010 2.115 1,763,240 2.0449 0.00%
2016-07-11 0 3.290 3.280 3.290 3.000 3.330 3,256,500 10,172,220 3.1237 2.028 2.022 2.028 1.849 2.053 5,282,420 1.9257 12.29%
2016-07-08 0 2.930 2.930 2.940 2.920 3.040 1,596,500 4,713,712 2.9525 1.806 1.806 1.812 1.800 1.874 2,589,708 1.8202 -0.68%
2016-07-07 0 2.950 2.960 2.970 2.940 3.020 1,312,500 3,898,525 2.9703 1.819 1.825 1.831 1.812 1.862 2,129,027 1.8311 -1.01%
2016-07-06 0 2.980 2.980 3.030 2.950 3.120 1,737,000 5,207,860 2.9982 1.837 1.837 1.868 1.819 1.923 2,817,615 1.8483 -3.56%
2016-07-05 0 3.090 2.990 3.000 3.000 3.260 2,386,500 7,401,850 3.1016 1.905 1.843 1.849 1.849 2.010 3,871,179 1.9120 -4.63%
2016-07-04 0 3.240 3.210 3.240 3.210 3.310 1,535,000 4,969,770 3.2376 1.997 1.979 1.997 1.979 2.041 2,489,948 1.9959 -0.31%
2016-06-30 0 3.250 3.240 3.250 3.210 3.330 1,002,000 3,250,882 3.2444 2.004 1.997 2.004 1.979 2.053 1,625,360 2.0001 0.00%
2016-06-29 0 3.250 3.250 3.300 3.240 3.390 511,500 1,696,655 3.3170 2.004 2.004 2.034 1.997 2.090 829,712 2.0449 -1.52%
2016-06-28 0 3.300 3.270 3.300 3.220 3.360 610,500 2,004,435 3.2833 2.034 2.016 2.034 1.985 2.071 990,302 2.0241 -1.49%
2016-06-27 0 3.350 3.290 3.350 3.200 3.360 937,500 3,079,555 3.2849 2.065 2.028 2.065 1.973 2.071 1,520,733 2.0250 3.08%
2016-06-24 0 3.250 3.240 3.260 3.120 3.410 2,328,500 7,614,250 3.2700 2.004 1.997 2.010 1.923 2.102 3,777,096 2.0159 -4.41%
2016-06-23 0 3.400 3.370 3.400 3.340 3.490 7,516,000 26,250,122 3.4926 2.096 2.078 2.096 2.059 2.152 12,191,821 2.1531 1.80%
2016-06-22 0 3.340 3.300 3.340 3.260 3.350 616,000 2,036,395 3.3058 2.059 2.034 2.059 2.010 2.065 999,223 2.0380 0.30%
2016-06-21 0 3.330 3.310 3.350 3.310 3.430 671,500 2,253,690 3.3562 2.053 2.041 2.065 2.041 2.115 1,089,251 2.0690 0.91%
2016-06-20 0 3.300 3.300 3.320 3.250 3.380 1,070,000 3,542,015 3.3103 2.034 2.034 2.047 2.004 2.084 1,735,664 2.0407 -0.90%
2016-06-17 0 3.330 3.310 3.330 3.300 3.420 859,000 2,864,517 3.3347 2.053 2.041 2.053 2.034 2.108 1,393,397 2.0558 -1.48%
2016-06-16 0 3.380 3.340 3.370 3.310 3.500 788,000 2,670,545 3.3890 2.084 2.059 2.078 2.041 2.158 1,278,227 2.0893 -0.29%
2016-06-15 0 3.390 3.390 3.410 3.380 3.650 611,000 2,103,858 3.4433 2.090 2.090 2.102 2.084 2.250 991,113 2.1227 -2.02%
2016-06-14 0 3.460 3.420 3.450 3.430 3.600 670,000 2,331,940 3.4805 2.133 2.108 2.127 2.115 2.219 1,086,817 2.1457 0.87%
2016-06-13 0 3.430 3.430 3.440 3.390 3.590 2,457,000 8,535,267 3.4739 2.115 2.115 2.121 2.090 2.213 3,985,538 2.1416 -4.19%
2016-06-10 0 3.580 3.570 3.580 3.560 3.660 1,142,500 4,111,955 3.5991 2.207 2.201 2.207 2.195 2.256 1,853,267 2.2188 -3.24%
2016-06-08 0 3.700 3.680 3.700 3.610 3.770 1,651,000 6,088,680 3.6879 2.281 2.269 2.281 2.225 2.324 2,678,113 2.2735 2.21%
2016-06-07 0 3.620 3.620 3.650 3.620 3.680 1,176,500 4,290,547 3.6469 2.232 2.232 2.250 2.232 2.269 1,908,419 2.2482 -0.28%
2016-06-06 0 3.630 3.600 3.620 3.580 3.690 1,342,000 4,884,675 3.6398 2.238 2.219 2.232 2.207 2.275 2,176,879 2.2439 0.55%
2016-06-03 0 3.610 3.570 3.620 3.570 3.760 1,291,500 4,714,925 3.6507 2.225 2.201 2.232 2.201 2.318 2,094,962 2.2506 -2.70%
2016-06-02 0 3.710 3.680 3.710 3.640 3.800 1,378,000 5,090,220 3.6939 2.287 2.269 2.287 2.244 2.343 2,235,275 2.2772 -0.54%
2016-06-01 0 3.730 3.670 3.730 3.660 3.800 1,076,000 3,987,860 3.7062 2.299 2.262 2.299 2.256 2.343 1,745,396 2.2848 0.00%
2016-05-31 0 3.730 3.710 3.730 3.600 3.760 1,310,500 4,865,965 3.7131 2.299 2.287 2.299 2.219 2.318 2,125,783 2.2890 2.75%
2016-05-30 0 3.630 3.610 3.640 3.600 3.690 1,218,500 4,442,150 3.6456 2.238 2.225 2.244 2.219 2.275 1,976,548 2.2474 -0.82%
2016-05-27 0 3.660 3.630 3.660 3.600 3.710 1,261,500 4,601,125 3.6473 2.256 2.238 2.256 2.219 2.287 2,046,299 2.2485 1.10%
2016-05-26 0 3.620 3.590 3.630 3.560 3.680 1,204,000 4,361,400 3.6224 2.232 2.213 2.238 2.195 2.269 1,953,027 2.2331 -2.43%
2016-05-25 0 3.710 3.690 3.720 3.640 3.760 1,021,000 3,797,005 3.7189 2.287 2.275 2.293 2.244 2.318 1,656,180 2.2926 3.34%
2016-05-24 0 3.590 3.580 3.610 3.560 3.810 2,253,000 8,162,830 3.6231 2.213 2.207 2.225 2.195 2.349 3,654,627 2.2336 -5.53%
2016-05-23 0 3.800 3.780 3.800 3.740 3.880 1,017,995 3,860,058 3.7918 2.343 2.330 2.343 2.306 2.392 1,651,306 2.3376 0.26%
2016-05-20 0 3.790 3.770 3.790 3.650 3.910 1,864,500 6,999,415 3.7540 2.336 2.324 2.336 2.250 2.410 3,024,435 2.3143 3.55%
2016-05-19 0 3.660 3.630 3.670 3.590 3.760 1,365,500 4,990,765 3.6549 2.256 2.238 2.262 2.213 2.318 2,214,999 2.2532 -1.08%
2016-05-18 0 3.700 3.680 3.700 3.670 3.750 1,260,000 4,667,637 3.7045 2.281 2.269 2.281 2.262 2.312 2,043,866 2.2837 0.54%
2016-05-17 0 3.680 3.660 3.680 3.640 3.700 1,319,000 4,826,292 3.6591 2.269 2.256 2.269 2.244 2.281 2,139,571 2.2557 1.10%
2016-05-16 0 3.640 3.620 3.640 3.580 3.670 1,987,500 7,201,610 3.6235 2.244 2.232 2.244 2.207 2.262 3,223,955 2.2338 1.39%
2016-05-13 0 3.590 3.560 3.600 3.490 3.690 1,759,000 6,306,390 3.5852 2.213 2.195 2.219 2.152 2.275 2,853,301 2.2102 0.84%
2016-05-12 0 3.560 3.540 3.580 3.500 3.650 1,215,500 4,339,450 3.5701 2.195 2.182 2.207 2.158 2.250 1,971,682 2.2009 -2.73%
2016-05-11 0 3.660 3.640 3.660 3.580 3.710 884,500 3,224,695 3.6458 2.256 2.244 2.256 2.207 2.287 1,434,761 2.2475 0.14%
2016-05-10 0 3.780 3.790 3.800 3.700 3.850 1,510,500 5,717,997 3.7855 2.253 2.259 2.265 2.205 2.295 2,534,106 2.2564 0.80%
2016-05-09 0 3.750 3.740 3.780 3.740 3.940 1,658,500 6,292,160 3.7939 2.235 2.229 2.253 2.229 2.349 2,782,400 2.2614 -4.58%
2016-05-06 0 3.930 3.900 3.910 3.900 4.050 1,605,500 6,346,155 3.9528 2.343 2.325 2.331 2.325 2.414 2,693,484 2.3561 -1.75%
2016-05-05 0 4.000 3.940 4.010 3.950 4.070 1,217,500 4,861,405 3.9929 2.384 2.349 2.390 2.354 2.426 2,042,552 2.3801 0.00%
2016-05-04 0 4.000 3.980 4.000 3.920 4.100 585,500 2,345,620 4.0062 2.384 2.372 2.384 2.337 2.444 982,270 2.3880 -2.20%
2016-05-03 0 4.090 4.050 4.070 4.020 4.200 1,286,500 5,282,697 4.1063 2.438 2.414 2.426 2.396 2.503 2,158,310 2.4476 -1.45%
2016-04-29 0 4.150 4.140 4.150 4.110 4.220 1,085,000 4,504,277 4.1514 2.474 2.468 2.474 2.450 2.515 1,820,262 2.4745 3.75%
2016-04-28 0 4.000 4.000 4.010 3.950 4.150 1,342,500 5,367,482 3.9981 2.384 2.384 2.390 2.354 2.474 2,252,259 2.3832 -2.20%
2016-04-27 0 4.090 4.060 4.100 4.030 4.120 577,000 2,343,712 4.0619 2.438 2.420 2.444 2.402 2.456 968,010 2.4212 -0.97%
2016-04-26 0 4.130 4.090 4.130 4.060 4.210 1,856,500 7,616,532 4.1026 2.462 2.438 2.462 2.420 2.509 3,114,577 2.4454 -0.96%
2016-04-25 0 4.170 4.160 4.190 4.150 4.300 2,912,000 12,301,120 4.2243 2.486 2.480 2.498 2.474 2.563 4,885,347 2.5180 -2.80%
2016-04-22 0 4.290 4.270 4.290 4.260 4.480 2,600,500 11,277,117 4.3365 2.557 2.545 2.557 2.539 2.670 4,362,756 2.5849 -4.03%
2016-04-21 0 4.470 4.450 4.470 4.420 4.540 1,578,000 7,053,362 4.4698 2.664 2.653 2.664 2.635 2.706 2,647,348 2.6643 0.22%
2016-04-20 0 4.460 4.460 4.470 4.420 4.580 1,487,000 6,647,352 4.4703 2.658 2.658 2.664 2.635 2.730 2,494,681 2.6646 -0.67%
2016-04-19 0 4.490 4.480 4.500 4.470 4.640 1,065,006 4,790,009 4.4976 2.676 2.670 2.682 2.664 2.766 1,786,718 2.6809 -0.66%
2016-04-18 0 4.520 4.500 4.550 4.440 4.620 2,055,500 9,273,652 4.5116 2.694 2.682 2.712 2.647 2.754 3,448,431 2.6892 -1.74%
2016-04-15 0 4.600 4.580 4.600 4.520 4.980 4,265,000 20,079,115 4.7079 2.742 2.730 2.742 2.694 2.968 7,155,222 2.8062 5.50%
2016-04-14 0 4.360 4.350 4.370 4.300 4.390 2,079,000 9,037,780 4.3472 2.599 2.593 2.605 2.563 2.617 3,487,856 2.5912 1.63%
2016-04-13 0 4.290 4.270 4.300 4.200 4.330 1,571,000 6,723,195 4.2796 2.557 2.545 2.563 2.503 2.581 2,635,604 2.5509 1.66%
2016-04-12 0 4.220 4.220 4.240 4.220 4.330 1,228,000 5,223,730 4.2539 2.515 2.515 2.527 2.515 2.581 2,060,167 2.5356 -2.76%
2016-04-11 0 4.340 4.320 4.360 4.270 4.570 1,057,500 4,591,055 4.3414 2.587 2.575 2.599 2.545 2.724 1,774,126 2.5878 -0.46%
2016-04-08 0 4.360 4.350 4.360 4.300 4.550 1,378,000 6,007,620 4.3597 2.599 2.593 2.599 2.563 2.712 2,311,816 2.5987 -3.54%
2016-04-07 0 4.520 4.470 4.520 4.460 4.680 746,500 3,384,928 4.5344 2.694 2.664 2.694 2.658 2.790 1,252,373 2.7028 -2.16%
2016-04-06 0 4.620 4.620 4.650 4.540 4.750 1,022,268 4,751,798 4.6483 2.754 2.754 2.772 2.706 2.831 1,715,019 2.7707 -1.28%
2016-04-05 0 4.680 4.640 4.680 4.410 4.900 1,220,500 5,565,657 4.5601 2.790 2.766 2.790 2.629 2.921 2,047,585 2.7182 4.93%
2016-04-01 0 4.460 4.450 4.470 4.440 4.590 1,027,500 4,601,595 4.4784 2.658 2.653 2.664 2.647 2.736 1,723,796 2.6695 -2.41%
2016-03-31 0 4.570 4.570 4.590 4.510 4.780 1,307,000 6,042,440 4.6231 2.724 2.724 2.736 2.688 2.849 2,192,702 2.7557 -0.65%
2016-03-30 0 4.600 4.590 4.600 4.400 4.610 1,289,000 5,811,020 4.5082 2.742 2.736 2.742 2.623 2.748 2,162,504 2.6872 4.31%
2016-03-29 0 4.410 4.400 4.410 4.300 4.470 1,139,000 5,001,865 4.3915 2.629 2.623 2.629 2.563 2.664 1,910,855 2.6176 2.32%
2016-03-24 0 4.310 4.270 4.310 4.160 4.440 1,714,500 7,367,387 4.2971 2.569 2.545 2.569 2.480 2.647 2,876,349 2.5614 0.94%
2016-03-23 0 4.270 4.250 4.270 4.210 4.370 1,293,000 5,549,285 4.2918 2.545 2.533 2.545 2.509 2.605 2,169,215 2.5582 2.64%
2016-03-22 0 4.160 4.180 4.200 4.150 4.300 1,945,500 8,201,420 4.2156 2.480 2.492 2.503 2.474 2.563 3,263,888 2.5128 -2.80%
2016-03-21 0 4.280 4.270 4.280 4.170 4.460 3,360,500 14,617,415 4.3498 2.551 2.545 2.551 2.486 2.658 5,637,778 2.5928 4.14%
2016-03-18 0 4.110 4.100 4.110 4.030 4.160 1,369,345 5,592,138 4.0838 2.450 2.444 2.450 2.402 2.480 2,297,296 2.4342 0.74%
2016-03-17 0 4.080 4.030 4.080 3.960 4.100 1,011,000 4,053,772 4.0097 2.432 2.402 2.432 2.360 2.444 1,696,115 2.3900 3.29%
2016-03-16 0 3.950 3.950 3.960 3.800 4.060 2,040,000 7,956,352 3.9002 2.354 2.354 2.360 2.265 2.420 3,422,427 2.3248 -2.47%
2016-03-15 0 4.050 4.050 4.080 4.040 4.250 1,036,000 4,234,175 4.0870 2.414 2.414 2.432 2.408 2.533 1,738,056 2.4362 -2.41%
2016-03-14 0 4.150 4.120 4.150 4.060 4.220 1,156,500 4,772,125 4.1264 2.474 2.456 2.474 2.420 2.515 1,940,214 2.4596 2.22%
2016-03-11 0 4.060 4.040 4.050 4.040 4.180 1,122,500 4,602,430 4.1002 2.420 2.408 2.414 2.408 2.492 1,883,174 2.4440 -2.64%
2016-03-10 0 4.170 4.150 4.180 4.150 4.320 1,056,500 4,468,477 4.2295 2.486 2.474 2.492 2.474 2.575 1,772,448 2.5211 -2.57%
2016-03-09 0 4.280 4.250 4.280 4.230 4.340 1,052,500 4,503,892 4.2792 2.551 2.533 2.551 2.521 2.587 1,765,738 2.5507 -2.06%
2016-03-08 0 4.370 4.360 4.390 4.320 4.590 1,075,000 4,727,250 4.3974 2.605 2.599 2.617 2.575 2.736 1,803,485 2.6212 -4.17%
2016-03-07 0 4.560 4.520 4.560 4.450 4.650 1,089,500 4,955,235 4.5482 2.718 2.694 2.718 2.653 2.772 1,827,811 2.7110 2.93%
2016-03-04 0 4.430 4.430 4.460 4.220 4.500 2,287,000 9,909,180 4.3328 2.641 2.641 2.658 2.515 2.682 3,836,809 2.5827 5.48%
2016-03-03 0 4.200 4.190 4.250 4.150 4.300 1,061,000 4,465,965 4.2092 2.503 2.498 2.533 2.474 2.563 1,779,998 2.5090 -0.71%
2016-03-02 0 4.230 4.220 4.230 4.200 4.300 1,034,000 4,386,965 4.2427 2.521 2.515 2.521 2.503 2.563 1,734,701 2.5289 0.24%
2016-03-01 0 4.220 4.190 4.210 4.170 4.310 1,039,500 4,379,415 4.2130 2.515 2.498 2.509 2.486 2.569 1,743,928 2.5112 -0.47%
2016-02-29 0 4.240 4.220 4.240 4.190 4.300 1,006,000 4,258,830 4.2334 2.527 2.515 2.527 2.498 2.563 1,687,726 2.5234 0.95%
2016-02-26 0 4.200 4.210 4.230 4.170 4.290 1,055,500 4,456,310 4.2220 2.503 2.509 2.521 2.486 2.557 1,770,771 2.5166 -0.94%
2016-02-25 0 4.240 4.210 4.230 4.190 4.290 1,003,500 4,249,280 4.2345 2.527 2.509 2.521 2.498 2.557 1,683,532 2.5240 -0.47%
2016-02-24 0 4.260 4.220 4.260 4.210 4.330 1,004,500 4,265,622 4.2465 2.539 2.515 2.539 2.509 2.581 1,685,210 2.5312 -0.70%
2016-02-23 0 4.290 4.290 4.310 4.230 4.320 1,188,000 5,096,005 4.2896 2.557 2.557 2.569 2.521 2.575 1,993,061 2.5569 1.42%
2016-02-22 0 4.230 4.230 4.270 4.180 4.340 1,632,500 6,960,602 4.2638 2.521 2.521 2.545 2.492 2.587 2,738,781 2.5415 -0.24%
2016-02-19 0 4.240 4.240 4.270 4.210 4.410 2,115,500 9,123,190 4.3125 2.527 2.527 2.545 2.509 2.629 3,549,091 2.5706 -1.17%
2016-02-18 0 4.290 4.290 4.310 4.150 4.380 1,748,000 7,485,805 4.2825 2.557 2.557 2.569 2.474 2.611 2,932,550 2.5527 0.94%
2016-02-17 0 4.250 4.250 4.280 4.220 4.480 2,708,000 11,645,075 4.3002 2.533 2.533 2.551 2.515 2.670 4,543,104 2.5632 -1.62%
2016-02-16 0 4.320 4.280 4.320 4.150 4.320 2,279,000 9,649,300 4.2340 2.575 2.551 2.575 2.474 2.575 3,823,388 2.5238 1.41%
2016-02-15 0 4.260 4.210 4.270 4.140 4.280 2,555,500 10,759,565 4.2104 2.539 2.509 2.545 2.468 2.551 4,287,261 2.5097 1.19%
2016-02-12 0 4.210 4.200 4.210 4.020 4.320 1,541,000 6,385,990 4.1441 2.509 2.503 2.509 2.396 2.575 2,585,275 2.4701 2.43%
2016-02-11 0 4.110 4.100 4.110 4.080 4.300 2,818,000 11,817,295 4.1935 2.450 2.444 2.450 2.432 2.563 4,727,647 2.4996 -4.20%
2016-02-05 0 4.290 4.250 4.290 4.140 4.360 1,816,500 7,695,840 4.2366 2.557 2.533 2.557 2.468 2.599 3,047,470 2.5253 0.23%
2016-02-04 0 4.280 4.260 4.280 4.230 4.390 2,163,525 9,316,353 4.3061 2.551 2.539 2.551 2.521 2.617 3,629,660 2.5667 -0.93%
2016-02-03 0 4.320 4.280 4.320 4.230 4.610 2,462,500 10,751,840 4.3662 2.575 2.551 2.575 2.521 2.748 4,131,239 2.6026 -4.85%
2016-02-02 0 4.540 4.540 4.570 4.520 4.770 1,918,000 8,917,740 4.6495 2.706 2.706 2.724 2.694 2.843 3,217,753 2.7714 -3.81%
2016-02-01 0 4.720 4.680 4.740 4.620 4.920 3,035,500 14,439,267 4.7568 2.813 2.790 2.825 2.754 2.933 5,092,538 2.8354 -1.05%
2016-01-29 0 4.770 4.740 4.770 4.480 4.800 2,876,000 13,416,902 4.6651 2.843 2.825 2.843 2.670 2.861 4,824,951 2.7807 3.47%
2016-01-28 0 4.610 4.580 4.620 4.410 4.740 3,077,500 13,925,560 4.5250 2.748 2.730 2.754 2.629 2.825 5,163,000 2.6972 0.22%
2016-01-27 0 4.600 4.580 4.600 4.390 4.600 1,609,500 7,173,810 4.4572 2.742 2.730 2.742 2.617 2.742 2,700,194 2.6568 2.22%
2016-01-26 0 4.500 4.440 4.500 4.420 4.750 2,728,000 12,320,275 4.5162 2.682 2.647 2.682 2.635 2.831 4,576,658 2.6920 -3.23%
2016-01-25 0 4.650 4.630 4.650 4.610 4.900 2,073,000 9,928,595 4.7895 2.772 2.760 2.772 2.748 2.921 3,477,790 2.8549 -0.21%
2016-01-22 0 4.660 4.650 4.660 4.460 4.830 4,574,500 21,184,482 4.6310 2.778 2.772 2.778 2.658 2.879 7,674,457 2.7604 0.65%
2016-01-21 0 4.630 4.610 4.650 4.610 4.970 5,454,000 26,011,660 4.7693 2.760 2.748 2.772 2.748 2.962 9,149,960 2.8428 -2.94%
2016-01-20 0 4.770 4.720 4.770 4.670 4.970 3,517,500 16,856,210 4.7921 2.843 2.813 2.843 2.784 2.962 5,901,170 2.8564 -2.65%
2016-01-19 0 4.900 4.870 4.900 4.710 4.970 3,059,000 14,776,045 4.8304 2.921 2.903 2.921 2.807 2.962 5,131,963 2.8792 1.87%
2016-01-18 0 4.810 4.810 4.820 4.600 4.900 5,901,500 27,874,247 4.7232 2.867 2.867 2.873 2.742 2.921 9,900,713 2.8154 -0.21%
2016-01-15 0 4.820 4.830 4.870 4.690 4.990 5,603,500 27,189,165 4.8522 2.873 2.879 2.903 2.796 2.974 9,400,770 2.8922 2.55%
2016-01-14 0 4.700 4.690 4.740 4.580 4.910 4,344,000 20,432,000 4.7035 2.802 2.796 2.825 2.730 2.927 7,287,757 2.8036 -1.67%
2016-01-13 0 4.780 4.760 4.800 4.640 4.880 3,259,500 15,474,935 4.7476 2.849 2.837 2.861 2.766 2.909 5,468,334 2.8299 -0.42%
2016-01-12 0 4.800 4.770 4.830 4.700 4.970 4,534,000 21,889,320 4.8278 2.861 2.843 2.879 2.802 2.962 7,606,512 2.8777 0.00%
2016-01-11 0 4.800 4.800 4.850 4.790 5.400 5,130,500 25,723,155 5.0138 2.861 2.861 2.891 2.855 3.219 8,607,237 2.9885 -7.34%
2016-01-08 0 5.180 5.120 5.130 5.000 5.450 4,332,500 22,584,077 5.2127 3.088 3.052 3.058 2.980 3.249 7,268,464 3.1071 -2.26%
2016-01-07 0 5.300 5.280 5.300 5.240 5.710 3,532,500 19,347,975 5.4771 3.159 3.147 3.159 3.123 3.404 5,926,335 3.2647 -7.18%
2016-01-06 0 5.710 5.700 5.710 5.610 5.880 2,388,500 13,743,445 5.7540 3.404 3.398 3.404 3.344 3.505 4,007,092 3.4298 -1.04%
2016-01-05 0 5.770 5.740 5.770 5.620 5.900 3,024,500 17,362,320 5.7406 3.439 3.421 3.439 3.350 3.517 5,074,084 3.4218 -1.20%
2016-01-04 0 5.840 5.820 5.840 5.680 6.030 4,699,500 27,454,945 5.8421 3.481 3.469 3.481 3.386 3.594 7,884,165 3.4823 -0.17%
2015-12-31 0 5.850 5.840 5.880 5.700 5.980 2,331,500 13,624,150 5.8435 3.487 3.481 3.505 3.398 3.564 3,911,465 3.4831 -1.85%
2015-12-30 0 5.960 5.950 5.960 5.770 6.030 3,060,000 18,079,950 5.9085 3.553 3.547 3.553 3.439 3.594 5,133,641 3.5219 1.53%
2015-12-29 0 5.870 5.860 5.870 5.580 5.890 4,614,000 26,584,870 5.7618 3.499 3.493 3.499 3.326 3.511 7,740,725 3.4344 2.26%
2015-12-28 0 5.740 5.720 5.770 5.650 5.870 1,938,500 11,162,090 5.7581 3.421 3.410 3.439 3.368 3.499 3,252,145 3.4322 -2.55%
2015-12-24 0 5.890 5.840 5.900 5.750 5.970 2,020,500 11,869,955 5.8748 3.511 3.481 3.517 3.427 3.559 3,389,713 3.5018 0.17%
2015-12-23 0 5.880 5.860 5.880 5.690 5.960 1,562,789 9,116,208 5.8333 3.505 3.493 3.505 3.392 3.553 2,621,829 3.4770 0.86%
2015-12-22 0 5.830 5.830 5.840 5.800 6.090 1,598,500 9,514,005 5.9518 3.475 3.475 3.481 3.457 3.630 2,681,740 3.5477 -2.18%
2015-12-21 0 5.960 5.920 5.970 5.590 5.970 1,671,500 9,658,952 5.7786 3.553 3.529 3.559 3.332 3.559 2,804,209 3.4444 4.01%
2015-12-18 0 5.730 5.720 5.770 5.490 5.920 2,033,174 11,617,200 5.7138 3.415 3.410 3.439 3.272 3.529 3,410,976 3.4058 0.35%
2015-12-17 0 5.710 5.710 5.750 5.530 5.860 1,729,500 9,862,567 5.7026 3.404 3.404 3.427 3.296 3.493 2,901,514 3.3991 1.06%
2015-12-16 0 5.650 5.630 5.650 5.590 5.750 1,504,500 8,533,687 5.6721 3.368 3.356 3.368 3.332 3.427 2,524,040 3.3810 -0.35%
2015-12-15 0 5.670 5.640 5.670 5.400 5.750 1,999,000 11,177,395 5.5915 3.380 3.362 3.380 3.219 3.427 3,353,643 3.3329 2.72%
2015-12-14 0 5.520 5.500 5.520 5.430 5.560 2,496,289 13,695,452 5.4863 3.290 3.278 3.290 3.237 3.314 4,187,925 3.2702 -2.82%
2015-12-11 0 5.680 5.680 5.700 5.620 6.170 4,016,500 23,735,905 5.9096 3.386 3.386 3.398 3.350 3.678 6,738,323 3.5225 -7.94%
2015-12-10 0 6.170 6.140 6.170 6.020 6.250 4,294,500 26,424,790 6.1532 3.678 3.660 3.678 3.588 3.725 7,204,713 3.6677 0.33%
2015-12-09 0 6.150 6.140 6.150 5.860 6.170 3,850,000 23,309,920 6.0545 3.666 3.660 3.666 3.493 3.678 6,458,993 3.6089 3.36%
2015-12-08 0 5.950 5.930 5.940 5.750 6.000 2,892,500 17,012,677 5.8817 3.547 3.535 3.541 3.427 3.576 4,852,633 3.5059 1.36%
2015-12-07 0 5.870 5.830 5.900 5.510 5.900 3,062,500 17,611,507 5.7507 3.499 3.475 3.517 3.284 3.517 5,137,835 3.4278 3.35%
2015-12-04 0 5.680 5.630 5.690 5.370 5.720 5,079,500 28,345,105 5.5803 3.386 3.356 3.392 3.201 3.410 8,521,676 3.3262 0.53%
2015-12-03 0 5.650 5.550 5.660 5.250 5.660 7,779,500 42,401,100 5.4504 3.368 3.308 3.374 3.129 3.374 13,051,359 3.2488 3.48%
2015-12-02 0 5.460 5.450 5.460 5.140 5.620 8,332,000 44,559,045 5.3479 3.255 3.249 3.255 3.064 3.350 13,978,266 3.1877 4.40%
2015-12-01 0 5.230 5.230 5.240 4.760 5.430 11,968,000 61,421,185 5.1321 3.117 3.117 3.123 2.837 3.237 20,078,240 3.0591 5.66%
2015-11-30 0 4.950 4.950 4.960 4.580 5.000 7,437,500 35,709,030 4.8012 2.951 2.951 2.956 2.730 2.980 12,477,599 2.8619 4.87%
2015-11-27 0 4.720 4.710 4.720 4.480 4.850 6,342,000 29,834,500 4.7043 2.813 2.807 2.813 2.670 2.891 10,639,722 2.8041 3.74%
2015-11-26 0 4.550 4.490 4.560 4.420 4.680 4,820,000 21,754,255 4.5133 2.712 2.676 2.718 2.635 2.790 8,086,323 2.6903 0.89%
2015-11-25 0 4.510 4.500 4.520 4.160 4.650 11,123,000 48,814,040 4.3886 2.688 2.682 2.694 2.480 2.772 18,660,617 2.6159 6.62%
2015-11-24 0 4.230 4.210 4.250 4.150 4.300 2,751,500 11,640,077 4.2304 2.521 2.509 2.533 2.474 2.563 4,616,083 2.5216 0.00%
2015-11-23 0 4.230 4.220 4.230 4.150 4.330 5,129,000 21,691,597 4.2292 2.521 2.515 2.521 2.474 2.581 8,604,720 2.5209 -1.40%
2015-11-20 0 4.290 4.250 4.290 4.210 4.390 4,468,000 19,072,355 4.2687 2.557 2.533 2.557 2.509 2.617 7,495,787 2.5444 -1.38%
2015-11-19 0 4.350 4.300 4.350 4.190 4.440 4,555,500 19,543,860 4.2902 2.593 2.563 2.593 2.498 2.647 7,642,582 2.5572 0.93%
2015-11-18 0 4.310 4.260 4.320 4.230 4.450 2,399,000 10,325,640 4.3041 2.569 2.539 2.575 2.521 2.653 4,024,707 2.5656 -0.46%
2015-11-17 0 4.330 4.300 4.340 4.050 4.500 3,640,000 15,459,330 4.2471 2.581 2.563 2.587 2.414 2.682 6,106,684 2.5315 4.84%
2015-11-16 0 4.130 4.130 4.180 4.090 4.300 4,046,000 16,914,180 4.1805 2.462 2.462 2.492 2.438 2.563 6,787,814 2.4918 -1.67%
2015-11-13 0 4.200 4.190 4.200 4.140 4.480 3,669,500 15,601,375 4.2516 2.503 2.498 2.503 2.468 2.670 6,156,175 2.5343 -5.19%
2015-11-12 0 4.430 4.360 4.430 4.190 4.430 3,127,500 13,518,155 4.3224 2.641 2.599 2.641 2.498 2.641 5,246,883 2.5764 3.50%
2015-11-11 0 4.280 4.280 4.310 4.280 4.420 4,898,000 21,266,202 4.3418 2.551 2.551 2.569 2.551 2.635 8,217,181 2.5880 -3.39%
2015-11-10 0 4.430 4.380 4.430 4.190 4.430 4,323,000 18,596,950 4.3019 2.641 2.611 2.641 2.498 2.641 7,252,526 2.5642 1.37%
2015-11-09 0 4.370 4.320 4.370 4.130 4.400 5,573,000 23,760,650 4.2635 2.605 2.575 2.605 2.462 2.623 9,349,601 2.5414 4.05%
2015-11-06 0 4.200 4.180 4.190 4.120 4.350 5,064,000 21,404,455 4.2268 2.503 2.492 2.498 2.456 2.593 8,495,672 2.5195 -2.78%
2015-11-05 0 4.320 4.310 4.330 3.690 4.700 9,037,000 37,146,872 4.1105 2.575 2.569 2.581 2.199 2.802 15,161,017 2.4502 14.89%
2015-11-04 0 3.760 3.750 3.800 3.530 3.940 7,406,000 27,938,825 3.7725 2.241 2.235 2.265 2.104 2.349 12,424,753 2.2486 5.03%
2015-11-03 0 3.580 3.570 3.580 3.530 3.620 2,628,000 9,396,875 3.5757 2.134 2.128 2.134 2.104 2.158 4,408,892 2.1313 -0.28%
2015-11-02 0 3.590 3.580 3.590 3.540 3.700 4,983,000 17,987,910 3.6099 2.140 2.134 2.140 2.110 2.205 8,359,782 2.1517 -1.10%
2015-10-30 0 3.630 3.610 3.630 3.510 3.660 5,355,000 19,104,555 3.5676 2.164 2.152 2.164 2.092 2.182 8,983,871 2.1265 0.28%
2015-10-29 0 3.620 3.580 3.610 3.490 3.670 4,078,500 14,494,240 3.5538 2.158 2.134 2.152 2.080 2.188 6,842,338 2.1183 1.12%
2015-10-28 0 3.580 3.580 3.610 3.580 3.770 4,274,500 15,602,597 3.6502 2.134 2.134 2.152 2.134 2.247 7,171,159 2.1757 -2.45%
2015-10-27 0 3.670 3.640 3.680 3.610 3.750 3,236,000 11,843,020 3.6598 2.188 2.170 2.194 2.152 2.235 5,428,909 2.1815 -0.81%
2015-10-26 0 3.700 3.700 3.750 3.700 3.880 4,008,000 15,027,030 3.7493 2.205 2.205 2.235 2.205 2.313 6,724,063 2.2348 -2.12%
2015-10-23 0 3.780 3.750 3.780 3.700 3.800 2,230,500 8,380,170 3.7571 2.253 2.235 2.253 2.205 2.265 3,742,022 2.2395 3.00%
2015-10-22 0 3.670 3.670 3.690 3.630 3.720 2,030,000 7,423,185 3.6567 2.188 2.188 2.199 2.164 2.217 3,405,651 2.1797 -1.34%
2015-10-20 0 3.720 3.680 3.720 3.650 3.800 2,078,000 7,727,645 3.7188 2.217 2.194 2.217 2.176 2.265 3,486,178 2.2167 -0.27%
2015-10-19 0 3.730 3.700 3.730 3.650 3.780 2,609,000 9,632,405 3.6920 2.223 2.205 2.223 2.176 2.253 4,377,016 2.2007 -0.27%
2015-10-16 0 3.740 3.700 3.820 3.630 3.820 6,194,500 23,002,085 3.7133 2.229 2.205 2.277 2.164 2.277 10,392,267 2.2134 0.81%
2015-10-15 0 3.710 3.690 3.710 3.600 3.770 2,516,000 9,243,892 3.6740 2.211 2.199 2.211 2.146 2.247 4,220,994 2.1900 1.64%
2015-10-14 0 3.650 3.650 3.670 3.590 3.750 1,946,000 7,064,485 3.6303 2.176 2.176 2.188 2.140 2.235 3,264,727 2.1639 -0.82%
2015-10-13 0 3.680 3.670 3.680 3.650 3.850 3,073,000 11,520,920 3.7491 2.194 2.188 2.194 2.176 2.295 5,155,450 2.2347 0.00%
2015-10-12 0 3.680 3.660 3.680 3.600 3.800 3,634,500 13,295,405 3.6581 2.194 2.182 2.194 2.146 2.265 6,097,457 2.1805 -0.81%
2015-10-09 0 3.710 3.700 3.710 3.660 3.780 2,028,500 7,589,895 3.7416 2.211 2.205 2.211 2.182 2.253 3,403,134 2.2303 1.37%
2015-10-08 0 3.660 3.640 3.660 3.570 3.870 3,778,500 13,846,182 3.6645 2.182 2.170 2.182 2.128 2.307 6,339,040 2.1843 -3.94%
2015-10-07 0 3.810 3.750 3.820 3.700 3.950 4,286,500 16,237,955 3.7882 2.271 2.235 2.277 2.205 2.354 7,191,291 2.2580 0.26%
2015-10-06 0 3.800 3.780 3.800 3.740 4.000 2,993,500 11,487,900 3.8376 2.265 2.253 2.265 2.229 2.384 5,022,076 2.2875 -0.26%
2015-10-05 0 3.810 3.800 3.810 3.650 3.880 3,351,000 12,585,782 3.7558 2.271 2.265 2.271 2.176 2.313 5,621,840 2.2387 1.06%
2015-10-02 0 3.770 3.740 3.770 3.600 3.780 3,630,000 13,402,655 3.6922 2.247 2.229 2.247 2.146 2.253 6,089,907 2.2008 3.86%
2015-09-30 0 3.630 3.600 3.650 3.500 3.660 1,570,500 5,642,630 3.5929 2.164 2.146 2.176 2.086 2.182 2,634,766 2.1416 2.83%
2015-09-29 0 3.530 3.500 3.530 3.390 3.720 2,245,500 7,901,880 3.5190 2.104 2.086 2.104 2.021 2.217 3,767,186 2.0976 -2.75%
2015-09-25 0 3.630 3.620 3.630 3.520 3.900 2,795,500 10,193,130 3.6463 2.164 2.158 2.164 2.098 2.325 4,689,900 2.1734 0.28%
2015-09-24 0 3.620 3.570 3.620 3.500 3.690 1,849,500 6,615,930 3.5771 2.158 2.128 2.158 2.086 2.199 3,102,833 2.1322 0.00%
2015-09-23 0 3.620 3.590 3.630 3.460 3.760 2,465,500 8,786,390 3.5637 2.158 2.140 2.164 2.062 2.241 4,136,272 2.1242 -2.95%
2015-09-22 0 3.730 3.690 3.730 3.610 3.790 1,143,000 4,230,980 3.7016 2.223 2.199 2.223 2.152 2.259 1,917,566 2.2064 0.54%
2015-09-21 0 3.710 3.670 3.710 3.540 3.820 1,947,000 7,133,680 3.6639 2.211 2.188 2.211 2.110 2.277 3,266,405 2.1840 0.00%
2015-09-18 0 3.710 3.680 3.710 3.650 3.810 1,157,570 4,317,849 3.7301 2.211 2.194 2.211 2.176 2.271 1,942,009 2.2234 0.54%
2015-09-17 0 3.690 3.650 3.700 3.630 3.940 2,029,000 7,553,890 3.7230 2.199 2.176 2.205 2.164 2.349 3,403,973 2.2191 -4.65%
2015-09-16 0 3.870 3.860 3.870 3.650 3.950 1,761,500 6,633,480 3.7658 2.307 2.301 2.307 2.176 2.354 2,955,199 2.2447 7.20%
2015-09-15 0 3.610 3.570 3.610 3.420 3.690 1,444,500 5,159,290 3.5717 2.152 2.128 2.152 2.039 2.199 2,423,380 2.1290 0.00%
2015-09-14 0 3.610 3.580 3.620 3.520 3.750 1,370,000 4,948,125 3.6118 2.152 2.134 2.158 2.098 2.235 2,298,395 2.1529 0.84%
2015-09-11 0 3.580 3.530 3.580 3.350 3.580 1,635,000 5,649,820 3.4555 2.134 2.104 2.134 1.997 2.134 2,742,975 2.0597 3.47%
2015-09-10 0 3.460 3.450 3.460 3.320 3.670 1,898,500 6,571,265 3.4613 2.062 2.056 2.062 1.979 2.188 3,185,038 2.0632 -1.14%
2015-09-09 0 3.500 3.460 3.500 3.270 3.530 2,229,000 7,558,055 3.3908 2.086 2.062 2.086 1.949 2.104 3,739,505 2.0211 4.48%
2015-09-08 0 3.350 3.330 3.350 3.210 3.360 1,761,000 5,772,010 3.2777 1.997 1.985 1.997 1.913 2.003 2,954,360 1.9537 2.76%
2015-09-07 0 3.260 3.260 3.290 3.190 3.450 1,403,000 4,611,645 3.2870 1.943 1.943 1.961 1.901 2.056 2,353,758 1.9593 0.31%
2015-09-04 0 3.250 3.210 3.260 3.180 3.520 1,656,500 5,483,890 3.3105 1.937 1.913 1.943 1.895 2.098 2,779,044 1.9733 -2.11%
2015-09-02 0 3.320 3.310 3.320 3.200 3.440 1,510,000 4,971,110 3.2921 1.979 1.973 1.979 1.907 2.050 2,533,267 1.9623 0.91%
2015-09-01 0 3.290 3.210 3.290 3.100 3.320 1,472,000 4,776,370 3.2448 1.961 1.913 1.961 1.848 1.979 2,469,516 1.9341 1.54%
2015-08-31 0 3.240 3.210 3.240 3.170 3.350 1,292,000 4,161,330 3.2208 1.931 1.913 1.931 1.890 1.997 2,167,537 1.9198 0.00%
2015-08-28 0 3.240 3.220 3.240 3.150 3.330 2,983,500 9,678,715 3.2441 1.931 1.919 1.931 1.878 1.985 5,005,300 1.9337 2.53%
2015-08-27 0 3.160 3.150 3.160 3.110 3.470 1,687,500 5,427,920 3.2165 1.884 1.878 1.884 1.854 2.068 2,831,052 1.9173 0.32%
2015-08-26 0 3.150 3.140 3.150 3.080 3.480 1,276,000 4,120,115 3.2289 1.878 1.872 1.878 1.836 2.074 2,140,695 1.9247 1.61%
2015-08-25 0 3.100 3.080 3.100 3.080 3.520 2,810,500 9,327,387 3.3188 1.848 1.836 1.848 1.836 2.098 4,715,065 1.9782 -10.14%
2015-08-24 0 3.450 3.440 3.450 3.440 3.890 2,636,000 9,592,465 3.6390 2.056 2.050 2.056 2.050 2.319 4,422,313 2.1691 -12.88%
2015-08-21 0 3.960 3.960 3.980 3.900 4.380 1,710,000 6,919,735 4.0466 2.360 2.360 2.372 2.325 2.611 2,868,799 2.4121 -6.82%
2015-08-20 0 4.250 4.180 4.250 4.150 4.460 1,529,000 6,490,750 4.2451 2.533 2.492 2.533 2.474 2.658 2,565,143 2.5304 -0.47%
2015-08-19 0 4.270 4.240 4.270 4.220 4.460 1,020,000 4,410,325 4.3238 2.545 2.527 2.545 2.515 2.658 1,711,214 2.5773 0.23%
2015-08-18 0 4.260 4.220 4.260 4.230 4.500 1,140,500 5,003,365 4.3870 2.539 2.515 2.539 2.521 2.682 1,913,372 2.6149 1.43%
2015-08-17 0 4.200 4.190 4.200 4.170 4.490 1,220,000 5,259,555 4.3111 2.503 2.498 2.503 2.486 2.676 2,046,746 2.5697 -1.64%
2015-08-14 0 4.270 4.260 4.270 4.210 4.500 1,145,500 4,979,045 4.3466 2.545 2.539 2.545 2.509 2.682 1,921,760 2.5909 -0.70%
2015-08-13 0 4.300 4.210 4.300 4.190 4.450 1,229,500 5,293,760 4.3056 2.563 2.509 2.563 2.498 2.653 2,062,683 2.5664 0.23%
2015-08-12 0 4.290 4.280 4.290 4.270 4.550 1,938,000 8,477,870 4.3745 2.557 2.551 2.557 2.545 2.712 3,251,306 2.6075 -6.33%
2015-08-11 0 4.580 4.550 4.600 4.550 5.000 2,206,500 10,513,867 4.7650 2.730 2.712 2.742 2.712 2.980 3,701,758 2.8402 -6.53%
2015-08-10 0 4.900 4.850 4.900 4.700 5.050 1,241,000 6,031,330 4.8601 2.921 2.891 2.921 2.802 3.010 2,081,977 2.8969 0.20%
2015-08-07 0 4.890 4.800 4.890 4.690 5.050 1,991,000 9,651,805 4.8477 2.915 2.861 2.915 2.796 3.010 3,340,222 2.8896 -2.20%
2015-08-06 0 5.000 5.020 5.040 4.930 5.800 7,174,000 37,426,255 5.2169 2.980 2.992 3.004 2.939 3.457 12,035,536 3.1096 0.20%
2015-08-05 1 - - - - - 0 0 - 2.974 - - - - 0 - 0.00%
2015-08-04 0 4.990 4.870 4.990 4.550 5.070 5,224,000 25,726,745 4.9247 2.974 2.903 2.974 2.712 3.022 8,764,098 2.9355 7.78%
2015-08-03 0 4.630 4.580 4.650 4.430 4.640 1,073,000 4,871,265 4.5399 2.760 2.730 2.772 2.641 2.766 1,800,130 2.7061 0.65%
2015-07-31 0 4.600 4.540 4.610 4.370 4.610 1,793,500 8,025,717 4.4749 2.742 2.706 2.748 2.605 2.748 3,008,884 2.6673 1.55%
2015-07-30 0 4.530 4.460 4.530 4.460 4.850 2,673,500 12,492,485 4.6727 2.700 2.658 2.700 2.658 2.891 4,485,225 2.7853 -1.52%
2015-07-29 0 4.600 4.550 4.610 4.440 4.900 1,613,500 7,583,515 4.7000 2.742 2.712 2.748 2.647 2.921 2,706,905 2.8015 -1.08%
2015-07-28 0 4.650 4.560 4.650 4.390 4.730 2,018,500 9,310,350 4.6125 2.772 2.718 2.772 2.617 2.819 3,386,358 2.7494 1.31%
2015-07-27 0 4.590 4.580 4.620 4.580 4.880 1,656,500 7,743,910 4.6749 2.736 2.730 2.754 2.730 2.909 2,779,044 2.7865 -4.57%
2015-07-24 0 4.810 4.760 4.810 4.650 4.950 1,464,500 6,982,785 4.7680 2.867 2.837 2.867 2.772 2.951 2,456,934 2.8421 0.42%
2015-07-23 0 4.790 4.730 4.790 4.680 4.970 1,015,000 4,890,355 4.8181 2.855 2.819 2.855 2.790 2.962 1,702,825 2.8719 0.42%
2015-07-22 0 4.770 4.760 4.770 4.610 4.970 1,262,500 6,046,725 4.7895 2.843 2.837 2.843 2.748 2.962 2,118,046 2.8549 -0.42%
2015-07-21 0 4.790 4.790 4.800 4.700 4.980 1,011,000 4,893,697 4.8405 2.855 2.855 2.861 2.802 2.968 1,696,115 2.8852 -2.64%
2015-07-20 0 4.920 4.890 4.930 4.740 5.100 1,004,500 4,929,272 4.9072 2.933 2.915 2.939 2.825 3.040 1,685,210 2.9250 -2.19%
2015-07-17 0 5.030 4.980 5.050 4.600 5.260 1,024,500 5,094,445 4.9726 2.998 2.968 3.010 2.742 3.135 1,718,763 2.9640 6.57%
2015-07-16 0 4.720 4.680 4.720 4.630 4.900 1,189,000 5,658,560 4.7591 2.813 2.790 2.813 2.760 2.921 1,994,738 2.8367 -1.67%
2015-07-15 0 4.800 4.760 4.800 4.760 5.150 1,378,500 6,808,965 4.9394 2.861 2.837 2.861 2.837 3.070 2,312,655 2.9442 -4.57%
2015-07-14 0 5.030 5.020 5.030 4.940 5.260 1,163,000 5,969,090 5.1325 2.998 2.992 2.998 2.945 3.135 1,951,119 3.0593 -1.37%
2015-07-13 0 5.100 5.010 5.100 4.900 5.100 1,034,000 5,175,885 5.0057 3.040 2.986 3.040 2.921 3.040 1,734,701 2.9837 0.00%
2015-07-10 0 5.100 5.000 5.130 4.750 5.160 1,279,000 6,289,115 4.9172 3.040 2.980 3.058 2.831 3.076 2,145,728 2.9310 2.00%
2015-07-09 0 5.000 5.000 5.010 3.800 5.050 1,422,038 6,423,713 4.5173 2.980 2.980 2.986 2.265 3.010 2,385,697 2.6926 21.07%
2015-07-08 0 4.130 4.130 4.140 3.770 4.370 1,652,500 6,420,700 3.8854 2.462 2.462 2.468 2.247 2.605 2,772,334 2.3160 -5.49%
2015-07-07 0 4.370 4.360 4.370 4.190 4.800 1,752,500 7,843,620 4.4757 2.605 2.599 2.605 2.498 2.861 2,940,100 2.6678 -10.82%
2015-07-06 0 4.900 4.880 4.910 4.480 5.420 2,318,000 11,194,675 4.8295 2.921 2.909 2.927 2.670 3.231 3,888,817 2.8787 -8.41%
2015-07-03 0 5.350 5.270 5.350 5.200 5.550 1,007,000 5,349,155 5.3120 3.189 3.141 3.189 3.100 3.308 1,689,404 3.1663 -2.55%
2015-07-02 0 5.490 5.480 5.510 5.390 5.800 899,000 5,021,145 5.5853 3.272 3.266 3.284 3.213 3.457 1,508,217 3.3292 -3.51%
2015-06-30 0 5.690 5.680 5.690 5.220 5.980 1,260,500 7,064,850 5.6048 3.392 3.386 3.392 3.111 3.564 2,114,691 3.3408 6.36%
2015-06-29 0 5.350 5.350 5.390 5.330 5.520 1,387,500 7,518,705 5.4189 3.189 3.189 3.213 3.177 3.290 2,327,754 3.2300 -3.43%
2015-06-26 0 5.540 5.530 5.550 5.290 5.560 1,269,000 6,939,030 5.4681 3.302 3.296 3.308 3.153 3.314 2,128,951 3.2594 2.78%
2015-06-25 0 5.390 5.320 5.390 5.000 5.480 2,289,500 12,042,355 5.2598 3.213 3.171 3.213 2.980 3.266 3,841,003 3.1352 3.45%
2015-06-24 0 5.210 5.170 5.180 5.120 5.240 602,500 3,126,610 5.1894 3.106 3.082 3.088 3.052 3.123 1,010,790 3.0932 1.56%
2015-06-23 0 5.130 5.100 5.130 5.040 5.150 119,000 610,087 5.1268 3.058 3.040 3.058 3.004 3.070 199,642 3.0559 -0.97%
2015-06-22 0 5.180 5.150 5.180 4.970 5.200 190,500 984,765 5.1694 3.088 3.070 3.088 2.962 3.100 319,594 3.0813 0.19%
2015-06-19 0 5.170 5.180 5.200 5.050 5.440 594,215 3,068,510 5.1640 3.082 3.088 3.100 3.010 3.243 996,891 3.0781 0.39%
2015-06-18 0 5.150 5.150 5.190 5.070 5.390 562,000 2,920,770 5.1971 3.070 3.070 3.094 3.022 3.213 942,845 3.0978 -0.58%
2015-06-17 0 5.180 5.160 5.180 5.030 5.280 782,000 4,038,490 5.1643 3.088 3.076 3.088 2.998 3.147 1,311,930 3.0783 2.57%
2015-06-16 0 5.050 5.030 5.050 4.990 5.360 1,336,000 6,798,537 5.0887 3.010 2.998 3.010 2.974 3.195 2,241,354 3.0332 -3.44%
2015-06-15 0 5.230 5.160 5.250 5.160 5.440 913,000 4,802,070 5.2597 3.117 3.076 3.129 3.076 3.243 1,531,704 3.1351 0.97%
2015-06-12 0 5.180 5.170 5.230 5.080 5.290 321,000 1,660,165 5.1719 3.088 3.082 3.117 3.028 3.153 538,529 3.0828 0.00%
2015-06-11 0 5.180 5.140 5.180 5.010 5.740 388,500 2,033,922 5.2353 3.088 3.064 3.088 2.986 3.421 651,771 3.1206 -4.07%
2015-06-10 0 5.400 5.290 5.400 5.000 6.680 985,000 5,248,625 5.3286 3.219 3.153 3.219 2.980 3.982 1,652,495 3.1762 3.85%
2015-06-09 0 5.200 5.180 5.200 5.080 5.390 553,500 2,861,025 5.1690 3.100 3.088 3.100 3.028 3.213 928,585 3.0811 -2.44%
2015-06-08 0 5.330 5.330 5.380 5.200 5.870 506,500 2,799,240 5.5266 3.177 3.177 3.207 3.100 3.499 849,735 3.2943 -3.27%
2015-06-05 0 5.510 5.510 5.530 5.400 5.690 145,000 802,140 5.5320 3.284 3.284 3.296 3.219 3.392 243,261 3.2974 -1.96%
2015-06-04 0 5.620 5.580 5.650 5.560 5.800 542,500 3,077,435 5.6727 3.350 3.326 3.368 3.314 3.457 910,131 3.3813 -0.18%
2015-06-03 0 5.630 5.630 5.640 5.560 5.800 631,500 3,559,610 5.6368 3.356 3.356 3.362 3.314 3.457 1,059,443 3.3599 -2.93%
2015-06-02 0 5.800 5.790 5.800 5.760 6.020 608,000 3,550,955 5.8404 3.457 3.451 3.457 3.433 3.588 1,020,018 3.4813 -2.85%
2015-06-01 0 5.970 5.960 6.030 5.760 6.180 969,500 5,749,077 5.9299 3.559 3.553 3.594 3.433 3.684 1,626,492 3.5346 0.17%
2015-05-29 0 5.960 5.960 6.000 5.780 6.100 429,500 2,561,320 5.9635 3.553 3.553 3.576 3.445 3.636 720,555 3.5546 -3.56%
2015-05-28 0 6.180 6.150 6.230 5.950 6.340 774,500 4,785,165 6.1784 3.684 3.666 3.714 3.547 3.779 1,299,348 3.6827 -3.13%
2015-05-27 0 6.380 6.380 6.400 6.250 6.680 1,140,000 7,243,410 6.3539 3.803 3.803 3.815 3.725 3.982 1,912,533 3.7873 1.27%
2015-05-26 0 6.300 6.260 6.300 6.170 6.440 2,053,500 12,819,383 6.2427 3.755 3.731 3.755 3.678 3.839 3,445,076 3.7211 2.11%
2015-05-22 0 6.170 6.170 6.190 6.170 6.330 297,500 1,845,462 6.2032 3.678 3.678 3.690 3.678 3.773 499,104 3.6976 1.15%
2015-05-21 0 6.100 6.100 6.130 6.100 6.270 278,000 1,710,535 6.1530 3.636 3.636 3.654 3.636 3.737 466,390 3.6676 -2.71%
2015-05-20 0 6.270 6.260 6.270 6.270 6.480 220,000 1,389,975 6.3181 3.737 3.731 3.737 3.737 3.863 369,085 3.7660 -1.26%
2015-05-19 0 6.350 6.350 6.380 6.310 6.510 590,000 3,790,960 6.4254 3.785 3.785 3.803 3.761 3.880 989,820 3.8300 -1.55%
2015-05-18 0 6.450 6.440 6.570 6.160 6.780 1,902,000 12,225,770 6.4278 3.845 3.839 3.916 3.672 4.041 3,190,910 3.8314 4.37%
2015-05-15 0 6.180 6.180 6.190 6.150 6.230 1,236,500 7,649,455 6.1864 3.684 3.684 3.690 3.666 3.714 2,074,427 3.6875 -0.32%
2015-05-14 0 6.200 6.200 6.220 6.050 6.300 1,142,500 7,086,055 6.2022 3.696 3.696 3.708 3.606 3.755 1,916,727 3.6970 -0.16%
2015-05-13 0 6.210 6.200 6.230 6.050 6.240 1,133,500 6,999,797 6.1754 3.702 3.696 3.714 3.606 3.719 1,901,628 3.6809 2.14%
2015-05-12 0 6.080 6.080 6.090 5.940 6.260 1,239,000 7,561,910 6.1032 3.624 3.624 3.630 3.541 3.731 2,078,621 3.6379 -0.22%
2015-05-11 0 6.220 6.210 6.230 6.010 6.300 1,935,500 12,008,102 6.2041 3.632 3.626 3.638 3.509 3.679 3,314,684 3.6227 4.54%
2015-05-08 0 5.950 5.950 5.980 5.680 6.050 786,500 4,670,987 5.9390 3.474 3.474 3.492 3.317 3.533 1,346,938 3.4679 0.51%
2015-05-07 0 5.920 5.890 5.920 5.890 6.190 1,060,000 6,332,775 5.9743 3.457 3.439 3.457 3.439 3.614 1,815,327 3.4885 -2.31%
2015-05-06 0 6.060 6.060 6.070 6.050 6.250 2,023,800 12,398,005 6.1261 3.539 3.539 3.544 3.533 3.649 3,465,905 3.5771 -3.04%
2015-05-05 0 6.250 6.210 6.250 6.150 6.390 1,198,500 7,474,180 6.2363 3.649 3.626 3.649 3.591 3.731 2,052,518 3.6415 -1.11%
2015-05-04 0 6.320 6.280 6.320 6.080 6.500 3,171,000 20,122,027 6.3456 3.690 3.667 3.690 3.550 3.795 5,430,568 3.7053 0.32%
2015-04-30 0 6.300 6.290 6.310 5.860 6.420 3,324,500 20,354,532 6.1226 3.679 3.673 3.685 3.422 3.749 5,693,448 3.5751 8.62%
2015-04-29 0 5.800 5.780 5.800 5.700 5.940 1,654,500 9,587,227 5.7946 3.387 3.375 3.387 3.328 3.468 2,833,451 3.3836 0.35%
2015-04-28 0 5.780 5.780 5.800 5.500 5.950 1,365,000 7,781,152 5.7005 3.375 3.375 3.387 3.212 3.474 2,337,662 3.3286 -0.86%
2015-04-27 0 5.830 5.820 5.830 4.940 5.890 7,003,282 38,565,475 5.5068 3.404 3.398 3.404 2.885 3.439 11,993,629 3.2155 18.02%
2015-04-24 0 4.940 4.940 4.970 4.860 5.000 772,000 3,805,007 4.9288 2.885 2.885 2.902 2.838 2.920 1,322,106 2.8780 2.07%
2015-04-23 0 4.840 4.840 4.900 4.830 4.980 765,000 3,732,757 4.8794 2.826 2.826 2.861 2.820 2.908 1,310,118 2.8492 -0.82%
2015-04-22 0 4.880 4.880 4.890 4.860 5.000 476,000 2,340,540 4.9171 2.850 2.850 2.855 2.838 2.920 815,185 2.8712 0.00%
2015-04-21 0 4.880 4.890 4.900 4.690 5.000 922,500 4,441,760 4.8149 2.850 2.855 2.861 2.739 2.920 1,579,848 2.8115 1.88%
2015-04-20 0 4.790 4.790 4.800 4.740 4.990 644,500 3,101,930 4.8129 2.797 2.797 2.803 2.768 2.914 1,103,753 2.8103 -4.58%
2015-04-17 0 5.020 5.010 5.030 4.900 5.080 1,686,500 8,404,850 4.9836 2.931 2.925 2.937 2.861 2.966 2,888,254 2.9100 0.00%
2015-04-16 0 5.020 5.020 5.050 5.020 5.120 2,568,000 12,988,030 5.0576 2.931 2.931 2.949 2.931 2.990 4,397,887 2.9532 0.00%
2015-04-15 0 5.020 5.020 5.040 5.000 5.100 3,570,740 17,997,782 5.0404 2.931 2.931 2.943 2.920 2.978 6,115,152 2.9431 1.21%
2015-04-14 0 4.960 4.950 4.970 4.930 5.100 3,757,000 18,961,270 5.0469 2.896 2.890 2.902 2.879 2.978 6,434,135 2.9470 -1.20%
2015-04-13 0 5.020 5.000 5.050 4.680 5.250 5,517,471 27,514,247 4.9867 2.931 2.920 2.949 2.733 3.066 9,449,070 2.9118 8.19%
2015-04-10 0 4.640 4.610 4.650 4.480 4.850 3,650,500 16,999,995 4.6569 2.709 2.692 2.715 2.616 2.832 6,251,746 2.7192 5.22%
2015-04-09 0 4.410 4.380 4.400 4.400 4.900 11,698,789 54,393,180 4.6495 2.575 2.558 2.569 2.569 2.861 20,035,026 2.7149 7.30%
2015-04-08 0 4.110 4.100 4.110 4.000 4.190 5,792,000 23,625,200 4.0789 2.400 2.394 2.400 2.336 2.447 9,919,221 2.3818 2.75%
2015-04-02 0 4.000 3.990 4.000 3.870 4.180 1,647,500 6,666,520 4.0464 2.336 2.330 2.336 2.260 2.441 2,821,463 2.3628 -0.50%
2015-04-01 0 4.020 3.990 4.040 3.950 4.050 75,500 303,085 4.0144 2.347 2.330 2.359 2.306 2.365 129,299 2.3441 -0.50%
2015-03-31 0 4.040 3.990 4.040 3.970 4.040 922,500 3,694,317 4.0047 2.359 2.330 2.359 2.318 2.359 1,579,848 2.3384 0.25%
2015-03-30 0 4.030 4.020 4.030 4.000 4.060 133,000 535,715 4.0279 2.353 2.347 2.353 2.336 2.371 227,772 2.3520 0.00%
2015-03-27 0 4.030 4.020 4.030 3.950 4.040 132,000 528,705 4.0053 2.353 2.347 2.353 2.306 2.359 226,060 2.3388 0.00%
2015-03-26 0 4.030 4.000 4.030 4.000 4.060 524,500 2,119,980 4.0419 2.353 2.336 2.353 2.336 2.371 898,244 2.3601 -0.49%
2015-03-25 0 4.050 4.040 4.050 4.040 4.100 52,500 213,380 4.0644 2.365 2.359 2.365 2.359 2.394 89,910 2.3733 -0.25%
2015-03-24 0 4.060 4.010 4.060 3.900 4.080 165,500 659,692 3.9861 2.371 2.342 2.371 2.277 2.382 283,431 2.3275 1.00%
2015-03-23 0 4.020 4.000 4.040 4.000 4.100 61,000 246,765 4.0453 2.347 2.336 2.359 2.336 2.394 104,467 2.3621 -1.95%
2015-03-20 0 4.100 4.080 4.100 3.910 4.200 340,500 1,386,750 4.0727 2.394 2.382 2.394 2.283 2.452 583,131 2.3781 2.50%
2015-03-19 0 4.000 3.940 4.000 3.950 4.080 90,000 360,190 4.0021 2.336 2.301 2.336 2.306 2.382 154,132 2.3369 0.00%
2015-03-18 0 4.000 4.000 4.030 3.950 4.080 127,500 512,330 4.0183 2.336 2.336 2.353 2.306 2.382 218,353 2.3463 -1.23%
2015-03-17 0 4.050 4.050 4.060 4.050 4.140 65,500 266,595 4.0702 2.365 2.365 2.371 2.365 2.417 112,174 2.3766 -1.46%
2015-03-16 0 4.110 4.090 4.110 4.080 4.200 57,000 234,580 4.1154 2.400 2.388 2.400 2.382 2.452 97,617 2.4031 0.00%
2015-03-13 0 4.110 4.110 4.130 4.040 4.250 95,500 392,460 4.1095 2.400 2.400 2.412 2.359 2.482 163,551 2.3996 -2.61%
2015-03-12 0 4.220 4.190 4.220 4.190 4.280 147,500 622,040 4.2172 2.464 2.447 2.464 2.447 2.499 252,604 2.4625 0.24%
2015-03-11 0 4.210 4.200 4.280 4.200 4.400 42,000 177,085 4.2163 2.458 2.452 2.499 2.452 2.569 71,928 2.4620 -1.64%
2015-03-10 0 4.280 4.270 4.290 4.280 4.300 22,000 94,360 4.2891 2.499 2.493 2.505 2.499 2.511 37,677 2.5045 0.47%
2015-03-09 0 4.260 4.230 4.260 4.230 4.480 414,000 1,761,965 4.2560 2.487 2.470 2.487 2.470 2.616 709,005 2.4851 0.24%
2015-03-06 0 4.250 4.180 4.250 4.200 4.280 225,500 954,425 4.2325 2.482 2.441 2.482 2.452 2.499 386,185 2.4714 -0.23%
2015-03-05 0 4.260 4.230 4.280 4.220 4.400 32,000 136,345 4.2608 2.487 2.470 2.499 2.464 2.569 54,802 2.4879 -1.16%
2015-03-04 0 4.310 4.280 4.310 4.280 4.330 2,454,000 10,562,015 4.3040 2.517 2.499 2.517 2.499 2.528 4,202,653 2.5132 1.41%
2015-03-03 0 4.250 4.210 4.250 4.200 4.450 50,500 216,095 4.2791 2.482 2.458 2.482 2.452 2.598 86,485 2.4986 -1.85%
2015-03-02 0 4.330 4.330 4.350 4.250 4.450 92,500 399,970 4.3240 2.528 2.528 2.540 2.482 2.598 158,413 2.5249 -0.46%
2015-02-27 0 4.350 4.350 4.400 4.350 4.500 53,000 232,600 4.3887 2.540 2.540 2.569 2.540 2.628 90,766 2.5626 -1.14%
2015-02-26 0 4.400 4.380 4.400 4.380 4.480 57,500 254,795 4.4312 2.569 2.558 2.569 2.558 2.616 98,473 2.5875 -1.79%
2015-02-25 0 4.480 4.470 4.480 4.430 4.490 70,000 313,015 4.4716 2.616 2.610 2.616 2.587 2.622 119,880 2.6111 -0.22%
2015-02-24 0 4.490 4.430 4.490 4.450 4.500 14,500 64,870 4.4738 2.622 2.587 2.622 2.598 2.628 24,832 2.6123 0.00%
2015-02-23 0 4.490 4.400 4.490 4.410 4.500 32,500 144,755 4.4540 2.622 2.569 2.622 2.575 2.628 55,659 2.6008 0.00%
2015-02-18 0 4.490 4.360 4.490 4.350 4.500 53,000 233,330 4.4025 2.622 2.546 2.622 2.540 2.628 90,766 2.5707 2.05%
2015-02-17 0 4.400 4.400 4.440 4.300 4.450 102,500 453,260 4.4220 2.569 2.569 2.593 2.511 2.598 175,539 2.5821 -0.90%
2015-02-16 0 4.440 4.400 4.440 4.410 4.470 55,500 246,580 4.4429 2.593 2.569 2.593 2.575 2.610 95,048 2.5943 0.23%
2015-02-13 0 4.430 4.410 4.430 4.410 4.500 19,000 84,085 4.4255 2.587 2.575 2.587 2.575 2.628 32,539 2.5841 1.84%
2015-02-12 0 4.350 4.350 4.380 4.350 4.450 126,500 558,515 4.4151 2.540 2.540 2.558 2.540 2.598 216,640 2.5781 -1.58%
2015-02-11 0 4.420 4.400 4.420 4.370 4.450 878,000 3,846,040 4.3805 2.581 2.569 2.581 2.552 2.598 1,503,639 2.5578 0.68%
2015-02-10 0 4.390 4.380 4.390 4.380 4.400 28,500 125,255 4.3949 2.563 2.558 2.563 2.558 2.569 48,808 2.5663 -0.23%
2015-02-09 0 4.400 4.360 4.400 4.380 4.500 61,500 270,445 4.3975 2.569 2.546 2.569 2.558 2.628 105,323 2.5678 -0.23%
2015-02-06 0 4.410 4.400 4.440 4.410 4.440 50,500 223,820 4.4321 2.575 2.569 2.593 2.575 2.593 86,485 2.5880 -0.68%
2015-02-05 0 4.440 4.410 4.440 4.410 4.490 24,000 106,470 4.4363 2.593 2.575 2.593 2.575 2.622 41,102 2.5904 -1.11%
2015-02-04 0 4.490 4.400 4.490 4.460 4.500 17,500 78,505 4.4860 2.622 2.569 2.622 2.604 2.628 29,970 2.6195 -0.22%
2015-02-03 0 4.500 4.400 4.500 4.360 4.500 46,500 206,520 4.4413 2.628 2.569 2.628 2.546 2.628 79,635 2.5933 2.04%
2015-02-02 0 4.410 4.360 4.410 4.300 4.500 102,000 448,570 4.3977 2.575 2.546 2.575 2.511 2.628 174,682 2.5679 0.23%
2015-01-30 0 4.400 4.320 4.390 4.190 4.500 152,500 655,270 4.2969 2.569 2.523 2.563 2.447 2.628 261,167 2.5090 2.33%
2015-01-29 0 4.300 4.290 4.300 4.210 4.350 72,000 308,295 4.2819 2.511 2.505 2.511 2.458 2.540 123,305 2.5003 0.23%
2015-01-28 0 4.290 4.250 4.300 4.250 4.430 130,500 561,465 4.3024 2.505 2.482 2.511 2.482 2.587 223,491 2.5123 -2.50%
2015-01-27 0 4.400 4.390 4.400 4.300 4.450 82,500 360,440 4.3690 2.569 2.563 2.569 2.511 2.598 141,287 2.5511 0.00%
2015-01-26 0 4.400 4.350 4.400 4.350 4.480 93,500 413,310 4.4204 2.569 2.540 2.569 2.540 2.616 160,126 2.5812 -1.79%
2015-01-23 0 4.480 4.410 4.480 4.410 4.500 45,000 199,870 4.4416 2.616 2.575 2.616 2.575 2.628 77,066 2.5935 0.00%
2015-01-22 0 4.480 4.460 4.480 4.420 4.500 57,000 253,835 4.4532 2.616 2.604 2.616 2.581 2.628 97,617 2.6003 1.82%
2015-01-21 0 4.400 4.370 4.400 4.350 4.450 97,000 426,660 4.3986 2.569 2.552 2.569 2.540 2.598 166,120 2.5684 -0.68%
2015-01-20 0 4.430 4.400 4.450 4.430 4.500 189,000 846,170 4.4771 2.587 2.569 2.598 2.587 2.628 323,676 2.6142 0.00%
2015-01-19 0 4.430 4.430 4.470 4.310 4.500 4,132,789 17,391,618 4.2082 2.587 2.587 2.610 2.517 2.628 7,077,701 2.4572 1.61%
2015-01-16 0 4.360 4.330 4.390 4.270 4.450 52,500 230,225 4.3852 2.546 2.528 2.563 2.493 2.598 89,910 2.5606 0.69%
2015-01-15 0 4.330 4.350 4.440 4.300 4.500 168,500 737,340 4.3759 2.528 2.540 2.593 2.511 2.628 288,568 2.5552 -1.59%
2015-01-14 0 4.400 4.390 4.400 4.400 4.740 149,000 665,505 4.4665 2.569 2.563 2.569 2.569 2.768 255,173 2.6081 -4.35%
2015-01-13 0 4.600 4.530 4.600 4.530 4.860 106,000 497,140 4.6900 2.686 2.645 2.686 2.645 2.838 181,533 2.7386 -4.17%
2015-01-12 0 4.800 4.750 4.800 4.690 4.900 236,000 1,132,525 4.7988 2.803 2.774 2.803 2.739 2.861 404,167 2.8021 -1.03%
2015-01-09 0 4.850 4.850 4.880 4.820 5.060 144,500 705,180 4.8801 2.832 2.832 2.850 2.814 2.955 247,467 2.8496 -0.61%
2015-01-08 0 4.880 4.880 4.900 4.830 5.010 572,500 2,826,555 4.9372 2.850 2.850 2.861 2.820 2.925 980,448 2.8829 -3.75%
2015-01-07 0 5.070 5.030 5.070 4.840 5.070 466,500 2,293,520 4.9164 2.960 2.937 2.960 2.826 2.960 798,915 2.8708 4.54%
2015-01-06 0 4.850 4.810 4.890 4.850 4.960 237,500 1,164,240 4.9021 2.832 2.809 2.855 2.832 2.896 406,736 2.8624 -1.02%
2015-01-05 0 4.900 4.860 4.940 4.870 5.020 1,360,500 6,708,690 4.9310 2.861 2.838 2.885 2.844 2.931 2,329,955 2.8793 -2.00%
2015-01-02 0 5.000 4.990 5.000 4.990 5.090 180,000 900,935 5.0052 2.920 2.914 2.920 2.914 2.972 308,263 2.9226 -1.96%
2014-12-31 0 5.100 5.000 5.100 4.910 5.100 13,260 66,887 5.0443 2.978 2.920 2.978 2.867 2.978 22,709 2.9454 2.00%
2014-12-30 0 5.000 4.910 5.020 4.950 5.100 276,000 1,375,230 4.9827 2.920 2.867 2.931 2.890 2.978 472,670 2.9095 -3.66%
2014-12-29 0 5.190 5.000 5.190 4.990 5.400 41,500 209,985 5.0599 3.031 2.920 3.031 2.914 3.153 71,072 2.9545 3.80%
2014-12-24 0 5.000 5.000 5.010 4.730 5.000 452,000 2,235,405 4.9456 2.920 2.920 2.925 2.762 2.920 774,083 2.8878 2.04%
2014-12-23 0 4.900 4.940 4.970 4.550 4.940 1,001,000 4,813,790 4.8090 2.861 2.885 2.902 2.657 2.885 1,714,285 2.8080 2.08%
2014-12-22 0 4.800 4.800 4.840 4.580 4.900 160,000 756,265 4.7267 2.803 2.803 2.826 2.674 2.861 274,012 2.7600 10.85%
2014-12-19 0 4.330 4.330 4.900 4.270 5.100 1,033,500 5,191,780 5.0235 2.528 2.528 2.861 2.493 2.978 1,769,944 2.9333 -13.40%
2014-12-18 0 5.000 4.770 5.000 4.730 5.070 745,000 3,687,665 4.9499 2.920 2.785 2.920 2.762 2.960 1,275,867 2.8903 -1.77%
2014-12-17 0 5.090 5.050 5.110 5.090 5.150 279,500 1,425,815 5.1013 2.972 2.949 2.984 2.972 3.007 478,664 2.9787 0.00%
2014-12-16 0 5.090 5.050 5.090 5.070 5.200 379,400 1,949,188 5.1376 2.972 2.949 2.972 2.960 3.036 649,750 2.9999 -0.97%
2014-12-15 0 5.140 5.140 5.180 5.110 5.250 4,346,500 22,524,570 5.1822 3.001 3.001 3.025 2.984 3.066 7,443,697 3.0260 -4.46%
2014-12-12 0 5.380 5.310 5.380 5.210 5.380 365,500 1,951,030 5.3380 3.141 3.101 3.141 3.042 3.141 625,945 3.1169 0.19%
2014-12-11 0 5.370 5.300 5.370 5.190 5.380 262,500 1,401,780 5.3401 3.136 3.095 3.136 3.031 3.141 449,550 3.1182 -0.19%
2014-12-10 0 5.380 5.250 5.380 5.250 5.380 235,000 1,259,770 5.3607 3.141 3.066 3.141 3.066 3.141 402,455 3.1302 0.19%
2014-12-09 0 5.370 5.280 5.370 5.070 5.380 95,500 503,630 5.2736 3.136 3.083 3.136 2.960 3.141 163,551 3.0794 4.68%
2014-12-08 0 5.130 5.040 5.130 5.100 5.240 120,500 619,340 5.1398 2.995 2.943 2.995 2.978 3.060 206,365 3.0012 -2.66%
2014-12-05 0 5.270 5.250 5.300 5.250 5.850 276,500 1,492,975 5.3995 3.077 3.066 3.095 3.066 3.416 473,526 3.1529 -3.30%
2014-12-04 0 5.450 5.250 5.450 5.130 5.520 358,500 1,938,465 5.4072 3.182 3.066 3.182 2.995 3.223 613,957 3.1573 -0.73%
2014-12-03 0 5.490 5.200 5.490 5.200 5.600 283,500 1,558,705 5.4981 3.206 3.036 3.206 3.036 3.270 485,514 3.2104 9.80%
2014-12-02 0 5.000 4.940 5.000 4.840 5.140 375,000 1,869,910 4.9864 2.920 2.885 2.920 2.826 3.001 642,215 2.9117 1.21%
2014-12-01 0 4.940 4.930 4.940 4.900 5.290 351,000 1,768,765 5.0392 2.885 2.879 2.885 2.861 3.089 601,113 2.9425 -5.90%
2014-11-28 0 5.250 5.230 5.250 5.220 5.600 113,000 604,680 5.3512 3.066 3.054 3.066 3.048 3.270 193,521 3.1246 -2.96%
2014-11-27 0 5.410 5.400 5.480 5.230 5.750 122,500 667,910 5.4523 3.159 3.153 3.200 3.054 3.358 209,790 3.1837 -0.37%
2014-11-26 0 5.430 5.430 5.530 5.420 5.890 425,250 2,424,592 5.7016 3.171 3.171 3.229 3.165 3.439 728,272 3.3292 -3.38%
2014-11-25 0 5.620 5.620 5.630 4.950 6.060 2,249,032 12,170,155 5.4113 3.282 3.282 3.287 2.890 3.539 3,851,631 3.1597 -1.06%
2014-11-24 0 5.680 5.680 5.690 5.630 6.250 588,000 3,349,235 5.6960 3.317 3.317 3.322 3.287 3.649 1,006,993 3.3260 0.53%
2014-11-21 0 5.650 5.650 5.680 5.500 5.760 373,500 2,117,485 5.6693 3.299 3.299 3.317 3.212 3.363 639,646 3.3104 -1.74%
2014-11-20 0 5.750 5.740 5.770 5.750 5.790 213,500 1,230,505 5.7635 3.358 3.352 3.369 3.358 3.381 365,634 3.3654 0.00%
2014-11-19 0 5.750 5.740 5.750 5.400 5.820 187,500 1,078,355 5.7512 3.358 3.352 3.358 3.153 3.398 321,107 3.3582 -2.54%
2014-11-18 0 5.900 5.800 5.900 5.900 6.100 38,000 224,300 5.9026 3.445 3.387 3.445 3.445 3.562 65,078 3.4466 -3.28%
2014-11-17 0 6.100 6.010 6.100 6.010 6.300 105,000 644,930 6.1422 3.562 3.509 3.562 3.509 3.679 179,820 3.5865 -1.61%
2014-11-14 0 6.200 6.150 6.200 6.150 6.300 11,500 71,675 6.2326 3.620 3.591 3.620 3.591 3.679 19,695 3.6393 -1.27%
2014-11-13 0 6.280 6.240 6.280 6.280 6.290 10,500 65,945 6.2805 3.667 3.644 3.667 3.667 3.673 17,982 3.6673 -1.87%
2014-11-12 0 6.400 6.010 6.420 5.690 6.410 626,000 3,829,780 6.1179 3.737 3.509 3.749 3.322 3.743 1,072,070 3.5723 0.16%
2014-11-11 0 6.390 6.300 6.440 6.370 6.440 22,500 143,650 6.3844 3.731 3.679 3.760 3.720 3.760 38,533 3.7280 -1.24%
2014-11-10 0 6.470 6.450 6.470 6.400 6.780 154,000 1,001,550 6.5036 3.778 3.766 3.778 3.737 3.959 263,736 3.7975 -3.14%
2014-11-07 0 6.680 6.680 6.690 6.680 6.740 102,000 683,725 6.7032 3.901 3.901 3.906 3.901 3.936 174,682 3.9141 -0.45%
2014-11-06 0 6.710 6.680 6.710 6.700 6.730 111,500 748,805 6.7157 3.918 3.901 3.918 3.912 3.930 190,952 3.9214 -0.15%
2014-11-05 0 6.720 6.700 6.720 6.700 6.760 54,500 366,450 6.7239 3.924 3.912 3.924 3.912 3.947 93,335 3.9262 -0.74%
2014-11-04 0 6.770 6.750 6.770 6.750 6.800 63,500 430,700 6.7827 3.953 3.941 3.953 3.941 3.971 108,748 3.9605 0.00%
2014-11-03 0 6.770 6.730 6.770 6.740 6.790 64,500 437,360 6.7808 3.953 3.930 3.953 3.936 3.965 110,461 3.9594 -0.29%
2014-10-31 0 6.790 6.750 6.800 6.730 6.820 41,000 276,910 6.7539 3.965 3.941 3.971 3.930 3.982 70,215 3.9437 0.15%
2014-10-30 0 6.780 6.770 6.800 6.710 6.840 67,500 454,695 6.7362 3.959 3.953 3.971 3.918 3.994 115,599 3.9334 0.15%
2014-10-29 0 6.770 6.750 6.770 6.770 6.780 26,000 176,120 6.7738 3.953 3.941 3.953 3.953 3.959 44,527 3.9554 -0.29%
2014-10-28 0 6.790 6.780 6.790 6.790 6.790 37,500 254,625 6.7900 3.965 3.959 3.965 3.965 3.965 64,221 3.9648 0.15%
2014-10-27 0 6.780 6.780 6.810 6.780 6.830 67,000 456,100 6.8075 3.959 3.959 3.976 3.959 3.988 114,742 3.9750 -1.74%
2014-10-24 0 6.900 6.840 6.900 6.810 6.900 74,000 505,790 6.8350 4.029 3.994 4.029 3.976 4.029 126,730 3.9911 0.88%
2014-10-23 0 6.840 6.780 6.840 6.810 6.840 95,000 648,920 6.8307 3.994 3.959 3.994 3.976 3.994 162,694 3.9886 0.00%
2014-10-22 0 6.840 6.840 6.850 6.830 6.840 119,000 813,950 6.8399 3.994 3.994 4.000 3.988 3.994 203,796 3.9939 0.15%
2014-10-21 0 6.830 6.800 6.830 6.830 6.850 126,000 862,220 6.8430 3.988 3.971 3.988 3.988 4.000 215,784 3.9958 -0.87%
2014-10-20 0 6.890 6.830 6.890 6.850 6.920 94,500 649,145 6.8693 4.023 3.988 4.023 4.000 4.041 161,838 4.0111 -0.14%
2014-10-17 0 6.900 6.880 7.140 6.900 6.950 105,500 728,325 6.9036 4.029 4.017 4.169 4.029 4.058 180,676 4.0311 -0.72%
2014-10-16 0 6.950 6.900 6.950 6.860 6.950 140,000 963,470 6.8819 4.058 4.029 4.058 4.006 4.058 239,760 4.0185 0.72%
2014-10-15 0 6.900 6.880 6.980 6.850 6.980 128,000 883,330 6.9010 4.029 4.017 4.076 4.000 4.076 219,209 4.0296 0.15%
2014-10-14 0 6.890 6.880 6.890 6.800 7.010 151,000 1,039,915 6.8869 4.023 4.017 4.023 3.971 4.093 258,598 4.0214 1.32%
2014-10-13 0 6.800 6.800 6.820 6.750 6.850 261,000 1,778,720 6.8150 3.971 3.971 3.982 3.941 4.000 446,981 3.9794 -1.31%
2014-10-10 0 6.890 6.850 6.890 6.800 6.990 145,500 1,001,705 6.8846 4.023 4.000 4.023 3.971 4.082 249,179 4.0200 -1.29%
2014-10-09 0 6.980 6.950 6.980 6.950 7.000 61,500 429,305 6.9806 4.076 4.058 4.076 4.058 4.087 105,323 4.0761 -0.71%
2014-10-08 0 7.030 6.850 7.030 6.700 7.060 207,500 1,427,945 6.8817 4.105 4.000 4.105 3.912 4.122 355,359 4.0183 -0.28%
2014-10-07 0 7.050 6.800 7.050 7.050 7.170 23,000 162,230 7.0535 4.117 3.971 4.117 4.117 4.187 39,389 4.1186 5.22%
2014-10-06 0 6.700 6.650 6.700 6.680 6.700 46,500 311,495 6.6988 3.912 3.883 3.912 3.901 3.912 79,635 3.9116 0.00%
2014-10-03 0 6.700 6.700 6.710 6.640 6.710 146,740 980,101 6.6792 3.912 3.912 3.918 3.877 3.918 251,303 3.9001 -1.18%
2014-09-30 0 6.780 6.660 6.780 6.620 6.780 51,500 346,820 6.7344 3.959 3.889 3.959 3.866 3.959 88,197 3.9323 1.19%
2014-09-29 0 6.700 6.670 6.700 6.660 6.700 19,000 126,890 6.6784 3.912 3.895 3.912 3.889 3.912 32,539 3.8996 -4.29%
2014-09-26 0 7.000 6.880 7.000 6.620 7.000 40,000 269,810 6.7453 4.087 4.017 4.087 3.866 4.087 68,503 3.9387 4.32%
2014-09-25 0 6.710 6.620 6.720 6.620 6.780 42,500 283,185 6.6632 3.918 3.866 3.924 3.866 3.959 72,784 3.8907 -0.15%
2014-09-24 0 6.720 6.700 6.720 6.610 6.720 14,500 96,245 6.6376 3.924 3.912 3.924 3.860 3.924 24,832 3.8758 0.90%
2014-09-23 0 6.660 6.630 6.660 6.600 6.660 36,500 241,705 6.6221 3.889 3.871 3.889 3.854 3.889 62,509 3.8667 -0.60%
2014-09-22 0 6.700 6.630 6.700 6.630 6.700 23,500 156,170 6.6455 3.912 3.871 3.912 3.871 3.912 40,245 3.8804 -0.15%
2014-09-19 0 6.710 6.710 7.000 6.600 7.000 98,000 655,887 6.6927 3.918 3.918 4.087 3.854 4.087 167,832 3.9080 0.90%
2014-09-18 0 6.650 6.610 6.650 6.550 6.660 40,000 264,590 6.6148 3.883 3.860 3.883 3.825 3.889 68,503 3.8625 -0.75%
2014-09-17 0 6.700 6.700 6.990 6.580 6.700 57,000 378,560 6.6414 3.912 3.912 4.082 3.842 3.912 97,617 3.8780 1.52%
2014-09-16 0 6.600 6.600 6.610 6.590 6.720 36,000 238,450 6.6236 3.854 3.854 3.860 3.848 3.924 61,653 3.8676 -2.08%
2014-09-15 0 6.740 6.670 6.740 6.700 6.980 36,000 244,070 6.7797 3.936 3.895 3.936 3.912 4.076 61,653 3.9588 -3.16%
2014-09-12 0 6.960 6.900 7.030 6.900 7.150 35,500 248,990 7.0138 4.064 4.029 4.105 4.029 4.175 60,796 4.0955 -1.83%
2014-09-11 0 7.090 7.010 7.090 6.910 7.170 95,000 676,500 7.1211 4.140 4.093 4.140 4.035 4.187 162,694 4.1581 -1.12%
2014-09-10 0 7.170 7.120 7.170 7.150 7.200 14,000 100,370 7.1693 4.187 4.157 4.187 4.175 4.204 23,976 4.1863 -0.42%
2014-09-08 0 7.200 7.150 7.200 7.200 7.250 25,681,000 186,184,235 7.2499 4.204 4.175 4.204 4.204 4.233 43,980,578 4.2333 0.14%
2014-09-05 0 7.190 7.150 7.190 7.150 7.410 22,000 158,215 7.1916 4.198 4.175 4.198 4.175 4.327 37,677 4.1993 -3.49%
2014-09-04 0 7.450 7.100 7.450 7.100 7.450 747,500 5,483,915 7.3363 4.350 4.146 4.350 4.146 4.350 1,280,148 4.2838 0.68%
2014-09-03 0 7.400 7.180 7.480 7.150 7.480 833,000 6,039,315 7.2501 4.321 4.193 4.368 4.175 4.368 1,426,573 4.2334 3.06%
2014-09-02 0 7.180 7.150 7.210 6.700 7.210 1,107,500 7,918,655 7.1500 4.193 4.175 4.210 3.912 4.210 1,896,674 4.1750 6.37%
2014-09-01 0 6.750 6.710 6.750 6.680 6.750 16,500 110,810 6.7158 3.941 3.918 3.941 3.901 3.941 28,257 3.9214 -0.44%
2014-08-29 0 6.780 6.750 6.780 6.700 6.780 26,000 175,205 6.7387 3.959 3.941 3.959 3.912 3.959 44,527 3.9348 0.74%
2014-08-28 0 6.730 6.700 6.740 6.710 6.730 11,000 73,900 6.7182 3.930 3.912 3.936 3.918 3.930 18,838 3.9229 0.00%
2014-08-27 0 6.730 6.700 6.730 6.700 6.730 11,500 77,250 6.7174 3.930 3.912 3.930 3.912 3.930 19,695 3.9224 -0.30%
2014-08-26 0 6.750 6.700 6.750 6.720 6.750 13,000 87,580 6.7369 3.941 3.912 3.941 3.924 3.941 22,263 3.9338 0.00%
2014-08-25 0 6.750 6.700 6.750 6.700 6.750 19,000 127,760 6.7242 3.941 3.912 3.941 3.912 3.941 32,539 3.9264 0.30%
2014-08-22 0 6.730 6.730 6.780 6.700 6.780 42,000 282,805 6.7335 3.930 3.930 3.959 3.912 3.959 71,928 3.9318 -0.30%
2014-08-21 0 6.750 6.720 6.760 6.700 6.760 14,000 94,260 6.7329 3.941 3.924 3.947 3.912 3.947 23,976 3.9314 0.30%
2014-08-20 0 6.730 6.700 6.730 6.700 6.740 22,500 151,115 6.7162 3.930 3.912 3.930 3.912 3.936 38,533 3.9217 0.30%
2014-08-19 0 6.710 6.710 6.730 6.700 6.740 64,500 432,955 6.7125 3.918 3.918 3.930 3.912 3.936 110,461 3.9195 0.00%
2014-08-18 0 6.710 6.700 6.750 6.700 6.730 121,000 812,185 6.7123 3.918 3.912 3.941 3.912 3.930 207,221 3.9194 -0.59%
2014-08-15 0 6.750 6.710 6.750 6.710 6.750 26,500 178,170 6.7234 3.941 3.918 3.941 3.918 3.941 45,383 3.9259 0.00%
2014-08-14 0 6.750 6.720 6.750 6.700 6.750 50,500 339,067 6.7142 3.941 3.924 3.941 3.912 3.941 86,485 3.9205 -0.15%
2014-08-13 0 6.760 6.720 6.760 6.720 6.800 16,500 111,545 6.7603 3.947 3.924 3.947 3.924 3.971 28,257 3.9475 0.30%
2014-08-12 0 6.740 6.710 6.740 6.720 6.780 57,000 384,620 6.7477 3.936 3.918 3.936 3.924 3.959 97,617 3.9401 -0.15%
2014-08-11 0 6.750 6.680 6.750 6.700 6.760 23,000 154,610 6.7222 3.941 3.901 3.941 3.912 3.947 39,389 3.9252 0.45%
2014-08-08 0 6.720 6.700 6.720 6.700 6.750 26,500 177,825 6.7104 3.924 3.912 3.924 3.912 3.941 45,383 3.9183 0.30%
2014-08-07 0 6.700 6.610 6.700 6.620 6.800 109,000 728,560 6.6840 3.912 3.860 3.912 3.866 3.971 186,670 3.9029 -0.15%
2014-08-06 0 6.710 6.700 6.800 6.700 6.810 150,000 1,009,705 6.7314 3.918 3.912 3.971 3.912 3.976 256,886 3.9306 -1.32%
2014-08-05 0 6.800 6.720 6.820 6.770 6.830 133,500 907,115 6.7949 3.971 3.924 3.982 3.953 3.988 228,628 3.9676 -0.44%
2014-08-04 0 6.830 6.800 6.830 6.820 6.830 18,000 122,830 6.8239 3.988 3.971 3.988 3.982 3.988 30,826 3.9846 0.00%
2014-08-01 0 6.830 6.800 6.830 6.800 6.830 85,500 582,180 6.8091 3.988 3.971 3.988 3.971 3.988 146,425 3.9760 -0.15%
2014-07-31 0 6.840 6.810 6.840 6.800 6.840 45,500 309,715 6.8069 3.994 3.976 3.994 3.971 3.994 77,922 3.9747 0.00%
2014-07-30 0 6.840 6.820 6.840 6.770 6.850 68,500 464,725 6.7843 3.994 3.982 3.994 3.953 4.000 117,311 3.9615 0.00%
2014-07-29 0 6.840 6.820 6.860 6.830 6.860 26,500 181,305 6.8417 3.994 3.982 4.006 3.988 4.006 45,383 3.9950 0.29%
2014-07-28 0 6.820 6.810 6.820 6.750 7.000 102,000 695,235 6.8160 3.982 3.976 3.982 3.941 4.087 174,682 3.9800 -0.44%
2014-07-25 0 6.850 6.820 6.850 6.780 6.850 17,000 116,025 6.8250 4.000 3.982 4.000 3.959 4.000 29,114 3.9852 0.00%
2014-07-24 0 6.850 6.820 6.850 6.820 6.850 37,500 256,050 6.8280 4.000 3.982 4.000 3.982 4.000 64,221 3.9870 0.74%
2014-07-23 0 6.800 6.750 6.830 6.780 6.840 100,500 685,730 6.8232 3.971 3.941 3.988 3.959 3.994 172,114 3.9842 -0.29%
2014-07-22 0 6.820 6.780 6.820 6.800 6.830 65,500 442,750 6.7595 3.982 3.959 3.982 3.971 3.988 112,174 3.9470 0.74%
2014-07-21 0 6.770 6.750 6.820 6.770 6.820 64,500 437,330 6.7803 3.953 3.941 3.982 3.953 3.982 110,461 3.9591 -0.73%
2014-07-18 0 6.820 6.810 6.820 6.800 6.830 23,000 156,820 6.8183 3.982 3.976 3.982 3.971 3.988 39,389 3.9813 -0.15%
2014-07-17 0 6.830 6.820 6.830 6.800 6.830 27,000 184,065 6.8172 3.988 3.982 3.988 3.971 3.988 46,239 3.9807 0.00%
2014-07-16 0 6.830 6.800 6.830 6.800 6.840 22,000 150,020 6.8191 3.988 3.971 3.988 3.971 3.994 37,677 3.9818 -0.58%
2014-07-15 0 6.870 6.850 6.870 6.820 6.870 75,000 514,305 6.8574 4.012 4.000 4.012 3.982 4.012 128,443 4.0042 0.44%
2014-07-14 0 6.840 6.820 6.840 6.810 6.850 25,000 170,610 6.8244 3.994 3.982 3.994 3.976 4.000 42,814 3.9849 0.29%
2014-07-11 0 6.820 6.800 6.820 6.820 6.850 31,500 215,050 6.8270 3.982 3.971 3.982 3.982 4.000 53,946 3.9864 -0.87%
2014-07-10 0 6.880 6.850 6.890 6.850 6.900 28,000 192,260 6.8664 4.017 4.000 4.023 4.000 4.029 47,952 4.0094 0.15%
2014-07-09 0 6.870 6.850 6.870 6.810 6.870 33,500 229,295 6.8446 4.012 4.000 4.012 3.976 4.012 57,371 3.9967 1.03%
2014-07-08 0 6.800 6.800 6.810 6.600 6.860 87,500 594,915 6.7990 3.971 3.971 3.976 3.854 4.006 149,850 3.9701 -1.02%
2014-07-07 0 6.870 6.850 6.870 6.800 6.870 31,500 215,740 6.8489 4.012 4.000 4.012 3.971 4.012 53,946 3.9992 -0.15%
2014-07-04 0 6.880 6.820 6.880 6.850 6.880 96,000 658,207 6.8563 4.017 3.982 4.017 4.000 4.017 164,407 4.0035 0.29%
2014-07-03 0 6.860 6.860 6.900 6.850 6.900 45,000 309,420 6.8760 4.006 4.006 4.029 4.000 4.029 77,066 4.0150 0.88%
2014-07-02 0 6.800 6.850 6.880 6.800 6.900 49,000 336,720 6.8718 3.971 4.000 4.017 3.971 4.029 83,916 4.0126 -1.16%
2014-06-30 0 6.880 6.870 6.880 6.850 6.920 48,000 330,137 6.8779 4.017 4.012 4.017 4.000 4.041 82,203 4.0161 -0.29%
2014-06-27 0 6.900 6.850 6.900 6.850 6.910 67,100 461,516 6.8780 4.029 4.000 4.029 4.000 4.035 114,914 4.0162 -0.29%
2014-06-26 0 6.920 6.900 6.920 6.880 6.950 52,500 363,115 6.9165 4.041 4.029 4.041 4.017 4.058 89,910 4.0386 0.29%
2014-06-25 0 6.900 6.880 6.900 6.880 6.920 60,500 417,290 6.8974 4.029 4.017 4.029 4.017 4.041 103,611 4.0275 -0.29%
2014-06-24 0 6.920 6.900 6.930 6.800 6.980 304,000 2,097,830 6.9008 4.041 4.029 4.047 3.971 4.076 520,622 4.0295 0.29%
2014-06-23 0 6.900 6.900 6.910 6.900 6.950 80,500 556,620 6.9145 4.029 4.029 4.035 4.029 4.058 137,862 4.0375 -0.86%
2014-06-20 0 6.960 6.950 6.960 6.920 6.980 80,000 556,265 6.9533 4.064 4.058 4.064 4.041 4.076 137,006 4.0602 0.87%
2014-06-19 0 6.900 6.900 6.930 6.850 6.950 77,000 533,715 6.9314 4.029 4.029 4.047 4.000 4.058 131,868 4.0473 -0.72%
2014-06-18 0 6.950 6.920 6.950 6.950 6.990 128,500 895,640 6.9700 4.058 4.041 4.058 4.058 4.082 220,066 4.0699 -0.57%
2014-06-17 0 6.990 6.950 6.990 6.980 7.000 88,640 619,555 6.9896 4.082 4.058 4.082 4.076 4.087 151,802 4.0813 0.72%
2014-06-16 0 6.940 6.940 6.970 6.900 6.980 69,500 483,750 6.9604 4.052 4.052 4.070 4.029 4.076 119,024 4.0643 -0.86%
2014-06-13 0 7.000 6.980 7.000 6.980 7.000 80,500 562,175 6.9835 4.087 4.076 4.087 4.076 4.087 137,862 4.0778 0.29%
2014-06-12 0 6.980 6.960 6.980 6.950 6.990 105,560 736,079 6.9731 4.076 4.064 4.076 4.058 4.082 180,779 4.0717 0.00%
2014-06-11 0 6.980 6.950 6.980 6.930 7.000 121,500 847,820 6.9779 4.076 4.058 4.076 4.047 4.087 208,078 4.0745 -0.29%
2014-06-10 0 7.000 6.980 7.000 6.980 7.000 85,500 597,935 6.9934 4.087 4.076 4.087 4.076 4.087 146,425 4.0836 0.14%
2014-06-09 0 6.990 6.950 6.990 6.960 7.000 55,500 387,750 6.9865 4.082 4.058 4.082 4.064 4.087 95,048 4.0795 0.58%
2014-06-06 0 6.950 6.900 6.950 6.950 7.000 69,000 481,310 6.9755 4.058 4.029 4.058 4.058 4.087 118,168 4.0731 -0.43%
2014-06-05 0 6.980 6.980 7.000 6.950 7.000 69,500 485,650 6.9878 4.076 4.076 4.087 4.058 4.087 119,024 4.0803 -0.14%
2014-06-04 0 6.990 6.970 6.990 6.970 7.000 93,000 649,385 6.9826 4.082 4.070 4.082 4.070 4.087 159,269 4.0773 0.14%
2014-06-03 0 6.980 6.960 6.980 6.960 6.980 48,500 338,000 6.9691 4.076 4.064 4.076 4.064 4.076 83,060 4.0694 -0.14%
2014-05-30 0 6.990 6.950 6.990 6.950 7.010 505,500 3,533,575 6.9903 4.082 4.058 4.082 4.058 4.093 865,705 4.0817 0.43%
2014-05-29 0 6.960 6.960 6.980 6.900 7.000 83,500 581,320 6.9619 4.064 4.064 4.076 4.029 4.087 143,000 4.0652 -0.29%
2014-05-28 0 6.980 6.980 6.990 6.950 7.010 96,500 675,000 6.9948 4.076 4.076 4.082 4.058 4.093 165,263 4.0844 -0.29%
2014-05-27 0 7.000 6.950 7.000 6.940 7.000 70,000 487,760 6.9680 4.087 4.058 4.087 4.052 4.087 119,880 4.0687 0.29%
2014-05-26 0 6.980 6.950 6.980 6.930 6.990 73,000 509,985 6.9861 4.076 4.058 4.076 4.047 4.082 125,018 4.0793 0.43%
2014-05-23 0 6.950 6.950 6.980 6.940 6.990 116,500 811,820 6.9684 4.058 4.058 4.076 4.052 4.082 199,515 4.0690 -0.57%
2014-05-22 0 6.990 6.950 6.990 6.940 6.990 86,000 598,635 6.9609 4.082 4.058 4.082 4.052 4.082 147,281 4.0646 0.43%
2014-05-21 0 6.960 6.920 6.960 6.920 6.960 71,500 496,420 6.9429 4.064 4.041 4.064 4.041 4.064 122,449 4.0541 0.00%
2014-05-20 0 6.960 6.950 6.970 6.870 6.970 77,000 533,250 6.9253 4.064 4.058 4.070 4.012 4.070 131,868 4.0438 1.77%
2014-05-19 0 6.990 6.970 6.990 6.930 7.000 122,000 849,115 6.9600 3.993 3.982 3.993 3.959 3.999 213,545 3.9763 0.58%
2014-05-16 0 6.950 6.940 6.950 6.930 6.960 58,500 406,625 6.9509 3.971 3.965 3.971 3.959 3.976 102,397 3.9711 -0.29%
2014-05-15 0 6.970 6.950 6.980 6.950 7.000 96,000 670,312 6.9824 3.982 3.971 3.988 3.971 3.999 168,036 3.9891 0.29%
2014-05-14 0 6.950 6.950 6.990 6.900 6.990 64,500 449,180 6.9640 3.971 3.971 3.993 3.942 3.993 112,899 3.9786 -0.29%
2014-05-13 0 6.970 6.920 6.970 6.900 6.980 50,000 346,970 6.9394 3.982 3.953 3.982 3.942 3.988 87,518 3.9645 0.87%
2014-05-12 0 6.910 6.890 6.940 6.860 6.960 130,000 899,530 6.9195 3.948 3.936 3.965 3.919 3.976 227,548 3.9531 -0.43%
2014-05-09 0 6.940 6.940 6.950 6.900 6.970 43,500 302,280 6.9490 3.965 3.965 3.971 3.942 3.982 76,141 3.9700 0.00%
2014-05-08 0 6.940 6.940 6.950 6.900 6.990 86,500 600,970 6.9476 3.965 3.965 3.971 3.942 3.993 151,407 3.9692 -0.43%
2014-05-07 0 6.970 6.930 6.970 6.900 7.000 164,500 1,140,812 6.9350 3.982 3.959 3.982 3.942 3.999 287,936 3.9620 0.00%
2014-05-05 0 6.970 6.950 6.970 6.950 6.980 91,500 638,160 6.9744 3.982 3.971 3.982 3.971 3.988 160,159 3.9845 -0.43%
2014-05-02 0 7.000 6.990 7.000 6.980 7.000 325,500 2,276,170 6.9928 3.999 3.993 3.999 3.988 3.999 569,745 3.9951 0.00%
2014-04-30 0 7.000 6.950 7.000 6.960 7.020 120,500 843,270 6.9981 3.999 3.971 3.999 3.976 4.011 210,920 3.9981 0.00%
2014-04-29 0 7.000 7.000 7.010 6.960 7.020 18,500 129,565 7.0035 3.999 3.999 4.005 3.976 4.011 32,382 4.0012 0.00%
2014-04-28 0 7.000 7.000 7.010 6.930 7.000 47,500 332,030 6.9901 3.999 3.999 4.005 3.959 3.999 83,143 3.9935 -0.14%
2014-04-25 0 7.010 7.000 7.010 6.980 7.030 77,500 542,920 7.0054 4.005 3.999 4.005 3.988 4.016 135,654 4.0023 0.14%
2014-04-24 0 7.000 6.950 7.000 6.960 7.060 107,500 754,975 7.0230 3.999 3.971 3.999 3.976 4.033 188,165 4.0123 -0.43%
2014-04-23 0 7.030 7.020 7.040 6.980 7.050 92,000 645,865 7.0203 4.016 4.011 4.022 3.988 4.028 161,034 4.0107 0.00%
2014-04-22 0 7.030 7.030 7.040 7.010 7.060 85,500 601,800 7.0386 4.016 4.016 4.022 4.005 4.033 149,657 4.0212 -0.42%
2014-04-17 0 7.060 7.040 7.060 7.040 7.070 84,500 595,830 7.0512 4.033 4.022 4.033 4.022 4.039 147,906 4.0284 0.28%
2014-04-16 0 7.040 7.040 7.050 6.980 7.050 166,500 1,172,160 7.0400 4.022 4.022 4.028 3.988 4.028 291,437 4.0220 -0.28%
2014-04-15 0 7.060 7.030 7.100 7.050 7.100 104,000 735,425 7.0714 4.033 4.016 4.056 4.028 4.056 182,038 4.0399 -0.28%
2014-04-14 0 7.080 7.080 7.090 7.050 7.100 88,000 621,965 7.0678 4.045 4.045 4.051 4.028 4.056 154,033 4.0379 -0.28%
2014-04-11 0 7.100 7.080 7.100 7.050 7.110 75,500 534,075 7.0738 4.056 4.045 4.056 4.028 4.062 132,153 4.0413 0.14%
2014-04-10 0 7.090 7.060 7.090 7.050 7.090 76,000 537,600 7.0737 4.051 4.033 4.051 4.028 4.051 133,028 4.0413 0.14%
2014-04-09 0 7.080 7.050 7.080 7.050 7.080 94,500 666,965 7.0578 4.045 4.028 4.045 4.028 4.045 165,410 4.0322 0.00%
2014-04-08 0 7.080 7.050 7.080 7.000 7.080 113,500 798,910 7.0389 4.045 4.028 4.045 3.999 4.045 198,667 4.0214 1.14%
2014-04-07 0 7.000 6.990 7.000 6.980 7.000 60,000 419,580 6.9930 3.999 3.993 3.999 3.988 3.999 105,022 3.9952 0.00%
2014-04-04 0 7.000 6.990 7.000 6.980 7.100 199,500 1,403,735 7.0363 3.999 3.993 3.999 3.988 4.056 349,199 4.0199 -1.55%
2014-04-03 0 7.110 7.100 7.110 7.050 7.130 126,500 898,210 7.1005 4.062 4.056 4.062 4.028 4.073 221,422 4.0566 0.00%
2014-04-02 0 7.110 7.060 7.110 7.020 7.140 129,000 914,455 7.0888 4.062 4.033 4.062 4.011 4.079 225,798 4.0499 1.14%
2014-04-01 0 7.030 7.000 7.030 6.970 7.140 120,000 841,870 7.0156 4.016 3.999 4.016 3.982 4.079 210,044 4.0081 0.43%
2014-03-31 0 7.000 6.900 7.000 6.770 7.100 354,500 2,455,675 6.9272 3.999 3.942 3.999 3.868 4.056 620,506 3.9575 0.00%
2014-03-28 0 7.000 6.950 7.000 6.950 7.150 194,000 1,361,995 7.0206 3.999 3.971 3.999 3.971 4.085 339,572 4.0109 -2.10%
2014-03-27 0 7.150 7.100 7.150 7.000 7.300 277,500 1,969,390 7.0969 4.085 4.056 4.085 3.999 4.171 485,728 4.0545 -0.28%
2014-03-26 0 7.170 7.100 7.170 7.100 7.250 398,000 2,856,675 7.1776 4.096 4.056 4.096 4.056 4.142 696,647 4.1006 -0.42%
2014-03-25 0 7.200 7.180 7.240 7.020 7.430 691,000 5,000,095 7.2360 4.113 4.102 4.136 4.011 4.245 1,209,506 4.1340 2.86%
2014-03-24 0 7.000 6.990 7.000 7.000 7.090 149,500 1,049,055 7.0171 3.999 3.993 3.999 3.999 4.051 261,680 4.0089 0.14%
2014-03-21 0 6.990 6.950 6.990 6.910 7.090 270,000 1,893,545 7.0131 3.993 3.971 3.993 3.948 4.051 472,600 4.0067 -1.27%
2014-03-20 0 7.080 7.080 7.100 7.050 7.100 209,000 1,481,125 7.0867 4.045 4.045 4.056 4.028 4.056 365,827 4.0487 0.00%
2014-03-19 0 7.080 7.070 7.080 7.050 7.110 94,500 670,410 7.0943 4.045 4.039 4.045 4.028 4.062 165,410 4.0530 0.00%
2014-03-18 0 7.080 7.080 7.100 7.050 7.140 314,500 2,234,480 7.1049 4.045 4.045 4.056 4.028 4.079 550,491 4.0591 0.00%
2014-03-17 0 7.080 7.060 7.090 7.070 7.120 113,500 805,820 7.0997 4.045 4.033 4.051 4.039 4.068 198,667 4.0561 0.00%
2014-03-14 0 7.080 7.080 7.120 7.060 7.140 129,500 920,175 7.1056 4.045 4.045 4.068 4.033 4.079 226,673 4.0595 -0.84%
2014-03-13 0 7.140 7.110 7.140 7.100 7.150 122,000 868,710 7.1206 4.079 4.062 4.079 4.056 4.085 213,545 4.0680 0.00%
2014-03-12 0 7.140 7.130 7.140 7.090 7.150 184,500 1,314,915 7.1269 4.079 4.073 4.079 4.051 4.085 322,943 4.0717 0.00%
2014-03-11 0 7.140 7.120 7.140 7.100 7.150 138,500 987,965 7.1333 4.079 4.068 4.079 4.056 4.085 242,426 4.0753 0.00%
2014-03-10 0 7.140 7.130 7.140 7.100 7.160 72,500 517,670 7.1403 4.079 4.073 4.079 4.056 4.091 126,902 4.0793 -0.28%
2014-03-07 0 7.160 7.150 7.160 7.030 7.180 116,000 826,290 7.1232 4.091 4.085 4.091 4.016 4.102 203,043 4.0695 0.85%
2014-03-06 0 7.100 7.100 7.110 7.030 7.100 43,500 307,690 7.0733 4.056 4.056 4.062 4.016 4.056 76,141 4.0411 0.00%
2014-03-05 0 7.100 7.020 7.100 7.000 7.100 248,000 1,755,420 7.0783 4.056 4.011 4.056 3.999 4.056 434,092 4.0439 0.57%
2014-03-04 0 7.060 7.030 7.090 7.000 7.110 60,500 426,340 7.0469 4.033 4.016 4.051 3.999 4.062 105,897 4.0260 -1.12%
2014-03-03 0 7.140 7.100 7.140 7.030 7.200 172,500 1,222,480 7.0868 4.079 4.056 4.079 4.016 4.113 301,939 4.0488 0.42%
2014-02-28 0 7.110 7.100 7.150 6.970 7.110 96,500 678,245 7.0284 4.062 4.056 4.085 3.982 4.062 168,911 4.0154 1.57%
2014-02-27 0 7.000 6.980 7.000 6.950 7.050 67,167 470,665 7.0074 3.999 3.988 3.999 3.971 4.028 117,567 4.0034 -0.14%
2014-02-26 0 7.010 7.000 7.010 6.930 7.050 139,000 974,975 7.0142 4.005 3.999 4.005 3.959 4.028 243,301 4.0073 0.00%
2014-02-25 0 7.010 6.980 7.010 6.940 7.280 227,000 1,588,835 6.9993 4.005 3.988 4.005 3.965 4.159 397,334 3.9987 0.14%
2014-02-24 0 7.000 6.970 7.000 6.930 7.000 57,500 399,860 6.9541 3.999 3.982 3.999 3.959 3.999 100,646 3.9729 0.00%
2014-02-21 0 7.000 6.980 7.000 6.950 7.000 108,000 754,455 6.9857 3.999 3.988 3.999 3.971 3.999 189,040 3.9910 0.57%
2014-02-20 0 6.960 6.930 6.950 6.940 7.000 102,164 713,866 6.9875 3.976 3.959 3.971 3.965 3.999 178,825 3.9920 -0.43%
2014-02-19 0 6.990 6.980 6.990 6.930 7.000 96,000 669,275 6.9716 3.993 3.988 3.993 3.959 3.999 168,036 3.9829 0.43%
2014-02-18 0 6.960 6.960 6.990 6.920 7.000 44,000 306,725 6.9710 3.976 3.976 3.993 3.953 3.999 77,016 3.9826 -0.57%
2014-02-17 0 7.000 6.980 7.000 6.920 7.000 50,669 353,146 6.9697 3.999 3.988 3.999 3.953 3.999 88,689 3.9818 0.43%
2014-02-14 0 6.970 6.920 6.970 6.920 7.030 126,500 883,560 6.9847 3.982 3.953 3.982 3.953 4.016 221,422 3.9904 -0.43%
2014-02-13 0 7.000 6.990 7.000 6.950 7.000 83,000 579,950 6.9873 3.999 3.993 3.999 3.971 3.999 145,281 3.9919 0.14%
2014-02-12 0 6.990 6.980 7.000 6.950 7.010 152,000 1,062,725 6.9916 3.993 3.988 3.999 3.971 4.005 266,056 3.9944 0.14%
2014-02-11 0 6.980 6.980 7.000 6.920 7.010 109,000 762,672 6.9970 3.988 3.988 3.999 3.953 4.005 190,790 3.9974 -0.43%
2014-02-10 0 7.010 6.980 7.010 6.920 7.010 87,000 606,912 6.9760 4.005 3.988 4.005 3.953 4.005 152,282 3.9854 0.43%
2014-02-07 0 6.980 6.980 7.010 6.900 7.010 140,000 978,510 6.9894 3.988 3.988 4.005 3.942 4.005 245,052 3.9931 -0.29%
2014-02-06 0 7.000 6.970 7.000 6.900 7.000 70,000 487,305 6.9615 3.999 3.982 3.999 3.942 3.999 122,526 3.9772 1.16%
2014-02-05 0 6.920 6.920 6.950 6.880 6.990 50,000 347,860 6.9572 3.953 3.953 3.971 3.931 3.993 87,518 3.9747 0.29%
2014-02-04 0 6.900 6.890 6.900 6.880 6.980 135,500 937,810 6.9211 3.942 3.936 3.942 3.931 3.988 237,175 3.9541 0.00%
2014-01-30 0 6.900 6.890 6.900 6.880 6.950 110,500 762,855 6.9037 3.942 3.936 3.942 3.931 3.971 193,416 3.9441 0.00%
2014-01-29 0 6.900 6.890 6.900 6.890 6.950 109,000 752,360 6.9024 3.942 3.936 3.942 3.936 3.971 190,790 3.9434 0.00%
2014-01-28 0 6.900 6.890 6.900 6.880 6.960 105,000 724,557 6.9005 3.942 3.936 3.942 3.931 3.976 183,789 3.9423 0.15%
2014-01-27 0 6.890 6.890 6.900 6.800 6.980 109,500 752,815 6.8750 3.936 3.936 3.942 3.885 3.988 191,666 3.9278 -0.14%
2014-01-24 0 6.900 6.890 6.900 6.890 7.000 139,500 964,435 6.9135 3.942 3.936 3.942 3.936 3.999 244,177 3.9497 0.00%
2014-01-23 0 6.900 6.890 6.900 6.850 6.960 125,000 862,477 6.8998 3.942 3.936 3.942 3.913 3.976 218,796 3.9419 -0.29%
2014-01-22 0 6.920 6.890 6.920 6.880 7.000 101,500 701,585 6.9122 3.953 3.936 3.953 3.931 3.999 177,663 3.9490 0.29%
2014-01-21 0 6.900 6.880 6.900 6.880 6.980 152,500 1,052,750 6.9033 3.942 3.931 3.942 3.931 3.988 266,931 3.9439 0.29%
2014-01-20 0 6.880 6.880 6.900 6.850 6.930 89,000 614,135 6.9004 3.931 3.931 3.942 3.913 3.959 155,783 3.9422 -0.15%
2014-01-17 0 6.890 6.890 6.900 6.870 6.900 90,500 624,160 6.8968 3.936 3.936 3.942 3.925 3.942 158,408 3.9402 -0.14%
2014-01-16 0 6.900 6.890 6.900 6.870 6.920 108,000 745,027 6.8984 3.942 3.936 3.942 3.925 3.953 189,040 3.9411 0.00%
2014-01-15 0 6.900 6.890 6.900 6.850 6.950 119,000 819,105 6.8832 3.942 3.936 3.942 3.913 3.971 208,294 3.9324 0.00%
2014-01-14 0 6.900 6.890 6.900 6.880 6.980 168,000 1,159,945 6.9044 3.942 3.936 3.942 3.931 3.988 294,062 3.9446 -0.72%
2014-01-13 0 6.950 6.930 6.950 6.800 6.950 244,500 1,676,115 6.8553 3.971 3.959 3.971 3.885 3.971 427,965 3.9165 1.61%
2014-01-10 0 6.840 6.830 6.840 6.800 6.920 164,500 1,127,715 6.8554 3.908 3.902 3.908 3.885 3.953 287,936 3.9165 -1.16%
2014-01-09 0 6.920 6.920 6.950 6.850 6.950 98,000 674,570 6.8834 3.953 3.953 3.971 3.913 3.971 171,536 3.9325 0.29%
2014-01-08 0 6.900 6.890 6.900 6.870 6.950 81,000 558,780 6.8985 3.942 3.936 3.942 3.925 3.971 141,780 3.9412 -0.43%
2014-01-07 0 6.930 6.900 6.930 6.850 6.980 49,000 337,980 6.8976 3.959 3.942 3.959 3.913 3.988 85,768 3.9406 -0.72%
2014-01-06 0 6.980 6.970 7.000 6.880 7.000 109,500 760,200 6.9425 3.988 3.982 3.999 3.931 3.999 191,666 3.9663 1.16%
2014-01-03 0 6.900 6.900 7.000 6.850 7.000 129,000 897,465 6.9571 3.942 3.942 3.999 3.913 3.999 225,798 3.9746 0.00%
2014-01-02 0 6.900 6.900 6.970 6.850 6.970 111,221 770,721 6.9296 3.942 3.942 3.982 3.913 3.982 194,678 3.9590 -1.00%
2013-12-31 0 6.970 6.950 6.970 6.850 6.970 32,000 221,670 6.9272 3.982 3.971 3.982 3.913 3.982 56,012 3.9576 0.29%
2013-12-30 0 6.950 6.920 6.950 6.820 6.950 68,000 467,310 6.8722 3.971 3.953 3.971 3.896 3.971 119,025 3.9261 1.46%
2013-12-27 0 6.850 6.860 6.920 6.780 6.900 64,500 441,105 6.8388 3.913 3.919 3.953 3.873 3.942 112,899 3.9071 -1.01%
2013-12-24 0 6.920 6.920 6.950 6.750 6.920 73,500 502,685 6.8393 3.953 3.953 3.971 3.856 3.953 128,652 3.9073 2.98%
2013-12-23 0 6.720 6.720 6.820 6.720 6.840 164,000 1,111,575 6.7779 3.839 3.839 3.896 3.839 3.908 287,061 3.8723 -1.90%
2013-12-20 0 6.850 6.770 6.880 6.780 6.880 106,000 724,790 6.8376 3.913 3.868 3.931 3.873 3.931 185,539 3.9064 0.44%
2013-12-19 0 6.820 6.790 6.900 6.730 6.990 113,500 776,535 6.8417 3.896 3.879 3.942 3.845 3.993 198,667 3.9087 1.04%
2013-12-18 0 6.750 6.710 6.900 6.600 6.900 105,500 715,272 6.7798 3.856 3.833 3.942 3.771 3.942 184,664 3.8734 0.75%
2013-12-17 0 6.700 6.600 6.700 6.330 7.000 753,000 4,974,710 6.6065 3.828 3.771 3.828 3.616 3.999 1,318,029 3.7744 -4.69%
2013-12-16 0 7.030 7.030 7.050 7.030 7.080 109,500 772,470 7.0545 4.016 4.016 4.028 4.016 4.045 191,666 4.0303 0.29%
2013-12-13 0 7.010 7.010 7.070 7.010 7.150 47,500 335,595 7.0652 4.005 4.005 4.039 4.005 4.085 83,143 4.0364 -1.54%
2013-12-12 0 7.120 7.030 7.120 7.030 7.140 116,500 822,140 7.0570 4.068 4.016 4.068 4.016 4.079 203,918 4.0317 0.42%
2013-12-11 0 7.090 7.010 7.090 7.030 7.180 53,500 378,570 7.0761 4.051 4.005 4.051 4.016 4.102 93,645 4.0426 -0.84%
2013-12-10 0 7.150 7.100 7.150 7.100 7.180 180,000 1,284,310 7.1351 4.085 4.056 4.085 4.056 4.102 315,067 4.0763 -0.69%
2013-12-09 0 7.200 7.130 7.250 7.130 7.200 72,000 515,835 7.1644 4.113 4.073 4.142 4.073 4.113 126,027 4.0931 0.00%
2013-12-06 0 7.200 7.180 7.200 7.150 7.230 58,000 415,945 7.1715 4.113 4.102 4.113 4.085 4.131 101,521 4.0971 0.98%
2013-12-05 0 7.130 7.100 7.130 7.100 7.140 84,500 601,035 7.1128 4.073 4.056 4.073 4.056 4.079 147,906 4.0636 0.14%
2013-12-04 0 7.120 7.080 7.250 7.080 7.250 61,000 434,610 7.1248 4.068 4.045 4.142 4.045 4.142 106,773 4.0704 -0.14%
2013-12-03 0 7.130 7.100 7.130 7.100 7.200 42,500 304,255 7.1589 4.073 4.056 4.073 4.056 4.113 74,391 4.0900 -0.70%
2013-12-02 0 7.180 7.130 7.180 7.150 7.220 26,500 190,170 7.1762 4.102 4.073 4.102 4.085 4.125 46,385 4.0998 -0.55%
2013-11-29 0 7.220 7.230 7.250 7.190 7.290 60,500 439,140 7.2585 4.125 4.131 4.142 4.108 4.165 105,897 4.1468 -0.55%
2013-11-28 0 7.260 7.220 7.260 7.200 7.280 51,000 369,680 7.2486 4.148 4.125 4.148 4.113 4.159 89,269 4.1412 0.83%
2013-11-27 0 7.200 7.180 7.200 7.200 7.250 46,000 331,590 7.2085 4.113 4.102 4.113 4.113 4.142 80,517 4.1183 -0.41%
2013-11-26 0 7.230 7.120 7.240 7.120 7.280 88,000 635,170 7.2178 4.131 4.068 4.136 4.068 4.159 154,033 4.1236 0.42%
2013-11-25 0 7.200 7.100 7.200 7.120 7.300 59,000 423,105 7.1713 4.113 4.056 4.113 4.068 4.171 103,272 4.0970 -0.55%
2013-11-22 0 7.240 7.200 7.230 7.180 7.340 104,500 757,220 7.2461 4.136 4.113 4.131 4.102 4.193 182,914 4.1398 -0.55%
2013-11-21 0 7.280 7.210 7.300 7.240 7.320 38,500 280,005 7.2729 4.159 4.119 4.171 4.136 4.182 67,389 4.1550 -0.68%
2013-11-20 0 7.330 7.320 7.330 7.310 7.350 47,000 344,825 7.3367 4.188 4.182 4.188 4.176 4.199 82,267 4.1915 -0.27%
2013-11-19 0 7.350 7.300 7.350 7.300 7.400 42,000 309,045 7.3582 4.199 4.171 4.199 4.171 4.228 73,516 4.2038 0.82%
2013-11-18 0 7.290 7.250 7.290 7.220 7.320 118,000 858,370 7.2743 4.165 4.142 4.165 4.125 4.182 206,544 4.1559 0.14%
2013-11-15 0 7.280 7.280 7.300 7.230 7.300 232,500 1,686,772 7.2549 4.159 4.159 4.171 4.131 4.171 406,961 4.1448 0.00%
2013-11-14 0 7.280 7.250 7.280 7.250 7.350 110,500 804,565 7.2811 4.159 4.142 4.159 4.142 4.199 193,416 4.1598 -0.27%
2013-11-13 0 7.300 7.300 7.310 7.270 7.320 89,500 653,640 7.3032 4.171 4.171 4.176 4.153 4.182 156,658 4.1724 -0.14%
2013-11-12 0 7.310 7.280 7.310 7.300 7.350 109,500 801,410 7.3188 4.176 4.159 4.176 4.171 4.199 191,666 4.1813 -0.41%
2013-11-11 0 7.340 7.340 7.350 7.280 7.370 85,000 623,845 7.3394 4.193 4.193 4.199 4.159 4.211 148,781 4.1930 0.14%
2013-11-08 0 7.330 7.340 7.350 7.280 7.370 83,000 609,575 7.3443 4.188 4.193 4.199 4.159 4.211 145,281 4.1958 -0.27%
2013-11-07 0 7.350 7.350 7.370 7.300 7.380 67,500 496,660 7.3579 4.199 4.199 4.211 4.171 4.216 118,150 4.2036 0.00%
2013-11-06 0 7.350 7.300 7.350 7.280 7.390 242,500 1,780,335 7.3416 4.199 4.171 4.199 4.159 4.222 424,465 4.1943 1.38%
2013-11-05 0 7.250 7.230 7.300 7.230 7.370 206,000 1,501,750 7.2900 4.142 4.131 4.171 4.131 4.211 360,576 4.1649 -1.49%
2013-11-04 0 7.360 7.330 7.360 7.300 7.370 81,500 598,750 7.3466 4.205 4.188 4.205 4.171 4.211 142,655 4.1972 0.96%
2013-11-01 0 7.290 7.280 7.330 7.290 7.350 105,500 772,455 7.3218 4.165 4.159 4.188 4.165 4.199 184,664 4.1830 -0.55%
2013-10-31 0 7.330 7.330 7.350 7.300 7.380 108,000 792,390 7.3369 4.188 4.188 4.199 4.171 4.216 189,040 4.1917 -1.21%
2013-10-30 0 7.420 7.420 7.450 7.340 7.420 113,500 838,255 7.3855 4.239 4.239 4.256 4.193 4.239 198,667 4.2194 1.23%
2013-10-29 0 7.330 7.330 7.360 7.330 7.650 147,000 1,086,790 7.3931 4.188 4.188 4.205 4.188 4.371 257,304 4.2238 -0.41%
2013-10-28 0 7.360 7.330 7.360 7.320 7.400 82,000 603,915 7.3648 4.205 4.188 4.205 4.182 4.228 143,530 4.2076 0.27%
2013-10-25 0 7.340 7.330 7.390 7.340 7.670 118,500 875,655 7.3895 4.193 4.188 4.222 4.193 4.382 207,419 4.2217 -0.54%
2013-10-24 0 7.380 7.350 7.380 7.320 7.380 134,000 984,790 7.3492 4.216 4.199 4.216 4.182 4.216 234,550 4.1986 0.82%
2013-10-23 0 7.320 7.310 7.380 7.320 7.420 181,500 1,337,500 7.3691 4.182 4.176 4.216 4.182 4.239 317,692 4.2101 -0.68%
2013-10-22 0 7.370 7.340 7.370 7.330 7.450 121,000 891,935 7.3714 4.211 4.193 4.211 4.188 4.256 211,795 4.2113 -0.41%
2013-10-21 0 7.400 7.390 7.400 7.350 7.420 139,000 1,028,430 7.3988 4.228 4.222 4.228 4.199 4.239 243,301 4.2270 0.27%
2013-10-18 0 7.380 7.380 7.390 7.320 7.430 129,000 949,090 7.3573 4.216 4.216 4.222 4.182 4.245 225,798 4.2033 0.82%
2013-10-17 0 7.320 7.320 7.340 7.320 7.400 225,000 1,654,035 7.3513 4.182 4.182 4.193 4.182 4.228 393,833 4.1998 -0.54%
2013-10-16 0 7.360 7.300 7.360 7.290 7.440 162,500 1,191,245 7.3307 4.205 4.171 4.205 4.165 4.251 284,435 4.1881 0.55%
2013-10-15 0 7.320 7.300 7.320 7.300 7.500 166,500 1,230,875 7.3926 4.182 4.171 4.182 4.171 4.285 291,437 4.2235 -2.14%
2013-10-11 0 7.480 7.460 7.480 7.460 7.500 438,000 3,281,655 7.4924 4.273 4.262 4.273 4.262 4.285 766,662 4.2804 0.00%
2013-10-10 0 7.480 7.470 7.480 7.480 7.510 144,500 1,083,485 7.4982 4.273 4.268 4.273 4.273 4.291 252,928 4.2838 -0.27%
2013-10-09 0 7.500 7.480 7.500 7.480 7.550 158,000 1,188,445 7.5218 4.285 4.273 4.285 4.273 4.313 276,558 4.2973 -0.27%
2013-10-08 0 7.520 7.470 7.520 7.480 7.560 197,000 1,478,790 7.5065 4.296 4.268 4.296 4.273 4.319 344,823 4.2885 -0.66%
2013-10-07 0 7.570 7.500 7.570 7.500 7.580 137,000 1,031,950 7.5325 4.325 4.285 4.325 4.285 4.331 239,801 4.3034 0.53%
2013-10-04 0 7.530 7.520 7.580 7.480 7.580 99,500 749,790 7.5356 4.302 4.296 4.331 4.273 4.331 174,162 4.3051 -0.53%
2013-10-03 0 7.570 7.500 7.570 7.500 7.570 124,000 934,430 7.5357 4.325 4.285 4.325 4.285 4.325 217,046 4.3052 0.93%
2013-10-02 0 7.500 7.480 7.500 7.450 7.550 137,000 1,028,520 7.5074 4.285 4.273 4.285 4.256 4.313 239,801 4.2891 0.67%
2013-09-30 0 7.450 7.450 7.480 7.450 7.530 568,500 4,251,790 7.4790 4.256 4.256 4.273 4.256 4.302 995,085 4.2728 -0.67%
2013-09-27 0 7.500 7.480 7.500 7.480 7.570 272,000 2,043,960 7.5146 4.285 4.273 4.285 4.273 4.325 476,101 4.2931 0.13%
2013-09-26 0 7.490 7.470 7.490 7.470 7.570 450,500 3,371,720 7.4844 4.279 4.268 4.279 4.268 4.325 788,542 4.2759 -0.79%
2013-09-25 0 7.550 7.540 7.550 7.540 7.590 382,000 2,888,935 7.5627 4.313 4.308 4.313 4.308 4.336 668,641 4.3206 -0.13%
2013-09-24 0 7.560 7.550 7.560 7.470 7.560 307,000 2,308,860 7.5207 4.319 4.313 4.319 4.268 4.319 537,364 4.2966 0.27%
2013-09-23 0 7.540 7.500 7.540 7.500 7.600 152,000 1,143,005 7.5198 4.308 4.285 4.308 4.285 4.342 266,056 4.2961 -0.26%
2013-09-19 0 7.560 7.510 7.570 7.500 7.590 309,500 2,332,405 7.5360 4.319 4.291 4.325 4.285 4.336 541,739 4.3054 0.40%
2013-09-18 0 7.530 7.510 7.530 7.500 7.570 232,500 1,752,275 7.5367 4.302 4.291 4.302 4.285 4.325 406,961 4.3058 -0.13%
2013-09-17 0 7.540 7.500 7.540 7.500 7.640 246,500 1,858,615 7.5400 4.308 4.285 4.308 4.285 4.365 431,466 4.3077 0.27%
2013-09-16 0 7.520 7.500 7.520 7.500 7.600 208,000 1,569,105 7.5438 4.296 4.285 4.296 4.285 4.342 364,077 4.3098 -0.27%
2013-09-13 0 7.540 7.500 7.540 7.490 7.600 422,000 3,177,865 7.5305 4.308 4.285 4.308 4.279 4.342 738,656 4.3022 -0.40%
2013-09-12 0 7.570 7.510 7.570 7.510 7.650 350,000 2,644,740 7.5564 4.325 4.291 4.325 4.291 4.371 612,629 4.3170 -0.79%
2013-09-11 0 7.630 7.530 7.630 7.530 7.650 398,500 3,025,365 7.5919 4.359 4.302 4.359 4.302 4.371 697,522 4.3373 0.00%
2013-09-10 0 7.630 7.540 7.630 7.500 7.630 405,500 3,073,060 7.5784 4.359 4.308 4.359 4.285 4.359 709,775 4.3296 0.93%
2013-09-09 0 7.560 7.530 7.560 7.430 7.580 402,000 3,035,250 7.5504 4.319 4.302 4.319 4.245 4.331 703,649 4.3136 1.20%
2013-09-06 0 7.470 7.470 7.580 7.400 7.580 403,500 3,020,105 7.4848 4.268 4.268 4.331 4.228 4.331 706,274 4.2761 0.27%
2013-09-05 0 7.450 7.410 7.450 7.380 7.480 149,500 1,112,415 7.4409 4.256 4.233 4.256 4.216 4.273 261,680 4.2510 -0.13%
2013-09-04 0 7.460 7.430 7.470 7.380 7.460 168,500 1,247,520 7.4037 4.262 4.245 4.268 4.216 4.262 294,937 4.2298 -0.27%
2013-09-03 0 7.480 7.430 7.500 7.400 7.500 138,500 1,031,900 7.4505 4.273 4.245 4.285 4.228 4.285 242,426 4.2566 -0.27%
2013-09-02 0 7.500 7.450 7.500 7.450 7.550 140,385 1,051,722 7.4917 4.285 4.256 4.285 4.256 4.313 245,726 4.2801 0.94%
2013-08-30 0 7.430 7.400 7.490 7.400 7.500 193,000 1,434,105 7.4306 4.245 4.228 4.279 4.228 4.285 337,821 4.2452 -0.13%
2013-08-29 0 7.440 7.250 7.450 7.300 7.500 1,143,500 8,452,560 7.3918 4.251 4.142 4.256 4.171 4.285 2,001,548 4.2230 -0.13%
2013-08-28 0 7.450 7.440 7.480 7.400 7.450 1,555,000 11,566,000 7.4379 4.256 4.251 4.273 4.228 4.256 2,721,825 4.2494 -0.27%
2013-08-27 0 7.470 7.370 7.470 7.390 7.500 173,500 1,292,460 7.4493 4.268 4.211 4.268 4.222 4.285 303,689 4.2559 0.27%
2013-08-26 0 7.450 7.350 7.450 7.340 7.450 231,500 1,708,905 7.3819 4.256 4.199 4.256 4.193 4.256 405,211 4.2173 -0.40%
2013-08-23 0 7.480 7.420 7.480 7.340 7.500 571,000 4,206,625 7.3671 4.273 4.239 4.273 4.193 4.285 999,461 4.2089 1.77%
2013-08-22 0 7.350 7.310 7.350 7.300 7.400 393,500 2,888,772 7.3412 4.199 4.176 4.199 4.171 4.228 688,771 4.1941 -0.27%
2013-08-21 0 7.370 7.310 7.370 7.310 7.410 380,000 2,794,275 7.3534 4.211 4.176 4.211 4.176 4.233 665,141 4.2010 -1.07%
2013-08-20 0 7.450 7.350 7.450 7.350 7.500 383,500 2,825,635 7.3680 4.256 4.199 4.256 4.199 4.285 671,267 4.2094 -0.13%
2013-08-19 0 7.460 7.370 7.460 7.350 7.480 361,500 2,663,640 7.3683 4.262 4.211 4.262 4.199 4.273 632,759 4.2096 1.08%
2013-08-16 0 7.380 7.300 7.390 7.300 7.400 154,500 1,135,790 7.3514 4.216 4.171 4.222 4.171 4.228 270,432 4.1999 0.14%
2013-08-15 0 7.370 7.300 7.370 7.280 7.500 514,500 3,774,275 7.3358 4.211 4.171 4.211 4.159 4.285 900,565 4.1910 -0.67%
2013-08-13 0 7.420 7.400 7.500 7.400 7.640 286,500 2,159,890 7.5389 4.239 4.228 4.285 4.228 4.365 501,481 4.3070 -1.72%
2013-08-12 0 7.550 7.480 7.550 7.380 7.550 229,500 1,719,025 7.4903 4.313 4.273 4.313 4.216 4.313 401,710 4.2793 2.03%
2013-08-09 0 7.400 7.340 7.400 7.280 7.400 152,000 1,113,335 7.3246 4.228 4.193 4.228 4.159 4.228 266,056 4.1846 1.37%
2013-08-08 0 7.300 7.230 7.300 7.200 7.300 875,000 6,347,845 7.2547 4.171 4.131 4.171 4.113 4.171 1,531,574 4.1447 0.14%
2013-08-07 0 7.290 7.200 7.290 7.200 7.300 190,000 1,372,665 7.2246 4.165 4.113 4.165 4.113 4.171 332,570 4.1274 0.00%
2013-08-06 0 7.290 7.200 7.290 7.200 7.290 161,500 1,165,055 7.2140 4.165 4.113 4.165 4.113 4.165 282,685 4.1214 -0.14%
2013-08-05 0 7.300 7.200 7.300 7.200 7.380 278,500 2,021,720 7.2593 4.171 4.113 4.171 4.113 4.216 487,478 4.1473 1.11%
2013-08-02 0 7.220 7.200 7.220 7.000 7.610 365,000 2,624,485 7.1904 4.125 4.113 4.125 3.999 4.348 638,885 4.1079 3.88%
2013-08-01 0 6.950 6.900 6.950 6.900 7.020 574,500 3,992,790 6.9500 3.971 3.942 3.971 3.942 4.011 1,005,587 3.9706 -0.43%
2013-07-31 0 6.980 6.950 6.980 6.950 7.000 319,500 2,220,895 6.9512 3.988 3.971 3.988 3.971 3.999 559,243 3.9713 0.43%
2013-07-30 0 6.950 6.920 6.950 6.920 7.100 516,500 3,589,805 6.9503 3.971 3.953 3.971 3.953 4.056 904,066 3.9707 -0.29%
2013-07-29 0 6.970 6.950 6.970 6.940 7.100 146,500 1,018,450 6.9519 3.982 3.971 3.982 3.965 4.056 256,429 3.9717 -1.13%
2013-07-26 0 7.050 6.950 7.050 6.880 7.050 144,500 1,001,940 6.9338 4.028 3.971 4.028 3.931 4.028 252,928 3.9614 0.71%
2013-07-25 0 7.000 7.000 7.020 6.900 7.020 1,054,000 7,376,292 6.9984 3.999 3.999 4.011 3.942 4.011 1,844,890 3.9982 0.57%
2013-07-24 0 6.960 6.940 6.960 6.900 7.100 179,500 1,247,190 6.9481 3.976 3.965 3.976 3.942 4.056 314,191 3.9695 0.14%
2013-07-23 0 6.950 6.950 6.960 6.910 7.000 153,000 1,063,622 6.9518 3.971 3.971 3.976 3.948 3.999 267,807 3.9716 -0.43%
2013-07-22 0 6.980 6.950 6.980 6.950 7.000 146,000 1,015,230 6.9536 3.988 3.971 3.988 3.971 3.999 255,554 3.9727 0.43%
2013-07-19 0 6.950 6.950 6.960 6.930 6.960 181,500 1,261,500 6.9504 3.971 3.971 3.976 3.959 3.976 317,692 3.9708 -0.14%
2013-07-18 0 6.960 6.950 7.010 6.950 7.010 237,500 1,652,005 6.9558 3.976 3.971 4.005 3.971 4.005 415,713 3.9739 -0.71%
2013-07-17 0 7.010 7.000 7.010 6.960 7.050 166,000 1,162,180 7.0011 4.005 3.999 4.005 3.976 4.028 290,561 3.9998 0.14%
2013-07-16 0 7.000 7.000 7.050 6.900 7.100 1,521,000 10,526,915 6.9210 3.999 3.999 4.028 3.942 4.056 2,662,313 3.9540 0.43%
2013-07-15 0 6.970 6.960 6.970 6.950 7.000 567,000 3,966,500 6.9956 3.982 3.976 3.982 3.971 3.999 992,460 3.9966 -0.43%
2013-07-12 0 7.000 6.950 7.050 6.980 7.010 530,000 3,709,775 6.9996 3.999 3.971 4.028 3.988 4.005 927,696 3.9989 -0.14%
2013-07-11 0 7.010 7.000 7.050 6.920 7.050 506,000 3,542,675 7.0013 4.005 3.999 4.028 3.953 4.028 885,687 3.9999 0.14%
2013-07-10 0 7.000 6.950 7.000 6.880 7.000 603,500 4,219,325 6.9914 3.999 3.971 3.999 3.931 3.999 1,056,348 3.9943 0.57%
2013-07-09 0 6.960 6.920 6.960 6.880 7.000 210,500 1,467,060 6.9694 3.976 3.953 3.976 3.931 3.999 368,453 3.9817 0.14%
2013-07-08 0 6.950 6.860 6.950 6.850 6.950 148,500 1,024,280 6.8975 3.971 3.919 3.971 3.913 3.971 259,930 3.9406 -0.29%
2013-07-05 0 6.970 6.890 6.970 6.800 6.980 188,000 1,293,150 6.8785 3.982 3.936 3.982 3.885 3.988 329,070 3.9297 0.29%
2013-07-04 0 6.950 6.950 6.990 6.880 7.000 192,000 1,333,745 6.9466 3.971 3.971 3.993 3.931 3.999 336,071 3.9686 -0.29%
2013-07-03 0 6.970 6.910 6.970 6.830 6.990 457,000 3,158,815 6.9121 3.982 3.948 3.982 3.902 3.993 799,919 3.9489 0.00%
2013-07-02 0 6.970 6.910 6.970 6.810 7.050 162,000 1,123,465 6.9350 3.982 3.948 3.982 3.891 4.028 283,560 3.9620 -0.43%
2013-06-28 0 7.000 7.000 7.100 6.800 7.100 177,500 1,234,215 6.9533 3.999 3.999 4.056 3.885 4.056 310,691 3.9725 2.19%
2013-06-27 0 6.850 6.800 6.900 6.710 6.900 427,000 2,905,390 6.8042 3.913 3.885 3.942 3.833 3.942 747,408 3.8873 -0.44%
2013-06-26 0 6.880 6.760 6.900 6.680 6.880 129,500 876,830 6.7709 3.931 3.862 3.942 3.816 3.931 226,673 3.8683 2.69%
2013-06-25 0 6.700 6.700 6.720 6.620 6.850 680,515 4,580,976 6.7316 3.828 3.828 3.839 3.782 3.913 1,191,153 3.8458 -1.33%
2013-06-24 0 6.790 6.750 6.850 6.670 6.850 2,255,000 15,175,615 6.7298 3.879 3.856 3.913 3.811 3.913 3,947,084 3.8448 0.30%
2013-06-21 0 6.770 6.760 6.770 6.710 6.900 750,000 5,096,320 6.7951 3.868 3.862 3.868 3.833 3.942 1,312,777 3.8821 -1.60%
2013-06-20 0 6.880 6.870 6.920 6.850 6.890 681,000 4,682,420 6.8758 3.931 3.925 3.953 3.913 3.936 1,192,002 3.9282 -0.86%
2013-06-19 0 6.940 6.860 6.940 6.800 6.950 477,500 3,281,430 6.8721 3.965 3.919 3.965 3.885 3.971 835,802 3.9261 0.58%
2013-06-18 0 6.900 6.890 6.920 6.840 7.050 1,130,000 7,795,140 6.8984 3.942 3.936 3.953 3.908 4.028 1,977,918 3.9411 -0.43%
2013-06-17 0 6.930 6.890 6.940 6.800 7.050 909,000 6,309,810 6.9415 3.959 3.936 3.965 3.885 4.028 1,591,086 3.9657 0.43%
2013-06-14 0 6.900 6.850 6.900 6.700 6.980 498,500 3,430,535 6.8817 3.942 3.913 3.942 3.828 3.988 872,559 3.9316 0.00%
2013-06-13 0 6.900 6.880 6.980 6.780 7.000 647,000 4,436,435 6.8569 3.942 3.931 3.988 3.873 3.999 1,132,489 3.9174 -1.71%
2013-06-11 0 7.020 6.980 7.080 6.910 7.100 187,500 1,314,715 7.0118 4.011 3.988 4.045 3.948 4.056 328,194 4.0059 0.14%
2013-06-10 0 7.010 6.960 7.020 6.990 7.160 351,500 2,468,445 7.0226 4.005 3.976 4.011 3.993 4.091 615,255 4.0121 -0.71%
2013-06-07 0 7.060 7.050 7.100 6.810 7.100 645,000 4,482,862 6.9502 4.033 4.028 4.056 3.891 4.056 1,128,989 3.9707 0.57%
2013-06-06 0 7.020 7.080 7.150 6.660 7.080 1,067,782 7,225,395 6.7667 4.011 4.045 4.085 3.805 4.045 1,869,013 3.8659 3.85%
2013-06-05 0 6.760 6.750 6.850 6.350 7.120 3,228,500 22,152,435 6.8615 3.862 3.856 3.913 3.628 4.068 5,651,069 3.9200 -3.98%
2013-06-04 0 7.040 7.000 7.110 6.840 7.360 1,811,218 12,934,063 7.1411 4.022 3.999 4.062 3.908 4.205 3,170,301 4.0798 -2.90%
2013-06-03 0 7.250 7.230 7.250 7.200 7.450 1,294,000 9,448,547 7.3018 4.142 4.131 4.142 4.113 4.256 2,264,979 4.1716 -1.63%
2013-05-31 0 7.370 7.350 7.530 7.350 7.520 820,000 6,113,495 7.4555 4.211 4.199 4.302 4.199 4.296 1,435,303 4.2594 -1.07%
2013-05-30 0 7.450 7.450 7.550 7.100 7.750 1,299,500 9,632,910 7.4128 4.256 4.256 4.313 4.056 4.428 2,274,606 4.2350 -2.37%
2013-05-29 0 7.750 7.750 7.760 7.750 7.990 1,605,721 12,539,397 7.8092 4.359 4.359 4.365 4.359 4.494 2,854,550 4.3928 -1.77%
2013-05-28 0 7.890 7.850 7.890 7.800 7.950 489,000 3,839,615 7.8520 4.438 4.416 4.438 4.388 4.472 869,313 4.4168 1.15%
2013-05-27 0 7.800 7.820 7.840 7.660 7.840 529,000 4,109,600 7.7686 4.388 4.399 4.410 4.309 4.410 940,423 4.3699 -0.13%
2013-05-24 0 7.810 7.730 7.820 7.550 7.870 1,192,000 9,181,605 7.7027 4.393 4.348 4.399 4.247 4.427 2,119,062 4.3329 -0.38%
2013-05-23 0 7.840 7.840 7.880 7.550 7.900 74,751,500 588,230,465 7.8691 4.410 4.410 4.433 4.247 4.444 132,888,502 4.4265 -12.30%
2013-05-22 0 8.940 8.900 8.940 8.800 8.940 334,500 2,971,010 8.8819 5.029 5.006 5.029 4.950 5.029 594,653 4.9962 0.45%
2013-05-21 0 8.900 8.800 8.920 8.780 8.900 157,500 1,392,140 8.8390 5.006 4.950 5.018 4.939 5.006 279,994 4.9720 0.56%
2013-05-20 0 8.850 8.740 8.920 8.710 8.880 231,000 2,041,000 8.8355 4.978 4.916 5.018 4.899 4.995 410,657 4.9701 1.61%
2013-05-16 0 8.710 8.700 8.800 8.680 8.790 805,500 7,068,985 8.7759 4.899 4.894 4.950 4.883 4.944 1,431,967 4.9366 0.00%
2013-05-15 0 8.710 8.710 8.750 8.600 8.750 232,500 2,030,985 8.7354 4.899 4.899 4.922 4.838 4.922 413,324 4.9138 0.81%
2013-05-14 0 8.640 8.560 8.710 8.480 8.700 1,495,000 12,967,090 8.6736 4.860 4.815 4.899 4.770 4.894 2,657,717 4.8790 1.65%
2013-05-13 0 8.500 8.500 8.570 8.450 8.650 263,000 2,248,010 8.5476 4.781 4.781 4.821 4.753 4.866 467,545 4.8081 0.00%
2013-05-10 0 8.500 8.450 8.510 8.430 8.550 171,500 1,459,050 8.5076 4.781 4.753 4.787 4.742 4.809 304,882 4.7856 -0.58%
2013-05-09 0 8.550 8.450 8.550 8.480 8.600 174,000 1,485,375 8.5366 4.809 4.753 4.809 4.770 4.838 309,326 4.8020 0.47%
2013-05-08 0 8.510 8.450 8.510 8.400 8.530 276,000 2,342,280 8.4865 4.787 4.753 4.787 4.725 4.798 490,655 4.7738 0.47%
2013-05-07 0 8.470 8.400 8.470 8.350 8.470 187,500 1,577,490 8.4133 4.764 4.725 4.764 4.697 4.764 333,326 4.7326 0.24%
2013-05-06 0 8.450 8.400 8.460 8.400 8.470 207,000 1,746,030 8.4349 4.753 4.725 4.759 4.725 4.764 367,992 4.7448 0.60%
2013-05-03 0 8.400 8.380 8.430 8.200 8.430 356,776 2,971,262 8.3281 4.725 4.714 4.742 4.613 4.742 634,254 4.6847 0.60%
2013-05-02 0 8.350 8.300 8.390 8.280 8.400 511,500 4,281,280 8.3700 4.697 4.669 4.719 4.658 4.725 909,312 4.7083 -1.53%
2013-04-30 0 8.480 8.430 8.530 8.390 8.500 224,000 1,889,005 8.4331 4.770 4.742 4.798 4.719 4.781 398,213 4.7437 0.95%
2013-04-29 0 8.400 8.300 8.410 8.250 8.400 275,000 2,296,815 8.3521 4.725 4.669 4.731 4.641 4.725 488,878 4.6981 0.72%
2013-04-26 0 8.340 8.400 8.410 8.200 8.460 532,000 4,413,420 8.2959 4.691 4.725 4.731 4.613 4.759 945,756 4.6666 0.36%
2013-04-25 0 8.310 8.300 8.310 8.180 8.420 489,500 4,051,865 8.2776 4.674 4.669 4.674 4.601 4.736 870,202 4.6562 0.73%
2013-04-24 0 8.250 8.200 8.250 8.150 8.250 139,000 1,143,155 8.2241 4.641 4.613 4.641 4.584 4.641 247,105 4.6262 1.10%
2013-04-23 0 8.160 8.150 8.180 8.150 8.200 124,500 1,016,745 8.1666 4.590 4.584 4.601 4.584 4.613 221,328 4.5938 -0.97%
2013-04-22 0 8.240 8.200 8.240 8.100 8.250 140,500 1,155,050 8.2210 4.635 4.613 4.635 4.556 4.641 249,772 4.6244 1.23%
2013-04-19 0 8.140 8.140 8.150 7.940 8.150 188,002 1,520,795 8.0892 4.579 4.579 4.584 4.466 4.584 334,218 4.5503 1.75%
2013-04-18 0 8.000 8.000 8.040 7.900 8.000 132,500 1,057,345 7.9800 4.500 4.500 4.523 4.444 4.500 235,550 4.4888 0.63%
2013-04-17 0 7.950 7.950 7.980 7.900 7.990 152,002 1,210,535 7.9639 4.472 4.472 4.489 4.444 4.494 270,220 4.4798 0.00%
2013-04-16 0 7.950 7.930 7.970 7.800 7.950 127,500 1,004,995 7.8823 4.472 4.461 4.483 4.388 4.472 226,661 4.4339 1.27%
2013-04-15 0 7.850 7.850 7.910 7.810 7.940 140,001 1,104,117 7.8865 4.416 4.416 4.449 4.393 4.466 248,885 4.4363 -1.13%
2013-04-12 0 7.940 7.790 7.940 7.600 7.990 137,003 1,075,807 7.8524 4.466 4.382 4.466 4.275 4.494 243,555 4.4171 3.12%
2013-04-11 0 7.700 7.600 7.700 7.470 7.700 140,497 1,068,737 7.6068 4.331 4.275 4.331 4.202 4.331 249,767 4.2789 3.36%
2013-04-10 0 7.450 7.410 7.520 7.420 7.530 408,000 3,046,425 7.4667 4.191 4.168 4.230 4.174 4.236 725,317 4.2001 -0.40%
2013-04-09 0 7.480 7.470 7.480 7.100 7.650 264,282 1,933,153 7.3147 4.208 4.202 4.208 3.994 4.303 469,824 4.1146 1.91%
2013-04-08 0 7.340 7.300 7.340 7.280 7.370 79,500 582,405 7.3258 4.129 4.106 4.129 4.095 4.146 141,330 4.1209 0.14%
2013-04-05 0 7.330 7.330 7.490 7.200 7.540 165,000 1,225,395 7.4266 4.123 4.123 4.213 4.050 4.241 293,327 4.1776 -1.21%
2013-04-03 0 7.420 7.380 7.440 7.330 7.550 411,500 3,045,490 7.4009 4.174 4.151 4.185 4.123 4.247 731,539 4.1631 1.23%
2013-04-02 0 7.330 7.330 7.380 7.330 7.770 599,002 4,496,154 7.5061 4.123 4.123 4.151 4.123 4.371 1,064,868 4.2223 -7.80%
2013-03-28 0 7.950 7.930 8.020 7.930 8.080 259,500 2,077,422 8.0055 4.472 4.461 4.511 4.461 4.545 461,323 4.5032 -1.24%
2013-03-27 0 8.050 8.020 8.050 8.020 8.100 130,000 1,050,397 8.0800 4.528 4.511 4.528 4.511 4.556 231,106 4.5451 -0.37%
2013-03-26 0 8.080 8.030 8.080 7.900 8.100 192,000 1,538,995 8.0156 4.545 4.517 4.545 4.444 4.556 341,325 4.5089 -0.12%
2013-03-25 0 8.090 8.050 8.100 8.050 8.120 124,500 1,007,000 8.0884 4.551 4.528 4.556 4.528 4.568 221,328 4.5498 0.50%
2013-03-22 0 8.050 8.000 8.100 8.000 8.140 600,500 4,850,495 8.0774 4.528 4.500 4.556 4.500 4.579 1,067,531 4.5437 -0.62%
2013-03-21 0 8.100 8.050 8.100 8.050 8.160 1,518,500 12,290,395 8.0938 4.556 4.528 4.556 4.528 4.590 2,699,494 4.5529 -0.98%
2013-03-20 0 8.180 8.120 8.180 8.060 8.180 124,005 1,005,310 8.1070 4.601 4.568 4.601 4.534 4.601 220,448 4.5603 0.74%
2013-03-19 0 8.120 8.100 8.120 7.950 8.180 125,500 1,019,940 8.1270 4.568 4.556 4.568 4.472 4.601 223,106 4.5715 0.50%
2013-03-18 0 8.080 8.050 8.080 7.970 8.100 180,502 1,447,241 8.0179 4.545 4.528 4.545 4.483 4.556 320,885 4.5102 -1.22%
2013-03-15 0 8.180 8.080 8.100 8.100 8.220 157,500 1,285,020 8.1589 4.601 4.545 4.556 4.556 4.624 279,994 4.5895 0.00%
2013-03-14 0 8.180 8.180 8.200 8.000 8.200 149,030 1,215,610 8.1568 4.601 4.601 4.613 4.500 4.613 264,936 4.5883 0.49%
2013-03-13 0 8.140 8.040 8.250 8.000 8.250 2,531,083 20,374,293 8.0496 4.579 4.523 4.641 4.500 4.641 4,499,600 4.5280 -0.49%
2013-03-12 0 8.180 8.040 8.180 8.030 8.180 375,500 3,029,255 8.0673 4.601 4.523 4.601 4.517 4.601 667,540 4.5379 -1.45%
2013-03-11 0 8.300 8.200 8.300 8.200 8.330 122,000 1,008,305 8.2648 4.669 4.613 4.669 4.613 4.686 216,884 4.6491 0.12%
2013-03-08 0 8.290 8.250 8.290 8.210 8.300 125,601 1,036,729 8.2541 4.663 4.641 4.663 4.618 4.669 223,286 4.6431 0.48%
2013-03-07 0 8.250 8.230 8.250 8.210 8.300 5,018,500 41,188,680 8.2074 4.641 4.629 4.641 4.618 4.669 8,921,573 4.6168 0.00%
2013-03-06 0 8.250 8.170 8.250 8.200 8.250 2,749,000 22,541,885 8.2000 4.641 4.596 4.641 4.613 4.641 4,886,999 4.6126 0.61%
2013-03-05 0 8.200 8.160 8.200 8.100 8.260 981,000 7,996,011 8.1509 4.613 4.590 4.613 4.556 4.646 1,743,960 4.5850 0.61%
2013-03-04 0 8.150 8.050 8.150 7.950 8.310 136,047 1,097,717 8.0687 4.584 4.528 4.584 4.472 4.674 241,856 4.5387 -2.98%
2013-03-01 0 8.400 8.390 8.400 8.350 8.440 374,000 3,136,800 8.3872 4.725 4.719 4.725 4.697 4.748 664,874 4.7179 0.24%
2013-02-28 0 8.380 8.320 8.400 8.330 8.490 387,500 3,247,910 8.3817 4.714 4.680 4.725 4.686 4.776 688,873 4.7148 -0.71%
2013-02-27 0 8.440 8.400 8.440 8.300 8.450 94,490 788,036 8.3399 4.748 4.725 4.748 4.669 4.753 167,978 4.6913 0.96%
2013-02-26 0 8.360 8.250 8.360 8.250 8.480 391,002 3,273,400 8.3718 4.703 4.641 4.703 4.641 4.770 695,099 4.7093 -0.48%
2013-02-25 0 8.400 8.400 8.500 8.340 8.550 368,300 3,108,025 8.4388 4.725 4.725 4.781 4.691 4.809 654,741 4.7470 -1.75%
2013-02-22 0 8.550 8.500 8.600 8.550 8.700 101,504 872,499 8.5957 4.809 4.781 4.838 4.809 4.894 180,447 4.8352 -0.93%
2013-02-21 0 8.630 8.630 8.770 8.550 8.700 142,000 1,220,270 8.5935 4.854 4.854 4.933 4.809 4.894 252,439 4.8339 -2.15%
2013-02-20 0 8.820 8.810 8.840 8.690 8.880 337,000 2,978,310 8.8377 4.961 4.956 4.973 4.888 4.995 599,097 4.9713 1.50%
2013-02-19 0 8.690 8.610 8.690 8.650 8.810 1,872,500 14,788,510 7.8977 4.888 4.843 4.888 4.866 4.956 3,328,812 4.4426 -1.47%
2013-02-18 0 8.820 8.800 8.820 8.750 8.820 298,500 2,623,820 8.7900 4.961 4.950 4.961 4.922 4.961 530,654 4.9445 -0.68%
2013-02-15 0 8.880 8.850 8.880 8.790 8.900 259,500 2,296,315 8.8490 4.995 4.978 4.995 4.944 5.006 461,323 4.9777 -1.33%
2013-02-14 0 9.000 8.930 9.000 8.700 9.000 249,000 2,199,630 8.8339 5.063 5.023 5.063 4.894 5.063 442,656 4.9692 2.86%
2013-02-08 0 8.750 8.630 8.750 8.550 8.750 181,000 1,561,250 8.6257 4.922 4.854 4.922 4.809 4.922 321,770 4.8521 1.74%
2013-02-07 0 8.600 8.600 8.660 8.580 8.750 323,500 2,794,585 8.6386 4.838 4.838 4.871 4.826 4.922 575,098 4.8593 -1.49%
2013-02-06 0 8.730 8.680 8.730 8.450 8.730 396,500 3,418,580 8.6219 4.911 4.883 4.911 4.753 4.911 704,873 4.8499 2.95%
2013-02-05 0 8.480 8.480 8.500 8.350 8.510 177,000 1,490,335 8.4200 4.770 4.770 4.781 4.697 4.787 314,659 4.7363 -0.47%
2013-02-04 0 8.520 8.380 8.520 8.200 8.540 298,000 2,497,810 8.3819 4.793 4.714 4.793 4.613 4.804 529,766 4.7149 4.41%
2013-02-01 0 8.160 8.160 8.220 8.150 8.250 157,617 1,291,384 8.1932 4.590 4.590 4.624 4.584 4.641 280,202 4.6088 -1.21%
2013-01-31 0 8.260 8.220 8.250 8.180 8.270 181,500 1,491,835 8.2195 4.646 4.624 4.641 4.601 4.652 322,659 4.6236 0.36%
2013-01-30 0 8.230 8.220 8.230 8.180 8.250 376,503 3,092,919 8.2149 4.629 4.624 4.629 4.601 4.641 669,323 4.6210 0.12%
2013-01-29 0 8.220 8.130 8.220 8.100 8.260 10,491,100 82,527,487 7.8664 4.624 4.573 4.624 4.556 4.646 18,650,416 4.4250 1.61%
2013-01-28 0 8.090 8.030 8.090 8.010 8.200 192,000 1,554,520 8.0965 4.551 4.517 4.551 4.506 4.613 341,325 4.5544 -0.98%
2013-01-25 0 8.170 8.170 8.260 8.160 8.300 264,000 2,170,995 8.2235 4.596 4.596 4.646 4.590 4.669 469,323 4.6258 -1.33%
2013-01-24 0 8.280 8.220 8.280 8.200 8.330 831,000 6,852,270 8.2458 4.658 4.624 4.658 4.613 4.686 1,477,299 4.6384 -0.72%
2013-01-23 0 8.340 8.250 8.300 8.080 8.360 1,267,517 10,461,697 8.2537 4.691 4.641 4.669 4.545 4.703 2,253,312 4.6428 1.34%
2013-01-22 0 8.230 8.200 8.250 8.150 8.250 848,642 6,957,839 8.1988 4.629 4.613 4.641 4.584 4.641 1,508,662 4.6119 0.98%
2013-01-21 0 8.150 8.230 8.240 8.000 8.230 680,000 5,538,200 8.1444 4.584 4.629 4.635 4.500 4.629 1,208,861 4.5813 -0.37%
2013-01-18 0 8.180 8.120 8.180 8.120 8.250 258,000 2,106,160 8.1634 4.601 4.568 4.601 4.568 4.641 458,656 4.5920 0.62%
2013-01-17 0 8.130 8.130 8.150 8.120 8.200 172,000 1,403,480 8.1598 4.573 4.573 4.584 4.568 4.613 305,771 4.5900 -0.61%
2013-01-16 0 8.180 8.100 8.200 8.060 8.200 293,500 2,387,350 8.1341 4.601 4.556 4.613 4.534 4.613 521,766 4.5755 1.74%
2013-01-15 0 8.040 8.020 8.040 7.710 8.050 4,266,500 32,965,765 7.7267 4.523 4.511 4.523 4.337 4.528 7,584,715 4.3463 -0.74%
2013-01-14 0 8.100 8.030 8.100 8.010 8.240 154,003 1,239,672 8.0497 4.556 4.517 4.556 4.506 4.635 273,777 4.5280 -1.70%
2013-01-11 0 8.240 8.150 8.250 8.100 8.250 304,000 2,483,007 8.1678 4.635 4.584 4.641 4.556 4.641 540,432 4.5945 0.00%
2013-01-10 0 8.240 8.200 8.240 8.170 8.350 1,701,500 13,947,170 8.1970 4.635 4.613 4.635 4.596 4.697 3,024,819 4.6109 1.23%
2013-01-09 0 8.140 8.140 8.150 8.110 8.200 730,000 5,953,568 8.1556 4.579 4.579 4.584 4.562 4.613 1,297,748 4.5876 -0.73%
2013-01-08 0 8.200 8.190 8.200 8.120 8.200 265,508 2,166,610 8.1602 4.613 4.607 4.613 4.568 4.613 472,003 4.5902 1.49%
2013-01-07 0 8.080 8.080 8.100 8.050 8.120 439,508 3,548,624 8.0741 4.545 4.545 4.556 4.528 4.568 781,330 4.5418 -0.86%
2013-01-04 0 8.150 8.130 8.150 8.080 8.240 252,503 2,048,879 8.1143 4.584 4.573 4.584 4.545 4.635 448,884 4.5644 -1.21%
2013-01-03 0 8.250 8.210 8.250 8.150 8.250 689,500 5,658,580 8.2068 4.641 4.618 4.641 4.584 4.641 1,225,750 4.6164 0.61%
2013-01-02 0 8.200 8.180 8.200 8.110 8.250 509,500 4,176,665 8.1976 4.613 4.601 4.613 4.562 4.641 905,757 4.6112 -0.49%
2012-12-31 0 8.240 8.200 8.240 8.200 8.260 79,500 653,410 8.2190 4.635 4.613 4.635 4.613 4.646 141,330 4.6233 0.00%
2012-12-28 0 8.240 8.230 8.250 8.240 8.430 150,000 1,247,935 8.3196 4.635 4.629 4.641 4.635 4.742 266,661 4.6799 -2.37%
2012-12-27 0 8.440 8.400 8.470 8.280 8.480 233,975 1,960,118 8.3775 4.748 4.725 4.764 4.658 4.770 415,946 4.7124 1.81%
2012-12-24 0 8.290 8.250 8.290 8.250 8.490 167,025 1,395,660 8.3560 4.663 4.641 4.663 4.641 4.776 296,927 4.7004 0.48%
2012-12-21 0 8.250 8.120 8.280 8.100 8.330 365,600 2,993,449 8.1878 4.641 4.568 4.658 4.556 4.686 649,941 4.6057 -1.79%
2012-12-20 0 8.400 8.190 8.400 8.170 8.500 402,000 3,313,521 8.2426 4.725 4.607 4.725 4.596 4.781 714,650 4.6366 2.69%
2012-12-19 0 8.180 8.180 8.200 8.170 8.250 136,500 1,119,075 8.1984 4.601 4.601 4.613 4.596 4.641 242,661 4.6117 0.37%
2012-12-18 0 8.150 8.150 8.200 8.150 8.230 138,000 1,130,605 8.1928 4.584 4.584 4.613 4.584 4.629 245,328 4.6086 -0.61%
2012-12-17 0 8.200 8.190 8.200 8.020 8.290 712,000 5,757,210 8.0860 4.613 4.607 4.613 4.511 4.663 1,265,749 4.5485 -1.80%
2012-12-14 0 8.350 8.220 8.350 8.150 8.350 247,000 2,030,470 8.2205 4.697 4.624 4.697 4.584 4.697 439,101 4.6242 1.21%
2012-12-13 0 8.250 8.150 8.250 8.100 8.430 139,000 1,148,165 8.2602 4.641 4.584 4.641 4.556 4.742 247,105 4.6465 -1.79%
2012-12-12 0 8.400 8.350 8.400 8.250 8.400 249,000 2,087,060 8.3818 4.725 4.697 4.725 4.641 4.725 442,656 4.7149 1.82%
2012-12-11 0 8.250 8.190 8.250 8.100 8.300 135,000 1,113,320 8.2468 4.641 4.607 4.641 4.556 4.669 239,994 4.6389 -0.60%
2012-12-10 0 8.300 8.160 8.300 7.800 8.300 505,000 4,114,390 8.1473 4.669 4.590 4.669 4.388 4.669 897,757 4.5830 5.06%
2012-12-07 0 7.900 7.900 7.950 7.560 7.950 246,000 1,880,095 7.6427 4.444 4.444 4.472 4.253 4.472 437,323 4.2991 3.67%
2012-12-06 0 7.620 7.570 7.640 7.570 7.650 112,000 850,760 7.5961 4.286 4.258 4.298 4.258 4.303 199,107 4.2729 0.93%
2012-12-05 0 7.550 7.540 7.550 7.500 7.560 88,000 662,550 7.5290 4.247 4.241 4.247 4.219 4.253 156,441 4.2351 -0.53%
2012-12-04 0 7.590 7.530 7.590 7.470 7.600 136,000 1,024,210 7.5310 4.269 4.236 4.269 4.202 4.275 241,772 4.2363 0.40%
2012-12-03 0 7.560 7.490 7.560 7.480 7.610 150,249 1,141,662 7.5985 4.253 4.213 4.253 4.208 4.281 267,103 4.2742 0.80%
2012-11-30 0 7.500 7.330 7.650 7.100 7.600 2,248,000 16,539,565 7.3575 4.219 4.123 4.303 3.994 4.275 3,996,353 4.1387 2.32%
2012-11-29 0 7.330 7.250 7.330 7.010 7.330 700,500 4,968,175 7.0923 4.123 4.078 4.123 3.943 4.123 1,245,305 3.9895 1.81%
2012-11-28 0 7.200 7.190 7.200 7.190 7.310 164,500 1,184,695 7.2018 4.050 4.044 4.050 4.044 4.112 292,438 4.0511 -0.41%
2012-11-27 0 7.230 7.200 7.230 7.200 7.280 181,500 1,313,395 7.2363 4.067 4.050 4.067 4.050 4.095 322,659 4.0705 0.42%
2012-11-26 0 7.200 7.190 7.200 7.190 7.220 744,000 5,356,900 7.2001 4.050 4.044 4.050 4.044 4.061 1,322,636 4.0502 -0.28%
2012-11-23 0 7.220 7.200 7.220 7.200 7.220 597,500 4,309,955 7.2133 4.061 4.050 4.061 4.050 4.061 1,062,198 4.0576 -0.55%
2012-11-22 0 7.260 7.260 7.300 7.180 7.650 1,063,000 7,730,650 7.2725 4.084 4.084 4.106 4.039 4.303 1,889,734 4.0909 0.97%
2012-11-21 0 7.190 7.170 7.190 7.180 7.220 160,000 1,151,285 7.1955 4.044 4.033 4.044 4.039 4.061 284,438 4.0476 -0.14%
2012-11-20 0 7.200 7.190 7.200 7.190 7.200 295,000 2,123,900 7.1997 4.050 4.044 4.050 4.044 4.050 524,432 4.0499 0.00%
2012-11-19 0 7.200 7.160 7.200 7.170 7.200 267,500 1,922,440 7.1867 4.050 4.028 4.050 4.033 4.050 475,545 4.0426 0.00%
2012-11-16 0 7.200 7.170 7.200 7.160 7.200 420,000 3,020,640 7.1920 4.050 4.033 4.050 4.028 4.050 746,650 4.0456 0.00%
2012-11-15 0 7.200 7.140 7.200 7.150 7.270 566,500 4,068,159 7.1812 4.050 4.016 4.050 4.022 4.089 1,007,088 4.0395 0.42%
2012-11-14 0 7.170 7.130 7.170 7.130 7.190 194,500 1,391,775 7.1557 4.033 4.011 4.033 4.011 4.044 345,770 4.0251 0.28%
2012-11-13 0 7.150 7.140 7.150 7.150 7.190 178,500 1,279,565 7.1684 4.022 4.016 4.022 4.022 4.044 317,326 4.0323 -0.42%
2012-11-12 0 7.180 7.140 7.180 7.140 7.300 199,000 1,427,590 7.1738 4.039 4.016 4.039 4.016 4.106 353,770 4.0354 0.14%
2012-11-09 0 7.170 7.140 7.170 7.150 7.200 202,000 1,449,800 7.1772 4.033 4.016 4.033 4.022 4.050 359,103 4.0373 -0.28%
2012-11-08 0 7.190 7.170 7.190 7.120 7.200 222,000 1,596,090 7.1896 4.044 4.033 4.044 4.005 4.050 394,658 4.0442 -0.14%
2012-11-07 0 7.200 7.160 7.200 7.150 7.230 917,000 6,579,820 7.1754 4.050 4.028 4.050 4.022 4.067 1,630,185 4.0362 0.70%
2012-11-06 0 7.150 7.080 7.150 7.080 7.330 210,500 1,509,340 7.1703 4.022 3.983 4.022 3.983 4.123 374,214 4.0334 -0.69%
2012-11-05 0 7.200 7.100 7.200 7.040 7.500 1,179,000 8,347,265 7.0800 4.050 3.994 4.050 3.960 4.219 2,095,952 3.9826 2.13%
2012-11-02 0 7.050 7.010 7.050 6.860 7.300 364,000 2,603,495 7.1525 3.966 3.943 3.966 3.859 4.106 647,096 4.0234 2.92%
2012-11-01 0 6.850 6.800 6.850 6.690 6.850 1,180,000 7,913,245 6.7061 3.853 3.825 3.853 3.763 3.853 2,097,730 3.7723 2.39%
2012-10-31 0 6.690 6.680 6.690 6.680 6.700 151,000 1,010,165 6.6898 3.763 3.758 3.763 3.758 3.769 268,438 3.7631 0.15%
2012-10-30 0 6.680 6.670 6.680 6.660 6.700 151,500 1,012,245 6.6815 3.758 3.752 3.758 3.746 3.769 269,327 3.7584 -0.30%
2012-10-29 0 6.700 6.690 6.700 6.690 6.700 538,500 3,607,895 6.6999 3.769 3.763 3.769 3.763 3.769 957,311 3.7688 0.00%
2012-10-26 0 6.700 6.660 6.700 6.570 6.700 158,000 1,053,865 6.6700 3.769 3.746 3.769 3.696 3.769 280,882 3.7520 0.15%
2012-10-25 0 6.690 6.680 6.700 6.670 6.700 168,500 1,126,785 6.6872 3.763 3.758 3.769 3.752 3.769 299,549 3.7616 0.00%
2012-10-24 0 6.690 6.680 6.690 6.670 6.710 150,500 1,007,955 6.6974 3.763 3.758 3.763 3.752 3.774 267,549 3.7674 -0.45%
2012-10-22 0 6.720 6.700 6.720 6.680 6.720 171,000 1,147,070 6.7080 3.780 3.769 3.780 3.758 3.780 303,993 3.7733 0.15%
2012-10-19 0 6.710 6.700 6.710 6.680 6.720 192,500 1,291,430 6.7087 3.774 3.769 3.774 3.758 3.780 342,214 3.7737 -0.15%
2012-10-18 0 6.720 6.710 6.720 6.690 6.720 127,000 852,300 6.7110 3.780 3.774 3.780 3.763 3.780 225,773 3.7750 0.00%
2012-10-17 0 6.720 6.710 6.720 6.700 6.720 197,500 1,325,580 6.7118 3.780 3.774 3.780 3.769 3.780 351,103 3.7755 0.00%
2012-10-16 0 6.720 6.700 6.720 6.670 6.720 291,500 1,954,850 6.7062 3.780 3.769 3.780 3.752 3.780 518,210 3.7723 0.30%
2012-10-15 0 6.700 6.690 6.700 6.650 6.700 40,000 267,650 6.6913 3.769 3.763 3.769 3.741 3.769 71,109 3.7639 -0.30%
2012-10-12 0 6.720 6.660 6.720 6.670 6.730 21,000 140,810 6.7052 3.780 3.746 3.780 3.752 3.786 37,332 3.7718 0.00%
2012-10-11 0 6.720 6.680 6.730 6.680 6.740 14,000 94,150 6.7250 3.780 3.758 3.786 3.758 3.791 24,888 3.7829 -0.44%
2012-10-10 0 6.750 6.710 6.750 6.730 6.750 18,500 124,585 6.7343 3.797 3.774 3.797 3.786 3.797 32,888 3.7881 -0.30%
2012-10-09 0 6.770 6.760 6.770 6.760 6.780 12,500 84,620 6.7696 3.808 3.803 3.808 3.803 3.814 22,222 3.8080 0.15%
2012-10-08 0 6.760 6.730 6.760 6.730 6.800 24,000 162,675 6.7781 3.803 3.786 3.803 3.786 3.825 42,666 3.8128 -1.31%
2012-10-05 0 6.850 6.830 6.850 6.660 6.850 111,000 752,880 6.7827 3.853 3.842 3.853 3.746 3.853 197,329 3.8154 2.70%
2012-10-04 0 6.670 6.580 6.690 6.640 6.680 15,000 99,980 6.6653 3.752 3.701 3.763 3.735 3.758 26,666 3.7493 -0.45%
2012-10-03 0 6.700 6.610 6.710 6.660 6.720 32,000 214,170 6.6928 3.769 3.718 3.774 3.746 3.780 56,888 3.7648 -0.45%
2012-09-28 0 6.730 6.690 6.730 6.650 6.730 23,000 154,100 6.7000 3.786 3.763 3.786 3.741 3.786 40,888 3.7688 0.45%
2012-09-27 0 6.700 6.600 6.700 6.670 6.710 16,000 107,160 6.6975 3.769 3.713 3.769 3.752 3.774 28,444 3.7674 -0.15%
2012-09-26 0 6.710 6.600 6.710 6.660 6.710 13,000 87,035 6.6950 3.774 3.713 3.774 3.746 3.774 23,111 3.7660 -0.15%
2012-09-25 0 6.720 6.700 6.720 6.680 6.720 29,000 194,470 6.7059 3.780 3.769 3.780 3.758 3.780 51,554 3.7721 0.15%
2012-09-24 0 6.710 6.700 6.710 6.710 6.730 35,000 234,905 6.7116 3.774 3.769 3.774 3.774 3.786 62,221 3.7753 -0.45%
2012-09-21 0 6.740 6.700 6.750 6.670 6.750 329,000 2,209,010 6.7143 3.791 3.769 3.797 3.752 3.797 584,875 3.7769 0.45%
2012-09-20 0 6.710 6.700 6.710 6.710 6.710 26,000 174,460 6.7100 3.774 3.769 3.774 3.774 3.774 46,221 3.7745 0.15%
2012-09-19 0 6.700 6.680 6.700 6.700 6.750 63,000 422,995 6.7142 3.769 3.758 3.769 3.769 3.797 111,997 3.7768 -0.74%
2012-09-18 0 6.750 6.710 6.750 6.680 6.780 83,000 558,525 6.7292 3.797 3.774 3.797 3.758 3.814 147,552 3.7853 0.60%
2012-09-17 0 6.710 6.700 6.710 6.660 6.720 7,035,000 47,834,645 6.7995 3.774 3.769 3.774 3.746 3.780 12,506,379 3.8248 0.15%
2012-09-14 0 6.700 6.580 6.700 6.550 6.710 117,500 777,900 6.6204 3.769 3.701 3.769 3.684 3.774 208,884 3.7241 0.00%
2012-09-13 0 6.700 6.690 6.710 6.700 6.720 27,500 184,475 6.7082 3.769 3.763 3.774 3.769 3.780 48,888 3.7734 -0.15%
2012-09-12 0 6.710 6.700 6.710 6.630 6.710 7,624,500 51,844,110 6.7997 3.774 3.769 3.774 3.729 3.774 13,554,355 3.8249 0.00%
2012-09-11 0 6.710 6.680 6.710 6.680 6.750 2,713,000 18,177,235 6.7000 3.774 3.758 3.774 3.758 3.797 4,823,000 3.7689 0.30%
2012-09-10 0 6.690 6.650 6.690 6.580 6.700 67,500 451,180 6.6841 3.763 3.741 3.763 3.701 3.769 119,997 3.7599 -0.30%
2012-09-07 0 6.710 6.700 6.710 6.660 6.730 28,000 187,680 6.7029 3.774 3.769 3.774 3.746 3.786 49,777 3.7704 0.15%
2012-09-06 0 6.700 6.690 6.700 6.630 7.150 18,000 120,260 6.6811 3.769 3.763 3.769 3.729 4.022 31,999 3.7582 0.15%
2012-09-05 0 6.690 6.690 6.700 6.580 6.720 33,000 220,430 6.6797 3.763 3.763 3.769 3.701 3.780 58,665 3.7574 -0.30%
2012-09-04 0 6.710 6.570 6.710 6.570 6.710 7,000 46,760 6.6800 3.774 3.696 3.774 3.696 3.774 12,444 3.7576 0.15%
2012-09-03 0 6.700 6.600 6.700 6.700 6.780 81,500 548,300 6.7276 3.769 3.713 3.769 3.769 3.814 144,886 3.7844 0.15%
2012-08-31 0 6.690 6.680 - 6.680 6.690 213,500 1,428,100 6.6890 3.763 3.758 - 3.758 3.763 379,547 3.7626 0.15%
2012-08-30 0 6.680 6.670 6.680 6.600 6.700 11,500 76,790 6.6774 3.758 3.752 3.758 3.713 3.769 20,444 3.7561 0.00%
2012-08-29 0 6.680 6.660 6.680 6.650 6.710 66,000 441,580 6.6906 3.758 3.746 3.758 3.741 3.774 117,331 3.7636 0.00%
2012-08-28 0 6.680 6.570 6.680 6.600 6.680 22,000 146,260 6.6482 3.758 3.696 3.758 3.713 3.758 39,110 3.7397 0.00%
2012-08-27 0 6.680 6.600 6.680 6.620 6.680 18,000 119,790 6.6550 3.758 3.713 3.758 3.724 3.758 31,999 3.7435 0.00%
2012-08-24 0 6.680 6.600 6.700 6.620 6.700 24,500 163,310 6.6657 3.758 3.713 3.769 3.724 3.769 43,555 3.7496 0.00%
2012-08-23 0 6.680 6.600 6.680 6.600 6.680 38,000 252,760 6.6516 3.758 3.713 3.758 3.713 3.758 67,554 3.7416 0.15%
2012-08-22 0 6.670 6.600 6.680 6.600 6.680 34,500 229,990 6.6664 3.752 3.713 3.758 3.713 3.758 61,332 3.7499 0.15%
2012-08-21 0 6.660 6.640 6.660 6.600 6.660 27,000 178,900 6.6259 3.746 3.735 3.746 3.713 3.746 47,999 3.7272 -0.30%
2012-08-20 0 6.680 6.650 6.680 6.600 6.680 28,500 189,320 6.6428 3.758 3.741 3.758 3.713 3.758 50,666 3.7367 0.45%
2012-08-17 0 6.650 6.620 6.650 6.600 6.650 29,000 192,000 6.6207 3.741 3.724 3.741 3.713 3.741 51,554 3.7242 -0.60%
2012-08-16 0 6.690 6.660 6.690 6.650 6.730 57,000 379,910 6.6651 3.763 3.746 3.763 3.741 3.786 101,331 3.7492 0.90%
2012-08-15 0 6.630 6.580 6.630 6.570 6.630 24,500 162,155 6.6186 3.729 3.701 3.729 3.696 3.729 43,555 3.7230 0.15%
2012-08-14 0 6.620 6.610 6.620 6.600 6.650 11,000 72,840 6.6218 3.724 3.718 3.724 3.713 3.741 19,555 3.7249 0.15%
2012-08-13 0 6.610 6.600 6.610 6.610 6.650 10,500 69,445 6.6138 3.718 3.713 3.718 3.718 3.741 18,666 3.7204 -0.45%
2012-08-10 0 6.640 6.640 6.650 6.620 6.640 15,000 99,625 6.6417 3.735 3.735 3.741 3.724 3.735 26,666 3.7360 0.15%
2012-08-09 0 6.630 6.630 6.640 6.580 6.650 52,500 347,985 6.6283 3.729 3.729 3.735 3.701 3.741 93,331 3.7285 -0.15%
2012-08-08 0 6.640 6.640 6.650 6.600 6.650 6,000 39,755 6.6258 3.735 3.735 3.741 3.713 3.741 10,666 3.7271 0.30%
2012-08-07 0 6.620 6.620 6.650 6.600 6.600 23,500 155,150 6.6021 3.724 3.724 3.741 3.713 3.713 41,777 3.7138 0.30%
2012-08-06 0 6.600 6.500 6.600 6.520 6.650 30,500 201,155 6.5952 3.713 3.656 3.713 3.668 3.741 54,221 3.7099 -0.45%
2012-08-03 0 6.630 6.620 6.630 6.590 6.630 155,500 1,024,765 6.5901 3.729 3.724 3.729 3.707 3.729 276,438 3.7070 0.61%
2012-08-02 0 6.590 6.590 6.600 6.590 6.600 564,500 3,724,555 6.5980 3.707 3.707 3.713 3.707 3.713 1,003,532 3.7114 -0.15%
2012-08-01 0 6.600 6.590 6.650 6.600 6.620 6,808,500 45,245,415 6.6454 3.713 3.707 3.741 3.713 3.724 12,103,722 3.7381 -0.15%
2012-07-31 0 6.610 6.590 6.610 6.590 6.610 2,281,000 15,054,620 6.6000 3.718 3.707 3.718 3.707 3.718 4,055,018 3.7126 0.30%
2012-07-30 0 6.590 6.590 6.600 6.590 6.600 1,059,500 6,982,690 6.5906 3.707 3.707 3.713 3.707 3.713 1,883,512 3.7073 0.00%
2012-07-27 0 6.590 6.590 6.600 6.580 6.650 596,500 3,927,155 6.5837 3.707 3.707 3.713 3.701 3.741 1,060,420 3.7034 -0.15%
2012-07-26 0 6.600 6.580 6.600 6.580 6.620 534,500 3,527,440 6.5995 3.713 3.701 3.713 3.701 3.724 950,200 3.7123 0.00%
2012-07-25 0 6.600 6.600 6.630 6.600 6.600 441,000 2,910,600 6.6000 3.713 3.713 3.729 3.713 3.713 783,982 3.7126 0.00%
2012-07-24 0 6.600 6.600 6.630 6.600 6.620 1,387,000 9,154,860 6.6005 3.713 3.713 3.729 3.713 3.724 2,465,721 3.7129 0.00%
2012-07-23 0 6.600 6.590 6.600 6.590 6.620 2,265,500 14,951,740 6.5998 3.713 3.707 3.713 3.707 3.724 4,027,463 3.7124 0.00%
2012-07-20 0 6.600 6.600 6.640 6.600 6.600 6,614,000 44,232,410 6.6877 3.713 3.713 3.735 3.713 3.713 11,757,952 3.7619 0.00%
2012-07-19 0 6.600 6.600 6.660 6.600 6.660 377,500 2,492,180 6.6018 3.713 3.713 3.746 3.713 3.746 671,096 3.7136 0.00%
2012-07-18 0 6.600 6.600 6.630 6.600 6.600 365,000 2,409,000 6.6000 3.713 3.713 3.729 3.713 3.713 648,874 3.7126 -0.90%
2012-07-17 0 6.660 6.610 6.670 6.600 6.660 3,704,000 24,446,880 6.6001 3.746 3.718 3.752 3.713 3.746 6,584,738 3.7127 0.30%
2012-07-16 0 6.640 6.640 6.650 6.600 6.600 873,000 5,762,025 6.6003 3.735 3.735 3.741 3.713 3.713 1,551,964 3.7127 0.61%
2012-07-13 0 6.600 6.600 6.650 6.600 6.650 1,153,000 7,610,845 6.6009 3.713 3.713 3.741 3.713 3.741 2,049,731 3.7131 -0.30%
2012-07-12 0 6.620 6.600 6.690 6.450 6.670 23,110,000 151,089,755 6.5379 3.724 3.713 3.763 3.628 3.752 41,083,500 3.6776

Webb-site Database - Powered By Linux Group

Back to top