People's Insurance Company (Group) of China Limited (The): H HKD

Exchange Code Listed Last trade Delisted
HK Main 01339  2012-12-07    
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
2026-01-27 0 6.700 6.690 6.700 6.490 6.730 49,789,352 331,999,253 6.6681 6.700 6.690 6.700 6.490 6.730 49,789,352 6.6681 3.24%
2026-01-26 0 6.490 6.480 6.490 6.390 6.600 62,931,520 406,361,143 6.4572 6.490 6.480 6.490 6.390 6.600 62,931,520 6.4572 0.93%
2026-01-23 0 6.430 6.430 6.440 6.390 6.640 45,608,132 294,510,997 6.4574 6.430 6.430 6.440 6.390 6.640 45,608,132 6.4574 -1.68%
2026-01-22 0 6.540 6.530 6.540 6.490 6.690 41,521,916 272,656,053 6.5666 6.540 6.530 6.540 6.490 6.690 41,521,916 6.5666 -1.36%
2026-01-21 0 6.630 6.630 6.640 6.610 6.780 27,586,142 184,142,234 6.6752 6.630 6.630 6.640 6.610 6.780 27,586,142 6.6752 -1.63%
2026-01-20 0 6.740 6.730 6.740 6.620 6.770 31,353,505 210,883,073 6.7260 6.740 6.730 6.740 6.620 6.770 31,353,505 6.7260 1.35%
2026-01-19 0 6.650 6.650 6.660 6.570 6.730 42,954,491 286,236,901 6.6637 6.650 6.650 6.660 6.570 6.730 42,954,491 6.6637 -1.48%
2026-01-16 0 6.750 6.740 6.750 6.660 6.930 47,602,645 321,017,275 6.7437 6.750 6.740 6.750 6.660 6.930 47,602,645 6.7437 -1.17%
2026-01-15 0 6.830 6.830 6.840 6.800 7.020 51,320,793 352,508,576 6.8687 6.830 6.830 6.840 6.800 7.020 51,320,793 6.8687 -2.15%
2026-01-14 0 6.980 6.980 6.990 6.920 7.180 68,892,768 482,360,821 7.0016 6.980 6.980 6.990 6.920 7.180 68,892,768 7.0016 -3.32%
2026-01-13 0 7.220 7.210 7.220 7.130 7.380 47,031,164 340,538,155 7.2407 7.220 7.210 7.220 7.130 7.380 47,031,164 7.2407 1.40%
2026-01-12 0 7.120 7.120 7.130 7.030 7.230 43,517,484 309,424,327 7.1103 7.120 7.120 7.130 7.030 7.230 43,517,484 7.1103 -2.20%
2026-01-09 0 7.280 7.270 7.280 7.150 7.410 59,661,268 432,869,383 7.2555 7.280 7.270 7.280 7.150 7.410 59,661,268 7.2555 -1.49%
2026-01-08 0 7.390 7.380 7.390 7.200 7.450 57,713,759 422,251,503 7.3163 7.390 7.380 7.390 7.200 7.450 57,713,759 7.3163 -1.99%
2026-01-07 0 7.540 7.530 7.540 7.430 7.630 54,110,016 406,611,266 7.5145 7.540 7.530 7.540 7.430 7.630 54,110,016 7.5145 0.53%
2026-01-06 0 7.500 7.490 7.500 7.300 7.560 106,608,836 794,904,040 7.4563 7.500 7.490 7.500 7.300 7.560 106,608,836 7.4563 2.46%
2026-01-05 0 7.320 7.310 7.320 6.860 7.360 127,162,739 915,747,376 7.2014 7.320 7.310 7.320 6.860 7.360 127,162,739 7.2014 4.57%
2026-01-02 0 7.000 6.990 7.000 6.740 7.000 9,855,690 68,327,729 6.9328 7.000 6.990 7.000 6.740 7.000 9,855,690 6.9328 3.70%
2025-12-31 0 6.750 6.720 6.750 6.660 6.790 21,411,820 144,103,928 6.7301 6.750 6.720 6.750 6.660 6.790 21,411,820 6.7301 0.30%
2025-12-30 0 6.730 6.720 6.730 6.700 6.860 26,877,197 181,705,291 6.7606 6.730 6.720 6.730 6.700 6.860 26,877,197 6.7606 -1.90%
2025-12-29 0 6.860 6.850 6.860 6.830 7.170 54,957,480 382,358,535 6.9574 6.860 6.850 6.860 6.830 7.170 54,957,480 6.9574 -0.72%
2025-12-24 0 6.910 6.870 6.910 6.820 6.960 10,436,356 71,815,913 6.8813 6.910 6.870 6.910 6.820 6.960 10,436,356 6.8813 0.29%
2025-12-23 0 6.890 6.870 6.890 6.790 6.970 39,006,647 268,623,894 6.8866 6.890 6.870 6.890 6.790 6.970 39,006,647 6.8866 0.58%
2025-12-22 0 6.850 6.830 6.850 6.770 6.960 48,514,935 331,527,343 6.8335 6.850 6.830 6.850 6.770 6.960 48,514,935 6.8335 -0.87%
2025-12-19 0 6.910 6.900 6.910 6.790 6.930 52,685,412 362,772,453 6.8856 6.910 6.900 6.910 6.790 6.930 52,685,412 6.8856 0.88%
2025-12-18 0 6.850 6.830 6.850 6.570 6.890 68,721,244 464,065,520 6.7529 6.850 6.830 6.850 6.570 6.890 68,721,244 6.7529 2.70%
2025-12-17 0 6.670 6.660 6.670 6.490 6.720 93,345,825 618,498,768 6.6259 6.670 6.660 6.670 6.490 6.720 93,345,825 6.6259 2.62%
2025-12-16 0 6.500 6.490 6.500 6.340 6.710 102,953,007 665,049,396 6.4597 6.500 6.490 6.500 6.340 6.710 102,953,007 6.4597 -2.99%
2025-12-15 0 6.700 6.680 6.700 6.540 6.900 127,812,803 858,594,077 6.7176 6.700 6.680 6.700 6.540 6.900 127,812,803 6.7176 0.45%
2025-12-12 0 6.670 6.660 6.670 6.650 6.850 95,604,353 643,103,818 6.7267 6.670 6.660 6.670 6.650 6.850 95,604,353 6.7267 -1.33%
2025-12-11 0 6.760 6.740 6.760 6.700 6.850 40,313,887 273,195,520 6.7767 6.760 6.740 6.760 6.700 6.850 40,313,887 6.7767 -0.15%
2025-12-10 0 6.770 6.730 6.770 6.560 6.770 31,930,794 213,692,101 6.6924 6.770 6.730 6.770 6.560 6.770 31,930,794 6.6924 2.42%
2025-12-09 0 6.610 6.590 6.610 6.560 6.970 57,749,683 384,834,713 6.6638 6.610 6.590 6.610 6.560 6.970 57,749,683 6.6638 -5.30%
2025-12-08 0 6.980 6.970 6.980 6.950 7.210 35,385,283 249,515,459 7.0514 6.980 6.970 6.980 6.950 7.210 35,385,283 7.0514 -0.43%
2025-12-05 0 7.010 7.000 7.010 6.720 7.050 41,385,084 286,855,438 6.9314 7.010 7.000 7.010 6.720 7.050 41,385,084 6.9314 3.39%
2025-12-04 0 6.780 6.750 6.780 6.640 6.800 26,465,295 178,428,115 6.7420 6.780 6.750 6.780 6.640 6.800 26,465,295 6.7420 1.65%
2025-12-03 0 6.670 6.660 6.670 6.610 6.880 38,178,327 256,107,174 6.7082 6.670 6.660 6.670 6.610 6.880 38,178,327 6.7082 -2.63%
2025-12-02 0 6.850 6.840 6.850 6.650 6.880 54,353,814 370,834,573 6.8226 6.850 6.840 6.850 6.650 6.880 54,353,814 6.8226 2.54%
2025-12-01 0 6.680 6.680 6.690 6.580 7.080 98,976,688 662,253,996 6.6910 6.680 6.680 6.690 6.580 7.080 98,976,688 6.6910 -5.25%
2025-11-28 0 7.050 7.050 7.060 7.040 7.300 21,906,268 155,299,006 7.0892 7.050 7.050 7.060 7.040 7.300 21,906,268 7.0892 -3.03%
2025-11-27 0 7.270 7.260 7.270 7.090 7.340 20,985,240 152,050,672 7.2456 7.270 7.260 7.270 7.090 7.340 20,985,240 7.2456 0.97%
2025-11-26 0 7.200 7.200 7.210 7.120 7.290 23,742,196 170,708,113 7.1901 7.200 7.200 7.210 7.120 7.290 23,742,196 7.1901 0.98%
2025-11-25 0 7.130 7.130 7.140 6.970 7.200 30,961,917 220,048,196 7.1071 7.130 7.130 7.140 6.970 7.200 30,961,917 7.1071 2.74%
2025-11-24 0 6.940 6.930 6.940 6.850 7.030 64,932,603 449,755,309 6.9265 6.940 6.930 6.940 6.850 7.030 64,932,603 6.9265 0.00%
2025-11-21 0 6.940 6.930 6.940 6.920 7.170 33,482,966 234,658,129 7.0083 6.940 6.930 6.940 6.920 7.170 33,482,966 7.0083 -4.14%
2025-11-20 0 7.240 7.230 7.240 7.190 7.340 23,226,337 168,229,517 7.2430 7.240 7.230 7.240 7.190 7.340 23,226,337 7.2430 -0.69%
2025-11-19 0 7.290 7.280 7.290 7.050 7.330 36,343,253 262,952,843 7.2353 7.290 7.280 7.290 7.050 7.330 36,343,253 7.2353 3.26%
2025-11-18 0 7.060 7.050 7.060 7.040 7.370 30,604,309 217,656,217 7.1119 7.060 7.050 7.060 7.040 7.370 30,604,309 7.1119 -4.72%
2025-11-17 0 7.410 7.400 7.410 7.220 7.420 23,710,780 174,070,996 7.3414 7.410 7.400 7.410 7.220 7.420 23,710,780 7.3414 0.14%
2025-11-14 0 7.400 7.390 7.400 7.360 7.470 26,996,879 200,156,652 7.4141 7.400 7.390 7.400 7.360 7.470 26,996,879 7.4141 -1.20%
2025-11-13 0 7.490 7.480 7.490 7.290 7.550 34,750,885 258,178,762 7.4294 7.490 7.480 7.490 7.290 7.550 34,750,885 7.4294 0.81%
2025-11-12 0 7.430 7.420 7.430 7.120 7.430 35,599,684 261,167,000 7.3362 7.430 7.420 7.430 7.120 7.430 35,599,684 7.3362 3.48%
2025-11-11 0 7.180 7.170 7.180 7.050 7.330 26,645,998 190,823,660 7.1614 7.180 7.170 7.180 7.050 7.330 26,645,998 7.1614 -1.78%
2025-11-10 0 7.310 7.310 7.320 7.130 7.340 19,751,832 143,527,092 7.2665 7.310 7.310 7.320 7.130 7.340 19,751,832 7.2665 1.53%
2025-11-07 0 7.200 7.190 7.200 7.150 7.290 20,949,060 150,982,308 7.2071 7.200 7.190 7.200 7.150 7.290 20,949,060 7.2071 -1.23%
2025-11-06 0 7.290 7.290 7.300 7.050 7.300 34,903,523 252,386,393 7.2310 7.290 7.290 7.300 7.050 7.300 34,903,523 7.2310 3.85%
2025-11-05 0 7.020 7.010 7.020 6.760 7.050 36,308,282 252,796,960 6.9625 7.020 7.010 7.020 6.760 7.050 36,308,282 6.9625 0.43%
2025-11-04 0 6.990 6.980 6.990 6.900 7.140 30,504,268 213,483,932 6.9985 6.990 6.980 6.990 6.900 7.140 30,504,268 6.9985 -0.82%
2025-11-03 0 7.130 7.120 7.130 6.970 7.180 36,153,491 255,697,732 7.0726 7.048 7.038 7.048 6.890 7.097 36,575,169 6.9910 2.15%
2025-10-31 0 6.980 6.970 6.980 6.970 7.430 48,657,374 345,833,472 7.1075 6.900 6.890 6.900 6.890 7.344 49,224,892 7.0256 -5.80%
2025-10-30 0 7.410 7.410 7.420 7.370 7.570 57,146,682 426,000,181 7.4545 7.325 7.325 7.334 7.285 7.483 57,813,216 7.3686 -0.94%
2025-10-28 0 7.480 7.460 7.480 7.360 7.540 38,599,068 287,580,148 7.4504 7.394 7.374 7.394 7.275 7.453 39,049,271 7.3645 -0.27%
2025-10-27 0 7.500 7.480 7.500 7.380 7.530 33,309,607 248,240,422 7.4525 7.414 7.394 7.414 7.295 7.443 33,698,116 7.3666 0.27%
2025-10-24 0 7.480 7.470 7.480 7.330 7.500 42,066,521 312,170,834 7.4209 7.394 7.384 7.394 7.245 7.414 42,557,166 7.3353 0.94%
2025-10-23 0 7.410 7.400 7.410 7.210 7.440 84,870,760 621,157,445 7.3189 7.325 7.315 7.325 7.127 7.354 85,860,655 7.2345 2.07%
2025-10-22 0 7.260 7.250 7.260 7.160 7.280 27,431,750 198,513,926 7.2366 7.176 7.166 7.176 7.077 7.196 27,751,702 7.1532 0.28%
2025-10-21 0 7.240 7.230 7.240 7.120 7.440 51,624,173 377,310,437 7.3088 7.157 7.147 7.157 7.038 7.354 52,226,295 7.2245 1.97%
2025-10-20 0 7.100 7.090 7.100 7.020 7.380 43,465,958 309,370,964 7.1175 7.018 7.008 7.018 6.939 7.295 43,972,926 7.0355 -1.25%
2025-10-17 0 7.190 7.170 7.190 7.090 7.350 74,289,400 535,516,695 7.2085 7.107 7.087 7.107 7.008 7.265 75,155,879 7.1254 -1.10%
2025-10-16 0 7.270 7.270 7.280 7.140 7.360 65,595,494 476,739,891 7.2679 7.186 7.186 7.196 7.058 7.275 66,360,571 7.1841 1.25%
2025-10-15 0 7.180 7.170 7.180 6.850 7.220 76,199,738 540,635,712 7.0950 7.097 7.087 7.097 6.771 7.137 77,088,498 7.0132 4.82%
2025-10-14 0 6.850 6.850 6.860 6.760 7.030 50,771,000 349,483,605 6.8835 6.771 6.771 6.781 6.682 6.949 51,363,171 6.8042 1.03%
2025-10-13 0 6.780 6.770 6.780 6.480 6.820 58,525,763 388,842,522 6.6440 6.702 6.692 6.702 6.405 6.741 59,208,382 6.5674 -1.74%
2025-10-10 0 6.900 6.890 6.900 6.800 7.050 41,660,104 288,922,001 6.9352 6.820 6.811 6.820 6.722 6.969 42,146,009 6.8553 -0.43%
2025-10-09 0 6.930 6.920 6.930 6.650 6.950 51,694,166 352,261,866 6.8143 6.850 6.840 6.850 6.573 6.870 52,297,104 6.7358 3.43%
2025-10-08 0 6.700 6.690 6.700 6.570 6.730 22,650,118 150,840,554 6.6596 6.623 6.613 6.623 6.494 6.652 22,914,299 6.5828 0.45%
2025-10-06 0 6.670 6.660 6.670 6.530 6.680 13,481,775 89,091,938 6.6083 6.593 6.583 6.593 6.455 6.603 13,639,020 6.5321 0.91%
2025-10-03 0 6.610 6.570 6.610 6.550 6.700 7,497,961 49,503,608 6.6023 6.534 6.494 6.534 6.474 6.623 7,585,414 6.5262 -1.34%
2025-10-02 0 6.700 6.700 6.710 6.650 6.790 15,839,394 106,153,220 6.7018 6.623 6.623 6.633 6.573 6.712 16,024,138 6.6246 -1.62%
2025-09-30 0 6.810 6.790 6.810 6.590 6.820 64,140,657 431,827,549 6.7325 6.731 6.712 6.731 6.514 6.741 64,888,765 6.6549 2.41%
2025-09-29 0 6.650 6.650 6.660 6.410 6.730 56,333,253 371,825,559 6.6005 6.573 6.573 6.583 6.336 6.652 56,990,299 6.5244 3.58%
2025-09-26 0 6.420 6.410 6.420 6.270 6.510 56,945,595 364,789,458 6.4059 6.346 6.336 6.346 6.198 6.435 57,609,783 6.3321 1.42%
2025-09-25 0 6.330 6.320 6.330 6.220 6.390 40,107,449 253,103,640 6.3106 6.257 6.247 6.257 6.148 6.316 40,575,245 6.2379 -0.47%
2025-09-24 0 6.360 6.350 6.360 6.300 6.460 32,297,878 205,797,965 6.3719 6.287 6.277 6.287 6.227 6.386 32,674,586 6.2984 0.32%
2025-09-23 0 6.340 6.340 6.350 6.280 6.470 32,741,813 207,923,542 6.3504 6.267 6.267 6.277 6.208 6.395 33,123,699 6.2772 -0.94%
2025-09-22 0 6.400 6.390 6.400 6.330 6.500 36,395,699 233,326,873 6.4108 6.326 6.316 6.326 6.257 6.425 36,820,202 6.3369 -0.93%
2025-09-19 0 6.460 6.460 6.470 6.350 6.500 75,752,986 488,200,502 6.4446 6.386 6.386 6.395 6.277 6.425 76,636,535 6.3703 0.31%
2025-09-18 0 6.440 6.430 6.440 6.380 6.800 98,054,638 636,585,498 6.4922 6.366 6.356 6.366 6.306 6.722 99,198,304 6.4173 -5.01%
2025-09-17 0 6.780 6.780 6.790 6.670 6.820 39,534,158 266,555,807 6.7424 6.702 6.702 6.712 6.593 6.741 39,995,267 6.6647 0.00%
2025-09-16 0 6.780 6.770 6.780 6.740 7.100 57,597,215 395,043,367 6.8587 6.702 6.692 6.702 6.662 7.018 58,269,004 6.7796 -4.37%
2025-09-15 0 7.090 7.080 7.090 7.030 7.180 30,507,161 216,908,549 7.1101 7.008 6.998 7.008 6.949 7.097 30,862,983 7.0281 -1.12%
2025-09-12 0 7.170 7.160 7.170 7.100 7.220 33,055,070 236,537,070 7.1558 7.087 7.077 7.087 7.018 7.137 33,440,610 7.0733 1.41%
2025-09-11 0 7.070 7.060 7.070 6.920 7.100 39,087,388 274,997,460 7.0355 6.988 6.979 6.988 6.840 7.018 39,543,286 6.9543 1.58%
2025-09-10 0 6.960 6.960 6.970 6.700 6.970 39,927,390 274,869,894 6.8842 6.880 6.880 6.890 6.623 6.890 40,393,086 6.8049 3.73%
2025-09-09 0 6.710 6.700 6.710 6.580 6.770 53,675,741 359,967,780 6.7063 6.633 6.623 6.633 6.504 6.692 54,301,791 6.6290 1.36%
2025-09-08 0 6.620 6.600 6.620 6.570 6.750 23,271,650 154,156,904 6.6242 6.544 6.524 6.544 6.494 6.672 23,543,080 6.5479 -0.75%
2025-09-05 0 6.670 6.630 6.670 6.500 6.690 74,510,860 492,367,462 6.6080 6.593 6.554 6.593 6.425 6.613 75,379,922 6.5318 -0.45%
2025-09-04 0 6.700 6.690 6.700 6.560 6.950 97,492,678 651,135,349 6.6788 6.623 6.613 6.623 6.484 6.870 98,629,790 6.6018 -2.19%
2025-09-03 0 6.850 6.840 6.850 6.800 7.030 41,590,804 286,116,790 6.8793 6.771 6.761 6.771 6.722 6.949 42,075,901 6.8000 -0.72%
2025-09-02 0 6.900 6.900 6.910 6.860 7.050 47,443,720 328,705,302 6.9283 6.820 6.820 6.830 6.781 6.969 47,997,083 6.8484 -1.15%
2025-09-01 0 6.980 6.980 6.990 6.890 7.070 45,912,893 320,026,157 6.9703 6.900 6.900 6.909 6.811 6.988 46,448,401 6.8899 0.00%
2025-08-29 0 6.980 6.980 6.990 6.880 7.180 82,871,698 582,778,458 7.0323 6.900 6.900 6.909 6.801 7.097 83,838,277 6.9512 1.01%
2025-08-28 0 6.910 6.900 6.910 6.610 6.950 143,374,362 978,219,994 6.8228 6.830 6.820 6.830 6.534 6.870 145,046,617 6.7442 5.82%
2025-08-27 0 6.530 6.530 6.540 6.500 6.730 82,650,286 544,736,638 6.5909 6.455 6.455 6.465 6.425 6.652 83,614,283 6.5149 -3.40%
2025-08-26 0 6.760 6.750 6.760 6.700 6.890 52,434,245 355,148,744 6.7732 6.682 6.672 6.682 6.623 6.811 53,045,815 6.6951 -1.17%
2025-08-25 0 6.840 6.830 6.840 6.660 6.940 76,422,267 518,272,890 6.7817 6.761 6.751 6.761 6.583 6.860 77,313,623 6.7035 0.15%
2025-08-22 0 6.830 6.830 6.840 6.730 6.930 49,866,739 339,736,271 6.8129 6.751 6.751 6.761 6.652 6.850 50,448,363 6.7343 0.00%
2025-08-21 0 6.830 6.820 6.830 6.760 6.880 53,360,237 364,938,744 6.8392 6.751 6.741 6.751 6.682 6.801 53,982,607 6.7603 1.49%
2025-08-20 0 6.730 6.730 6.750 6.470 6.780 33,232,966 220,792,175 6.6438 6.652 6.652 6.672 6.395 6.702 33,620,581 6.5672 2.12%
2025-08-19 0 6.590 6.580 6.590 6.560 6.780 37,125,882 247,047,736 6.6543 6.514 6.504 6.514 6.484 6.702 37,558,902 6.5776 -1.93%
2025-08-18 0 6.720 6.720 6.730 6.650 6.820 64,715,910 436,260,940 6.7412 6.643 6.643 6.652 6.573 6.741 65,470,728 6.6635 0.60%
2025-08-15 0 6.680 6.680 6.690 6.460 6.720 84,344,559 560,557,919 6.6460 6.603 6.603 6.613 6.386 6.643 85,328,317 6.5694 2.93%
2025-08-14 0 6.490 6.480 6.490 6.320 6.570 87,882,140 568,530,375 6.4692 6.415 6.405 6.415 6.247 6.494 88,907,159 6.3947 2.20%
2025-08-13 0 6.350 6.340 6.350 6.210 6.360 49,944,285 314,264,661 6.2923 6.277 6.267 6.277 6.138 6.287 50,526,813 6.2198 1.28%
2025-08-12 0 6.270 6.260 6.270 6.070 6.280 56,270,269 349,541,520 6.2118 6.198 6.188 6.198 6.000 6.208 56,926,581 6.1402 2.96%
2025-08-11 0 6.090 6.070 6.090 6.020 6.190 63,914,000 387,843,510 6.0682 6.020 6.000 6.020 5.951 6.119 64,659,465 5.9982 -1.62%
2025-08-08 0 6.190 6.180 6.190 6.110 6.250 33,883,670 208,791,279 6.1620 6.119 6.109 6.119 6.040 6.178 34,278,874 6.0910 -0.32%
2025-08-07 0 6.210 6.200 6.210 6.090 6.270 36,759,348 227,156,878 6.1796 6.138 6.129 6.138 6.020 6.198 37,188,093 6.1083 0.32%
2025-08-06 0 6.190 6.180 6.190 6.180 6.350 26,930,209 167,932,503 6.2358 6.119 6.109 6.119 6.109 6.277 27,244,311 6.1639 -0.64%
2025-08-05 0 6.230 6.220 6.230 6.100 6.240 52,627,551 324,852,127 6.1727 6.158 6.148 6.158 6.030 6.168 53,241,376 6.1015 2.30%
2025-08-04 0 6.090 6.070 6.090 5.950 6.110 47,495,401 287,414,678 6.0514 6.020 6.000 6.020 5.881 6.040 48,049,366 5.9817 1.67%
2025-08-01 0 5.990 5.980 5.990 5.950 6.220 57,406,228 347,802,849 6.0586 5.921 5.911 5.921 5.881 6.148 58,075,789 5.9888 -0.83%
2025-07-31 0 6.040 6.040 6.050 6.010 6.300 120,774,426 738,244,405 6.1126 5.970 5.970 5.980 5.941 6.227 122,183,086 6.0421 -4.28%
2025-07-30 0 6.310 6.310 6.320 6.140 6.390 121,487,509 762,637,368 6.2775 6.237 6.237 6.247 6.069 6.316 122,904,486 6.2051 0.00%
2025-07-29 0 6.310 6.300 6.310 6.150 6.330 78,367,140 489,418,417 6.2452 6.237 6.227 6.237 6.079 6.257 79,281,180 6.1732 1.45%
2025-07-28 0 6.220 6.210 6.220 6.120 6.420 103,840,669 650,697,316 6.2663 6.148 6.138 6.148 6.049 6.346 105,051,821 6.1941 1.47%
2025-07-25 0 6.130 6.120 6.130 5.990 6.150 80,509,755 489,184,299 6.0761 6.059 6.049 6.059 5.921 6.079 81,448,785 6.0060 1.66%
2025-07-24 0 6.030 6.020 6.030 5.790 6.070 98,603,433 590,907,716 5.9928 5.960 5.951 5.960 5.723 6.000 99,753,500 5.9237 3.97%
2025-07-23 0 5.800 5.790 5.800 5.720 5.870 68,070,578 394,857,155 5.8007 5.733 5.723 5.733 5.654 5.802 68,864,523 5.7338 0.69%
2025-07-22 0 5.760 5.760 5.770 5.620 5.850 59,515,028 340,587,586 5.7227 5.694 5.694 5.703 5.555 5.783 60,209,185 5.6567 -0.69%
2025-07-21 0 5.800 5.790 5.800 5.680 5.820 47,456,935 273,102,463 5.7547 5.733 5.723 5.733 5.615 5.753 48,010,452 5.6884 1.93%
2025-07-18 0 5.690 5.690 5.700 5.560 5.730 45,674,910 259,248,067 5.6759 5.624 5.624 5.634 5.496 5.664 46,207,642 5.6105 2.15%
2025-07-17 0 5.570 5.570 5.590 5.560 5.720 39,431,384 221,523,456 5.6179 5.506 5.506 5.526 5.496 5.654 39,891,294 5.5532 -1.07%
2025-07-16 0 5.630 5.620 5.630 5.570 5.690 46,253,168 260,059,315 5.6225 5.565 5.555 5.565 5.506 5.624 46,792,645 5.5577 -0.88%
2025-07-15 0 5.680 5.670 5.680 5.540 5.740 80,872,746 453,562,296 5.6083 5.615 5.605 5.615 5.476 5.674 81,816,010 5.5437 -0.18%
2025-07-14 0 5.690 5.680 5.690 5.650 5.860 93,999,717 536,223,394 5.7045 5.624 5.615 5.624 5.585 5.792 95,096,088 5.6388 -1.39%
2025-07-11 0 5.770 5.770 5.780 5.740 5.900 84,926,568 495,767,290 5.8376 5.703 5.703 5.713 5.674 5.832 85,917,114 5.7703 0.35%
2025-07-10 0 5.750 5.740 5.750 5.610 5.770 63,559,199 362,947,610 5.7104 5.684 5.674 5.684 5.545 5.703 64,300,526 5.6446 1.95%
2025-07-09 0 5.640 5.630 5.640 5.580 5.750 66,509,003 375,205,365 5.6414 5.575 5.565 5.575 5.516 5.684 67,284,735 5.5764 -1.91%
2025-07-08 0 5.750 5.740 5.750 5.710 6.010 58,108,745 336,896,024 5.7977 5.684 5.674 5.684 5.644 5.941 58,786,500 5.7308 -2.04%
2025-07-07 0 5.870 5.860 5.870 5.760 5.880 24,625,409 143,602,900 5.8315 5.802 5.792 5.802 5.694 5.812 24,912,629 5.7643 1.21%
2025-07-04 0 5.800 5.800 5.810 5.750 5.920 43,785,025 254,333,512 5.8087 5.733 5.733 5.743 5.684 5.852 44,295,714 5.7417 -0.03%
2025-07-03 0 5.930 5.930 5.940 5.800 6.020 80,197,770 470,717,333 5.8695 5.735 5.735 5.745 5.609 5.822 82,925,118 5.6764 -1.17%
2025-07-02 0 6.000 5.990 6.000 5.950 6.060 53,231,952 318,683,615 5.9867 5.803 5.793 5.803 5.754 5.861 55,042,252 5.7898 0.50%
2025-06-30 0 5.970 5.960 5.970 5.910 5.990 45,081,399 268,595,100 5.9580 5.774 5.764 5.774 5.716 5.793 46,614,517 5.7620 -0.33%
2025-06-27 0 5.990 5.980 5.990 5.940 6.140 65,754,497 395,174,914 6.0099 5.793 5.783 5.793 5.745 5.938 67,990,661 5.8122 -1.80%
2025-06-26 0 6.100 6.090 6.100 6.030 6.200 38,083,085 231,302,097 6.0736 5.899 5.890 5.899 5.832 5.996 39,378,206 5.8739 -1.29%
2025-06-25 0 6.180 6.170 6.180 6.000 6.240 76,114,013 466,779,387 6.1326 5.977 5.967 5.977 5.803 6.035 78,702,482 5.9309 1.15%
2025-06-24 0 6.110 6.110 6.120 5.870 6.150 115,597,497 700,142,712 6.0567 5.909 5.909 5.919 5.677 5.948 119,528,711 5.8575 4.98%
2025-06-23 0 5.820 5.810 5.820 5.670 5.830 37,204,882 214,011,093 5.7522 5.629 5.619 5.629 5.484 5.638 38,470,137 5.5630 1.75%
2025-06-20 0 5.720 5.710 5.720 5.500 5.790 91,325,534 520,106,187 5.6951 5.532 5.522 5.532 5.319 5.600 94,431,313 5.5078 3.44%
2025-06-19 0 5.530 5.520 5.530 5.480 5.670 43,499,000 240,723,612 5.5340 5.348 5.338 5.348 5.300 5.484 44,978,304 5.3520 -2.12%
2025-06-18 0 5.650 5.640 5.650 5.570 5.750 65,678,638 369,208,585 5.6214 5.464 5.455 5.464 5.387 5.561 67,912,223 5.4366 -1.91%
2025-06-17 0 5.760 5.750 5.760 5.740 5.870 66,106,667 382,828,942 5.7911 5.571 5.561 5.571 5.551 5.677 68,354,808 5.6006 -0.52%
2025-06-16 0 5.790 5.760 5.790 5.650 5.810 75,192,310 431,683,659 5.7411 5.600 5.571 5.600 5.464 5.619 77,749,433 5.5522 1.76%
2025-06-13 0 5.690 5.660 5.690 5.570 5.700 74,998,592 424,528,716 5.6605 5.503 5.474 5.503 5.387 5.513 77,549,128 5.4743 1.97%
2025-06-12 0 5.580 5.570 5.580 5.450 5.740 89,053,066 499,888,534 5.6134 5.396 5.387 5.396 5.271 5.551 92,081,563 5.4288 1.64%
2025-06-11 0 5.490 5.490 5.500 5.380 5.560 73,988,615 406,682,281 5.4966 5.309 5.309 5.319 5.203 5.377 76,504,803 5.3158 1.86%
2025-06-10 0 5.390 5.390 5.400 5.200 5.430 48,712,512 260,926,880 5.3565 5.213 5.213 5.222 5.029 5.251 50,369,116 5.1803 2.47%
2025-06-09 0 5.260 5.250 5.260 5.110 5.290 38,930,892 202,082,600 5.1908 5.087 5.077 5.087 4.942 5.116 40,254,845 5.0201 0.96%
2025-06-06 0 5.210 5.210 5.250 5.180 5.390 48,977,654 256,724,952 5.2417 5.039 5.039 5.077 5.010 5.213 50,643,275 5.0693 -2.80%
2025-06-05 0 5.360 5.350 5.360 5.270 5.390 46,025,196 245,284,746 5.3294 5.184 5.174 5.184 5.097 5.213 47,590,411 5.1541 0.94%
2025-06-04 0 5.310 5.310 5.320 5.230 5.320 45,241,047 239,505,460 5.2940 5.135 5.135 5.145 5.058 5.145 46,779,595 5.1199 0.76%
2025-06-03 0 5.270 5.260 5.270 5.120 5.300 41,810,704 218,892,532 5.2353 5.097 5.087 5.097 4.952 5.126 43,232,593 5.0631 2.53%
2025-06-02 0 5.140 5.130 5.140 4.960 5.150 19,942,734 101,106,513 5.0698 4.971 4.961 4.971 4.797 4.981 20,620,942 4.9031 0.19%
2025-05-30 0 5.130 5.120 5.130 5.070 5.200 126,977,669 652,141,411 5.1359 4.961 4.952 4.961 4.903 5.029 131,295,898 4.9670 -1.16%
2025-05-29 0 5.190 5.190 5.200 5.150 5.360 51,806,670 269,764,625 5.2071 5.019 5.019 5.029 4.981 5.184 53,568,500 5.0359 -3.53%
2025-05-28 0 5.380 5.370 5.380 5.330 5.430 52,837,012 284,410,116 5.3828 5.203 5.193 5.203 5.155 5.251 54,633,881 5.2057 0.00%
2025-05-27 0 5.380 5.370 5.380 5.290 5.440 56,665,854 303,348,542 5.3533 5.203 5.193 5.203 5.116 5.261 58,592,934 5.1772 1.13%
2025-05-26 0 5.320 5.320 5.330 5.190 5.410 65,234,932 347,189,898 5.3221 5.145 5.145 5.155 5.019 5.232 67,453,427 5.1471 1.33%
2025-05-23 0 5.250 5.240 5.250 5.170 5.250 40,166,285 209,412,428 5.2136 5.077 5.068 5.077 5.000 5.077 41,532,251 5.0422 0.77%
2025-05-22 0 5.210 5.200 5.210 5.150 5.240 34,595,362 179,904,312 5.2002 5.039 5.029 5.039 4.981 5.068 35,771,873 5.0292 -0.19%
2025-05-21 0 5.220 5.210 5.220 5.100 5.250 53,918,703 280,071,719 5.1943 5.048 5.039 5.048 4.932 5.077 55,752,358 5.0235 0.97%
2025-05-20 0 5.170 5.170 5.180 5.160 5.240 37,943,816 196,580,600 5.1808 5.000 5.000 5.010 4.990 5.068 39,234,201 5.0104 -0.19%
2025-05-19 0 5.180 5.170 5.180 5.130 5.270 37,764,743 195,876,173 5.1867 5.010 5.000 5.010 4.961 5.097 39,049,038 5.0162 -0.58%
2025-05-16 0 5.210 5.200 5.210 5.090 5.230 43,499,854 225,040,682 5.1734 5.039 5.029 5.039 4.923 5.058 44,979,187 5.0032 -0.38%
2025-05-15 0 5.230 5.220 5.230 5.180 5.330 82,124,737 429,684,070 5.2321 5.058 5.048 5.058 5.010 5.155 84,917,617 5.0600 -1.13%
2025-05-14 0 5.290 5.280 5.290 4.940 5.400 172,109,235 899,972,596 5.2291 5.116 5.106 5.116 4.778 5.222 177,962,288 5.0571 6.01%
2025-05-13 0 4.990 4.970 4.990 4.880 5.000 76,769,267 381,285,393 4.9666 4.826 4.807 4.826 4.720 4.836 79,380,019 4.8033 0.20%
2025-05-12 0 4.980 4.980 4.990 4.840 4.980 94,422,620 467,051,547 4.9464 4.816 4.816 4.826 4.681 4.816 97,633,724 4.7837 2.89%
2025-05-09 0 4.840 4.830 4.840 4.760 4.850 68,784,991 330,978,247 4.8118 4.681 4.671 4.681 4.603 4.690 71,124,216 4.6535 1.04%
2025-05-08 0 4.790 4.780 4.790 4.700 4.800 41,362,632 197,212,853 4.7679 4.632 4.623 4.632 4.545 4.642 42,769,283 4.6111 1.48%
2025-05-07 0 4.720 4.710 4.720 4.670 4.840 55,856,355 264,368,315 4.7330 4.565 4.555 4.565 4.516 4.681 57,755,906 4.5773 0.00%
2025-05-06 0 4.720 4.720 4.730 4.660 4.780 59,116,176 279,103,165 4.7213 4.565 4.565 4.574 4.507 4.623 61,126,586 4.5660 -0.21%
2025-05-02 0 4.730 4.720 4.730 4.620 4.890 46,021,700 219,422,570 4.7678 4.574 4.565 4.574 4.468 4.729 47,586,796 4.6110 3.05%
2025-04-30 0 4.590 4.580 4.590 4.420 4.630 60,877,994 276,881,681 4.5481 4.439 4.429 4.439 4.275 4.478 62,948,319 4.3986 2.91%
2025-04-29 0 4.460 4.450 4.460 4.400 4.570 46,714,902 208,640,555 4.4663 4.313 4.304 4.313 4.255 4.420 48,303,572 4.3194 -2.41%
2025-04-28 0 4.570 4.560 4.570 4.460 4.580 83,524,717 380,442,322 4.5548 4.420 4.410 4.420 4.313 4.429 86,365,207 4.4050 -0.22%
2025-04-25 0 4.580 4.570 4.580 4.530 4.630 75,344,176 344,524,568 4.5727 4.429 4.420 4.429 4.381 4.478 77,906,464 4.4223 0.88%
2025-04-24 0 4.540 4.530 4.540 4.460 4.600 72,973,208 330,894,262 4.5345 4.391 4.381 4.391 4.313 4.449 75,454,865 4.3853 1.11%
2025-04-23 0 4.490 4.480 4.490 4.430 4.500 57,750,199 258,169,557 4.4705 4.342 4.333 4.342 4.284 4.352 59,714,155 4.3234 0.67%
2025-04-22 0 4.460 4.450 4.460 4.280 4.460 95,946,580 423,677,136 4.4158 4.313 4.304 4.313 4.139 4.313 99,209,510 4.2705 3.72%
2025-04-17 0 4.300 4.290 4.300 4.160 4.330 62,832,146 269,799,182 4.2940 4.159 4.149 4.159 4.023 4.188 64,968,928 4.1527 2.63%
2025-04-16 0 4.190 4.170 4.190 4.130 4.200 60,374,052 251,410,317 4.1642 4.052 4.033 4.052 3.994 4.062 62,427,239 4.0273 0.24%
2025-04-15 0 4.180 4.170 4.180 4.010 4.180 59,104,174 244,227,914 4.1322 4.043 4.033 4.043 3.878 4.043 61,114,176 3.9963 2.70%
2025-04-14 0 4.070 4.060 4.070 3.930 4.080 63,156,000 253,770,876 4.0182 3.936 3.926 3.936 3.801 3.946 65,303,795 3.8860 5.71%
2025-04-11 0 3.850 3.850 3.860 3.760 3.900 47,653,336 183,201,556 3.8445 3.723 3.723 3.733 3.636 3.772 49,273,920 3.7180 1.85%
2025-04-10 0 3.780 3.780 3.810 3.780 3.940 55,302,228 212,839,171 3.8487 3.656 3.656 3.685 3.656 3.810 57,182,934 3.7221 -1.56%
2025-04-09 0 3.840 3.830 3.840 3.680 3.860 97,347,055 370,105,860 3.8019 3.714 3.704 3.714 3.559 3.733 100,657,612 3.6769 0.52%
2025-04-08 0 3.820 3.810 3.820 3.670 3.830 96,384,764 361,812,261 3.7538 3.694 3.685 3.694 3.549 3.704 99,662,596 3.6304 4.09%
2025-04-07 0 3.670 3.670 3.680 3.660 4.030 125,305,825 478,706,241 3.8203 3.549 3.549 3.559 3.540 3.897 129,567,198 3.6947 -15.05%
2025-04-03 0 4.320 4.310 4.320 4.180 4.330 57,030,743 244,133,865 4.2807 4.178 4.168 4.178 4.043 4.188 58,970,232 4.1400 0.93%
2025-04-02 0 4.280 4.270 4.280 4.110 4.290 54,997,188 232,265,246 4.2232 4.139 4.130 4.139 3.975 4.149 56,867,520 4.0843 4.14%
2025-04-01 0 4.110 4.100 4.110 4.040 4.120 36,904,484 150,877,113 4.0883 3.975 3.965 3.975 3.907 3.984 38,159,524 3.9539 2.24%
2025-03-31 0 4.020 4.020 4.030 4.010 4.150 51,796,028 210,284,313 4.0599 3.888 3.888 3.897 3.878 4.014 53,557,496 3.9263 -1.23%
2025-03-28 0 4.070 4.060 4.070 4.020 4.180 84,207,659 342,661,106 4.0692 3.936 3.926 3.936 3.888 4.043 87,071,374 3.9354 -3.33%
2025-03-27 0 4.210 4.210 4.220 4.160 4.260 24,453,067 103,041,667 4.2139 4.072 4.072 4.081 4.023 4.120 25,284,662 4.0753 -0.24%
2025-03-26 0 4.220 4.220 4.230 4.160 4.230 47,396,676 199,004,089 4.1987 4.081 4.081 4.091 4.023 4.091 49,008,532 4.0606 1.20%
2025-03-25 0 4.170 4.160 4.170 4.140 4.300 53,988,611 226,292,367 4.1915 4.033 4.023 4.033 4.004 4.159 55,824,644 4.0536 -2.80%
2025-03-24 0 4.290 4.290 4.300 4.270 4.350 27,273,787 117,198,991 4.2971 4.149 4.149 4.159 4.130 4.207 28,201,308 4.1558 -0.23%
2025-03-21 0 4.300 4.300 4.310 4.240 4.350 68,346,270 293,354,559 4.2922 4.159 4.159 4.168 4.101 4.207 70,670,575 4.1510 0.00%
2025-03-20 0 4.300 4.290 4.300 4.260 4.540 77,808,313 339,128,340 4.3585 4.159 4.149 4.159 4.120 4.391 80,454,401 4.2152 -5.29%
2025-03-19 0 4.540 4.530 4.540 4.480 4.550 56,547,756 255,323,669 4.5152 4.391 4.381 4.391 4.333 4.400 58,470,820 4.3667 0.22%
2025-03-18 0 4.530 4.520 4.530 4.470 4.550 42,753,585 192,876,591 4.5114 4.381 4.371 4.381 4.323 4.400 44,207,539 4.3630 1.34%
2025-03-17 0 4.470 4.460 4.470 4.400 4.490 37,092,026 165,250,401 4.4551 4.323 4.313 4.323 4.255 4.342 38,353,443 4.3086 1.36%
2025-03-14 0 4.410 4.400 4.410 4.240 4.510 71,467,347 314,879,619 4.4059 4.265 4.255 4.265 4.101 4.362 73,897,793 4.2610 4.01%
2025-03-13 0 4.240 4.230 4.240 4.180 4.280 36,455,801 154,170,590 4.2290 4.101 4.091 4.101 4.043 4.139 37,695,582 4.0899 -0.24%
2025-03-12 0 4.250 4.240 4.250 4.120 4.250 68,724,032 288,479,556 4.1977 4.110 4.101 4.110 3.984 4.110 71,061,184 4.0596 2.66%
2025-03-11 0 4.140 4.130 4.140 4.020 4.160 50,611,976 206,783,538 4.0857 4.004 3.994 4.004 3.888 4.023 52,333,177 3.9513 0.98%
2025-03-10 0 4.100 4.090 4.100 4.040 4.160 48,531,487 198,406,593 4.0882 3.965 3.955 3.965 3.907 4.023 50,181,935 3.9537 -0.49%
2025-03-07 0 4.120 4.120 4.140 4.030 4.150 62,582,513 257,780,848 4.1191 3.984 3.984 4.004 3.897 4.014 64,710,805 3.9836 0.98%
2025-03-06 0 4.080 4.070 4.080 3.980 4.080 51,241,574 207,188,837 4.0434 3.946 3.936 3.946 3.849 3.946 52,984,186 3.9104 2.77%
2025-03-05 0 3.970 3.960 3.970 3.900 3.980 32,459,709 128,537,905 3.9599 3.839 3.830 3.839 3.772 3.849 33,563,592 3.8297 2.06%
2025-03-04 0 3.890 3.880 3.890 3.830 3.920 24,259,546 94,107,881 3.8792 3.762 3.752 3.762 3.704 3.791 25,084,559 3.7516 0.52%
2025-03-03 0 3.870 3.870 3.880 3.840 3.910 29,751,279 115,332,125 3.8765 3.743 3.743 3.752 3.714 3.781 30,763,054 3.7490 1.04%
2025-02-28 0 3.830 3.830 3.840 3.820 4.030 88,364,576 344,143,949 3.8946 3.704 3.704 3.714 3.694 3.897 91,369,659 3.7665 -5.67%
2025-02-27 0 4.060 4.050 4.060 4.010 4.120 46,261,549 187,623,311 4.0557 3.926 3.917 3.926 3.878 3.984 47,834,802 3.9223 -0.98%
2025-02-26 0 4.100 4.090 4.100 3.930 4.120 58,374,365 235,212,678 4.0294 3.965 3.955 3.965 3.801 3.984 60,359,548 3.8969 4.86%
2025-02-25 0 3.910 3.910 3.920 3.910 4.100 76,161,462 302,896,118 3.9770 3.781 3.781 3.791 3.781 3.965 78,751,544 3.8462 -4.87%
2025-02-24 0 4.110 4.100 4.110 4.000 4.160 76,670,885 315,301,061 4.1124 3.975 3.965 3.975 3.868 4.023 79,278,292 3.9771 1.73%
2025-02-21 0 4.040 4.030 4.040 3.970 4.070 48,610,637 195,294,366 4.0175 3.907 3.897 3.907 3.839 3.936 50,263,777 3.8854 1.00%
2025-02-20 0 4.000 3.990 4.000 3.960 4.040 43,176,761 172,958,381 4.0058 3.868 3.859 3.868 3.830 3.907 44,645,107 3.8741 0.00%
2025-02-19 0 4.000 3.990 4.000 3.960 4.040 37,011,780 148,051,287 4.0001 3.868 3.859 3.868 3.830 3.907 38,270,468 3.8686 -0.99%
2025-02-18 0 4.040 4.030 4.040 3.960 4.080 47,616,167 191,455,335 4.0208 3.907 3.897 3.907 3.830 3.946 49,235,487 3.8886 0.50%
2025-02-17 0 4.020 4.000 4.020 3.950 4.100 61,563,188 246,810,708 4.0091 3.888 3.868 3.888 3.820 3.965 63,656,815 3.8772 0.00%
2025-02-14 0 4.020 4.010 4.020 3.910 4.020 65,588,000 259,893,059 3.9625 3.888 3.878 3.888 3.781 3.888 67,818,502 3.8322 3.08%
2025-02-13 0 3.900 3.890 3.900 3.890 4.020 56,145,376 222,789,413 3.9681 3.772 3.762 3.772 3.762 3.888 58,054,756 3.8376 -2.99%
2025-02-12 0 4.020 4.010 4.020 3.920 4.030 48,360,316 192,377,804 3.9780 3.888 3.878 3.888 3.791 3.897 50,004,943 3.8472 2.03%
2025-02-11 0 3.940 3.930 3.940 3.900 4.020 46,364,071 182,680,611 3.9401 3.810 3.801 3.810 3.772 3.888 47,940,810 3.8105 -1.50%
2025-02-10 0 4.000 3.990 4.000 3.970 4.050 41,109,315 164,513,851 4.0019 3.868 3.859 3.868 3.839 3.917 42,507,352 3.8702 -0.99%
2025-02-07 0 4.040 4.020 4.040 3.950 4.050 32,713,495 131,332,214 4.0146 3.907 3.888 3.907 3.820 3.917 33,826,008 3.8826 1.00%
2025-02-06 0 4.000 3.990 4.000 3.910 4.000 26,042,805 103,320,104 3.9673 3.868 3.859 3.868 3.781 3.868 26,928,463 3.8368 1.78%
2025-02-05 0 3.930 3.920 3.930 3.900 3.980 41,023,154 161,101,467 3.9271 3.801 3.791 3.801 3.772 3.849 42,418,260 3.7979 -1.50%
2025-02-04 0 3.990 3.980 3.990 3.890 4.010 23,380,973 92,935,557 3.9748 3.859 3.849 3.859 3.762 3.878 24,176,108 3.8441 1.27%
2025-02-03 0 3.940 3.920 3.940 3.810 3.950 17,744,261 68,841,786 3.8797 3.810 3.791 3.810 3.685 3.820 18,347,704 3.7521 -1.01%
2025-01-28 0 3.980 3.970 3.980 3.940 4.060 5,690,170 22,593,463 3.9706 3.849 3.839 3.849 3.810 3.926 5,883,680 3.8400 -1.97%
2025-01-27 0 4.060 4.050 4.060 4.010 4.110 55,544,575 225,498,046 4.0598 3.926 3.917 3.926 3.878 3.975 57,433,523 3.9262 2.53%
2025-01-24 0 3.960 3.960 3.970 3.880 3.990 49,941,974 197,404,728 3.9527 3.830 3.830 3.839 3.752 3.859 51,640,390 3.8227 1.28%
2025-01-23 0 3.910 3.900 3.910 3.770 3.950 111,132,522 431,718,263 3.8847 3.781 3.772 3.781 3.646 3.820 114,911,892 3.7570 5.39%
2025-01-22 0 3.710 3.710 3.720 3.700 3.810 33,580,360 125,175,221 3.7276 3.588 3.588 3.598 3.578 3.685 34,722,353 3.6050 -2.88%
2025-01-21 0 3.820 3.820 3.830 3.780 3.850 29,391,156 112,279,003 3.8202 3.694 3.694 3.704 3.656 3.723 30,390,684 3.6945 1.33%
2025-01-20 0 3.770 3.760 3.770 3.700 3.790 22,520,387 84,612,717 3.7572 3.646 3.636 3.646 3.578 3.665 23,286,255 3.6336 2.17%
2025-01-17 0 3.690 3.680 3.690 3.640 3.700 33,585,281 123,629,600 3.6811 3.569 3.559 3.569 3.520 3.578 34,727,442 3.5600 0.00%
2025-01-16 0 3.690 3.690 3.700 3.660 3.730 24,079,015 88,876,048 3.6910 3.569 3.569 3.578 3.540 3.607 24,897,889 3.5696 0.54%
2025-01-15 0 3.670 3.660 3.670 3.650 3.720 16,812,645 61,842,092 3.6783 3.549 3.540 3.549 3.530 3.598 17,384,406 3.5573 -0.54%
2025-01-14 0 3.690 3.690 3.700 3.590 3.700 25,767,497 94,527,448 3.6685 3.569 3.569 3.578 3.472 3.578 26,643,792 3.5478 2.22%
2025-01-13 0 3.610 3.600 3.610 3.500 3.630 32,769,488 117,135,651 3.5745 3.491 3.482 3.491 3.385 3.511 33,883,906 3.4570 0.56%
2025-01-10 0 3.590 3.590 3.600 3.590 3.690 20,943,831 75,779,441 3.6182 3.472 3.472 3.482 3.472 3.569 21,656,084 3.4992 -2.18%
2025-01-09 0 3.670 3.660 3.670 3.610 3.700 20,257,307 74,324,368 3.6690 3.549 3.540 3.549 3.491 3.578 20,946,213 3.5483 0.82%
2025-01-08 0 3.640 3.640 3.650 3.590 3.670 25,804,723 93,688,156 3.6307 3.520 3.520 3.530 3.472 3.549 26,682,284 3.5112 0.83%
2025-01-07 0 3.610 3.600 3.610 3.580 3.670 63,755,959 230,263,123 3.6116 3.491 3.482 3.491 3.462 3.549 65,924,158 3.4928 -1.37%
2025-01-06 0 3.660 3.660 3.670 3.640 3.720 22,105,424 81,052,334 3.6666 3.540 3.540 3.549 3.520 3.598 22,857,180 3.5460 -0.54%
2025-01-03 0 3.680 3.670 3.680 3.660 3.710 35,791,393 131,737,129 3.6807 3.559 3.549 3.559 3.540 3.588 37,008,579 3.5596 0.00%
2025-01-02 0 3.680 3.670 3.680 3.660 3.870 35,098,881 130,756,420 3.7254 3.559 3.549 3.559 3.540 3.743 36,292,516 3.6028 -4.91%
2024-12-31 0 3.870 3.870 3.880 3.850 3.950 23,318,596 90,989,578 3.9020 3.743 3.743 3.752 3.723 3.820 24,111,610 3.7737 0.00%
2024-12-30 0 3.870 3.870 3.880 3.790 3.910 43,735,723 168,709,184 3.8575 3.743 3.743 3.752 3.665 3.781 45,223,078 3.7306 2.11%
2024-12-27 0 3.790 3.780 3.790 3.740 3.830 27,453,709 104,127,455 3.7928 3.665 3.656 3.665 3.617 3.704 28,387,349 3.6681 0.00%
2024-12-24 0 3.790 3.790 3.800 3.740 3.820 16,414,947 62,319,634 3.7965 3.665 3.665 3.675 3.617 3.694 16,973,183 3.6717 1.34%
2024-12-23 0 3.740 3.730 3.740 3.690 3.750 18,210,342 67,712,246 3.7183 3.617 3.607 3.617 3.569 3.627 18,829,635 3.5960 1.36%
2024-12-20 0 3.690 3.680 3.690 3.660 3.760 64,059,889 236,961,564 3.6991 3.569 3.559 3.569 3.540 3.636 66,238,424 3.5774 -1.34%
2024-12-19 0 3.740 3.730 3.740 3.700 3.760 23,021,400 85,978,942 3.7347 3.617 3.607 3.617 3.578 3.636 23,804,307 3.6119 -0.80%
2024-12-18 0 3.770 3.760 3.770 3.720 3.790 32,941,399 123,790,420 3.7579 3.646 3.636 3.646 3.598 3.665 34,061,663 3.6343 2.17%
2024-12-17 0 3.690 3.690 3.710 3.640 3.730 36,930,123 136,167,061 3.6872 3.569 3.569 3.588 3.520 3.607 38,186,034 3.5659 0.00%
2024-12-16 0 3.690 3.680 3.690 3.660 3.760 45,551,363 168,342,272 3.6957 3.569 3.559 3.569 3.540 3.636 47,100,464 3.5741 -1.07%
2024-12-13 0 3.730 3.720 3.730 3.700 3.900 48,216,663 181,147,409 3.7569 3.607 3.598 3.607 3.578 3.772 49,856,405 3.6334 -4.36%
2024-12-12 0 3.900 3.890 3.900 3.850 3.970 36,822,552 143,821,757 3.9058 3.772 3.762 3.772 3.723 3.839 38,074,805 3.7773 1.04%
2024-12-11 0 3.860 3.850 3.860 3.830 3.940 36,268,063 140,679,912 3.8789 3.733 3.723 3.733 3.704 3.810 37,501,459 3.7513 -1.03%
2024-12-10 0 3.900 3.900 3.910 3.900 4.070 54,876,006 217,550,383 3.9644 3.772 3.772 3.781 3.772 3.936 56,742,217 3.8340 -1.27%
2024-12-09 0 3.950 3.950 3.960 3.770 3.970 41,519,000 160,894,680 3.8752 3.820 3.820 3.830 3.646 3.839 42,930,969 3.7478 3.95%
2024-12-06 0 3.800 3.800 3.810 3.720 3.850 31,636,278 120,310,038 3.8029 3.675 3.675 3.685 3.598 3.723 32,712,158 3.6778 2.15%
2024-12-05 0 3.720 3.710 3.720 3.690 3.770 21,613,835 80,408,093 3.7202 3.598 3.588 3.598 3.569 3.646 22,348,874 3.5979 -0.80%
2024-12-04 0 3.750 3.750 3.760 3.720 3.800 24,208,353 90,748,715 3.7487 3.627 3.627 3.636 3.598 3.675 25,031,625 3.6254 -0.79%
2024-12-03 0 3.780 3.770 3.780 3.680 3.800 35,253,343 132,575,153 3.7606 3.656 3.646 3.656 3.559 3.675 36,452,231 3.6370 1.89%
2024-12-02 0 3.710 3.700 3.710 3.680 3.740 19,505,000 72,315,101 3.7075 3.588 3.578 3.588 3.559 3.617 20,168,322 3.5856 0.00%
2024-11-29 0 3.710 3.700 3.710 3.650 3.770 22,192,527 82,096,120 3.6993 3.588 3.578 3.588 3.530 3.646 22,947,246 3.5776 1.04%
2024-11-28 0 3.740 3.740 3.750 3.720 3.810 13,784,998 51,733,973 3.7529 3.551 3.551 3.561 3.532 3.618 14,518,423 3.5633 -1.58%
2024-11-27 0 3.800 3.800 3.820 3.670 3.840 33,296,063 125,177,954 3.7595 3.608 3.608 3.627 3.485 3.646 35,067,566 3.5696 2.98%
2024-11-26 0 3.690 3.690 3.700 3.670 3.760 24,345,260 90,264,193 3.7077 3.504 3.504 3.513 3.485 3.570 25,640,539 3.5204 -1.60%
2024-11-25 0 3.750 3.740 3.750 3.700 3.760 88,307,628 330,295,163 3.7403 3.561 3.551 3.561 3.513 3.570 93,005,998 3.5513 1.35%
2024-11-22 0 3.700 3.690 3.700 3.640 3.890 44,092,236 164,291,509 3.7261 3.513 3.504 3.513 3.456 3.693 46,438,145 3.5379 -4.15%
2024-11-21 0 3.860 3.860 3.870 3.860 3.910 20,781,752 80,604,600 3.8786 3.665 3.665 3.674 3.665 3.712 21,887,436 3.6827 -0.52%
2024-11-20 0 3.880 3.870 3.880 3.780 3.890 32,619,167 125,378,542 3.8437 3.684 3.674 3.684 3.589 3.693 34,354,656 3.6495 1.31%
2024-11-19 0 3.830 3.830 3.840 3.790 3.930 54,172,000 207,326,794 3.8272 3.637 3.637 3.646 3.599 3.731 57,054,199 3.6339 -1.79%
2024-11-18 0 3.900 3.900 3.910 3.850 3.970 31,020,122 121,411,942 3.9140 3.703 3.703 3.712 3.656 3.769 32,670,535 3.7163 1.30%
2024-11-15 0 3.850 3.850 3.860 3.810 3.940 37,578,505 145,690,677 3.8770 3.656 3.656 3.665 3.618 3.741 39,577,854 3.6811 -0.77%
2024-11-14 0 3.880 3.870 3.880 3.830 3.970 44,014,300 171,101,275 3.8874 3.684 3.674 3.684 3.637 3.769 46,356,062 3.6910 -1.77%
2024-11-13 0 3.950 3.950 3.960 3.860 3.970 35,666,171 139,791,476 3.9194 3.750 3.750 3.760 3.665 3.769 37,563,775 3.7214 0.51%
2024-11-12 0 3.930 3.930 3.940 3.880 4.160 67,843,885 269,796,450 3.9767 3.731 3.731 3.741 3.684 3.950 71,453,491 3.7758 -4.61%
2024-11-11 0 4.120 4.110 4.120 4.060 4.180 53,764,650 221,255,870 4.1153 3.912 3.902 3.912 3.855 3.969 56,625,176 3.9074 -2.37%
2024-11-08 0 4.220 4.220 4.230 4.180 4.420 45,918,000 195,122,706 4.2494 4.007 4.007 4.016 3.969 4.197 48,361,048 4.0347 -1.17%
2024-11-07 0 4.270 4.270 4.280 4.020 4.310 70,405,762 296,114,687 4.2058 4.054 4.054 4.064 3.817 4.092 74,151,671 3.9934 4.66%
2024-11-06 0 4.080 4.070 4.080 4.010 4.170 52,148,211 212,892,954 4.0825 3.874 3.864 3.874 3.807 3.959 54,922,735 3.8762 -1.45%
2024-11-05 0 4.140 4.130 4.140 3.900 4.160 90,504,993 369,091,982 4.0781 3.931 3.921 3.931 3.703 3.950 95,320,273 3.8721 5.08%
2024-11-04 0 3.940 3.930 3.940 3.870 3.950 40,258,704 157,265,479 3.9064 3.741 3.731 3.741 3.674 3.750 42,400,651 3.7090 -0.25%
2024-11-01 0 3.950 3.940 3.950 3.900 4.000 38,521,984 152,301,158 3.9536 3.750 3.741 3.750 3.703 3.798 40,571,530 3.7539 0.51%
2024-10-31 0 3.930 3.930 3.940 3.890 3.980 43,033,357 169,090,486 3.9293 3.731 3.731 3.741 3.693 3.779 45,322,929 3.7308 1.03%
2024-10-30 0 3.890 3.890 3.900 3.830 4.080 48,605,168 190,243,500 3.9141 3.693 3.693 3.703 3.637 3.874 51,191,186 3.7163 -2.26%
2024-10-29 0 3.980 3.970 3.980 3.920 4.030 36,377,031 144,204,920 3.9642 3.779 3.769 3.779 3.722 3.826 38,312,456 3.7639 0.25%
2024-10-28 0 3.970 3.960 3.970 3.930 4.060 39,265,692 155,602,172 3.9628 3.769 3.760 3.769 3.731 3.855 41,354,807 3.7626 -2.22%
2024-10-25 0 4.060 4.050 4.060 4.030 4.090 28,905,896 117,345,718 4.0596 3.855 3.845 3.855 3.826 3.883 30,443,822 3.8545 0.00%
2024-10-24 0 4.060 4.050 4.060 4.020 4.120 22,790,970 92,770,016 4.0705 3.855 3.845 3.855 3.817 3.912 24,003,554 3.8648 -0.49%
2024-10-23 0 4.080 4.080 4.090 3.960 4.120 52,767,115 214,739,556 4.0696 3.874 3.874 3.883 3.760 3.912 55,574,567 3.8640 3.03%
2024-10-22 0 3.960 3.950 3.960 3.920 4.050 34,793,000 137,895,508 3.9633 3.760 3.750 3.760 3.722 3.845 36,644,147 3.7631 -0.25%
2024-10-21 0 3.970 3.970 3.990 3.960 4.110 35,873,225 143,388,194 3.9971 3.769 3.769 3.788 3.760 3.902 37,781,845 3.7952 -1.73%
2024-10-18 0 4.040 4.030 4.040 3.850 4.060 128,478,329 512,967,048 3.9926 3.836 3.826 3.836 3.656 3.855 135,313,965 3.7909 4.39%
2024-10-17 0 3.870 3.870 3.880 3.840 4.080 79,431,178 315,361,248 3.9702 3.674 3.674 3.684 3.646 3.874 83,657,281 3.7697 -1.53%
2024-10-16 0 3.930 3.920 3.930 3.800 3.960 97,868,493 382,205,276 3.9053 3.731 3.722 3.731 3.608 3.760 103,075,545 3.7080 4.80%
2024-10-15 0 3.750 3.750 3.760 3.700 4.020 93,435,240 357,778,132 3.8292 3.561 3.561 3.570 3.513 3.817 98,406,423 3.6357 -5.78%
2024-10-14 0 3.980 3.970 3.980 3.870 4.060 95,531,480 377,764,865 3.9543 3.779 3.769 3.779 3.674 3.855 100,614,192 3.7546 -1.24%
2024-10-10 0 4.030 4.020 4.030 3.840 4.120 143,970,173 577,387,184 4.0105 3.826 3.817 3.826 3.646 3.912 151,630,046 3.8079 3.60%
2024-10-09 0 3.890 3.880 3.890 3.790 4.180 156,790,142 621,170,703 3.9618 3.693 3.684 3.693 3.599 3.969 165,132,096 3.7617 -3.95%
2024-10-08 0 4.050 4.040 4.050 3.900 4.770 389,377,597 1,646,789,447 4.2293 3.845 3.836 3.845 3.703 4.529 410,094,269 4.0156 -16.67%
2024-10-07 0 4.860 4.860 4.870 4.410 4.940 200,669,650 943,382,599 4.7012 4.614 4.614 4.624 4.187 4.690 211,346,195 4.4637 11.98%
2024-10-04 0 4.340 4.330 4.340 3.980 4.370 132,353,232 559,389,186 4.2265 4.121 4.111 4.121 3.779 4.149 139,395,030 4.0130 9.05%
2024-10-03 0 3.980 3.980 3.990 3.760 4.060 80,903,260 317,344,008 3.9225 3.779 3.779 3.788 3.570 3.855 85,207,684 3.7244 2.05%
2024-10-02 0 3.900 3.900 3.910 3.700 3.930 101,713,223 390,747,020 3.8417 3.703 3.703 3.712 3.513 3.731 107,124,832 3.6476 5.12%
2024-09-30 0 3.710 3.710 3.720 3.580 3.810 160,052,684 591,277,479 3.6943 3.523 3.523 3.532 3.399 3.618 168,568,220 3.5076 2.49%
2024-09-27 0 3.620 3.610 3.620 3.490 3.650 118,642,967 423,618,367 3.5705 3.437 3.428 3.437 3.314 3.466 124,955,316 3.3902 3.43%
2024-09-26 0 3.500 3.490 3.500 3.420 3.550 109,665,998 383,322,966 3.4954 3.323 3.314 3.323 3.247 3.371 115,500,732 3.3188 2.04%
2024-09-25 0 3.430 3.420 3.430 3.400 3.500 86,808,035 299,600,772 3.4513 3.257 3.247 3.257 3.228 3.323 91,426,620 3.2770 1.78%
2024-09-24 0 3.370 3.360 3.370 3.210 3.370 113,699,896 377,324,152 3.3186 3.200 3.190 3.200 3.048 3.200 119,749,251 3.1510 5.64%
2024-09-23 0 3.190 3.190 3.200 3.160 3.230 39,202,465 125,232,477 3.1945 3.029 3.029 3.038 3.000 3.067 41,288,216 3.0331 0.00%
2024-09-20 0 3.190 3.170 3.190 3.140 3.200 53,857,460 170,843,374 3.1721 3.029 3.010 3.029 2.981 3.038 56,722,924 3.0119 0.95%
2024-09-19 0 3.160 3.150 3.160 3.020 3.170 82,043,633 256,491,874 3.1263 3.000 2.991 3.000 2.867 3.010 86,408,730 2.9684 3.61%
2024-09-17 0 3.050 3.040 3.050 3.040 3.070 6,633,882 20,243,409 3.0515 2.896 2.886 2.896 2.886 2.915 6,986,835 2.8974 0.33%
2024-09-16 0 3.040 3.030 3.040 2.990 3.040 9,398,000 28,319,682 3.0134 2.886 2.877 2.886 2.839 2.886 9,898,017 2.8611 1.33%
2024-09-13 0 3.000 2.990 3.000 2.980 3.050 33,278,100 100,159,794 3.0098 2.848 2.839 2.848 2.829 2.896 35,048,647 2.8577 0.33%
2024-09-12 0 2.990 2.980 2.990 2.930 3.010 49,560,012 147,362,789 2.9734 2.839 2.829 2.839 2.782 2.858 52,196,832 2.8232 1.70%
2024-09-11 0 2.940 2.940 2.950 2.910 3.030 79,241,999 232,993,473 2.9403 2.791 2.791 2.801 2.763 2.877 83,458,036 2.7917 -2.65%
2024-09-10 0 3.020 3.010 3.020 2.970 3.030 48,254,820 144,959,819 3.0040 2.867 2.858 2.867 2.820 2.877 50,822,198 2.8523 1.00%
2024-09-09 0 2.990 2.980 2.990 2.960 3.100 53,409,120 160,895,467 3.0125 2.839 2.829 2.839 2.810 2.943 56,250,730 2.8603 -2.29%
2024-09-05 0 3.060 3.050 3.060 2.950 3.070 74,020,765 224,306,889 3.0303 2.905 2.896 2.905 2.801 2.915 77,959,009 2.8772 3.73%
2024-09-04 0 2.950 2.950 2.960 2.910 2.980 55,811,360 163,803,297 2.9349 2.801 2.801 2.810 2.763 2.829 58,780,780 2.7867 -0.34%
2024-09-03 0 2.960 2.950 2.960 2.950 2.990 44,517,284 132,226,026 2.9702 2.810 2.801 2.810 2.801 2.839 46,885,807 2.8202 0.00%
2024-09-02 0 2.960 2.950 2.960 2.930 2.980 46,350,940 136,961,876 2.9549 2.810 2.801 2.810 2.782 2.829 48,817,022 2.8056 0.34%
2024-08-30 0 2.950 2.940 2.950 2.930 2.980 92,121,507 272,610,545 2.9592 2.801 2.791 2.801 2.782 2.829 97,022,793 2.8098 0.34%
2024-08-29 0 2.940 2.930 2.940 2.860 2.950 156,973,782 457,875,607 2.9169 2.791 2.782 2.791 2.716 2.801 165,325,506 2.7695 6.14%
2024-08-28 0 2.770 2.770 2.780 2.760 2.800 22,530,691 62,560,423 2.7767 2.630 2.630 2.640 2.621 2.659 23,729,427 2.6364 -0.72%
2024-08-27 0 2.790 2.790 2.800 2.750 2.800 30,561,216 84,882,402 2.7775 2.649 2.649 2.659 2.611 2.659 32,187,213 2.6371 0.72%
2024-08-26 0 2.770 2.770 2.780 2.710 2.780 28,371,312 78,090,859 2.7525 2.630 2.630 2.640 2.573 2.640 29,880,796 2.6134 0.73%
2024-08-23 0 2.750 2.740 2.750 2.700 2.760 20,105,818 54,982,537 2.7347 2.611 2.602 2.611 2.564 2.621 21,175,540 2.5965 0.73%
2024-08-22 0 2.730 2.720 2.730 2.700 2.740 16,371,000 44,489,900 2.7176 2.592 2.583 2.592 2.564 2.602 17,242,012 2.5803 0.00%
2024-08-21 0 2.730 2.720 2.730 2.710 2.750 21,643,587 58,939,008 2.7232 2.592 2.583 2.592 2.573 2.611 22,795,125 2.5856 -1.09%
2024-08-20 0 2.760 2.750 2.760 2.730 2.780 33,701,294 92,658,936 2.7494 2.621 2.611 2.621 2.592 2.640 35,494,357 2.6105 -0.36%
2024-08-19 0 2.770 2.760 2.770 2.720 2.790 35,423,000 97,753,510 2.7596 2.630 2.621 2.630 2.583 2.649 37,307,666 2.6202 1.84%
2024-08-16 0 2.720 2.720 2.730 2.690 2.740 24,523,431 66,713,430 2.7204 2.583 2.583 2.592 2.554 2.602 25,828,190 2.5830 1.12%
2024-08-15 0 2.690 2.690 2.700 2.640 2.720 27,991,000 75,469,545 2.6962 2.554 2.554 2.564 2.507 2.583 29,480,249 2.5600 1.51%
2024-08-14 0 2.650 2.650 2.660 2.640 2.680 15,526,578 41,266,195 2.6578 2.516 2.516 2.526 2.507 2.545 16,352,663 2.5235 -0.75%
2024-08-13 0 2.670 2.660 2.670 2.610 2.670 32,848,525 87,056,502 2.6502 2.535 2.526 2.535 2.478 2.535 34,596,217 2.5164 2.30%
2024-08-12 0 2.610 2.600 2.610 2.590 2.620 9,236,480 24,098,256 2.6090 2.478 2.469 2.478 2.459 2.488 9,727,903 2.4772 0.38%
2024-08-09 0 2.600 2.590 2.600 2.570 2.610 12,542,000 32,526,272 2.5934 2.469 2.459 2.469 2.440 2.478 13,209,292 2.4624 1.56%
2024-08-08 0 2.560 2.560 2.570 2.530 2.600 16,704,875 42,835,758 2.5643 2.431 2.431 2.440 2.402 2.469 17,593,651 2.4347 0.00%
2024-08-07 0 2.560 2.550 2.560 2.530 2.570 13,909,358 35,478,500 2.5507 2.431 2.421 2.431 2.402 2.440 14,649,400 2.4218 0.79%
2024-08-06 0 2.540 2.540 2.550 2.520 2.600 22,497,864 57,370,944 2.5501 2.412 2.412 2.421 2.393 2.469 23,694,853 2.4212 -1.17%
2024-08-05 0 2.570 2.570 2.580 2.540 2.630 22,937,832 59,188,122 2.5804 2.440 2.440 2.450 2.412 2.497 24,158,230 2.4500 -2.28%
2024-08-02 0 2.630 2.620 2.630 2.580 2.630 17,318,463 45,262,834 2.6136 2.497 2.488 2.497 2.450 2.497 18,239,885 2.4815 0.00%
2024-08-01 0 2.630 2.630 2.640 2.620 2.670 24,170,288 63,834,484 2.6410 2.497 2.497 2.507 2.488 2.535 25,456,258 2.5076 0.00%
2024-07-31 0 2.630 2.630 2.640 2.580 2.650 37,578,012 98,648,114 2.6252 2.497 2.497 2.507 2.450 2.516 39,577,334 2.4925 1.94%
2024-07-30 0 2.580 2.580 2.590 2.540 2.600 22,359,443 57,693,874 2.5803 2.450 2.450 2.459 2.412 2.469 23,549,068 2.4499 0.78%
2024-07-29 0 2.560 2.560 2.570 2.530 2.590 29,314,166 75,166,120 2.5642 2.431 2.431 2.440 2.402 2.459 30,873,814 2.4346 1.19%
2024-07-26 0 2.530 2.530 2.540 2.520 2.570 13,215,176 33,551,568 2.5389 2.402 2.402 2.412 2.393 2.440 13,918,284 2.4106 0.80%
2024-07-25 0 2.510 2.510 2.520 2.510 2.560 25,773,410 65,197,825 2.5297 2.383 2.383 2.393 2.383 2.431 27,144,673 2.4019 -1.57%
2024-07-24 0 2.550 2.550 2.560 2.540 2.570 13,208,177 33,749,002 2.5552 2.421 2.421 2.431 2.412 2.440 13,910,913 2.4261 -0.39%
2024-07-23 0 2.560 2.560 2.570 2.550 2.600 41,760,200 107,488,290 2.5739 2.431 2.431 2.440 2.421 2.469 43,982,034 2.4439 -0.39%
2024-07-22 0 2.570 2.560 2.570 2.520 2.580 20,887,358 53,424,919 2.5578 2.440 2.431 2.440 2.393 2.450 21,998,661 2.4286 0.00%
2024-07-19 0 2.570 2.570 2.580 2.560 2.610 39,919,525 102,826,758 2.5759 2.440 2.440 2.450 2.431 2.478 42,043,427 2.4457 -1.53%
2024-07-18 0 2.610 2.610 2.620 2.570 2.630 30,663,000 80,053,405 2.6107 2.478 2.478 2.488 2.440 2.497 32,294,412 2.4789 1.56%
2024-07-17 0 2.570 2.570 2.580 2.550 2.590 24,857,587 63,836,318 2.5681 2.440 2.440 2.450 2.421 2.459 26,180,125 2.4384 -0.39%
2024-07-16 0 2.580 2.580 2.590 2.560 2.600 16,230,796 41,920,075 2.5827 2.450 2.450 2.459 2.431 2.469 17,094,349 2.4523 -1.15%
2024-07-15 0 2.610 2.610 2.620 2.600 2.650 21,030,317 55,055,775 2.6179 2.478 2.478 2.488 2.469 2.516 22,149,226 2.4857 -0.76%
2024-07-12 0 2.630 2.630 2.640 2.570 2.640 25,525,407 66,933,502 2.6222 2.497 2.497 2.507 2.440 2.507 26,883,476 2.4898 1.54%
2024-07-11 0 2.590 2.590 2.600 2.590 2.610 20,792,315 54,051,160 2.5996 2.459 2.459 2.469 2.459 2.478 21,898,561 2.4683 0.39%
2024-07-10 0 2.580 2.580 2.590 2.570 2.610 20,585,074 53,309,463 2.5897 2.450 2.450 2.459 2.440 2.478 21,680,294 2.4589 0.00%
2024-07-09 0 2.580 2.580 2.590 2.530 2.610 22,901,348 58,917,133 2.5726 2.450 2.450 2.459 2.402 2.478 24,119,805 2.4427 1.18%
2024-07-08 0 2.550 2.540 2.550 2.530 2.590 24,737,633 63,089,868 2.5504 2.421 2.412 2.421 2.402 2.459 26,053,788 2.4215 -1.16%
2024-07-05 0 2.580 2.580 2.590 2.570 2.630 31,796,718 82,387,972 2.5911 2.450 2.450 2.459 2.440 2.497 33,488,449 2.4602 0.43%
2024-07-04 0 2.740 2.740 2.750 2.730 2.780 42,605,280 117,422,106 2.7560 2.439 2.439 2.448 2.430 2.475 47,858,390 2.4535 -0.72%
2024-07-03 0 2.760 2.750 2.760 2.720 2.760 34,517,327 94,835,540 2.7475 2.457 2.448 2.457 2.421 2.457 38,773,215 2.4459 1.47%
2024-07-02 0 2.720 2.720 2.730 2.680 2.770 45,262,623 123,967,859 2.7389 2.421 2.421 2.430 2.386 2.466 50,843,375 2.4382 1.49%
2024-06-28 0 2.680 2.670 2.680 2.630 2.700 31,849,978 85,304,225 2.6783 2.386 2.377 2.386 2.341 2.404 35,776,990 2.3843 1.52%
2024-06-27 0 2.640 2.630 2.640 2.620 2.670 35,136,000 92,835,750 2.6422 2.350 2.341 2.350 2.332 2.377 39,468,169 2.3522 -0.75%
2024-06-26 0 2.660 2.650 2.660 2.650 2.690 22,590,584 60,156,220 2.6629 2.368 2.359 2.368 2.359 2.395 25,375,939 2.3706 -1.12%
2024-06-25 0 2.690 2.680 2.690 2.660 2.710 22,510,850 60,403,352 2.6833 2.395 2.386 2.395 2.368 2.413 25,286,374 2.3888 1.13%
2024-06-24 0 2.660 2.660 2.670 2.640 2.700 19,728,531 52,492,241 2.6607 2.368 2.368 2.377 2.350 2.404 22,161,003 2.3687 -1.12%
2024-06-21 0 2.690 2.690 2.700 2.690 2.740 34,664,141 93,724,391 2.7038 2.395 2.395 2.404 2.395 2.439 38,938,131 2.4070 -1.82%
2024-06-20 0 2.740 2.730 2.740 2.720 2.760 34,502,000 94,446,527 2.7374 2.439 2.430 2.439 2.421 2.457 38,755,998 2.4370 0.37%
2024-06-19 0 2.730 2.720 2.730 2.690 2.740 45,524,160 123,881,164 2.7212 2.430 2.421 2.430 2.395 2.439 51,137,159 2.4225 1.49%
2024-06-18 0 2.690 2.690 2.700 2.660 2.710 28,817,553 77,430,379 2.6869 2.395 2.395 2.404 2.368 2.413 32,370,675 2.3920 1.13%
2024-06-17 0 2.660 2.660 2.670 2.650 2.700 23,041,000 61,673,924 2.6767 2.368 2.368 2.377 2.359 2.404 25,881,890 2.3829 -0.37%
2024-06-14 0 2.670 2.670 2.680 2.630 2.710 39,249,346 104,934,476 2.6735 2.377 2.377 2.386 2.341 2.413 44,088,679 2.3801 0.75%
2024-06-13 0 2.650 2.640 2.650 2.630 2.670 22,902,987 60,640,641 2.6477 2.359 2.350 2.359 2.341 2.377 25,726,860 2.3571 0.00%
2024-06-12 0 2.650 2.650 2.660 2.620 2.680 33,557,673 88,761,577 2.6450 2.359 2.359 2.368 2.332 2.386 37,695,238 2.3547 -0.75%
2024-06-11 0 2.670 2.670 2.680 2.650 2.730 35,785,527 95,771,018 2.6763 2.377 2.377 2.386 2.359 2.430 40,197,781 2.3825 -1.84%
2024-06-07 0 2.720 2.720 2.730 2.700 2.740 22,212,361 60,541,222 2.7256 2.421 2.421 2.430 2.404 2.439 24,951,082 2.4264 0.74%
2024-06-06 0 2.700 2.700 2.710 2.700 2.760 24,979,000 67,951,862 2.7204 2.404 2.404 2.413 2.404 2.457 28,058,840 2.4218 -0.74%
2024-06-05 0 2.720 2.710 2.720 2.710 2.780 17,589,524 48,226,691 2.7418 2.421 2.413 2.421 2.413 2.475 19,758,262 2.4408 -1.09%
2024-06-04 0 2.750 2.740 2.750 2.700 2.770 25,274,266 69,210,369 2.7384 2.448 2.439 2.448 2.404 2.466 28,390,511 2.4378 1.10%
2024-06-03 0 2.720 2.710 2.720 2.710 2.770 33,095,572 90,543,594 2.7358 2.421 2.413 2.421 2.413 2.466 37,176,162 2.4355 0.00%
2024-05-31 0 2.720 2.720 2.730 2.700 2.790 101,342,756 276,254,944 2.7259 2.421 2.421 2.430 2.404 2.484 113,838,029 2.4267 -0.73%
2024-05-30 0 2.740 2.740 2.750 2.720 2.810 32,929,381 90,662,357 2.7532 2.439 2.439 2.448 2.421 2.502 36,989,480 2.4510 -1.44%
2024-05-29 0 2.780 2.780 2.790 2.770 2.860 34,974,484 97,720,123 2.7940 2.475 2.475 2.484 2.466 2.546 39,286,738 2.4874 -2.46%
2024-05-28 0 2.850 2.850 2.860 2.830 2.880 35,675,000 101,731,475 2.8516 2.537 2.537 2.546 2.519 2.564 40,073,626 2.5386 0.35%
2024-05-27 0 2.840 2.840 2.850 2.800 2.860 26,627,170 75,484,845 2.8349 2.528 2.528 2.537 2.493 2.546 29,910,224 2.5237 1.43%
2024-05-24 0 2.800 2.790 2.800 2.770 2.830 32,182,152 90,016,868 2.7971 2.493 2.484 2.493 2.466 2.519 36,150,120 2.4901 -0.36%
2024-05-23 0 2.810 2.810 2.820 2.810 2.880 37,166,174 105,256,242 2.8320 2.502 2.502 2.510 2.502 2.564 41,748,657 2.5212 -2.43%
2024-05-22 0 2.880 2.880 2.890 2.840 2.920 40,767,615 117,997,817 2.8944 2.564 2.564 2.573 2.528 2.599 45,794,146 2.5767 0.70%
2024-05-21 0 2.860 2.860 2.870 2.840 2.950 33,989,827 97,814,101 2.8777 2.546 2.546 2.555 2.528 2.626 38,180,676 2.5619 -2.72%
2024-05-20 0 2.940 2.930 2.940 2.910 2.980 43,493,168 127,978,000 2.9425 2.617 2.608 2.617 2.591 2.653 48,855,752 2.6195 0.34%
2024-05-17 0 2.930 2.930 2.940 2.840 2.950 68,777,878 199,470,218 2.9002 2.608 2.608 2.617 2.528 2.626 77,257,994 2.5819 2.81%
2024-05-16 0 2.850 2.840 2.850 2.780 2.850 56,746,267 160,625,814 2.8306 2.537 2.528 2.537 2.475 2.537 63,742,920 2.5199 2.15%
2024-05-14 0 2.790 2.790 2.800 2.780 2.850 43,493,851 121,916,109 2.8031 2.484 2.484 2.493 2.475 2.537 48,856,519 2.4954 -1.41%
2024-05-13 0 2.830 2.820 2.830 2.770 2.840 47,232,697 132,864,132 2.8130 2.519 2.510 2.519 2.466 2.528 53,056,354 2.5042 1.80%
2024-05-10 0 2.780 2.780 2.790 2.720 2.810 87,872,613 244,122,224 2.7781 2.475 2.475 2.484 2.421 2.502 98,707,056 2.4732 2.96%
2024-05-09 0 2.700 2.690 2.700 2.640 2.710 32,659,244 87,671,189 2.6844 2.404 2.395 2.404 2.350 2.413 36,686,036 2.3898 1.89%
2024-05-08 0 2.650 2.650 2.660 2.640 2.710 38,233,297 101,646,195 2.6586 2.359 2.359 2.368 2.350 2.413 42,947,354 2.3668 -1.85%
2024-05-07 0 2.700 2.700 2.710 2.650 2.720 42,163,300 113,782,539 2.6986 2.404 2.404 2.413 2.359 2.421 47,361,915 2.4024 1.50%
2024-05-06 0 2.660 2.650 2.660 2.630 2.680 32,162,727 85,235,938 2.6501 2.368 2.359 2.368 2.341 2.386 36,128,300 2.3593 1.14%
2024-05-03 0 2.630 2.620 2.630 2.610 2.670 23,044,966 60,502,412 2.6254 2.341 2.332 2.341 2.324 2.377 25,886,345 2.3372 1.94%
2024-05-02 0 2.580 2.580 2.590 2.520 2.610 28,358,753 73,039,015 2.5755 2.297 2.297 2.306 2.243 2.324 31,855,306 2.2928 0.00%
2024-04-30 0 2.580 2.580 2.590 2.580 2.680 61,936,957 161,701,431 2.6107 2.297 2.297 2.306 2.297 2.386 69,573,607 2.3242 -4.09%
2024-04-29 0 2.690 2.680 2.690 2.650 2.740 51,711,834 139,354,258 2.6948 2.395 2.386 2.395 2.359 2.439 58,087,756 2.3990 1.89%
2024-04-26 0 2.640 2.640 2.650 2.610 2.660 39,954,000 105,535,878 2.6414 2.350 2.350 2.359 2.324 2.368 44,880,214 2.3515 1.15%
2024-04-25 0 2.610 2.600 2.610 2.590 2.650 38,333,932 100,352,133 2.6178 2.324 2.315 2.324 2.306 2.359 43,060,397 2.3305 0.38%
2024-04-24 0 2.600 2.590 2.600 2.550 2.610 27,044,153 70,083,037 2.5914 2.315 2.306 2.315 2.270 2.324 30,378,620 2.3070 1.96%
2024-04-23 0 2.550 2.550 2.560 2.530 2.580 28,891,513 73,774,133 2.5535 2.270 2.270 2.279 2.252 2.297 32,453,754 2.2732 -0.78%
2024-04-22 0 2.570 2.560 2.570 2.550 2.600 49,020,247 126,290,973 2.5763 2.288 2.279 2.288 2.270 2.315 55,064,304 2.2935 0.78%
2024-04-19 0 2.550 2.550 2.560 2.540 2.610 38,521,469 98,724,661 2.5628 2.270 2.270 2.279 2.261 2.324 43,271,056 2.2815 -2.30%
2024-04-18 0 2.610 2.600 2.610 2.520 2.620 44,945,321 116,615,004 2.5946 2.324 2.315 2.324 2.243 2.332 50,486,951 2.3098 3.57%
2024-04-17 0 2.520 2.510 2.520 2.490 2.530 33,675,000 84,641,833 2.5135 2.243 2.234 2.243 2.217 2.252 37,827,032 2.2376 0.40%
2024-04-16 0 2.510 2.500 2.510 2.500 2.540 19,548,066 49,240,074 2.5189 2.234 2.226 2.234 2.226 2.261 21,958,287 2.2424 0.00%
2024-04-15 0 2.510 2.510 2.520 2.460 2.530 33,643,334 84,283,664 2.5052 2.234 2.234 2.243 2.190 2.252 37,791,461 2.2302 1.21%
2024-04-12 0 2.480 2.480 2.490 2.480 2.560 35,925,881 90,153,668 2.5094 2.208 2.208 2.217 2.208 2.279 40,355,440 2.2340 -2.75%
2024-04-11 0 2.550 2.540 2.550 2.520 2.560 22,071,559 56,156,885 2.5443 2.270 2.261 2.270 2.243 2.279 24,792,919 2.2650 -0.39%
2024-04-10 0 2.560 2.550 2.560 2.540 2.580 24,065,662 61,669,502 2.5626 2.279 2.270 2.279 2.261 2.297 27,032,890 2.2813 0.79%
2024-04-09 0 2.540 2.540 2.550 2.540 2.580 18,891,271 48,287,516 2.5561 2.261 2.261 2.270 2.261 2.297 21,220,511 2.2755 -0.39%
2024-04-08 0 2.550 2.550 2.560 2.510 2.580 21,844,000 55,855,102 2.5570 2.270 2.270 2.279 2.234 2.297 24,537,303 2.2763 1.59%
2024-04-05 0 2.510 2.510 2.520 2.480 2.560 18,417,111 46,239,504 2.5107 2.234 2.234 2.243 2.208 2.279 20,687,888 2.2351 -1.95%
2024-04-03 0 2.560 2.550 2.560 2.540 2.580 18,735,127 47,899,896 2.5567 2.279 2.270 2.279 2.261 2.297 21,045,115 2.2761 0.00%
2024-04-02 0 2.560 2.560 2.570 2.520 2.580 39,718,161 101,318,115 2.5509 2.279 2.279 2.288 2.243 2.297 44,615,297 2.2709 2.40%
2024-03-28 0 2.500 2.500 2.510 2.470 2.520 37,633,144 94,083,523 2.5000 2.226 2.226 2.234 2.199 2.243 42,273,203 2.2256 0.00%
2024-03-27 0 2.500 2.490 2.500 2.430 2.520 31,053,643 77,093,465 2.4826 2.226 2.217 2.226 2.163 2.243 34,882,469 2.2101 1.63%
2024-03-26 0 2.460 2.460 2.470 2.460 2.500 29,599,996 73,160,171 2.4716 2.190 2.190 2.199 2.190 2.226 33,249,591 2.2003 -1.20%
2024-03-25 0 2.490 2.490 2.500 2.470 2.520 26,078,012 65,124,520 2.4973 2.217 2.217 2.226 2.199 2.243 29,293,357 2.2232 -0.40%
2024-03-22 0 2.500 2.500 2.510 2.480 2.540 27,328,540 68,599,421 2.5102 2.226 2.226 2.234 2.208 2.261 30,698,071 2.2346 -1.96%
2024-03-21 0 2.550 2.540 2.550 2.520 2.560 25,486,798 64,886,424 2.5459 2.270 2.261 2.270 2.243 2.279 28,629,248 2.2664 0.79%
2024-03-20 0 2.530 2.520 2.530 2.500 2.550 21,570,862 54,469,281 2.5251 2.252 2.243 2.252 2.226 2.270 24,230,488 2.2480 0.80%
2024-03-19 0 2.510 2.500 2.510 2.510 2.590 36,087,851 91,220,719 2.5277 2.234 2.226 2.234 2.234 2.306 40,537,380 2.2503 -2.33%
2024-03-18 0 2.570 2.570 2.580 2.530 2.600 36,006,858 92,525,525 2.5697 2.288 2.288 2.297 2.252 2.315 40,446,401 2.2876 1.18%
2024-03-15 0 2.540 2.540 2.550 2.520 2.610 61,901,741 157,753,200 2.5484 2.261 2.261 2.270 2.243 2.324 69,534,049 2.2687 -2.31%
2024-03-14 0 2.600 2.590 2.600 2.580 2.650 22,461,327 58,705,125 2.6136 2.315 2.306 2.315 2.297 2.359 25,230,745 2.3267 0.39%
2024-03-13 0 2.590 2.590 2.600 2.590 2.690 41,055,600 107,644,297 2.6219 2.306 2.306 2.315 2.306 2.395 46,117,639 2.3341 -3.72%
2024-03-12 0 2.690 2.680 2.690 2.640 2.710 27,403,516 73,426,542 2.6795 2.395 2.386 2.395 2.350 2.413 30,782,291 2.3854 1.13%
2024-03-11 0 2.660 2.660 2.670 2.640 2.670 18,726,261 49,749,451 2.6567 2.368 2.368 2.377 2.350 2.377 21,035,156 2.3651 0.38%
2024-03-08 0 2.650 2.640 2.650 2.620 2.670 25,102,360 66,550,546 2.6512 2.359 2.350 2.359 2.332 2.377 28,197,409 2.3602 1.15%
2024-03-07 0 2.620 2.610 2.620 2.590 2.660 27,197,893 71,523,590 2.6297 2.332 2.324 2.332 2.306 2.368 30,551,316 2.3411 0.00%
2024-03-06 0 2.620 2.610 2.620 2.600 2.650 16,917,000 44,425,957 2.6261 2.332 2.324 2.332 2.315 2.359 19,002,818 2.3379 0.38%
2024-03-05 0 2.610 2.600 2.610 2.600 2.640 34,898,434 91,355,676 2.6178 2.324 2.315 2.324 2.315 2.350 39,201,311 2.3304 0.00%
2024-03-04 0 2.610 2.610 2.620 2.580 2.640 40,879,600 106,745,580 2.6112 2.324 2.324 2.332 2.297 2.350 45,919,938 2.3246 -1.14%
2024-03-01 0 2.640 2.630 2.640 2.580 2.670 34,076,491 89,530,632 2.6273 2.350 2.341 2.350 2.297 2.377 38,278,025 2.3390 1.15%
2024-02-29 0 2.610 2.600 2.610 2.590 2.630 35,661,315 93,128,208 2.6115 2.324 2.315 2.324 2.306 2.341 40,058,254 2.3248 0.00%
2024-02-28 0 2.610 2.600 2.610 2.600 2.650 26,636,753 69,867,648 2.6230 2.324 2.315 2.324 2.315 2.359 29,920,989 2.3351 -1.51%
2024-02-27 0 2.650 2.640 2.650 2.600 2.660 30,430,117 79,836,945 2.6236 2.359 2.350 2.359 2.315 2.368 34,182,064 2.3356 0.38%
2024-02-26 0 2.640 2.630 2.640 2.620 2.710 24,830,572 65,980,866 2.6572 2.350 2.341 2.350 2.332 2.413 27,892,111 2.3656 -1.49%
2024-02-23 0 2.680 2.670 2.680 2.640 2.690 40,208,389 107,454,320 2.6724 2.386 2.377 2.386 2.350 2.395 45,165,969 2.3791 1.13%
2024-02-22 0 2.650 2.650 2.660 2.580 2.650 41,730,400 109,441,413 2.6226 2.359 2.359 2.368 2.297 2.359 46,875,639 2.3347 1.92%
2024-02-21 0 2.600 2.600 2.610 2.520 2.640 46,477,899 120,657,480 2.5960 2.315 2.315 2.324 2.243 2.350 52,208,492 2.3111 2.36%
2024-02-20 0 2.540 2.530 2.540 2.500 2.540 23,418,674 59,114,450 2.5242 2.261 2.252 2.261 2.226 2.261 26,306,130 2.2472 1.60%
2024-02-19 0 2.500 2.500 2.510 2.480 2.520 33,588,658 84,076,672 2.5031 2.226 2.226 2.234 2.208 2.243 37,730,044 2.2284 0.00%
2024-02-16 0 2.500 2.500 2.520 2.440 2.520 10,885,133 27,045,981 2.4847 2.226 2.226 2.243 2.172 2.243 12,227,239 2.2119 2.04%
2024-02-15 0 2.450 2.440 2.450 2.410 2.470 10,374,247 25,297,230 2.4385 2.181 2.172 2.181 2.145 2.199 11,653,362 2.1708 -0.81%
2024-02-14 0 2.470 2.460 2.470 2.390 2.480 8,885,832 21,617,595 2.4328 2.199 2.190 2.199 2.128 2.208 9,981,430 2.1658 0.41%
2024-02-09 0 2.460 2.450 2.460 2.390 2.480 8,591,816 20,960,761 2.4396 2.190 2.181 2.190 2.128 2.208 9,651,162 2.1718 -0.81%
2024-02-08 0 2.480 2.480 2.490 2.460 2.540 30,038,487 74,772,021 2.4892 2.208 2.208 2.217 2.190 2.261 33,742,147 2.2160 -1.20%
2024-02-07 0 2.510 2.500 2.510 2.490 2.560 26,307,996 66,363,987 2.5226 2.234 2.226 2.234 2.217 2.279 29,551,697 2.2457 -0.40%
2024-02-06 0 2.520 2.520 2.530 2.410 2.530 30,502,496 75,801,185 2.4851 2.243 2.243 2.252 2.145 2.252 34,263,367 2.2123 3.70%
2024-02-05 0 2.430 2.420 2.430 2.390 2.450 15,832,972 38,357,152 2.4226 2.163 2.154 2.163 2.128 2.181 17,785,132 2.1567 0.00%
2024-02-02 0 2.430 2.420 2.430 2.400 2.500 15,661,572 38,422,464 2.4533 2.163 2.154 2.163 2.137 2.226 17,592,599 2.1840 -1.62%
2024-02-01 0 2.470 2.460 2.470 2.420 2.490 47,783,987 117,502,353 2.4590 2.199 2.190 2.199 2.154 2.217 53,675,616 2.1891 1.65%
2024-01-31 0 2.430 2.420 2.430 2.400 2.470 48,228,000 117,390,362 2.4341 2.163 2.154 2.163 2.137 2.199 54,174,375 2.1669 -0.41%
2024-01-30 0 2.440 2.420 2.440 2.420 2.510 23,666,178 58,278,472 2.4625 2.172 2.154 2.172 2.154 2.234 26,584,150 2.1922 -2.79%
2024-01-29 0 2.510 2.510 2.520 2.490 2.550 40,749,364 102,763,220 2.5218 2.234 2.234 2.243 2.217 2.270 45,773,644 2.2450 0.40%
2024-01-26 0 2.500 2.500 2.510 2.480 2.550 31,791,068 79,900,882 2.5133 2.226 2.226 2.234 2.208 2.270 35,710,816 2.2374 -1.57%
2024-01-25 0 2.540 2.530 2.540 2.430 2.540 53,720,262 134,419,078 2.5022 2.261 2.252 2.261 2.163 2.261 60,343,817 2.2276 4.10%
2024-01-24 0 2.440 2.430 2.440 2.330 2.460 31,966,974 76,468,655 2.3921 2.172 2.163 2.172 2.074 2.190 35,908,411 2.1295 5.17%
2024-01-23 0 2.320 2.320 2.330 2.240 2.360 41,151,146 95,307,426 2.3160 2.065 2.065 2.074 1.994 2.101 46,224,965 2.0618 1.31%
2024-01-22 0 2.290 2.280 2.290 2.260 2.360 37,829,000 87,140,131 2.3035 2.039 2.030 2.039 2.012 2.101 42,493,208 2.0507 -2.97%
2024-01-19 0 2.360 2.350 2.360 2.340 2.390 19,324,203 45,794,885 2.3698 2.101 2.092 2.101 2.083 2.128 21,706,822 2.1097 -0.42%
2024-01-18 0 2.370 2.370 2.380 2.330 2.390 24,460,135 57,795,471 2.3628 2.110 2.110 2.119 2.074 2.128 27,476,000 2.1035 0.42%
2024-01-17 0 2.360 2.360 2.370 2.360 2.450 28,333,411 67,876,605 2.3956 2.101 2.101 2.110 2.101 2.181 31,826,840 2.1327 -3.28%
2024-01-16 0 2.440 2.440 2.450 2.430 2.490 21,676,420 53,335,058 2.4605 2.172 2.172 2.181 2.163 2.217 24,349,061 2.1904 -0.81%
2024-01-15 0 2.460 2.450 2.460 2.420 2.470 15,189,071 37,191,700 2.4486 2.190 2.181 2.190 2.154 2.199 17,061,840 2.1798 0.41%
2024-01-12 0 2.450 2.440 2.450 2.430 2.490 18,692,746 46,072,474 2.4647 2.181 2.172 2.181 2.163 2.217 20,997,508 2.1942 0.82%
2024-01-11 0 2.430 2.430 2.440 2.390 2.470 26,455,652 64,536,826 2.4394 2.163 2.163 2.172 2.128 2.199 29,717,559 2.1717 0.00%
2024-01-10 0 2.430 2.420 2.430 2.370 2.430 26,781,316 64,589,020 2.4117 2.163 2.154 2.163 2.110 2.163 30,083,376 2.1470 1.67%
2024-01-09 0 2.390 2.390 2.400 2.380 2.440 31,336,000 75,438,003 2.4074 2.128 2.128 2.137 2.119 2.172 35,199,640 2.1431 -0.42%
2024-01-08 0 2.400 2.390 2.400 2.370 2.460 28,465,220 68,394,015 2.4027 2.137 2.128 2.137 2.110 2.190 31,974,901 2.1390 -1.64%
2024-01-05 0 2.440 2.430 2.440 2.400 2.470 25,339,000 61,820,939 2.4398 2.172 2.163 2.172 2.137 2.199 28,463,227 2.1720 0.41%
2024-01-04 0 2.430 2.420 2.430 2.400 2.430 20,689,525 50,052,337 2.4192 2.163 2.154 2.163 2.137 2.163 23,240,484 2.1537 0.00%
2024-01-03 0 2.430 2.420 2.430 2.380 2.440 19,411,275 46,879,740 2.4151 2.163 2.154 2.163 2.119 2.172 21,804,630 2.1500 1.67%
2024-01-02 0 2.390 2.380 2.390 2.370 2.420 13,249,681 31,683,354 2.3913 2.128 2.119 2.128 2.110 2.154 14,883,329 2.1288 -0.42%
2023-12-29 0 2.400 2.400 2.410 2.400 2.440 24,790,555 59,764,037 2.4108 2.137 2.137 2.145 2.137 2.172 27,847,160 2.1461 -1.23%
2023-12-28 0 2.430 2.420 2.430 2.350 2.440 14,694,000 35,528,245 2.4179 2.163 2.154 2.163 2.092 2.172 16,505,728 2.1525 3.40%
2023-12-27 0 2.350 2.350 2.360 2.320 2.370 16,088,859 37,737,333 2.3456 2.092 2.092 2.101 2.065 2.110 18,072,569 2.0881 0.00%
2023-12-22 0 2.350 2.340 2.350 2.330 2.380 19,387,677 45,646,337 2.3544 2.092 2.083 2.092 2.074 2.119 21,778,122 2.0960 0.43%
2023-12-21 0 2.340 2.340 2.350 2.310 2.360 13,292,273 31,107,125 2.3402 2.083 2.083 2.092 2.056 2.101 14,931,172 2.0834 0.43%
2023-12-20 0 2.330 2.330 2.340 2.330 2.370 16,445,705 38,478,868 2.3398 2.074 2.074 2.083 2.074 2.110 18,473,414 2.0829 0.00%
2023-12-19 0 2.330 2.330 2.340 2.320 2.360 19,432,150 45,423,858 2.3376 2.074 2.074 2.083 2.065 2.101 21,828,079 2.0810 -1.27%
2023-12-18 0 2.360 2.350 2.360 2.360 2.390 15,198,293 36,007,518 2.3692 2.101 2.092 2.101 2.101 2.128 17,072,199 2.1091 -0.84%
2023-12-15 0 2.380 2.380 2.390 2.370 2.430 28,540,465 68,254,546 2.3915 2.119 2.119 2.128 2.110 2.163 32,059,423 2.1290 0.00%
2023-12-14 0 2.380 2.370 2.380 2.360 2.410 20,062,000 47,728,984 2.3791 2.119 2.110 2.119 2.101 2.145 22,535,587 2.1179 0.42%
2023-12-13 0 2.370 2.370 2.380 2.350 2.440 47,401,787 112,632,710 2.3761 2.110 2.110 2.119 2.092 2.172 53,246,292 2.1153 -2.87%
2023-12-12 0 2.440 2.440 2.450 2.370 2.450 32,417,246 78,644,255 2.4260 2.172 2.172 2.181 2.110 2.181 36,414,200 2.1597 1.24%
2023-12-11 0 2.410 2.410 2.420 2.370 2.440 38,740,387 93,013,307 2.4009 2.145 2.145 2.154 2.110 2.172 43,516,966 2.1374 -1.23%
2023-12-08 0 2.440 2.440 2.450 2.430 2.460 10,059,656 24,612,555 2.4467 2.172 2.172 2.181 2.163 2.190 11,299,983 2.1781 -0.41%
2023-12-07 0 2.450 2.440 2.450 2.420 2.470 14,163,250 34,542,763 2.4389 2.181 2.172 2.181 2.154 2.199 15,909,538 2.1712 -0.81%
2023-12-06 0 2.470 2.460 2.470 2.430 2.490 26,019,518 63,949,719 2.4578 2.199 2.190 2.199 2.163 2.217 29,227,650 2.1880 0.41%
2023-12-05 0 2.460 2.450 2.460 2.450 2.510 25,349,173 62,507,542 2.4659 2.190 2.181 2.190 2.181 2.234 28,474,654 2.1952 -1.60%
2023-12-04 0 2.500 2.490 2.500 2.490 2.530 10,367,097 26,019,819 2.5098 2.226 2.217 2.226 2.217 2.252 11,645,331 2.2344 -0.40%
2023-12-01 0 2.510 2.510 2.520 2.500 2.560 13,443,208 34,004,922 2.5295 2.234 2.234 2.243 2.226 2.279 15,100,717 2.2519 -0.79%
2023-11-30 0 2.530 2.520 2.530 2.480 2.540 29,907,561 75,336,437 2.5190 2.252 2.243 2.252 2.208 2.261 33,595,078 2.2425 1.20%
2023-11-29 0 2.500 2.490 2.500 2.480 2.570 27,815,951 69,761,203 2.5080 2.226 2.217 2.226 2.208 2.288 31,245,579 2.2327 -1.96%
2023-11-28 0 2.550 2.550 2.560 2.540 2.570 14,146,264 36,139,821 2.5547 2.270 2.270 2.279 2.261 2.288 15,890,458 2.2743 -0.78%
2023-11-27 0 2.570 2.570 2.590 2.550 2.610 14,469,000 37,216,910 2.5722 2.288 2.288 2.306 2.270 2.324 16,252,986 2.2899 -1.53%
2023-11-24 0 2.610 2.610 2.620 2.590 2.620 9,481,046 24,720,909 2.6074 2.324 2.324 2.332 2.306 2.332 10,650,032 2.3212 0.38%
2023-11-23 0 2.600 2.600 2.610 2.560 2.610 8,051,908 20,844,361 2.5887 2.315 2.315 2.324 2.279 2.324 9,044,685 2.3046 0.78%
2023-11-22 0 2.580 2.580 2.590 2.570 2.600 7,881,764 20,409,097 2.5894 2.297 2.297 2.306 2.288 2.315 8,853,563 2.3052 0.00%
2023-11-21 0 2.580 2.570 2.580 2.560 2.620 25,083,000 65,065,779 2.5940 2.297 2.288 2.297 2.279 2.332 28,175,662 2.3093 -1.15%
2023-11-20 0 2.610 2.610 2.620 2.560 2.620 21,815,000 56,626,779 2.5958 2.324 2.324 2.332 2.279 2.332 24,504,727 2.3109 1.95%
2023-11-17 0 2.560 2.560 2.570 2.550 2.600 16,025,775 41,142,537 2.5673 2.279 2.279 2.288 2.270 2.315 18,001,707 2.2855 -1.54%
2023-11-16 0 2.600 2.590 2.600 2.580 2.660 20,310,092 52,895,160 2.6044 2.315 2.306 2.315 2.297 2.368 22,814,268 2.3185 -1.89%
2023-11-15 0 2.650 2.640 2.650 2.590 2.660 30,116,184 79,208,079 2.6301 2.359 2.350 2.359 2.306 2.368 33,829,424 2.3414 3.11%
2023-11-14 0 2.570 2.560 2.570 2.560 2.600 21,558,766 55,604,465 2.5792 2.288 2.279 2.288 2.279 2.315 24,216,900 2.2961 -0.77%
2023-11-13 0 2.590 2.580 2.590 2.500 2.600 31,695,137 81,325,533 2.5659 2.306 2.297 2.306 2.226 2.315 35,603,057 2.2842 3.19%
2023-11-10 0 2.510 2.510 2.520 2.510 2.530 10,564,877 26,563,030 2.5143 2.234 2.234 2.243 2.234 2.252 11,867,496 2.2383 -0.40%
2023-11-09 0 2.520 2.520 2.530 2.510 2.540 24,338,913 61,460,324 2.5252 2.243 2.243 2.252 2.234 2.261 27,339,832 2.2480 -1.18%
2023-11-08 0 2.550 2.540 2.550 2.530 2.590 24,810,714 63,513,131 2.5599 2.270 2.261 2.270 2.252 2.306 27,869,804 2.2789 -1.16%
2023-11-07 0 2.580 2.570 2.580 2.550 2.650 32,342,590 83,738,474 2.5891 2.297 2.288 2.297 2.270 2.359 36,330,339 2.3049 -2.27%
2023-11-06 0 2.640 2.640 2.650 2.630 2.670 19,526,000 51,607,095 2.6430 2.350 2.350 2.359 2.341 2.377 21,933,500 2.3529 0.76%
2023-11-03 0 2.620 2.610 2.620 2.580 2.640 27,400,115 71,625,905 2.6141 2.332 2.324 2.332 2.297 2.350 30,778,471 2.3271 1.55%
2023-11-02 0 2.580 2.570 2.580 2.570 2.630 13,995,539 36,335,588 2.5962 2.297 2.288 2.297 2.288 2.341 15,721,149 2.3113 -0.39%
2023-11-01 0 2.590 2.590 2.600 2.550 2.630 37,523,000 97,158,174 2.5893 2.306 2.306 2.315 2.270 2.341 42,149,479 2.3051 0.39%
2023-10-31 0 2.580 2.580 2.590 2.500 2.600 52,667,683 135,474,552 2.5723 2.297 2.297 2.306 2.226 2.315 59,161,458 2.2899 -1.15%
2023-10-30 0 2.610 2.610 2.620 2.560 2.660 58,461,000 151,589,690 2.5930 2.324 2.324 2.332 2.279 2.368 65,669,075 2.3084 -1.88%
2023-10-27 0 2.660 2.660 2.670 2.610 2.690 23,266,433 61,725,558 2.6530 2.368 2.368 2.377 2.324 2.395 26,135,118 2.3618 -0.37%
2023-10-26 0 2.670 2.670 2.680 2.650 2.690 14,939,000 39,879,758 2.6695 2.377 2.377 2.386 2.359 2.395 16,780,936 2.3765 -0.74%
2023-10-25 0 2.690 2.680 2.690 2.660 2.740 39,131,860 105,425,528 2.6941 2.395 2.386 2.395 2.368 2.439 43,956,707 2.3984 0.00%
2023-10-24 0 2.690 2.680 2.690 2.670 2.720 27,203,161 73,291,631 2.6942 2.395 2.386 2.395 2.377 2.421 30,557,233 2.3985 -1.10%
2023-10-20 0 2.720 2.710 2.720 2.710 2.750 26,721,100 72,812,784 2.7249 2.421 2.413 2.421 2.413 2.448 30,015,736 2.4258 -0.37%
2023-10-19 0 2.730 2.730 2.740 2.730 2.810 25,020,159 69,288,373 2.7693 2.430 2.430 2.439 2.430 2.502 28,105,073 2.4653 -3.53%
2023-10-18 0 2.830 2.830 2.840 2.810 2.880 26,124,200 74,275,143 2.8432 2.519 2.519 2.528 2.502 2.564 29,345,239 2.5311 0.00%
2023-10-17 0 2.830 2.830 2.840 2.800 2.870 16,385,000 46,431,784 2.8338 2.519 2.519 2.528 2.493 2.555 18,405,224 2.5228 1.07%
2023-10-16 0 2.800 2.800 2.810 2.800 2.860 20,177,000 57,094,324 2.8297 2.493 2.493 2.502 2.493 2.546 22,664,767 2.5191 -1.75%
2023-10-13 0 2.850 2.840 2.850 2.830 2.870 16,757,900 47,785,385 2.8515 2.537 2.528 2.537 2.519 2.555 18,824,101 2.5385 -1.04%
2023-10-12 0 2.880 2.870 2.880 2.800 2.910 32,883,360 94,516,597 2.8743 2.564 2.555 2.564 2.493 2.591 36,937,785 2.5588 3.60%
2023-10-11 0 2.780 2.780 2.790 2.780 2.820 21,391,025 59,852,674 2.7980 2.475 2.475 2.484 2.475 2.510 24,028,477 2.4909 -0.71%
2023-10-10 0 2.800 2.790 2.800 2.760 2.810 25,019,202 69,866,860 2.7925 2.493 2.484 2.493 2.457 2.502 28,103,998 2.4860 1.45%
2023-10-09 0 2.760 2.750 2.760 2.740 2.800 7,801,113 21,630,660 2.7728 2.457 2.448 2.457 2.439 2.493 8,762,968 2.4684 0.00%
2023-10-06 0 2.760 2.760 2.770 2.710 2.790 13,454,473 37,171,782 2.7628 2.457 2.457 2.466 2.413 2.484 15,113,371 2.4595 1.85%
2023-10-05 0 2.710 2.710 2.720 2.710 2.770 11,918,638 32,502,301 2.7270 2.413 2.413 2.421 2.413 2.466 13,388,172 2.4277 -1.45%
2023-10-04 0 2.750 2.740 2.750 2.710 2.760 9,705,057 26,563,761 2.7371 2.448 2.439 2.448 2.413 2.457 10,901,663 2.4367 0.00%
2023-10-03 0 2.750 2.750 2.760 2.720 2.810 16,131,600 44,299,673 2.7461 2.448 2.448 2.457 2.421 2.502 18,120,580 2.4447 -2.14%
2023-09-29 0 2.810 2.810 2.820 2.790 2.840 15,277,755 43,036,056 2.8169 2.502 2.502 2.510 2.484 2.528 17,161,459 2.5077 -0.71%
2023-09-28 0 2.830 2.820 2.830 2.820 2.870 11,968,000 34,052,252 2.8453 2.519 2.510 2.519 2.510 2.555 13,443,620 2.5330 -1.05%
2023-09-27 0 2.860 2.850 2.860 2.830 2.880 14,927,012 42,528,976 2.8491 2.546 2.537 2.546 2.519 2.564 16,767,470 2.5364 -0.35%
2023-09-26 0 2.870 2.860 2.870 2.830 2.890 39,756,000 114,140,946 2.8710 2.555 2.546 2.555 2.519 2.573 44,657,802 2.5559 1.06%
2023-09-25 0 2.840 2.830 2.840 2.820 2.880 16,638,343 47,404,692 2.8491 2.528 2.519 2.528 2.510 2.564 18,689,803 2.5364 -0.35%
2023-09-22 0 2.850 2.840 2.850 2.800 2.850 27,605,516 78,079,570 2.8284 2.537 2.528 2.537 2.493 2.537 31,009,197 2.5179 1.42%
2023-09-21 0 2.810 2.800 2.810 2.790 2.850 17,253,000 48,617,314 2.8179 2.502 2.493 2.502 2.484 2.537 19,380,246 2.5086 0.00%
2023-09-20 0 2.810 2.810 2.820 2.800 2.830 12,905,829 36,392,254 2.8198 2.502 2.502 2.510 2.493 2.519 14,497,081 2.5103 -1.06%
2023-09-19 0 2.840 2.830 2.840 2.750 2.840 27,166,900 76,356,661 2.8107 2.528 2.519 2.528 2.448 2.528 30,516,501 2.5021 2.53%
2023-09-18 0 2.770 2.760 2.770 2.720 2.820 35,044,000 96,809,609 2.7625 2.466 2.457 2.466 2.421 2.510 39,364,825 2.4593 -0.36%
2023-09-15 0 2.780 2.770 2.780 2.680 2.790 61,950,964 170,397,855 2.7505 2.475 2.466 2.475 2.386 2.484 69,589,341 2.4486 1.83%
2023-09-14 0 2.730 2.720 2.730 2.690 2.750 22,896,392 62,401,439 2.7254 2.430 2.421 2.430 2.395 2.448 25,719,452 2.4262 0.74%
2023-09-13 0 2.710 2.700 2.710 2.680 2.780 24,129,673 65,332,482 2.7076 2.413 2.404 2.413 2.386 2.475 27,104,793 2.4104 -1.09%
2023-09-12 0 2.740 2.740 2.750 2.730 2.790 16,686,683 45,824,895 2.7462 2.439 2.439 2.448 2.430 2.484 18,744,103 2.4448 -0.72%
2023-09-11 0 2.760 2.750 2.760 2.730 2.760 21,016,200 57,773,439 2.7490 2.457 2.448 2.457 2.430 2.457 23,607,438 2.4473 0.73%
2023-09-07 0 2.740 2.730 2.740 2.720 2.780 23,095,000 63,576,810 2.7528 2.439 2.430 2.439 2.421 2.475 25,942,548 2.4507 -1.08%
2023-09-06 0 2.770 2.770 2.780 2.720 2.800 19,254,526 53,176,444 2.7618 2.466 2.466 2.475 2.421 2.493 21,628,554 2.4586 0.73%
2023-09-05 0 2.750 2.740 2.750 2.740 2.800 17,990,458 49,542,477 2.7538 2.448 2.439 2.448 2.439 2.493 20,208,630 2.4516 -1.43%
2023-09-04 0 2.790 2.780 2.790 2.690 2.800 32,834,543 91,033,295 2.7725 2.484 2.475 2.484 2.395 2.493 36,882,949 2.4682 4.49%
2023-08-31 0 2.670 2.670 2.680 2.660 2.720 30,123,015 80,692,865 2.6788 2.377 2.377 2.386 2.368 2.421 33,837,097 2.3847 -0.74%
2023-08-30 0 2.690 2.690 2.700 2.690 2.750 24,324,000 66,116,457 2.7182 2.395 2.395 2.404 2.395 2.448 27,323,080 2.4198 -0.74%
2023-08-29 0 2.710 2.700 2.710 2.670 2.730 17,678,000 47,797,169 2.7038 2.413 2.404 2.413 2.377 2.430 19,857,647 2.4070 1.12%
2023-08-28 0 2.680 2.680 2.690 2.670 2.840 34,567,000 93,871,956 2.7157 2.386 2.386 2.395 2.377 2.528 38,829,013 2.4176 1.52%
2023-08-25 0 2.640 2.630 2.640 2.610 2.680 14,950,000 39,499,881 2.6421 2.350 2.341 2.350 2.324 2.386 16,793,292 2.3521 0.76%
2023-08-24 0 2.620 2.620 2.640 2.600 2.650 14,454,049 37,912,898 2.6230 2.332 2.332 2.350 2.315 2.359 16,236,192 2.3351 0.77%
2023-08-23 0 2.600 2.590 2.600 2.590 2.630 10,962,930 28,567,582 2.6058 2.315 2.306 2.315 2.306 2.341 12,314,628 2.3198 0.39%
2023-08-22 0 2.590 2.590 2.600 2.570 2.620 20,713,038 53,789,301 2.5969 2.306 2.306 2.315 2.288 2.332 23,266,897 2.3118 0.78%
2023-08-21 0 2.570 2.570 2.580 2.560 2.640 28,282,286 73,358,561 2.5938 2.288 2.288 2.297 2.279 2.350 31,769,411 2.3091 -2.65%
2023-08-18 0 2.640 2.640 2.650 2.640 2.710 18,993,706 50,679,134 2.6682 2.350 2.350 2.359 2.350 2.413 21,335,576 2.3753 -1.49%
2023-08-17 0 2.680 2.670 2.680 2.630 2.680 17,539,000 46,586,810 2.6562 2.386 2.377 2.386 2.341 2.386 19,701,509 2.3646 0.37%
2023-08-16 0 2.670 2.670 2.680 2.640 2.700 24,723,000 65,879,301 2.6647 2.377 2.377 2.386 2.350 2.404 27,771,275 2.3722 -1.11%
2023-08-15 0 2.700 2.700 2.710 2.690 2.740 16,376,000 44,372,949 2.7096 2.404 2.404 2.413 2.395 2.439 18,395,114 2.4122 -0.37%
2023-08-14 0 2.710 2.710 2.720 2.670 2.750 39,092,480 105,240,898 2.6921 2.413 2.413 2.421 2.377 2.448 43,912,471 2.3966 -1.45%
2023-08-11 0 2.750 2.750 2.770 2.740 2.800 22,935,384 63,319,833 2.7608 2.448 2.448 2.466 2.439 2.493 25,763,252 2.4578 -1.43%
2023-08-10 0 2.790 2.790 2.800 2.770 2.830 24,470,280 68,354,796 2.7934 2.484 2.484 2.493 2.466 2.519 27,487,396 2.4868 -1.06%
2023-08-09 0 2.820 2.810 2.820 2.790 2.840 10,605,836 29,831,364 2.8127 2.510 2.502 2.510 2.484 2.528 11,913,505 2.5040 -0.70%
2023-08-08 0 2.840 2.830 2.840 2.810 2.850 16,778,279 47,480,507 2.8299 2.528 2.519 2.528 2.502 2.537 18,846,993 2.5193 -0.70%
2023-08-07 0 2.860 2.850 2.860 2.840 2.880 10,007,035 28,589,295 2.8569 2.546 2.537 2.546 2.528 2.564 11,240,874 2.5433 -1.04%
2023-08-04 0 2.890 2.880 2.890 2.870 2.940 30,079,983 87,531,307 2.9100 2.573 2.564 2.573 2.555 2.617 33,788,759 2.5905 1.76%
2023-08-03 0 2.840 2.840 2.850 2.810 2.890 32,713,075 93,346,143 2.8535 2.528 2.528 2.537 2.502 2.573 36,746,504 2.5403 -0.35%
2023-08-02 0 2.850 2.840 2.850 2.820 2.930 21,341,000 61,320,084 2.8733 2.537 2.528 2.537 2.510 2.608 23,972,285 2.5580 -2.06%
2023-08-01 0 2.910 2.900 2.910 2.880 3.010 34,223,110 100,393,128 2.9335 2.591 2.582 2.591 2.564 2.680 38,442,722 2.6115 -2.68%
2023-07-31 0 2.990 2.980 2.990 2.960 3.050 32,280,577 96,539,135 2.9906 2.662 2.653 2.662 2.635 2.715 36,260,680 2.6624 1.01%
2023-07-28 0 2.960 2.960 2.980 2.860 2.980 31,575,300 92,991,723 2.9451 2.635 2.635 2.653 2.546 2.653 35,468,445 2.6218 2.07%
2023-07-27 0 2.900 2.890 2.900 2.880 2.960 29,275,050 85,404,277 2.9173 2.582 2.573 2.582 2.564 2.635 32,884,580 2.5971 -0.34%
2023-07-26 0 2.910 2.910 2.920 2.880 2.930 10,700,764 31,041,172 2.9008 2.591 2.591 2.599 2.564 2.608 12,020,138 2.5824 -0.34%
2023-07-25 0 2.920 2.910 2.920 2.810 2.920 39,029,442 111,870,665 2.8663 2.599 2.591 2.599 2.502 2.599 43,841,661 2.5517 5.80%
2023-07-24 0 2.760 2.750 2.760 2.740 2.850 16,808,409 46,719,827 2.7796 2.457 2.448 2.457 2.439 2.537 18,880,838 2.4745 -2.47%
2023-07-21 0 2.830 2.820 2.830 2.810 2.850 11,702,412 33,124,238 2.8305 2.519 2.510 2.519 2.502 2.537 13,145,286 2.5199 0.71%
2023-07-20 0 2.810 2.800 2.810 2.790 2.860 12,661,061 35,725,046 2.8216 2.502 2.493 2.502 2.484 2.546 14,222,134 2.5119 -0.35%
2023-07-19 0 2.820 2.820 2.830 2.810 2.850 11,991,302 33,901,551 2.8272 2.510 2.510 2.519 2.502 2.537 13,469,795 2.5169 -1.05%
2023-07-18 0 2.850 2.850 2.860 2.830 2.890 27,959,000 79,837,907 2.8555 2.537 2.537 2.546 2.519 2.573 31,406,265 2.5421 -1.04%
2023-07-14 0 2.880 2.870 2.880 2.850 2.910 13,823,529 39,787,654 2.8783 2.564 2.555 2.564 2.537 2.591 15,527,931 2.5623 0.00%
2023-07-13 0 2.880 2.880 2.890 2.850 2.910 21,747,880 62,467,333 2.8723 2.564 2.564 2.573 2.537 2.591 24,429,332 2.5571 1.77%
2023-07-12 0 2.830 2.820 2.830 2.790 2.840 12,159,426 34,305,134 2.8213 2.519 2.510 2.519 2.484 2.528 13,658,649 2.5116 1.07%
2023-07-11 0 2.800 2.790 2.800 2.780 2.820 10,145,272 28,394,957 2.7988 2.493 2.484 2.493 2.475 2.510 11,396,155 2.4916 0.72%
2023-07-10 0 2.780 2.780 2.790 2.760 2.820 15,935,000 44,300,764 2.7801 2.475 2.475 2.484 2.457 2.510 17,899,740 2.4749 -0.71%
2023-07-07 0 2.800 2.800 2.810 2.790 2.830 13,254,320 37,197,223 2.8064 2.493 2.493 2.502 2.484 2.519 14,888,540 2.4984 -1.41%
2023-07-06 0 2.840 2.840 2.850 2.830 2.910 17,508,256 50,157,529 2.8648 2.528 2.528 2.537 2.519 2.591 19,666,974 2.5503 -1.39%
2023-07-05 0 2.880 2.870 2.880 2.870 2.920 13,110,778 37,841,172 2.8863 2.564 2.555 2.564 2.555 2.599 14,727,300 2.5695 -0.69%
2023-07-04 0 2.900 2.890 2.900 2.880 2.960 13,647,263 39,853,685 2.9203 2.582 2.573 2.582 2.564 2.635 15,329,932 2.5997 -0.34%
2023-07-03 0 2.910 2.900 2.910 2.830 2.950 23,318,193 67,891,788 2.9115 2.591 2.582 2.591 2.519 2.626 26,193,260 2.5920 2.46%
2023-06-30 0 2.840 2.840 2.850 2.810 2.870 17,030,000 48,483,691 2.8470 2.528 2.528 2.537 2.502 2.555 19,129,750 2.5345 0.35%
2023-06-29 0 2.830 2.830 2.840 2.810 2.870 9,579,000 27,172,503 2.8367 2.519 2.519 2.528 2.502 2.555 10,760,063 2.5253 -0.70%
2023-06-28 0 2.850 2.840 2.850 2.820 2.880 17,947,000 51,150,204 2.8501 2.537 2.528 2.537 2.510 2.564 20,159,814 2.5372 0.71%
2023-06-27 0 2.830 2.820 2.830 2.780 2.840 8,903,538 25,069,579 2.8157 2.519 2.510 2.519 2.475 2.528 10,001,319 2.5066 2.17%
2023-06-26 0 2.770 2.770 2.780 2.760 2.810 22,492,000 62,545,461 2.7808 2.466 2.466 2.475 2.457 2.502 25,265,200 2.4756 -1.00%
2023-06-23 0 2.980 2.970 2.980 2.930 3.000 28,881,819 85,740,385 2.9687 2.491 2.483 2.491 2.449 2.508 34,553,459 2.4814 -0.67%
2023-06-21 0 3.000 2.990 3.000 2.970 3.020 28,759,105 86,150,765 2.9956 2.508 2.499 2.508 2.483 2.524 34,406,647 2.5039 0.00%
2023-06-20 0 3.000 3.000 3.010 3.000 3.050 15,217,635 45,866,371 3.0140 2.508 2.508 2.516 2.508 2.549 18,205,984 2.5193 -1.64%
2023-06-19 0 3.050 3.040 3.050 3.010 3.090 12,768,078 38,867,576 3.0441 2.549 2.541 2.549 2.516 2.583 15,275,397 2.5445 -1.29%
2023-06-16 0 3.090 3.080 3.090 3.070 3.130 34,464,535 106,587,640 3.0927 2.583 2.574 2.583 2.566 2.616 41,232,476 2.5850 0.65%
2023-06-15 0 3.070 3.070 3.080 3.030 3.110 32,601,085 100,013,908 3.0678 2.566 2.566 2.574 2.533 2.600 39,003,092 2.5643 -0.32%
2023-06-14 0 3.080 3.070 3.080 3.060 3.120 20,160,000 62,159,370 3.0833 2.574 2.566 2.574 2.558 2.608 24,118,901 2.5772 0.65%
2023-06-13 0 3.060 3.050 3.060 3.040 3.110 28,700,292 88,110,914 3.0700 2.558 2.549 2.558 2.541 2.600 34,336,285 2.5661 -1.29%
2023-06-12 0 3.100 3.090 3.100 3.070 3.160 31,786,518 98,748,247 3.1066 2.591 2.583 2.591 2.566 2.641 38,028,566 2.5967 -1.59%
2023-06-09 0 3.150 3.150 3.160 3.090 3.160 42,522,140 133,231,394 3.1332 2.633 2.633 2.641 2.583 2.641 50,872,385 2.6189 1.61%
2023-06-08 0 3.100 3.100 3.110 3.010 3.110 37,188,882 114,345,881 3.0747 2.591 2.591 2.600 2.516 2.600 44,491,814 2.5700 1.97%
2023-06-07 0 3.040 3.030 3.040 3.010 3.080 20,422,607 62,185,840 3.0450 2.541 2.533 2.541 2.516 2.574 24,433,077 2.5451 1.33%
2023-06-06 0 3.000 3.000 3.010 2.960 3.070 24,393,745 73,686,600 3.0207 2.508 2.508 2.516 2.474 2.566 29,184,044 2.5249 0.67%
2023-06-05 0 2.980 2.970 2.980 2.950 3.010 43,570,517 129,572,999 2.9739 2.491 2.483 2.491 2.466 2.516 52,126,636 2.4857 0.00%
2023-06-02 0 2.980 2.960 2.980 2.950 3.030 68,852,317 205,374,696 2.9828 2.491 2.474 2.491 2.466 2.533 82,373,126 2.4932 1.02%
2023-06-01 0 2.950 2.940 2.950 2.920 2.980 30,863,549 90,966,700 2.9474 2.466 2.457 2.466 2.441 2.491 36,924,349 2.4636 -0.34%
2023-05-31 0 2.960 2.950 2.960 2.930 3.020 61,495,232 181,773,385 2.9559 2.474 2.466 2.474 2.449 2.524 73,571,300 2.4707 -1.99%
2023-05-30 0 3.020 3.020 3.030 2.990 3.080 28,837,000 87,142,250 3.0219 2.524 2.524 2.533 2.499 2.574 34,499,839 2.5259 -0.66%
2023-05-29 0 3.040 3.040 3.050 3.000 3.060 22,201,600 67,465,433 3.0388 2.541 2.541 2.549 2.508 2.558 26,561,418 2.5400 1.00%
2023-05-25 0 3.010 3.010 3.020 2.980 3.060 33,083,000 99,843,920 3.0180 2.516 2.516 2.524 2.491 2.558 39,579,643 2.5226 -1.95%
2023-05-24 0 3.070 3.060 3.070 3.050 3.110 42,768,000 131,369,124 3.0717 2.566 2.558 2.566 2.549 2.600 51,166,526 2.5675 -0.97%
2023-05-23 0 3.100 3.100 3.110 3.090 3.180 21,355,000 66,864,647 3.1311 2.591 2.591 2.600 2.583 2.658 25,548,568 2.6172 -2.21%
2023-05-22 0 3.170 3.170 3.180 3.160 3.190 24,036,718 76,332,239 3.1757 2.650 2.650 2.658 2.641 2.666 28,756,906 2.6544 -0.31%
2023-05-19 0 3.180 3.170 3.180 3.130 3.210 20,372,000 64,609,094 3.1715 2.658 2.650 2.658 2.616 2.683 24,372,532 2.6509 -0.62%
2023-05-18 0 3.200 3.190 3.200 3.160 3.260 89,154,608 286,884,572 3.2178 2.675 2.666 2.675 2.641 2.725 106,662,260 2.6897 0.95%
2023-05-17 0 3.170 3.160 3.170 3.140 3.220 54,611,488 173,462,083 3.1763 2.650 2.641 2.650 2.625 2.691 65,335,768 2.6549 -0.94%
2023-05-16 0 3.200 3.190 3.200 3.180 3.290 139,798,000 450,978,173 3.2259 2.675 2.666 2.675 2.658 2.750 167,250,701 2.6964 -1.54%
2023-05-15 0 3.250 3.240 3.250 3.140 3.270 61,111,818 195,941,510 3.2063 2.717 2.708 2.717 2.625 2.733 73,112,594 2.6800 3.17%
2023-05-12 0 3.150 3.140 3.150 3.130 3.250 85,844,620 272,441,270 3.1737 2.633 2.625 2.633 2.616 2.717 102,702,277 2.6527 -3.37%
2023-05-11 0 3.260 3.250 3.260 3.220 3.290 45,453,329 147,895,315 3.2538 2.725 2.717 2.725 2.691 2.750 54,379,184 2.7197 0.93%
2023-05-10 0 3.230 3.220 3.230 3.180 3.280 77,127,808 249,134,733 3.2302 2.700 2.691 2.700 2.658 2.742 92,273,709 2.7000 -0.92%
2023-05-09 0 3.260 3.250 3.260 3.210 3.360 112,471,000 370,446,668 3.2937 2.725 2.717 2.725 2.683 2.808 134,557,387 2.7531 -1.21%
2023-05-08 0 3.300 3.290 3.300 3.190 3.320 113,609,549 371,409,114 3.2692 2.758 2.750 2.758 2.666 2.775 135,919,517 2.7326 3.12%
2023-05-05 0 3.200 3.190 3.200 3.160 3.230 67,536,443 215,611,260 3.1925 2.675 2.666 2.675 2.641 2.700 80,798,848 2.6685 0.00%
2023-05-04 0 3.200 3.190 3.200 3.050 3.220 166,077,767 524,939,942 3.1608 2.675 2.666 2.675 2.549 2.691 198,691,132 2.6420 4.23%
2023-05-03 0 3.070 3.060 3.070 3.020 3.080 23,118,581 70,616,301 3.0545 2.566 2.558 2.566 2.524 2.574 27,658,471 2.5532 -0.32%
2023-05-02 0 3.080 3.070 3.080 3.050 3.180 43,341,308 133,453,192 3.0791 2.574 2.566 2.574 2.549 2.658 51,852,417 2.5737 0.00%
2023-04-28 0 3.080 3.070 3.080 3.020 3.140 126,565,000 390,312,702 3.0839 2.574 2.566 2.574 2.524 2.625 151,419,083 2.5777 3.70%
2023-04-27 0 2.970 2.960 2.970 2.880 2.990 66,055,430 194,748,904 2.9483 2.483 2.474 2.483 2.407 2.499 79,027,003 2.4643 2.77%
2023-04-26 0 2.890 2.890 2.900 2.850 2.900 29,087,267 83,594,778 2.8739 2.416 2.416 2.424 2.382 2.424 34,799,252 2.4022 0.35%
2023-04-25 0 2.880 2.870 2.880 2.860 2.910 37,200,978 107,001,582 2.8763 2.407 2.399 2.407 2.391 2.432 44,506,285 2.4042 0.00%
2023-04-24 0 2.880 2.870 2.880 2.830 2.910 67,663,284 194,326,011 2.8720 2.407 2.399 2.407 2.365 2.432 80,950,598 2.4006 1.41%
2023-04-21 0 2.840 2.830 2.840 2.810 2.870 55,544,502 157,833,930 2.8416 2.374 2.365 2.374 2.349 2.399 66,452,001 2.3752 -0.35%
2023-04-20 0 2.850 2.850 2.860 2.770 2.860 50,118,100 141,750,977 2.8283 2.382 2.382 2.391 2.315 2.391 59,959,995 2.3641 2.52%
2023-04-19 0 2.780 2.780 2.790 2.760 2.810 25,974,152 72,403,950 2.7875 2.324 2.324 2.332 2.307 2.349 31,074,802 2.3300 0.00%
2023-04-18 0 2.780 2.770 2.780 2.750 2.800 26,079,300 72,422,928 2.7770 2.324 2.315 2.324 2.299 2.340 31,200,598 2.3212 0.36%
2023-04-17 0 2.770 2.760 2.770 2.700 2.770 36,373,016 99,578,410 2.7377 2.315 2.307 2.315 2.257 2.315 43,515,733 2.2883 2.59%
2023-04-14 0 2.700 2.700 2.710 2.680 2.730 24,748,059 67,018,066 2.7080 2.257 2.257 2.265 2.240 2.282 29,607,936 2.2635 0.37%
2023-04-13 0 2.690 2.690 2.700 2.660 2.700 21,323,696 57,280,103 2.6862 2.248 2.248 2.257 2.223 2.257 25,511,117 2.2453 0.00%
2023-04-12 0 2.690 2.690 2.700 2.650 2.710 36,987,666 99,581,008 2.6923 2.248 2.248 2.257 2.215 2.265 44,251,084 2.2504 1.13%
2023-04-11 0 2.660 2.660 2.670 2.610 2.670 29,894,474 79,193,740 2.6491 2.223 2.223 2.232 2.182 2.232 35,764,973 2.2143 1.92%
2023-04-06 0 2.610 2.610 2.620 2.590 2.630 19,145,088 49,913,107 2.6071 2.182 2.182 2.190 2.165 2.198 22,904,687 2.1792 0.00%
2023-04-04 0 2.610 2.610 2.620 2.590 2.640 22,594,853 58,948,637 2.6089 2.182 2.182 2.190 2.165 2.207 27,031,896 2.1807 -0.76%
2023-04-03 0 2.630 2.620 2.630 2.600 2.640 39,750,730 104,014,494 2.6167 2.198 2.190 2.198 2.173 2.207 47,556,742 2.1872 0.38%
2023-03-31 0 2.620 2.620 2.630 2.620 2.680 30,418,883 80,304,400 2.6400 2.190 2.190 2.198 2.190 2.240 36,392,363 2.2066 -0.76%
2023-03-30 0 2.640 2.640 2.650 2.600 2.660 17,559,993 46,059,369 2.6230 2.207 2.207 2.215 2.173 2.223 21,008,320 2.1924 -0.38%
2023-03-29 0 2.650 2.640 2.650 2.620 2.660 18,696,646 49,323,639 2.6381 2.215 2.207 2.215 2.190 2.223 22,368,182 2.2051 0.76%
2023-03-28 0 2.630 2.630 2.640 2.570 2.640 39,398,362 103,247,310 2.6206 2.198 2.198 2.207 2.148 2.207 47,135,178 2.1905 2.33%
2023-03-27 0 2.570 2.570 2.580 2.560 2.610 22,913,000 59,052,645 2.5773 2.148 2.148 2.157 2.140 2.182 27,412,519 2.1542 -1.53%
2023-03-24 0 2.610 2.610 2.620 2.600 2.660 22,434,048 58,848,891 2.6232 2.182 2.182 2.190 2.173 2.223 26,839,513 2.1926 -1.88%
2023-03-23 0 2.660 2.650 2.660 2.600 2.670 24,265,064 63,885,139 2.6328 2.223 2.215 2.223 2.173 2.232 29,030,093 2.2007 1.92%
2023-03-22 0 2.610 2.610 2.620 2.570 2.630 27,345,386 71,459,327 2.6132 2.182 2.182 2.190 2.148 2.198 32,715,310 2.1843 1.56%
2023-03-21 0 2.570 2.570 2.580 2.560 2.610 29,844,386 77,190,203 2.5864 2.148 2.148 2.157 2.140 2.182 35,705,049 2.1619 0.39%
2023-03-20 0 2.560 2.560 2.570 2.550 2.630 24,761,000 63,910,110 2.5811 2.140 2.140 2.148 2.131 2.198 29,623,418 2.1574 -1.54%
2023-03-17 0 2.600 2.600 2.610 2.540 2.620 49,358,950 128,086,797 2.5950 2.173 2.173 2.182 2.123 2.190 59,051,767 2.1691 3.17%
2023-03-16 0 2.520 2.520 2.530 2.520 2.560 17,178,135 43,528,608 2.5340 2.106 2.106 2.115 2.106 2.140 20,551,475 2.1180 -1.56%
2023-03-15 0 2.560 2.560 2.570 2.530 2.590 16,023,253 41,121,290 2.5664 2.140 2.140 2.148 2.115 2.165 19,169,804 2.1451 1.99%
2023-03-14 0 2.510 2.510 2.520 2.510 2.580 31,464,769 80,075,468 2.5449 2.098 2.098 2.106 2.098 2.157 37,643,633 2.1272 -1.95%
2023-03-13 0 2.560 2.550 2.560 2.510 2.580 27,926,356 71,337,851 2.5545 2.140 2.131 2.140 2.098 2.157 33,410,368 2.1352 2.81%
2023-03-10 0 2.490 2.490 2.500 2.490 2.530 22,066,743 55,329,156 2.5074 2.081 2.081 2.090 2.081 2.115 26,400,079 2.0958 -0.80%
2023-03-09 0 2.510 2.510 2.520 2.510 2.570 26,568,690 67,452,988 2.5388 2.098 2.098 2.106 2.098 2.148 31,786,092 2.1221 -1.95%
2023-03-08 0 2.560 2.550 2.560 2.530 2.610 47,260,077 121,035,592 2.5611 2.140 2.131 2.140 2.115 2.182 56,540,730 2.1407 -2.66%
2023-03-07 0 2.630 2.620 2.630 2.600 2.690 54,840,414 145,368,577 2.6508 2.198 2.190 2.198 2.173 2.248 65,609,649 2.2157 0.77%
2023-03-06 0 2.610 2.610 2.620 2.600 2.640 22,055,944 57,760,401 2.6188 2.182 2.182 2.190 2.173 2.207 26,387,159 2.1890 0.00%
2023-03-03 0 2.610 2.600 2.610 2.590 2.630 26,025,726 67,936,846 2.6104 2.182 2.173 2.182 2.165 2.198 31,136,503 2.1819 0.38%
2023-03-02 0 2.600 2.590 2.600 2.550 2.610 22,000,044 56,987,688 2.5903 2.173 2.165 2.173 2.131 2.182 26,320,282 2.1652 1.96%
2023-03-01 0 2.550 2.550 2.560 2.480 2.570 29,811,229 75,848,779 2.5443 2.131 2.131 2.140 2.073 2.148 35,665,381 2.1267 2.82%
2023-02-28 0 2.480 2.480 2.490 2.480 2.540 30,268,870 75,465,800 2.4932 2.073 2.073 2.081 2.073 2.123 36,212,891 2.0839 -0.40%
2023-02-27 0 2.490 2.490 2.500 2.490 2.560 26,862,240 67,607,317 2.5168 2.081 2.081 2.090 2.081 2.140 32,137,287 2.1037 -2.73%
2023-02-24 0 2.560 2.550 2.560 2.540 2.580 22,587,638 57,826,350 2.5601 2.140 2.131 2.140 2.123 2.157 27,023,264 2.1399 -0.78%
2023-02-23 0 2.580 2.570 2.580 2.570 2.610 15,518,463 40,166,867 2.5883 2.157 2.148 2.157 2.148 2.182 18,565,887 2.1635 -0.39%
2023-02-22 0 2.590 2.580 2.590 2.570 2.610 18,185,430 47,099,846 2.5900 2.165 2.157 2.165 2.148 2.182 21,756,577 2.1649 -0.38%
2023-02-21 0 2.600 2.600 2.610 2.590 2.630 17,108,101 44,612,269 2.6077 2.173 2.173 2.182 2.165 2.198 20,467,688 2.1796 -0.38%
2023-02-20 0 2.610 2.610 2.630 2.540 2.630 20,702,655 53,727,385 2.5952 2.182 2.182 2.198 2.123 2.198 24,768,119 2.1692 1.56%
2023-02-17 0 2.570 2.560 2.570 2.550 2.600 10,479,400 26,982,832 2.5748 2.148 2.140 2.148 2.131 2.173 12,537,282 2.1522 0.39%
2023-02-16 0 2.560 2.560 2.570 2.540 2.610 20,168,120 51,950,760 2.5759 2.140 2.140 2.148 2.123 2.182 24,128,616 2.1531 0.39%
2023-02-15 0 2.550 2.540 2.550 2.540 2.600 21,248,915 54,304,709 2.5556 2.131 2.123 2.131 2.123 2.173 25,421,651 2.1362 -1.92%
2023-02-14 0 2.600 2.590 2.600 2.560 2.620 28,860,535 74,749,191 2.5900 2.173 2.165 2.173 2.140 2.190 34,527,995 2.1649 0.39%
2023-02-13 0 2.590 2.580 2.590 2.540 2.590 22,437,157 57,805,023 2.5763 2.165 2.157 2.165 2.123 2.165 26,843,233 2.1534 1.57%
2023-02-10 0 2.550 2.540 2.550 2.540 2.610 23,289,685 59,777,847 2.5667 2.131 2.123 2.131 2.123 2.182 27,863,175 2.1454 -1.16%
2023-02-09 0 2.580 2.580 2.590 2.560 2.600 32,155,000 83,020,986 2.5819 2.157 2.157 2.165 2.140 2.173 38,469,408 2.1581 -0.77%
2023-02-08 0 2.600 2.590 2.600 2.580 2.620 19,849,930 51,537,125 2.5963 2.173 2.165 2.173 2.157 2.190 23,747,941 2.1702 0.78%
2023-02-07 0 2.580 2.570 2.580 2.570 2.600 25,648,832 66,214,643 2.5816 2.157 2.148 2.157 2.148 2.173 30,685,597 2.1578 0.00%
2023-02-06 0 2.580 2.580 2.590 2.560 2.620 26,861,337 69,401,374 2.5837 2.157 2.157 2.165 2.140 2.190 32,136,207 2.1596 -1.53%
2023-02-03 0 2.620 2.600 2.620 2.590 2.650 29,936,909 78,027,675 2.6064 2.190 2.173 2.190 2.165 2.215 35,815,741 2.1786 -0.38%
2023-02-02 0 2.630 2.630 2.640 2.630 2.690 29,540,228 78,138,380 2.6452 2.198 2.198 2.207 2.198 2.248 35,341,162 2.2110 -1.50%
2023-02-01 0 2.670 2.670 2.680 2.630 2.680 34,381,067 91,495,636 2.6612 2.232 2.232 2.240 2.198 2.240 41,132,617 2.2244 1.14%
2023-01-31 0 2.640 2.640 2.650 2.630 2.720 52,282,045 138,797,079 2.6548 2.207 2.207 2.215 2.198 2.274 62,548,882 2.2190 -1.86%
2023-01-30 0 2.690 2.690 2.700 2.670 2.780 66,246,491 179,864,106 2.7151 2.248 2.248 2.257 2.232 2.324 79,255,583 2.2694 -3.58%
2023-01-27 0 2.790 2.780 2.790 2.740 2.800 34,176,308 94,931,729 2.7777 2.332 2.324 2.332 2.290 2.340 40,887,648 2.3218 1.09%
2023-01-26 0 2.760 2.750 2.760 2.700 2.770 62,796,052 171,843,790 2.7365 2.307 2.299 2.307 2.257 2.315 75,127,568 2.2874 2.60%
2023-01-20 0 2.690 2.690 2.700 2.630 2.700 30,775,055 82,412,640 2.6779 2.248 2.248 2.257 2.198 2.257 36,818,477 2.2384 2.67%
2023-01-19 0 2.620 2.610 2.620 2.600 2.660 7,621,254 19,982,527 2.6219 2.190 2.182 2.190 2.173 2.223 9,117,871 2.1916 -1.13%
2023-01-18 0 2.650 2.640 2.650 2.600 2.650 37,420,156 98,476,689 2.6316 2.215 2.207 2.215 2.173 2.215 44,768,504 2.1997 1.15%
2023-01-17 0 2.620 2.610 2.620 2.600 2.660 21,507,182 56,373,631 2.6212 2.190 2.182 2.190 2.173 2.223 25,730,635 2.1909 -1.87%
2023-01-16 0 2.670 2.660 2.670 2.650 2.710 26,971,826 72,063,542 2.6718 2.232 2.223 2.232 2.215 2.265 32,268,393 2.2333 0.38%
2023-01-13 0 2.660 2.650 2.660 2.640 2.670 48,304,332 128,053,224 2.6510 2.223 2.215 2.223 2.207 2.232 57,790,050 2.2158 0.38%
2023-01-12 0 2.650 2.640 2.650 2.620 2.690 61,219,052 162,383,743 2.6525 2.215 2.207 2.215 2.190 2.248 73,240,886 2.2171 -0.75%
2023-01-11 0 2.670 2.660 2.670 2.640 2.690 35,993,311 96,047,166 2.6685 2.232 2.223 2.232 2.207 2.248 43,061,464 2.2305 0.75%
2023-01-10 0 2.650 2.640 2.650 2.630 2.690 19,130,431 50,680,852 2.6492 2.215 2.207 2.215 2.198 2.248 22,887,151 2.2144 -0.75%
2023-01-09 0 2.670 2.670 2.680 2.650 2.690 25,965,766 69,247,484 2.6669 2.232 2.232 2.240 2.215 2.248 31,064,769 2.2291 0.38%
2023-01-06 0 2.660 2.650 2.660 2.620 2.700 28,711,056 76,104,883 2.6507 2.223 2.215 2.223 2.190 2.257 34,349,163 2.2156 -0.75%
2023-01-05 0 2.680 2.680 2.690 2.670 2.740 25,409,959 68,606,771 2.7000 2.240 2.240 2.248 2.232 2.290 30,399,816 2.2568 -1.11%
2023-01-04 0 2.710 2.710 2.720 2.630 2.720 32,897,611 88,183,104 2.6805 2.265 2.265 2.274 2.198 2.274 39,357,848 2.2405 3.44%
2023-01-03 0 2.620 2.610 2.620 2.550 2.620 12,222,349 31,758,116 2.5984 2.190 2.182 2.190 2.131 2.190 14,622,501 2.1719 1.16%
2022-12-30 0 2.590 2.580 2.590 2.580 2.620 17,739,883 46,062,568 2.5966 2.165 2.157 2.165 2.157 2.190 21,223,536 2.1704 0.39%
2022-12-29 0 2.580 2.570 2.580 2.560 2.610 6,218,185 16,025,427 2.5772 2.157 2.148 2.157 2.140 2.182 7,439,275 2.1542 -1.53%
2022-12-28 0 2.620 2.610 2.620 2.570 2.630 14,832,000 38,676,334 2.6076 2.190 2.182 2.190 2.148 2.198 17,744,620 2.1796 1.95%
2022-12-23 0 2.570 2.560 2.570 2.540 2.590 7,956,187 20,431,756 2.5680 2.148 2.140 2.148 2.123 2.165 9,518,576 2.1465 0.78%
2022-12-22 0 2.550 2.550 2.560 2.530 2.590 22,003,026 56,461,709 2.5661 2.131 2.131 2.140 2.115 2.165 26,323,850 2.1449 0.39%
2022-12-21 0 2.540 2.530 2.540 2.520 2.560 16,033,443 40,704,019 2.5387 2.123 2.115 2.123 2.106 2.140 19,181,995 2.1220 0.00%
2022-12-20 0 2.540 2.530 2.540 2.530 2.590 18,909,289 48,243,627 2.5513 2.123 2.115 2.123 2.115 2.165 22,622,583 2.1325 -1.93%
2022-12-19 0 2.590 2.580 2.590 2.570 2.640 22,287,737 57,728,098 2.5901 2.165 2.157 2.165 2.148 2.207 26,664,470 2.1650 -1.52%
2022-12-16 0 2.630 2.620 2.630 2.570 2.640 35,549,135 93,100,931 2.6189 2.198 2.190 2.198 2.148 2.207 42,530,063 2.1891 1.15%
2022-12-15 0 2.600 2.590 2.600 2.560 2.610 33,097,136 85,743,579 2.5907 2.173 2.165 2.173 2.140 2.182 39,596,555 2.1654 -0.38%
2022-12-14 0 2.610 2.600 2.610 2.580 2.630 29,665,711 77,131,724 2.6000 2.182 2.173 2.182 2.157 2.198 35,491,287 2.1733 0.00%
2022-12-13 0 2.610 2.600 2.610 2.580 2.640 34,830,479 90,847,560 2.6083 2.182 2.173 2.182 2.157 2.207 41,670,282 2.1802 -0.38%
2022-12-12 0 2.620 2.610 2.620 2.540 2.620 35,771,147 93,012,152 2.6002 2.190 2.182 2.190 2.123 2.190 42,795,672 2.1734 -0.76%
2022-12-09 0 2.640 2.630 2.640 2.580 2.650 29,014,159 75,910,868 2.6163 2.207 2.198 2.207 2.157 2.215 34,711,787 2.1869 0.76%
2022-12-08 0 2.620 2.610 2.620 2.580 2.620 23,794,000 61,941,391 2.6032 2.190 2.182 2.190 2.157 2.190 28,466,524 2.1759 2.75%
2022-12-07 0 2.550 2.550 2.560 2.540 2.670 40,837,831 106,370,298 2.6047 2.131 2.131 2.140 2.123 2.232 48,857,322 2.1772 -4.14%
2022-12-06 0 2.660 2.650 2.660 2.620 2.680 44,617,404 118,105,863 2.6471 2.223 2.215 2.223 2.190 2.240 53,379,105 2.2126 0.38%
2022-12-05 0 2.650 2.640 2.650 2.510 2.650 66,166,530 172,125,122 2.6014 2.215 2.207 2.215 2.098 2.215 79,159,920 2.1744 5.16%
2022-12-02 0 2.520 2.520 2.530 2.490 2.540 35,072,662 88,347,474 2.5190 2.106 2.106 2.115 2.081 2.123 41,960,023 2.1055 0.00%
2022-12-01 0 2.520 2.510 2.520 2.510 2.660 111,029,232 287,361,233 2.5882 2.106 2.098 2.106 2.098 2.223 132,832,493 2.1633 -3.82%
2022-11-30 0 2.620 2.610 2.620 2.580 2.650 284,109,756 743,856,565 2.6182 2.190 2.182 2.190 2.157 2.215 339,901,542 2.1884 0.77%
2022-11-29 0 2.600 2.600 2.610 2.520 2.630 74,961,771 194,123,198 2.5896 2.173 2.173 2.182 2.106 2.198 89,682,318 2.1646 3.59%
2022-11-28 0 2.510 2.500 2.510 2.440 2.530 31,560,000 78,770,907 2.4959 2.098 2.090 2.098 2.039 2.115 37,757,565 2.0862 -0.79%
2022-11-25 0 2.530 2.530 2.540 2.470 2.560 46,129,000 116,792,355 2.5319 2.115 2.115 2.123 2.065 2.140 55,187,539 2.1163 1.20%
2022-11-24 0 2.500 2.500 2.510 2.480 2.520 39,516,590 98,864,245 2.5018 2.090 2.090 2.098 2.073 2.106 47,276,623 2.0912 0.00%
2022-11-23 0 2.500 2.500 2.510 2.450 2.520 61,360,500 153,321,036 2.4987 2.090 2.090 2.098 2.048 2.106 73,410,110 2.0886 2.04%
2022-11-22 0 2.450 2.440 2.450 2.390 2.460 47,355,433 115,431,478 2.4376 2.048 2.039 2.048 1.998 2.056 56,654,812 2.0375 1.24%
2022-11-21 0 2.420 2.410 2.420 2.350 2.430 36,768,316 87,949,205 2.3920 2.023 2.014 2.023 1.964 2.031 43,988,659 1.9994 0.83%
2022-11-18 0 2.400 2.390 2.400 2.360 2.410 48,966,851 117,198,396 2.3934 2.006 1.998 2.006 1.973 2.014 58,582,670 2.0006 0.84%
2022-11-17 0 2.380 2.370 2.380 2.350 2.390 27,477,569 65,045,790 2.3672 1.989 1.981 1.989 1.964 1.998 32,873,451 1.9787 0.00%
2022-11-16 0 2.380 2.380 2.390 2.380 2.430 33,185,144 79,636,839 2.3998 1.989 1.989 1.998 1.989 2.031 39,701,845 2.0059 -0.83%
2022-11-15 0 2.400 2.400 2.410 2.370 2.420 39,874,033 95,595,420 2.3974 2.006 2.006 2.014 1.981 2.023 47,704,259 2.0039 1.27%
2022-11-14 0 2.370 2.360 2.370 2.340 2.400 57,181,601 135,715,756 2.3734 1.981 1.973 1.981 1.956 2.006 68,410,584 1.9838 0.85%
2022-11-11 0 2.350 2.350 2.360 2.300 2.370 35,996,152 84,263,778 2.3409 1.964 1.964 1.973 1.922 1.981 43,064,862 1.9567 3.07%
2022-11-10 0 2.280 2.280 2.290 2.270 2.320 15,743,033 35,950,353 2.2836 1.906 1.906 1.914 1.897 1.939 18,834,556 1.9087 -1.30%
2022-11-09 0 2.310 2.300 2.310 2.290 2.340 19,892,356 46,053,480 2.3151 1.931 1.922 1.931 1.914 1.956 23,798,699 1.9351 -0.43%
2022-11-08 0 2.320 2.310 2.320 2.290 2.350 17,842,839 41,304,151 2.3149 1.939 1.931 1.939 1.914 1.964 21,346,710 1.9349 -0.43%
2022-11-07 0 2.330 2.320 2.330 2.270 2.350 29,745,081 69,106,725 2.3233 1.948 1.939 1.948 1.897 1.964 35,586,243 1.9420 2.64%
2022-11-04 0 2.270 2.260 2.270 2.210 2.290 35,364,249 79,949,458 2.2607 1.897 1.889 1.897 1.847 1.914 42,308,870 1.8897 2.25%
2022-11-03 0 2.220 2.210 2.220 2.180 2.230 25,844,862 57,038,463 2.2070 1.856 1.847 1.856 1.822 1.864 30,920,122 1.8447 0.45%
2022-11-02 0 2.210 2.210 2.220 2.190 2.240 21,897,650 48,391,951 2.2099 1.847 1.847 1.856 1.831 1.872 26,197,780 1.8472 -0.45%
2022-11-01 0 2.220 2.210 2.220 2.170 2.230 27,011,911 59,420,179 2.1998 1.856 1.847 1.856 1.814 1.864 32,316,350 1.8387 2.30%
2022-10-31 0 2.170 2.160 2.170 2.160 2.220 42,952,887 93,552,571 2.1780 1.814 1.805 1.814 1.805 1.856 51,387,720 1.8205 -0.91%
2022-10-28 0 2.190 2.180 2.190 2.170 2.250 27,206,000 59,863,735 2.2004 1.831 1.822 1.831 1.814 1.881 32,548,553 1.8392 -2.23%
2022-10-27 0 2.240 2.230 2.240 2.230 2.280 22,178,000 49,849,219 2.2477 1.872 1.864 1.872 1.864 1.906 26,533,184 1.8787 0.90%
2022-10-26 0 2.220 2.210 2.220 2.200 2.250 25,457,024 56,593,539 2.2231 1.856 1.847 1.856 1.839 1.881 30,456,123 1.8582 0.45%
2022-10-25 0 2.210 2.200 2.210 2.180 2.230 31,167,120 68,743,812 2.2057 1.847 1.839 1.847 1.822 1.864 37,287,534 1.8436 -0.45%
2022-10-24 0 2.220 2.210 2.220 2.190 2.340 43,976,502 98,311,410 2.2355 1.856 1.847 1.856 1.831 1.956 52,612,346 1.8686 -4.72%
2022-10-21 0 2.330 2.320 2.330 2.310 2.360 17,240,120 40,094,235 2.3256 1.948 1.939 1.948 1.931 1.973 20,625,632 1.9439 -0.43%
2022-10-20 0 2.340 2.330 2.340 2.300 2.360 77,730,517 181,575,940 2.3360 1.956 1.948 1.956 1.922 1.973 92,994,774 1.9525 0.43%
2022-10-19 0 2.330 2.330 2.340 2.320 2.360 26,820,866 62,631,571 2.3352 1.948 1.948 1.956 1.939 1.973 32,087,788 1.9519 -0.43%
2022-10-18 0 2.340 2.330 2.340 2.310 2.370 33,211,140 77,484,024 2.3331 1.956 1.948 1.956 1.931 1.981 39,732,946 1.9501 2.18%
2022-10-17 0 2.290 2.290 2.300 2.270 2.320 18,206,000 41,770,668 2.2943 1.914 1.914 1.922 1.897 1.939 21,781,186 1.9177 -0.43%
2022-10-14 0 2.300 2.290 2.300 2.280 2.330 32,925,071 75,837,391 2.3033 1.922 1.914 1.922 1.906 1.948 39,390,701 1.9253 1.77%
2022-10-13 0 2.260 2.250 2.260 2.240 2.300 22,464,393 50,977,823 2.2693 1.889 1.881 1.889 1.872 1.922 26,875,817 1.8968 -1.31%
2022-10-12 0 2.290 2.280 2.290 2.250 2.310 26,887,316 61,335,067 2.2812 1.914 1.906 1.914 1.881 1.931 32,167,287 1.9068 0.44%
2022-10-11 0 2.280 2.270 2.280 2.270 2.320 26,571,816 60,902,064 2.2920 1.906 1.897 1.906 1.897 1.939 31,789,831 1.9158 -0.44%
2022-10-10 0 2.290 2.290 2.300 2.260 2.330 28,814,538 66,376,292 2.3036 1.914 1.914 1.922 1.889 1.948 34,472,966 1.9255 -0.43%
2022-10-07 0 2.300 2.290 2.300 2.260 2.320 7,683,070 17,666,656 2.2994 1.922 1.914 1.922 1.889 1.939 9,191,826 1.9220 -0.43%
2022-10-06 0 2.310 2.300 2.310 2.270 2.330 9,350,000 21,571,934 2.3072 1.931 1.922 1.931 1.897 1.948 11,186,097 1.9285 0.43%
2022-10-05 0 2.300 2.300 2.310 2.220 2.320 26,275,367 59,993,211 2.2832 1.922 1.922 1.931 1.856 1.939 31,435,167 1.9085 4.55%
2022-10-03 0 2.200 2.190 2.200 2.150 2.270 42,207,135 92,353,033 2.1881 1.839 1.831 1.839 1.797 1.897 50,495,521 1.8289 -3.51%
2022-09-30 0 2.280 2.270 2.280 2.220 2.320 48,801,918 111,182,519 2.2782 1.906 1.897 1.906 1.856 1.939 58,385,349 1.9043 2.24%
2022-09-29 0 2.230 2.220 2.230 2.190 2.310 33,606,426 75,186,626 2.2373 1.864 1.856 1.864 1.831 1.931 40,205,856 1.8700 -0.89%
2022-09-28 0 2.250 2.240 2.250 2.220 2.310 38,052,233 85,993,858 2.2599 1.881 1.872 1.881 1.856 1.931 45,524,704 1.8889 -2.17%
2022-09-27 0 2.300 2.290 2.300 2.270 2.330 20,696,293 47,432,404 2.2918 1.922 1.914 1.922 1.897 1.948 24,760,508 1.9156 -0.43%
2022-09-26 0 2.310 2.300 2.310 2.280 2.340 29,808,454 68,865,570 2.3103 1.931 1.922 1.931 1.906 1.956 35,662,061 1.9311 -1.70%
2022-09-23 0 2.350 2.350 2.360 2.330 2.410 25,964,189 61,365,751 2.3635 1.964 1.964 1.973 1.948 2.014 31,062,882 1.9755 0.00%
2022-09-22 0 2.350 2.340 2.350 2.310 2.350 32,966,891 76,903,607 2.3328 1.964 1.956 1.964 1.931 1.964 39,440,733 1.9499 0.86%
2022-09-21 0 2.330 2.330 2.340 2.330 2.360 9,745,038 22,837,084 2.3435 1.948 1.948 1.956 1.948 1.973 11,658,711 1.9588 -0.85%
2022-09-20 0 2.350 2.350 2.360 2.340 2.380 18,504,335 43,652,395 2.3590 1.964 1.964 1.973 1.956 1.989 22,138,106 1.9718 0.00%
2022-09-19 0 2.350 2.340 2.350 2.320 2.390 28,443,241 66,900,862 2.3521 1.964 1.956 1.964 1.939 1.998 34,028,756 1.9660 -1.67%
2022-09-16 0 2.390 2.380 2.390 2.380 2.460 39,412,329 94,343,180 2.3937 1.998 1.989 1.998 1.989 2.056 47,151,888 2.0008 -2.85%
2022-09-15 0 2.460 2.450 2.460 2.430 2.460 26,391,773 64,591,056 2.4474 2.056 2.048 2.056 2.031 2.056 31,574,433 2.0457 1.23%
2022-09-14 0 2.430 2.420 2.430 2.410 2.460 19,435,112 47,286,768 2.4331 2.031 2.023 2.031 2.014 2.056 23,251,664 2.0337 -1.22%
2022-09-13 0 2.460 2.450 2.460 2.420 2.470 21,697,697 53,328,524 2.4578 2.056 2.048 2.056 2.023 2.065 25,958,562 2.0544 1.23%
2022-09-09 0 2.430 2.420 2.430 2.400 2.440 13,743,022 33,265,772 2.4206 2.031 2.023 2.031 2.006 2.039 16,441,795 2.0232 0.83%
2022-09-08 0 2.410 2.400 2.410 2.380 2.420 18,238,221 43,799,257 2.4015 2.014 2.006 2.014 1.989 2.023 21,819,734 2.0073 -0.41%
2022-09-07 0 2.420 2.420 2.430 2.410 2.450 15,260,800 36,983,363 2.4234 2.023 2.023 2.031 2.014 2.048 18,257,625 2.0256 -0.82%
2022-09-06 0 2.440 2.440 2.450 2.410 2.450 32,400,489 78,836,618 2.4332 2.039 2.039 2.048 2.014 2.048 38,763,105 2.0338 0.83%
2022-09-05 0 2.420 2.410 2.420 2.400 2.440 28,325,854 68,524,468 2.4191 2.023 2.014 2.023 2.006 2.039 33,888,317 2.0221 -0.41%
2022-09-02 0 2.430 2.430 2.440 2.420 2.460 28,143,081 68,557,024 2.4360 2.031 2.031 2.039 2.023 2.056 33,669,652 2.0362 -0.82%
2022-09-01 0 2.450 2.440 2.450 2.420 2.450 23,399,597 57,073,796 2.4391 2.048 2.039 2.048 2.023 2.048 27,994,671 2.0387 0.82%
2022-08-31 0 2.430 2.420 2.430 2.390 2.430 38,647,657 93,376,210 2.4161 2.031 2.023 2.031 1.998 2.031 46,237,054 2.0195 0.41%
2022-08-30 0 2.420 2.410 2.420 2.370 2.420 31,704,367 76,246,144 2.4049 2.023 2.014 2.023 1.981 2.023 37,930,282 2.0102 1.68%
2022-08-29 0 2.380 2.380 2.390 2.330 2.390 28,441,151 67,301,324 2.3663 1.989 1.989 1.998 1.948 1.998 34,026,255 1.9779 1.71%
2022-08-26 0 2.340 2.330 2.340 2.290 2.350 17,701,026 41,165,371 2.3256 1.956 1.948 1.956 1.914 1.964 21,177,048 1.9439 0.00%
2022-08-25 0 2.340 2.330 2.340 2.300 2.340 17,427,500 40,552,880 2.3269 1.956 1.948 1.956 1.922 1.956 20,849,809 1.9450 1.30%
2022-08-24 0 2.310 2.300 2.310 2.290 2.340 21,826,005 50,443,745 2.3112 1.931 1.922 1.931 1.914 1.956 26,112,066 1.9318 -0.43%
2022-08-23 0 2.320 2.310 2.320 2.300 2.330 8,715,065 20,160,260 2.3133 1.939 1.931 1.939 1.922 1.948 10,426,478 1.9336 0.43%
2022-08-22 0 2.310 2.310 2.320 2.290 2.330 9,718,000 22,502,380 2.3155 1.931 1.931 1.939 1.914 1.948 11,626,363 1.9355 0.00%
2022-08-19 0 2.310 2.300 2.310 2.290 2.320 6,411,550 14,775,025 2.3044 1.931 1.922 1.931 1.914 1.939 7,670,612 1.9262 0.87%
2022-08-18 0 2.290 2.290 2.300 2.280 2.310 8,054,941 18,458,688 2.2916 1.914 1.914 1.922 1.906 1.931 9,636,722 1.9155 -0.87%
2022-08-17 0 2.310 2.300 2.310 2.280 2.320 5,902,000 13,607,332 2.3055 1.931 1.922 1.931 1.906 1.939 7,061,000 1.9271 0.43%
2022-08-16 0 2.300 2.290 2.300 2.280 2.310 10,788,988 24,765,053 2.2954 1.922 1.914 1.922 1.906 1.931 12,907,665 1.9186 -0.43%
2022-08-15 0 2.310 2.300 2.310 2.290 2.330 8,238,000 19,015,729 2.3083 1.931 1.922 1.931 1.914 1.948 9,855,730 1.9294 -0.86%
2022-08-12 0 2.330 2.320 2.330 2.300 2.340 12,165,000 28,297,042 2.3261 1.948 1.939 1.948 1.922 1.956 14,553,890 1.9443 0.87%
2022-08-11 0 2.310 2.300 2.310 2.290 2.330 14,189,591 32,734,006 2.3069 1.931 1.922 1.931 1.914 1.948 16,976,059 1.9282 1.32%
2022-08-10 0 2.280 2.270 2.280 2.270 2.310 8,992,000 20,526,749 2.2828 1.906 1.897 1.906 1.897 1.931 10,757,796 1.9081 -0.87%
2022-08-09 0 2.300 2.290 2.300 2.280 2.330 17,514,846 40,345,378 2.3035 1.922 1.914 1.922 1.906 1.948 20,954,307 1.9254 0.44%
2022-08-08 0 2.290 2.290 2.300 2.280 2.330 16,944,000 38,933,643 2.2978 1.914 1.914 1.922 1.906 1.948 20,271,362 1.9206 -1.29%
2022-08-05 0 2.320 2.310 2.320 2.300 2.360 17,145,989 39,759,396 2.3189 1.939 1.931 1.939 1.922 1.973 20,513,016 1.9383 0.00%
2022-08-04 0 2.320 2.300 2.320 2.290 2.320 19,661,846 45,323,140 2.3051 1.939 1.922 1.939 1.914 1.939 23,522,923 1.9268 0.87%
2022-08-03 0 2.300 2.290 2.300 2.260 2.320 28,946,460 66,231,946 2.2881 1.922 1.914 1.922 1.889 1.939 34,630,794 1.9125 0.00%
2022-08-02 0 2.300 2.300 2.310 2.260 2.330 29,409,445 67,380,365 2.2911 1.922 1.922 1.931 1.889 1.948 35,184,697 1.9150 -1.29%
2022-08-01 0 2.330 2.320 2.330 2.300 2.360 16,344,744 37,952,231 2.3220 1.948 1.939 1.948 1.922 1.973 19,554,428 1.9409 -0.85%
2022-07-29 0 2.350 2.340 2.350 2.340 2.370 24,043,000 56,527,490 2.3511 1.964 1.956 1.964 1.956 1.981 28,764,422 1.9652 -0.42%
2022-07-28 0 2.360 2.350 2.360 2.340 2.380 13,983,031 32,929,387 2.3550 1.973 1.964 1.973 1.956 1.989 16,728,936 1.9684 0.43%
2022-07-27 0 2.350 2.350 2.360 2.340 2.360 10,925,000 25,677,905 2.3504 1.964 1.964 1.973 1.956 1.973 13,070,387 1.9646 -0.42%
2022-07-26 0 2.360 2.350 2.360 2.340 2.370 7,840,810 18,486,344 2.3577 1.973 1.964 1.973 1.956 1.981 9,380,542 1.9707 0.43%
2022-07-25 0 2.350 2.340 2.350 2.330 2.360 10,160,801 23,803,322 2.3427 1.964 1.956 1.964 1.948 1.973 12,156,119 1.9581 0.00%
2022-07-22 0 2.350 2.340 2.350 2.330 2.370 10,340,000 24,251,548 2.3454 1.964 1.956 1.964 1.948 1.981 12,370,508 1.9604 0.00%
2022-07-21 0 2.350 2.340 2.350 2.330 2.380 13,961,120 32,780,247 2.3480 1.964 1.956 1.964 1.948 1.989 16,702,722 1.9626 -0.84%
2022-07-20 0 2.370 2.360 2.370 2.350 2.380 10,157,168 24,020,057 2.3648 1.981 1.973 1.981 1.964 1.989 12,151,772 1.9767 0.42%
2022-07-19 0 2.360 2.350 2.360 2.330 2.360 10,174,488 23,908,883 2.3499 1.973 1.964 1.973 1.948 1.973 12,172,494 1.9642 0.43%
2022-07-18 0 2.350 2.340 2.350 2.310 2.360 13,821,618 32,379,247 2.3427 1.964 1.956 1.964 1.931 1.973 16,535,825 1.9581 2.17%
2022-07-15 0 2.300 2.300 2.310 2.290 2.350 18,194,000 42,013,400 2.3092 1.922 1.922 1.931 1.914 1.964 21,766,830 1.9302 -2.13%
2022-07-14 0 2.350 2.340 2.350 2.320 2.370 22,079,141 51,716,370 2.3423 1.964 1.956 1.964 1.939 1.981 26,414,912 1.9578 -0.84%
2022-07-13 0 2.370 2.370 2.380 2.360 2.390 24,101,842 57,256,180 2.3756 1.981 1.981 1.989 1.973 1.998 28,834,819 1.9857 0.42%
2022-07-12 0 2.360 2.360 2.370 2.350 2.400 19,187,988 45,379,757 2.3650 1.973 1.973 1.981 1.964 2.006 22,956,011 1.9768 -1.26%
2022-07-11 0 2.390 2.380 2.390 2.360 2.390 10,213,066 24,244,830 2.3739 1.998 1.989 1.998 1.973 1.998 12,218,647 1.9842 0.42%
2022-07-08 0 2.380 2.370 2.380 2.360 2.390 14,119,308 33,501,732 2.3728 1.989 1.981 1.989 1.973 1.998 16,891,974 1.9833 0.42%
2022-07-07 0 2.370 2.360 2.370 2.360 2.390 13,329,525 31,586,360 2.3697 1.981 1.973 1.981 1.973 1.998 15,947,098 1.9807 -0.42%
2022-07-06 0 2.380 2.370 2.380 2.360 2.400 24,407,923 57,896,409 2.3720 1.989 1.981 1.989 1.973 2.006 29,201,006 1.9827 -1.24%
2022-07-05 0 2.410 2.400 2.410 2.400 2.430 12,581,426 30,270,507 2.4060 2.014 2.006 2.014 2.006 2.031 15,052,092 2.0110 0.42%
2022-07-04 0 2.400 2.370 2.400 2.370 2.410 23,571,795 56,150,778 2.3821 2.006 1.981 2.006 1.981 2.014 28,200,684 1.9911 0.00%
2022-06-30 0 2.400 2.390 2.400 2.380 2.440 22,363,191 53,759,128 2.4039 2.006 1.998 2.006 1.989 2.039 26,754,742 2.0093 -0.41%
2022-06-29 0 2.410 2.400 2.410 2.380 2.440 24,158,000 58,155,378 2.4073 2.014 2.006 2.014 1.989 2.039 28,902,005 2.0122 0.42%
2022-06-28 0 2.400 2.390 2.400 2.370 2.400 28,950,691 69,153,174 2.3887 2.006 1.998 2.006 1.981 2.006 34,635,856 1.9966 0.84%
2022-06-27 0 2.380 2.380 2.390 2.360 2.400 42,705,046 101,702,608 2.3815 1.989 1.989 1.998 1.973 2.006 51,091,209 1.9906 0.00%
2022-06-24 0 2.380 2.370 2.380 2.360 2.400 34,676,339 82,496,708 2.3790 1.989 1.981 1.989 1.973 2.006 41,485,872 1.9885 -1.24%
2022-06-23 0 2.410 2.400 2.410 2.390 2.420 35,206,235 84,746,368 2.4071 2.014 2.006 2.014 1.998 2.023 42,119,826 2.0120 1.33%
2022-06-22 0 2.550 2.540 2.550 2.540 2.590 30,760,000 78,686,060 2.5581 1.988 1.980 1.988 1.980 2.019 39,455,726 1.9943 -1.54%
2022-06-21 0 2.590 2.580 2.590 2.560 2.600 30,831,325 79,732,487 2.5861 2.019 2.011 2.019 1.996 2.027 39,547,215 2.0161 0.39%
2022-06-20 0 2.580 2.560 2.580 2.550 2.590 20,661,014 53,181,152 2.5740 2.011 1.996 2.011 1.988 2.019 26,501,798 2.0067 0.00%
2022-06-17 0 2.580 2.580 2.590 2.510 2.600 53,696,867 137,796,071 2.5662 2.011 2.011 2.019 1.957 2.027 68,876,752 2.0006 0.00%
2022-06-16 0 2.580 2.570 2.580 2.550 2.610 34,940,410 89,752,363 2.5687 2.011 2.004 2.011 1.988 2.035 44,817,921 2.0026 -0.39%
2022-06-15 0 2.590 2.580 2.590 2.520 2.630 57,677,037 149,451,396 2.5912 2.019 2.011 2.019 1.965 2.050 73,982,100 2.0201 2.78%
2022-06-14 0 2.520 2.510 2.520 2.470 2.530 17,695,591 44,271,194 2.5018 1.965 1.957 1.965 1.926 1.972 22,698,062 1.9504 1.20%
2022-06-13 0 2.490 2.480 2.490 2.470 2.510 14,322,524 35,652,727 2.4893 1.941 1.933 1.941 1.926 1.957 18,371,443 1.9407 -1.58%
2022-06-10 0 2.530 2.520 2.530 2.490 2.540 23,995,589 60,435,133 2.5186 1.972 1.965 1.972 1.941 1.980 30,779,044 1.9635 0.00%
2022-06-09 0 2.530 2.520 2.530 2.510 2.560 23,206,888 58,757,578 2.5319 1.972 1.965 1.972 1.957 1.996 29,767,380 1.9739 0.40%
2022-06-08 0 2.520 2.510 2.520 2.480 2.520 22,249,139 55,633,506 2.5005 1.965 1.957 1.965 1.933 1.965 28,538,880 1.9494 0.80%
2022-06-07 0 2.500 2.490 2.500 2.470 2.500 11,454,135 28,533,947 2.4911 1.949 1.941 1.949 1.926 1.949 14,692,172 1.9421 0.00%
2022-06-06 0 2.500 2.490 2.500 2.450 2.500 12,581,768 31,130,131 2.4742 1.949 1.941 1.949 1.910 1.949 16,138,582 1.9289 0.40%
2022-06-02 0 2.490 2.480 2.490 2.460 2.500 9,182,569 22,783,096 2.4811 1.941 1.933 1.941 1.918 1.949 11,778,444 1.9343 0.00%
2022-06-01 0 2.490 2.480 2.490 2.450 2.490 14,610,381 36,164,641 2.4753 1.941 1.933 1.941 1.910 1.941 18,740,676 1.9297 0.81%
2022-05-31 0 2.470 2.460 2.470 2.440 2.470 35,103,197 86,553,190 2.4657 1.926 1.918 1.926 1.902 1.926 45,026,727 1.9223 0.41%
2022-05-30 0 2.460 2.460 2.470 2.450 2.480 19,601,038 48,302,406 2.4643 1.918 1.918 1.926 1.910 1.933 25,142,171 1.9212 0.41%
2022-05-27 0 2.450 2.440 2.450 2.430 2.470 18,626,976 45,601,866 2.4482 1.910 1.902 1.910 1.894 1.926 23,892,746 1.9086 0.41%
2022-05-26 0 2.440 2.430 2.440 2.420 2.450 15,865,825 38,633,216 2.4350 1.902 1.894 1.902 1.887 1.910 20,351,029 1.8983 0.41%
2022-05-25 0 2.430 2.430 2.440 2.420 2.450 12,853,246 31,282,580 2.4338 1.894 1.894 1.902 1.887 1.910 16,486,806 1.8974 -0.41%
2022-05-24 0 2.440 2.430 2.440 2.420 2.480 15,094,000 36,852,365 2.4415 1.902 1.894 1.902 1.887 1.933 19,361,012 1.9034 -1.21%
2022-05-23 0 2.470 2.460 2.470 2.450 2.480 10,189,878 25,147,507 2.4679 1.926 1.918 1.926 1.910 1.933 13,070,515 1.9240 0.00%
2022-05-20 0 2.470 2.460 2.470 2.430 2.470 23,336,595 57,362,193 2.4580 1.926 1.918 1.926 1.894 1.926 29,933,755 1.9163 0.82%
2022-05-19 0 2.450 2.430 2.450 2.400 2.450 14,161,320 34,492,758 2.4357 1.910 1.894 1.910 1.871 1.910 18,164,667 1.8989 0.82%
2022-05-18 0 2.430 2.420 2.430 2.420 2.440 12,923,029 31,389,492 2.4290 1.894 1.887 1.894 1.887 1.902 16,576,316 1.8936 -0.41%
2022-05-17 0 2.440 2.430 2.440 2.400 2.450 13,117,667 31,930,333 2.4341 1.902 1.894 1.902 1.871 1.910 16,825,978 1.8977 1.24%
2022-05-16 0 2.410 2.400 2.410 2.380 2.430 8,600,671 20,687,200 2.4053 1.879 1.871 1.879 1.855 1.894 11,032,046 1.8752 -0.41%
2022-05-13 0 2.420 2.410 2.420 2.390 2.440 14,863,931 35,884,235 2.4142 1.887 1.879 1.887 1.863 1.902 19,065,904 1.8821 0.41%
2022-05-12 0 2.410 2.410 2.420 2.390 2.460 19,611,456 47,327,891 2.4133 1.879 1.879 1.887 1.863 1.918 25,155,534 1.8814 -0.82%
2022-05-11 0 2.430 2.430 2.440 2.420 2.450 20,800,866 50,601,706 2.4327 1.894 1.894 1.902 1.887 1.910 26,681,186 1.8965 -0.41%
2022-05-10 0 2.440 2.440 2.450 2.420 2.460 37,192,066 90,596,005 2.4359 1.902 1.902 1.910 1.887 1.918 47,706,111 1.8990 -1.61%
2022-05-06 0 2.480 2.480 2.490 2.470 2.510 18,919,642 47,070,753 2.4879 1.933 1.933 1.941 1.926 1.957 24,268,147 1.9396 -2.36%
2022-05-05 0 2.540 2.530 2.540 2.510 2.560 19,376,198 49,133,692 2.5358 1.980 1.972 1.980 1.957 1.996 24,853,770 1.9769 -0.78%
2022-05-04 0 2.560 2.550 2.560 2.540 2.570 9,191,757 23,490,923 2.5557 1.996 1.988 1.996 1.980 2.004 11,790,229 1.9924 0.79%
2022-05-03 0 2.540 2.530 2.540 2.500 2.560 11,851,805 30,070,073 2.5372 1.980 1.972 1.980 1.949 1.996 15,202,262 1.9780 0.79%
2022-04-29 0 2.520 2.510 2.520 2.450 2.520 22,232,187 55,640,431 2.5027 1.965 1.957 1.965 1.910 1.965 28,517,135 1.9511 2.02%
2022-04-28 0 2.470 2.460 2.470 2.430 2.490 16,345,716 40,279,661 2.4642 1.926 1.918 1.926 1.894 1.941 20,966,583 1.9211 2.92%
2022-04-27 0 2.400 2.400 2.410 2.370 2.420 18,485,333 44,321,320 2.3976 1.871 1.871 1.879 1.848 1.887 23,711,061 1.8692 0.00%
2022-04-26 0 2.400 2.390 2.400 2.370 2.450 25,911,440 62,278,929 2.4035 1.871 1.863 1.871 1.848 1.910 33,236,498 1.8738 -2.04%
2022-04-25 0 2.450 2.440 2.450 2.420 2.500 37,985,047 93,063,347 2.4500 1.910 1.902 1.910 1.887 1.949 48,723,265 1.9100 -3.92%
2022-04-22 0 2.550 2.540 2.550 2.510 2.550 7,522,192 19,099,778 2.5391 1.988 1.980 1.988 1.957 1.988 9,648,685 1.9795 0.79%
2022-04-21 0 2.530 2.530 2.540 2.510 2.570 13,217,000 33,488,915 2.5338 1.972 1.972 1.980 1.957 2.004 16,953,392 1.9754 -0.39%
2022-04-20 0 2.540 2.540 2.550 2.540 2.580 12,754,737 32,520,900 2.5497 1.980 1.980 1.988 1.980 2.011 16,360,449 1.9878 -1.17%
2022-04-19 0 2.570 2.560 2.570 2.550 2.630 13,255,634 34,166,810 2.5775 2.004 1.996 2.004 1.988 2.050 17,002,948 2.0095 -0.77%
2022-04-14 0 2.590 2.590 2.600 2.560 2.600 15,254,500 39,389,616 2.5822 2.019 2.019 2.027 1.996 2.027 19,566,885 2.0131 0.39%
2022-04-13 0 2.580 2.580 2.590 2.540 2.590 9,478,491 24,422,374 2.5766 2.011 2.011 2.019 1.980 2.019 12,158,022 2.0087 1.18%
2022-04-12 0 2.550 2.550 2.560 2.530 2.580 28,556,901 72,969,534 2.5552 1.988 1.988 1.996 1.972 2.011 36,629,820 1.9921 -1.16%
2022-04-11 0 2.580 2.580 2.590 2.560 2.640 20,004,664 51,709,418 2.5849 2.011 2.011 2.019 1.996 2.058 25,659,901 2.0152 -1.90%
2022-04-08 0 2.630 2.620 2.630 2.590 2.640 27,793,173 72,623,445 2.6130 2.050 2.043 2.050 2.019 2.058 35,650,189 2.0371 1.54%
2022-04-07 0 2.590 2.590 2.600 2.580 2.630 25,355,629 65,919,492 2.5998 2.019 2.019 2.027 2.011 2.050 32,523,562 2.0268 -1.15%
2022-04-06 0 2.620 2.610 2.620 2.550 2.640 41,444,040 108,144,507 2.6094 2.043 2.035 2.043 1.988 2.058 53,160,101 2.0343 -1.13%
2022-04-04 0 2.650 2.640 2.650 2.580 2.650 24,401,500 64,258,425 2.6334 2.066 2.058 2.066 2.011 2.066 31,299,704 2.0530 1.92%
2022-04-01 0 2.600 2.590 2.600 2.490 2.600 22,350,072 57,585,420 2.5765 2.027 2.019 2.027 1.941 2.027 28,668,346 2.0087 1.17%
2022-03-31 0 2.570 2.550 2.570 2.510 2.580 37,526,125 95,836,475 2.5539 2.004 1.988 2.004 1.957 2.011 48,134,607 1.9910 1.18%
2022-03-30 0 2.540 2.530 2.540 2.510 2.550 32,367,004 82,082,082 2.5360 1.980 1.972 1.980 1.957 1.988 41,517,024 1.9771 1.20%
2022-03-29 0 2.510 2.500 2.510 2.480 2.520 30,211,508 75,478,706 2.4983 1.957 1.949 1.957 1.933 1.965 38,752,178 1.9477 0.40%
2022-03-28 0 2.500 2.490 2.500 2.390 2.500 29,120,000 71,325,829 2.4494 1.949 1.941 1.949 1.863 1.949 37,352,105 1.9096 0.81%
2022-03-25 0 2.480 2.470 2.480 2.450 2.520 22,574,000 56,031,480 2.4821 1.933 1.926 1.933 1.910 1.965 28,955,578 1.9351 -1.20%
2022-03-24 0 2.510 2.490 2.510 2.470 2.520 26,262,965 65,610,655 2.4982 1.957 1.941 1.957 1.926 1.965 33,687,398 1.9476 0.40%
2022-03-23 0 2.500 2.490 2.500 2.450 2.520 26,975,563 67,219,502 2.4919 1.949 1.941 1.949 1.910 1.965 34,601,444 1.9427 0.40%
2022-03-22 0 2.490 2.480 2.490 2.420 2.490 23,788,000 58,711,390 2.4681 1.941 1.933 1.941 1.887 1.941 30,512,770 1.9242 2.05%
2022-03-21 0 2.440 2.430 2.440 2.420 2.500 26,447,101 64,794,665 2.4500 1.902 1.894 1.902 1.887 1.949 33,923,588 1.9100 -2.01%
2022-03-18 0 2.490 2.480 2.490 2.400 2.500 82,457,106 203,106,852 2.4632 1.941 1.933 1.941 1.871 1.949 105,767,393 1.9203 2.47%
2022-03-17 0 2.430 2.420 2.430 2.350 2.430 51,173,000 122,628,796 2.3964 1.894 1.887 1.894 1.832 1.894 65,639,398 1.8682 4.74%
2022-03-16 0 2.320 2.310 2.320 2.230 2.330 40,719,336 92,994,500 2.2838 1.809 1.801 1.809 1.739 1.816 52,230,526 1.7805 4.04%
2022-03-15 0 2.230 2.220 2.230 2.180 2.320 87,104,313 195,292,988 2.2421 1.739 1.731 1.739 1.700 1.809 111,728,346 1.7479 -5.11%
2022-03-14 0 2.350 2.340 2.350 2.310 2.390 46,703,958 109,549,842 2.3456 1.832 1.824 1.832 1.801 1.863 59,906,976 1.8287 -1.26%
2022-03-11 0 2.380 2.370 2.380 2.340 2.410 30,139,321 71,520,078 2.3730 1.855 1.848 1.855 1.824 1.879 38,659,584 1.8500 -0.83%
2022-03-10 0 2.400 2.400 2.410 2.390 2.420 19,275,972 46,298,291 2.4019 1.871 1.871 1.879 1.863 1.887 24,725,211 1.8725 1.69%
2022-03-09 0 2.360 2.360 2.370 2.290 2.400 32,922,208 77,104,459 2.3420 1.840 1.840 1.848 1.785 1.871 42,229,182 1.8259 -0.84%
2022-03-08 0 2.380 2.380 2.390 2.360 2.420 27,687,906 66,193,010 2.3907 1.855 1.855 1.863 1.840 1.887 35,515,164 1.8638 -1.65%
2022-03-07 0 2.420 2.410 2.420 2.400 2.470 29,510,282 71,463,538 2.4216 1.887 1.879 1.887 1.871 1.926 37,852,718 1.8879 -2.81%
2022-03-04 0 2.490 2.490 2.500 2.460 2.490 18,902,977 46,840,318 2.4779 1.941 1.941 1.949 1.918 1.941 24,246,771 1.9318 -0.40%
2022-03-03 0 2.500 2.490 2.500 2.480 2.520 17,117,994 42,847,697 2.5031 1.949 1.941 1.949 1.933 1.965 21,957,181 1.9514 0.81%
2022-03-02 0 2.480 2.480 2.490 2.460 2.510 32,910,000 81,767,950 2.4846 1.933 1.933 1.941 1.918 1.957 42,213,522 1.9370 -1.59%
2022-03-01 0 2.520 2.510 2.520 2.480 2.530 19,118,725 47,858,899 2.5032 1.965 1.957 1.965 1.933 1.972 24,523,510 1.9516 0.40%
2022-02-28 0 2.510 2.490 2.510 2.430 2.510 36,621,719 90,935,335 2.4831 1.957 1.941 1.957 1.894 1.957 46,974,529 1.9358 0.40%
2022-02-25 0 2.500 2.500 2.510 2.480 2.530 17,415,432 43,646,339 2.5062 1.949 1.949 1.957 1.933 1.972 22,338,703 1.9538 -0.79%
2022-02-24 0 2.520 2.510 2.520 2.470 2.560 42,909,167 107,494,950 2.5052 1.965 1.957 1.965 1.926 1.996 55,039,413 1.9531 -1.56%
2022-02-23 0 2.560 2.560 2.570 2.550 2.580 13,377,999 34,232,728 2.5589 1.996 1.996 2.004 1.988 2.011 17,159,905 1.9949 -0.78%
2022-02-22 0 2.580 2.570 2.580 2.540 2.600 21,284,000 54,614,465 2.5660 2.011 2.004 2.011 1.980 2.027 27,300,900 2.0005 -1.15%
2022-02-21 0 2.610 2.600 2.610 2.590 2.620 8,305,400 21,661,020 2.6081 2.035 2.027 2.035 2.019 2.043 10,653,303 2.0333 0.00%
2022-02-18 0 2.610 2.600 2.610 2.570 2.620 20,361,542 52,908,732 2.5985 2.035 2.027 2.035 2.004 2.043 26,117,667 2.0258 0.77%
2022-02-17 0 2.590 2.590 2.600 2.560 2.630 19,523,000 50,745,542 2.5993 2.019 2.019 2.027 1.996 2.050 25,042,072 2.0264 -0.38%
2022-02-16 0 2.600 2.600 2.610 2.570 2.680 44,501,632 116,743,683 2.6234 2.027 2.027 2.035 2.004 2.089 57,082,061 2.0452 1.96%
2022-02-15 0 2.550 2.540 2.550 2.520 2.580 20,593,617 52,414,288 2.5452 1.988 1.980 1.988 1.965 2.011 26,415,348 1.9842 -1.54%
2022-02-14 0 2.590 2.590 2.600 2.570 2.630 20,966,691 54,426,142 2.5958 2.019 2.019 2.027 2.004 2.050 26,893,889 2.0237 -1.89%
2022-02-11 0 2.640 2.630 2.640 2.590 2.670 34,396,035 90,727,634 2.6377 2.058 2.050 2.058 2.019 2.082 44,119,654 2.0564 1.15%
2022-02-10 0 2.610 2.600 2.610 2.580 2.610 25,470,657 66,266,870 2.6017 2.035 2.027 2.035 2.011 2.035 32,671,108 2.0283 1.16%
2022-02-09 0 2.580 2.570 2.580 2.540 2.590 39,981,983 102,774,055 2.5705 2.011 2.004 2.011 1.980 2.019 51,284,726 2.0040 1.57%
2022-02-08 0 2.540 2.530 2.540 2.510 2.550 30,643,240 77,681,864 2.5350 1.980 1.972 1.980 1.957 1.988 39,305,959 1.9763 0.79%
2022-02-07 0 2.520 2.510 2.520 2.470 2.530 24,018,832 60,227,367 2.5075 1.965 1.957 1.965 1.926 1.972 30,808,858 1.9549 1.20%
2022-02-04 0 2.490 2.480 2.490 2.460 2.500 15,766,605 39,237,886 2.4887 1.941 1.933 1.941 1.918 1.949 20,223,760 1.9402 1.22%
2022-01-31 0 2.460 2.460 2.470 2.420 2.480 9,775,470 24,004,598 2.4556 1.918 1.918 1.926 1.887 1.933 12,538,955 1.9144 0.41%
2022-01-28 0 2.450 2.440 2.450 2.430 2.480 8,838,875 21,689,423 2.4539 1.910 1.902 1.910 1.894 1.933 11,337,589 1.9131 0.00%
2022-01-27 0 2.450 2.440 2.450 2.420 2.490 12,497,000 30,534,498 2.4433 1.910 1.902 1.910 1.887 1.941 16,029,851 1.9049 -0.81%
2022-01-26 0 2.470 2.460 2.470 2.450 2.480 16,366,000 40,350,220 2.4655 1.926 1.918 1.926 1.910 1.933 20,992,601 1.9221 0.82%
2022-01-25 0 2.450 2.450 2.460 2.430 2.500 23,411,487 57,497,986 2.4560 1.910 1.910 1.918 1.894 1.949 30,029,819 1.9147 -2.00%
2022-01-24 0 2.500 2.490 2.500 2.470 2.510 17,275,408 43,101,986 2.4950 1.949 1.941 1.949 1.926 1.957 22,159,095 1.9451 -0.79%
2022-01-21 0 2.520 2.510 2.520 2.490 2.540 19,302,250 48,485,356 2.5119 1.965 1.957 1.965 1.941 1.980 24,758,917 1.9583 -0.40%
2022-01-20 0 2.530 2.520 2.530 2.480 2.550 28,995,000 73,258,030 2.5266 1.972 1.965 1.972 1.933 1.988 37,191,768 1.9697 1.61%
2022-01-19 0 2.490 2.480 2.490 2.460 2.510 24,567,052 61,245,365 2.4930 1.941 1.933 1.941 1.918 1.957 31,512,057 1.9436 1.22%
2022-01-18 0 2.460 2.460 2.470 2.450 2.480 13,734,480 33,818,022 2.4623 1.918 1.918 1.926 1.910 1.933 17,617,161 1.9196 -0.40%
2022-01-17 0 2.470 2.450 2.470 2.430 2.470 18,845,189 46,048,855 2.4435 1.926 1.910 1.926 1.894 1.926 24,172,647 1.9050 0.41%
2022-01-14 0 2.460 2.450 2.460 2.450 2.480 15,081,400 37,101,270 2.4601 1.918 1.910 1.918 1.910 1.933 19,344,850 1.9179 -0.81%
2022-01-13 0 2.480 2.470 2.480 2.470 2.500 19,874,456 49,320,136 2.4816 1.933 1.926 1.933 1.926 1.949 25,492,883 1.9347 0.40%
2022-01-12 0 2.470 2.460 2.470 2.450 2.480 20,599,694 50,661,452 2.4593 1.926 1.918 1.926 1.910 1.933 26,423,143 1.9173 0.41%
2022-01-11 0 2.460 2.460 2.470 2.440 2.500 39,451,130 97,354,150 2.4677 1.918 1.918 1.926 1.902 1.949 50,603,803 1.9239 0.82%
2022-01-10 0 2.440 2.440 2.450 2.420 2.460 20,229,377 49,387,643 2.4414 1.902 1.902 1.910 1.887 1.918 25,948,139 1.9033 0.41%
2022-01-07 0 2.430 2.430 2.440 2.380 2.450 26,616,064 64,660,561 2.4294 1.894 1.894 1.902 1.855 1.910 34,140,317 1.8940 0.83%
2022-01-06 0 2.410 2.400 2.410 2.380 2.410 14,265,091 34,136,202 2.3930 1.879 1.871 1.879 1.855 1.879 18,297,774 1.8656 0.42%
2022-01-05 0 2.400 2.400 2.410 2.380 2.420 25,340,500 60,894,035 2.4030 1.871 1.871 1.879 1.855 1.887 32,504,156 1.8734 0.84%
2022-01-04 0 2.380 2.380 2.390 2.360 2.400 24,865,546 59,326,717 2.3859 1.855 1.855 1.863 1.840 1.871 31,894,934 1.8601 0.42%
2022-01-03 0 2.370 2.360 2.370 2.350 2.380 7,214,794 17,092,127 2.3690 1.848 1.840 1.848 1.832 1.855 9,254,387 1.8469 0.42%
2021-12-31 0 2.360 2.350 2.360 2.340 2.370 6,844,000 16,137,100 2.3578 1.840 1.832 1.840 1.824 1.848 8,778,771 1.8382 0.85%
2021-12-30 0 2.340 2.340 2.350 2.340 2.380 10,373,160 24,425,562 2.3547 1.824 1.824 1.832 1.824 1.855 13,305,610 1.8357 -0.85%
2021-12-29 0 2.360 2.360 2.370 2.340 2.380 6,379,145 15,055,200 2.3601 1.840 1.840 1.848 1.824 1.855 8,182,503 1.8399 -0.42%
2021-12-28 0 2.370 2.360 2.370 2.350 2.370 20,424,000 48,294,232 2.3646 1.848 1.840 1.848 1.832 1.848 26,197,781 1.8434 0.85%
2021-12-24 0 2.350 2.340 2.350 2.330 2.360 10,440,759 24,428,521 2.3397 1.832 1.824 1.832 1.816 1.840 13,392,319 1.8241 0.00%
2021-12-23 0 2.350 2.350 2.360 2.330 2.370 27,134,220 63,844,860 2.3529 1.832 1.832 1.840 1.816 1.848 34,804,953 1.8344 0.86%
2021-12-22 0 2.330 2.320 2.330 2.300 2.340 24,562,082 57,101,429 2.3248 1.816 1.809 1.816 1.793 1.824 31,505,682 1.8124 0.87%
2021-12-21 0 2.310 2.310 2.320 2.290 2.330 17,893,656 41,402,629 2.3138 1.801 1.801 1.809 1.785 1.816 22,952,119 1.8039 0.43%
2021-12-20 0 2.300 2.290 2.300 2.290 2.340 22,216,330 51,199,517 2.3046 1.793 1.785 1.793 1.785 1.824 28,496,796 1.7967 -1.71%
2021-12-17 0 2.340 2.330 2.340 2.310 2.350 34,607,200 80,765,628 2.3338 1.824 1.816 1.824 1.801 1.832 44,390,514 1.8194 0.43%
2021-12-16 0 2.330 2.320 2.330 2.290 2.340 23,902,840 55,328,370 2.3147 1.816 1.809 1.816 1.785 1.824 30,660,075 1.8046 0.00%
2021-12-15 0 2.330 2.320 2.330 2.310 2.340 17,991,302 41,782,583 2.3224 1.816 1.809 1.816 1.801 1.824 23,077,370 1.8105 0.00%
2021-12-14 0 2.330 2.320 2.330 2.310 2.350 24,745,380 57,585,517 2.3271 1.816 1.809 1.816 1.801 1.832 31,740,798 1.8142 -0.43%
2021-12-13 0 2.340 2.330 2.340 2.340 2.380 17,506,828 41,238,786 2.3556 1.824 1.816 1.824 1.824 1.855 22,455,937 1.8364 0.00%
2021-12-10 0 2.340 2.340 2.350 2.330 2.370 9,730,685 22,842,805 2.3475 1.824 1.824 1.832 1.816 1.848 12,481,510 1.8301 -0.85%
2021-12-09 0 2.360 2.360 2.370 2.340 2.370 16,662,412 39,366,868 2.3626 1.840 1.840 1.848 1.824 1.848 21,372,808 1.8419 0.43%
2021-12-08 0 2.350 2.340 2.350 2.340 2.370 10,685,000 25,113,850 2.3504 1.832 1.824 1.832 1.824 1.848 13,705,606 1.8324 0.43%
2021-12-07 0 2.340 2.340 2.350 2.320 2.360 18,775,661 43,939,299 2.3402 1.824 1.824 1.832 1.809 1.840 24,083,464 1.8245 0.86%
2021-12-06 0 2.320 2.310 2.320 2.300 2.360 20,067,038 46,808,252 2.3326 1.809 1.801 1.809 1.793 1.840 25,739,908 1.8185 0.00%
2021-12-03 0 2.320 2.320 2.330 2.300 2.340 21,538,750 49,949,035 2.3190 1.809 1.809 1.816 1.793 1.824 27,627,667 1.8079 0.00%
2021-12-02 0 2.320 2.310 2.320 2.280 2.340 23,588,048 54,701,685 2.3190 1.809 1.801 1.809 1.778 1.824 30,256,293 1.8079 1.75%
2021-12-01 0 2.280 2.280 2.290 2.280 2.330 34,208,976 78,663,837 2.2995 1.778 1.778 1.785 1.778 1.816 43,879,714 1.7927 0.00%
2021-11-30 0 2.280 2.280 2.290 2.280 2.330 49,674,794 113,791,986 2.2907 1.778 1.778 1.785 1.778 1.816 63,717,655 1.7859 -1.72%
2021-11-29 0 2.320 2.310 2.320 2.300 2.340 22,645,710 52,405,717 2.3142 1.809 1.801 1.809 1.793 1.824 29,047,560 1.8041 -0.43%
2021-11-26 0 2.330 2.320 2.330 2.320 2.360 13,367,000 31,203,575 2.3344 1.816 1.809 1.816 1.809 1.840 17,145,796 1.8199 -0.85%
2021-11-25 0 2.350 2.350 2.360 2.350 2.370 13,978,912 32,969,723 2.3585 1.832 1.832 1.840 1.832 1.848 17,930,693 1.8387 -0.84%
2021-11-24 0 2.370 2.370 2.380 2.360 2.380 13,120,997 31,105,802 2.3707 1.848 1.848 1.855 1.840 1.855 16,830,249 1.8482 -0.42%
2021-11-23 0 2.380 2.380 2.390 2.360 2.390 15,489,000 36,904,765 2.3826 1.855 1.855 1.863 1.840 1.863 19,867,677 1.8575 0.42%
2021-11-22 0 2.370 2.360 2.370 2.360 2.390 16,776,840 39,871,235 2.3766 1.848 1.840 1.848 1.840 1.863 21,519,584 1.8528 -0.84%
2021-11-19 0 2.390 2.370 2.390 2.350 2.390 7,656,704 18,217,068 2.3792 1.863 1.848 1.863 1.832 1.863 9,821,223 1.8549 0.42%
2021-11-18 0 2.380 2.370 2.380 2.340 2.390 22,892,412 54,124,838 2.3643 1.855 1.848 1.855 1.824 1.863 29,364,003 1.8432 -0.42%
2021-11-17 0 2.390 2.380 2.390 2.350 2.400 11,988,740 28,563,281 2.3825 1.863 1.855 1.863 1.832 1.871 15,377,908 1.8574 0.42%
2021-11-16 0 2.380 2.370 2.380 2.350 2.390 18,743,740 44,431,845 2.3705 1.855 1.848 1.855 1.832 1.863 24,042,519 1.8481 0.85%
2021-11-15 0 2.360 2.350 2.360 2.340 2.380 13,229,810 31,143,123 2.3540 1.840 1.832 1.840 1.824 1.855 16,969,823 1.8352 -0.42%
2021-11-12 0 2.370 2.370 2.380 2.350 2.400 9,026,940 21,355,574 2.3658 1.848 1.848 1.855 1.832 1.871 11,578,819 1.8444 -0.42%
2021-11-11 0 2.380 2.370 2.380 2.320 2.390 20,720,048 49,092,980 2.3693 1.855 1.848 1.855 1.809 1.863 26,577,521 1.8472 1.28%
2021-11-10 0 2.350 2.340 2.350 2.290 2.350 35,862,000 83,209,370 2.3203 1.832 1.824 1.832 1.785 1.832 46,000,041 1.8089 0.43%
2021-11-09 0 2.340 2.330 2.340 2.310 2.360 20,417,925 47,658,644 2.3342 1.824 1.816 1.824 1.801 1.840 26,189,989 1.8197 0.00%
2021-11-08 0 2.340 2.340 2.350 2.330 2.390 22,520,000 53,245,210 2.3644 1.824 1.824 1.832 1.816 1.863 28,886,312 1.8433 0.00%
2021-11-05 0 2.340 2.330 2.340 2.320 2.370 29,424,461 68,835,946 2.3394 1.824 1.816 1.824 1.809 1.848 37,742,636 1.8238 -1.68%
2021-11-04 0 2.380 2.370 2.380 2.350 2.400 24,880,860 58,953,841 2.3694 1.855 1.848 1.855 1.832 1.871 31,914,577 1.8472 -0.83%
2021-11-03 0 2.400 2.380 2.400 2.370 2.420 15,370,668 36,739,219 2.3902 1.871 1.855 1.871 1.848 1.887 19,715,893 1.8634 0.00%
2021-11-02 0 2.400 2.390 2.400 2.370 2.440 24,808,594 59,450,779 2.3964 1.871 1.863 1.871 1.848 1.902 31,821,882 1.8682 -0.80%
2021-11-01 0 2.440 2.430 2.440 2.380 2.440 20,229,289 48,897,994 2.4172 1.886 1.878 1.886 1.840 1.886 26,169,782 1.8685 0.41%
2021-10-29 0 2.430 2.420 2.430 2.390 2.440 43,156,011 104,177,025 2.4140 1.878 1.871 1.878 1.847 1.886 55,829,119 1.8660 0.00%
2021-10-28 0 2.430 2.430 2.440 2.420 2.500 35,755,382 87,056,754 2.4348 1.878 1.878 1.886 1.871 1.933 46,255,236 1.8821 -2.80%
2021-10-27 0 2.500 2.490 2.500 2.470 2.540 22,063,772 55,001,660 2.4928 1.933 1.925 1.933 1.909 1.963 28,542,975 1.9270 -0.40%
2021-10-26 0 2.510 2.510 2.520 2.500 2.540 15,349,114 38,625,606 2.5165 1.940 1.940 1.948 1.933 1.963 19,856,504 1.9452 -1.18%
2021-10-25 0 2.540 2.540 2.550 2.510 2.560 21,473,796 54,505,962 2.5383 1.963 1.963 1.971 1.940 1.979 27,779,748 1.9621 0.40%
2021-10-22 0 2.530 2.520 2.530 2.500 2.550 16,507,836 41,615,449 2.5210 1.956 1.948 1.956 1.933 1.971 21,355,494 1.9487 -0.78%
2021-10-21 0 2.550 2.540 2.550 2.500 2.550 42,529,791 107,653,181 2.5312 1.971 1.963 1.971 1.933 1.971 55,019,005 1.9567 2.00%
2021-10-20 0 2.500 2.490 2.500 2.490 2.530 25,636,139 64,122,009 2.5012 1.933 1.925 1.933 1.925 1.956 33,164,397 1.9335 0.00%
2021-10-19 0 2.500 2.500 2.510 2.470 2.520 21,344,469 53,395,471 2.5016 1.933 1.933 1.940 1.909 1.948 27,612,443 1.9337 1.21%
2021-10-18 0 2.470 2.460 2.470 2.450 2.500 15,814,890 38,984,922 2.4651 1.909 1.902 1.909 1.894 1.933 20,459,059 1.9055 -0.40%
2021-10-15 0 2.480 2.480 2.490 2.450 2.500 21,754,171 53,670,272 2.4671 1.917 1.917 1.925 1.894 1.933 28,142,458 1.9071 -0.40%
2021-10-12 0 2.490 2.470 2.490 2.460 2.510 28,789,077 71,598,060 2.4870 1.925 1.909 1.925 1.902 1.940 37,243,220 1.9224 0.40%
2021-10-11 0 2.480 2.480 2.490 2.480 2.530 23,555,027 58,961,153 2.5031 1.917 1.917 1.925 1.917 1.956 30,472,149 1.9349 0.40%
2021-10-08 0 2.470 2.470 2.480 2.440 2.510 55,456,928 137,319,361 2.4761 1.909 1.909 1.917 1.886 1.940 71,742,299 1.9141 0.82%
2021-10-07 0 2.450 2.450 2.460 2.430 2.480 22,099,856 54,075,691 2.4469 1.894 1.894 1.902 1.878 1.917 28,589,656 1.8914 1.24%
2021-10-06 0 2.420 2.410 2.420 2.380 2.430 11,607,436 27,910,065 2.4045 1.871 1.863 1.871 1.840 1.878 15,016,053 1.8587 0.83%
2021-10-05 0 2.400 2.390 2.400 2.380 2.420 4,700,077 11,260,021 2.3957 1.855 1.847 1.855 1.840 1.871 6,080,292 1.8519 -0.41%
2021-10-04 0 2.410 2.400 2.410 2.370 2.430 9,660,782 23,184,096 2.3998 1.863 1.855 1.863 1.832 1.878 12,497,748 1.8551 -0.41%
2021-09-30 0 2.420 2.410 2.420 2.380 2.430 19,329,000 46,649,574 2.4134 1.871 1.863 1.871 1.840 1.878 25,005,116 1.8656 0.83%
2021-09-29 0 2.400 2.400 2.410 2.350 2.420 16,207,000 38,790,413 2.3934 1.855 1.855 1.863 1.817 1.871 20,966,315 1.8501 1.69%
2021-09-28 0 2.360 2.360 2.370 2.330 2.390 57,653,600 135,773,070 2.3550 1.824 1.824 1.832 1.801 1.847 74,584,041 1.8204 0.43%
2021-09-27 0 2.350 2.340 2.350 2.330 2.390 59,633,295 140,491,068 2.3559 1.817 1.809 1.817 1.801 1.847 77,145,090 1.8211 -0.84%
2021-09-24 0 2.370 2.360 2.370 2.350 2.420 52,182,130 124,116,922 2.3785 1.832 1.824 1.832 1.817 1.871 67,505,830 1.8386 -0.42%
2021-09-23 0 2.380 2.380 2.390 2.370 2.440 42,634,183 102,454,205 2.4031 1.840 1.840 1.847 1.832 1.886 55,154,052 1.8576 1.28%
2021-09-21 0 2.350 2.350 2.360 2.280 2.360 23,638,000 54,908,975 2.3229 1.817 1.817 1.824 1.762 1.824 30,579,488 1.7956 1.29%
2021-09-20 0 2.320 2.310 2.320 2.260 2.360 39,923,200 91,994,713 2.3043 1.793 1.786 1.793 1.747 1.824 51,646,967 1.7812 -2.52%
2021-09-17 0 2.380 2.370 2.380 2.330 2.440 90,982,247 215,645,826 2.3702 1.840 1.832 1.840 1.801 1.886 117,699,913 1.8322 -3.25%
2021-09-16 0 2.460 2.450 2.460 2.400 2.490 25,028,600 61,225,565 2.4462 1.902 1.894 1.902 1.855 1.925 32,378,449 1.8909 -0.81%
2021-09-15 0 2.480 2.460 2.480 2.460 2.510 37,530,244 93,139,905 2.4817 1.917 1.902 1.917 1.902 1.940 48,551,301 1.9184 -0.40%
2021-09-14 0 2.490 2.470 2.490 2.460 2.590 61,242,053 153,650,088 2.5089 1.925 1.909 1.925 1.902 2.002 79,226,272 1.9394 -2.35%
2021-09-13 0 2.550 2.540 2.550 2.520 2.570 20,134,153 51,264,455 2.5461 1.971 1.963 1.971 1.948 1.987 26,046,708 1.9682 0.00%
2021-09-10 0 2.550 2.530 2.550 2.520 2.570 35,455,259 90,241,942 2.5452 1.971 1.956 1.971 1.948 1.987 45,866,980 1.9675 1.19%
2021-09-09 0 2.520 2.520 2.530 2.510 2.550 27,979,624 70,575,605 2.5224 1.948 1.948 1.956 1.940 1.971 36,196,065 1.9498 -0.79%
2021-09-08 0 2.540 2.530 2.540 2.510 2.560 33,867,306 85,888,945 2.5360 1.963 1.956 1.963 1.940 1.979 43,812,712 1.9604 0.00%
2021-09-07 0 2.540 2.530 2.540 2.510 2.550 30,050,000 76,081,115 2.5318 1.963 1.956 1.963 1.940 1.971 38,874,423 1.9571 1.20%
2021-09-06 0 2.510 2.510 2.520 2.480 2.540 43,979,000 110,774,570 2.5188 1.940 1.940 1.948 1.917 1.963 56,893,786 1.9470 1.21%
2021-09-03 0 2.480 2.480 2.490 2.450 2.510 44,990,923 112,063,320 2.4908 1.917 1.917 1.925 1.894 1.940 58,202,868 1.9254 0.81%
2021-09-02 0 2.460 2.460 2.470 2.440 2.470 53,454,257 130,989,475 2.4505 1.902 1.902 1.909 1.886 1.909 69,151,528 1.8942 0.41%
2021-09-01 0 2.450 2.440 2.450 2.390 2.480 71,058,041 173,491,825 2.4416 1.894 1.886 1.894 1.847 1.917 91,924,804 1.8873 2.08%
2021-08-31 0 2.400 2.390 2.400 2.360 2.440 118,561,166 283,199,703 2.3886 1.855 1.847 1.855 1.824 1.886 153,377,602 1.8464 -1.23%
2021-08-30 0 2.430 2.420 2.430 2.390 2.460 44,635,000 107,770,102 2.4145 1.878 1.871 1.878 1.847 1.902 57,742,425 1.8664 -0.82%
2021-08-27 0 2.450 2.440 2.450 2.430 2.460 24,415,000 59,759,614 2.4477 1.894 1.886 1.894 1.878 1.902 31,584,660 1.8920 0.41%
2021-08-26 0 2.440 2.430 2.440 2.410 2.460 26,534,000 64,735,675 2.4397 1.886 1.878 1.886 1.863 1.902 34,325,922 1.8859 0.00%
2021-08-25 0 2.440 2.430 2.440 2.420 2.450 16,996,100 41,382,214 2.4348 1.886 1.878 1.886 1.871 1.894 21,987,141 1.8821 0.83%
2021-08-24 0 2.420 2.410 2.420 2.390 2.430 34,606,200 83,448,297 2.4114 1.871 1.863 1.871 1.847 1.878 44,768,588 1.8640 1.68%
2021-08-23 0 2.380 2.370 2.380 2.370 2.410 25,960,618 61,960,878 2.3867 1.840 1.832 1.840 1.832 1.863 33,584,161 1.8449 0.42%
2021-08-20 0 2.370 2.360 2.370 2.350 2.420 39,366,194 93,283,605 2.3696 1.832 1.824 1.832 1.817 1.871 50,926,392 1.8317 -1.66%
2021-08-19 0 2.410 2.400 2.410 2.380 2.450 30,248,894 72,938,699 2.4113 1.863 1.855 1.863 1.840 1.894 39,131,724 1.8639 -2.03%
2021-08-18 0 2.460 2.450 2.460 2.410 2.470 23,915,921 58,407,460 2.4422 1.902 1.894 1.902 1.863 1.909 30,939,023 1.8878 2.07%
2021-08-17 0 2.410 2.400 2.410 2.410 2.480 17,373,031 42,220,778 2.4302 1.863 1.855 1.863 1.863 1.917 22,474,761 1.8786 -2.03%
2021-08-16 0 2.460 2.450 2.460 2.430 2.480 16,260,000 40,048,664 2.4630 1.902 1.894 1.902 1.878 1.917 21,034,879 1.9039 1.65%
2021-08-13 0 2.420 2.410 2.420 2.410 2.450 13,837,066 33,579,455 2.4268 1.871 1.863 1.871 1.863 1.894 17,900,431 1.8759 0.00%
2021-08-12 0 2.420 2.420 2.430 2.410 2.450 11,070,273 26,878,659 2.4280 1.871 1.871 1.878 1.863 1.894 14,321,147 1.8769 -0.82%
2021-08-11 0 2.440 2.430 2.440 2.420 2.470 22,497,048 55,090,280 2.4488 1.886 1.878 1.886 1.871 1.909 29,103,486 1.8929 0.00%
2021-08-10 0 2.440 2.430 2.440 2.390 2.440 19,898,016 48,077,554 2.4162 1.886 1.878 1.886 1.847 1.886 25,741,228 1.8677 1.24%
2021-08-09 0 2.410 2.400 2.410 2.370 2.420 18,637,137 44,753,498 2.4013 1.863 1.855 1.863 1.832 1.871 24,110,082 1.8562 0.84%
2021-08-06 0 2.390 2.390 2.400 2.390 2.430 15,519,080 37,199,924 2.3970 1.847 1.847 1.855 1.847 1.878 20,076,382 1.8529 -1.24%
2021-08-05 0 2.420 2.410 2.420 2.400 2.440 30,115,865 72,789,657 2.4170 1.871 1.863 1.871 1.855 1.886 38,959,630 1.8683 -0.41%
2021-08-04 0 2.430 2.430 2.440 2.410 2.460 17,481,998 42,471,925 2.4295 1.878 1.878 1.886 1.863 1.902 22,615,727 1.8780 -0.41%
2021-08-03 0 2.440 2.430 2.440 2.400 2.450 18,215,000 44,201,225 2.4266 1.886 1.878 1.886 1.855 1.894 23,563,981 1.8758 0.00%
2021-08-02 0 2.440 2.430 2.440 2.370 2.470 32,140,212 77,921,768 2.4244 1.886 1.878 1.886 1.832 1.909 41,578,443 1.8741 1.24%
2021-07-30 0 2.410 2.400 2.410 2.380 2.430 30,517,881 73,433,496 2.4062 1.863 1.855 1.863 1.840 1.878 39,479,701 1.8600 0.00%
2021-07-29 0 2.410 2.400 2.410 2.390 2.440 19,793,459 47,723,804 2.4111 1.863 1.855 1.863 1.847 1.886 25,605,967 1.8638 0.84%
2021-07-28 0 2.390 2.380 2.390 2.350 2.400 22,953,361 54,518,261 2.3752 1.847 1.840 1.847 1.817 1.855 29,693,799 1.8360 0.42%
2021-07-27 0 2.380 2.370 2.380 2.330 2.470 53,462,595 127,638,689 2.3874 1.840 1.832 1.840 1.801 1.909 69,162,314 1.8455 -3.25%
2021-07-26 0 2.460 2.450 2.460 2.420 2.510 37,377,048 91,647,285 2.4520 1.902 1.894 1.902 1.871 1.940 48,353,118 1.8954 -2.38%
2021-07-23 0 2.520 2.520 2.530 2.510 2.550 11,187,000 28,288,785 2.5287 1.948 1.948 1.956 1.940 1.971 14,472,152 1.9547 -0.40%
2021-07-22 0 2.530 2.530 2.540 2.520 2.570 22,144,899 56,300,160 2.5424 1.956 1.956 1.963 1.948 1.987 28,647,926 1.9652 0.00%
2021-07-21 0 2.530 2.520 2.530 2.500 2.540 27,487,612 69,095,898 2.5137 1.956 1.948 1.956 1.933 1.963 35,559,569 1.9431 -0.39%
2021-07-20 0 2.540 2.540 2.550 2.500 2.560 24,463,503 61,843,722 2.5280 1.963 1.963 1.971 1.933 1.979 31,647,407 1.9541 -1.55%
2021-07-19 0 2.580 2.570 2.580 2.550 2.620 12,262,000 31,588,190 2.5761 1.994 1.987 1.994 1.971 2.025 15,862,835 1.9913 -0.77%
2021-07-16 0 2.600 2.590 2.600 2.580 2.610 12,929,467 33,618,637 2.6002 2.010 2.002 2.010 1.994 2.018 16,726,309 2.0099 0.78%
2021-07-15 0 2.580 2.580 2.590 2.540 2.630 15,580,092 40,337,716 2.5891 1.994 1.994 2.002 1.963 2.033 20,155,311 2.0013 0.78%
2021-07-14 0 2.560 2.550 2.560 2.520 2.570 18,787,000 47,806,660 2.5447 1.979 1.971 1.979 1.948 1.987 24,303,953 1.9670 -0.39%
2021-07-13 0 2.570 2.560 2.570 2.530 2.580 17,172,202 43,958,361 2.5599 1.987 1.979 1.987 1.956 1.994 22,214,957 1.9788 1.18%
2021-07-12 0 2.540 2.540 2.550 2.520 2.590 18,590,708 47,245,316 2.5413 1.963 1.963 1.971 1.948 2.002 24,050,018 1.9645 0.00%
2021-07-09 0 2.540 2.530 2.540 2.520 2.590 25,045,574 63,794,977 2.5472 1.963 1.956 1.963 1.948 2.002 32,400,407 1.9690 -1.17%
2021-07-08 0 2.570 2.570 2.580 2.560 2.670 28,546,000 74,162,665 2.5980 1.987 1.987 1.994 1.979 2.064 36,928,762 2.0083 -3.02%
2021-07-07 0 2.650 2.640 2.650 2.610 2.670 20,088,000 53,034,430 2.6401 2.048 2.041 2.048 2.018 2.064 25,987,002 2.0408 -0.38%
2021-07-06 0 2.660 2.660 2.670 2.630 2.710 39,140,840 104,679,014 2.6744 2.056 2.056 2.064 2.033 2.095 50,634,861 2.0673 1.14%
2021-07-05 0 2.630 2.630 2.640 2.610 2.650 15,685,648 41,252,800 2.6300 2.033 2.033 2.041 2.018 2.048 20,291,864 2.0330 1.15%
2021-07-02 0 2.600 2.600 2.610 2.580 2.630 29,098,235 75,813,661 2.6054 2.010 2.010 2.018 1.994 2.033 37,643,165 2.0140 0.39%
2021-06-30 0 2.590 2.590 2.600 2.570 2.610 17,842,032 46,195,659 2.5891 2.002 2.002 2.010 1.987 2.018 23,081,488 2.0014 0.39%
2021-06-29 0 2.580 2.580 2.590 2.560 2.640 36,474,968 94,512,411 2.5912 1.994 1.994 2.002 1.979 2.041 47,186,135 2.0030 -2.64%
2021-06-28 0 2.650 2.640 2.650 2.620 2.650 8,690,887 22,921,116 2.6374 2.048 2.041 2.048 2.025 2.048 11,243,036 2.0387 0.38%
2021-06-25 0 2.640 2.640 2.650 2.620 2.650 22,353,891 58,818,993 2.6313 2.041 2.041 2.048 2.025 2.048 28,918,290 2.0340 0.76%
2021-06-24 0 2.620 2.620 2.630 2.610 2.650 17,951,000 47,187,440 2.6287 2.025 2.025 2.033 2.018 2.048 23,222,455 2.0320 -0.38%
2021-06-23 0 2.630 2.620 2.630 2.610 2.670 33,542,432 88,166,654 2.6285 2.033 2.025 2.033 2.018 2.064 43,392,436 2.0318 0.54%
2021-06-22 0 2.760 2.760 2.770 2.750 2.800 34,407,474 95,444,284 2.7739 2.022 2.022 2.029 2.015 2.051 46,962,971 2.0323 -0.36%
2021-06-21 0 2.770 2.770 2.780 2.720 2.770 27,156,866 74,636,687 2.7484 2.029 2.029 2.037 1.993 2.029 37,066,572 2.0136 0.00%
2021-06-18 0 2.770 2.770 2.780 2.740 2.850 59,335,326 164,467,632 2.7718 2.029 2.029 2.037 2.007 2.088 80,987,149 2.0308 -2.46%
2021-06-17 0 2.840 2.830 2.840 2.810 2.860 19,847,829 56,317,645 2.8375 2.081 2.073 2.081 2.059 2.095 27,090,423 2.0789 0.00%
2021-06-16 0 2.840 2.840 2.850 2.840 2.880 25,609,069 73,120,098 2.8552 2.081 2.081 2.088 2.081 2.110 34,953,975 2.0919 -0.70%
2021-06-15 0 2.860 2.850 2.860 2.800 2.870 49,855,757 141,804,123 2.8443 2.095 2.088 2.095 2.051 2.103 68,048,427 2.0839 -0.35%
2021-06-11 0 2.870 2.860 2.870 2.840 2.900 33,326,786 95,329,889 2.8605 2.103 2.095 2.103 2.081 2.125 45,487,934 2.0957 -1.03%
2021-06-10 0 2.900 2.890 2.900 2.880 2.940 30,958,152 89,849,495 2.9023 2.125 2.117 2.125 2.110 2.154 42,254,971 2.1264 -1.02%
2021-06-09 0 2.930 2.920 2.930 2.910 2.950 24,528,567 71,907,229 2.9316 2.147 2.139 2.147 2.132 2.161 33,479,191 2.1478 0.00%
2021-06-08 0 2.930 2.920 2.930 2.890 2.940 61,245,593 178,990,113 2.9225 2.147 2.139 2.147 2.117 2.154 83,594,484 2.1412 1.38%
2021-06-07 0 2.890 2.880 2.890 2.870 2.900 21,409,933 61,710,046 2.8823 2.117 2.110 2.117 2.103 2.125 29,222,548 2.1117 0.35%
2021-06-04 0 2.880 2.880 2.890 2.830 2.900 54,038,037 155,490,047 2.8774 2.110 2.110 2.117 2.073 2.125 73,756,847 2.1081 0.70%
2021-06-03 0 2.860 2.850 2.860 2.840 2.890 29,118,435 83,398,512 2.8641 2.095 2.088 2.095 2.081 2.117 39,743,930 2.0984 -0.35%
2021-06-02 0 2.870 2.860 2.870 2.830 2.870 44,300,172 126,625,590 2.8584 2.103 2.095 2.103 2.073 2.103 60,465,575 2.0942 0.00%
2021-06-01 0 2.870 2.860 2.870 2.820 2.870 23,446,426 66,742,106 2.8466 2.103 2.095 2.103 2.066 2.103 32,002,170 2.0855 0.00%
2021-05-31 0 2.870 2.860 2.870 2.840 2.890 37,885,748 108,285,471 2.8582 2.103 2.095 2.103 2.081 2.117 51,710,489 2.0941 -0.35%
2021-05-28 0 2.880 2.860 2.880 2.850 2.920 72,137,205 208,486,687 2.8901 2.110 2.095 2.110 2.088 2.139 98,460,512 2.1175 0.35%
2021-05-27 0 2.870 2.870 2.880 2.800 2.870 75,820,689 216,175,875 2.8511 2.103 2.103 2.110 2.051 2.103 103,488,122 2.0889 1.77%
2021-05-26 0 2.820 2.820 2.830 2.800 2.840 68,061,194 191,760,282 2.8175 2.066 2.066 2.073 2.051 2.081 92,897,139 2.0642 0.71%
2021-05-25 0 2.800 2.790 2.800 2.740 2.820 58,641,940 163,598,155 2.7898 2.051 2.044 2.051 2.007 2.066 80,040,742 2.0439 2.19%
2021-05-24 0 2.740 2.740 2.750 2.730 2.770 23,514,752 64,665,269 2.7500 2.007 2.007 2.015 2.000 2.029 32,095,429 2.0148 -0.72%
2021-05-21 0 2.760 2.750 2.760 2.720 2.760 38,437,776 105,516,100 2.7451 2.022 2.015 2.022 1.993 2.022 52,463,955 2.0112 0.36%
2021-05-20 0 2.750 2.740 2.750 2.720 2.780 67,005,200 184,350,156 2.7513 2.015 2.007 2.015 1.993 2.037 91,455,807 2.0157 -0.72%
2021-05-18 0 2.770 2.760 2.770 2.720 2.770 44,720,503 122,928,629 2.7488 2.029 2.022 2.029 1.993 2.029 61,039,288 2.0139 1.84%
2021-05-17 0 2.720 2.710 2.720 2.710 2.760 28,496,249 77,765,155 2.7290 1.993 1.985 1.993 1.985 2.022 38,894,704 1.9994 -0.73%
2021-05-14 0 2.740 2.730 2.740 2.700 2.750 65,307,000 178,341,760 2.7308 2.007 2.000 2.007 1.978 2.015 89,137,923 2.0007 2.24%
2021-05-13 0 2.680 2.680 2.690 2.670 2.720 69,261,546 186,710,185 2.6957 1.964 1.964 1.971 1.956 1.993 94,535,507 1.9750 -2.19%
2021-05-12 0 2.740 2.730 2.740 2.700 2.740 31,609,645 85,985,518 2.7202 2.007 2.000 2.007 1.978 2.007 43,144,198 1.9930 0.37%
2021-05-11 0 2.730 2.730 2.740 2.700 2.740 59,297,418 161,680,889 2.7266 2.000 2.000 2.007 1.978 2.007 80,935,408 1.9977 0.00%
2021-05-10 0 2.730 2.730 2.740 2.710 2.740 31,281,000 85,146,794 2.7220 2.000 2.000 2.007 1.985 2.007 42,695,628 1.9943 0.00%
2021-05-07 0 2.730 2.720 2.730 2.710 2.770 42,640,031 116,578,147 2.7340 2.000 1.993 2.000 1.985 2.029 58,199,639 2.0031 0.00%
2021-05-06 0 2.730 2.720 2.730 2.710 2.780 73,864,606 202,444,721 2.7408 2.000 1.993 2.000 1.985 2.037 100,818,252 2.0080 -1.09%
2021-05-05 0 2.760 2.750 2.760 2.680 2.780 63,569,365 174,812,326 2.7499 2.022 2.015 2.022 1.964 2.037 86,766,215 2.0148 2.99%
2021-05-04 0 2.680 2.670 2.680 2.660 2.680 24,920,201 66,694,446 2.6763 1.964 1.956 1.964 1.949 1.964 34,013,735 1.9608 0.75%
2021-05-03 0 2.660 2.650 2.660 2.610 2.660 22,231,570 58,672,104 2.6391 1.949 1.942 1.949 1.912 1.949 30,344,006 1.9336 0.00%
2021-04-30 0 2.660 2.650 2.660 2.640 2.680 34,463,000 91,870,165 2.6658 1.949 1.942 1.949 1.934 1.964 47,038,759 1.9531 0.38%
2021-04-29 0 2.650 2.650 2.660 2.620 2.700 125,941,845 336,030,566 2.6681 1.942 1.942 1.949 1.920 1.978 171,898,794 1.9548 2.71%
2021-04-28 0 2.580 2.580 2.590 2.540 2.700 148,500,953 393,792,231 2.6518 1.890 1.890 1.898 1.861 1.978 202,689,858 1.9428 0.78%
2021-04-27 0 2.560 2.550 2.560 2.540 2.560 33,440,946 85,326,179 2.5515 1.876 1.868 1.876 1.861 1.876 45,643,751 1.8694 0.00%
2021-04-26 0 2.560 2.550 2.560 2.540 2.590 27,780,041 71,003,544 2.5559 1.876 1.868 1.876 1.861 1.898 37,917,148 1.8726 -0.78%
2021-04-23 0 2.580 2.570 2.580 2.560 2.600 28,451,897 73,291,511 2.5760 1.890 1.883 1.890 1.876 1.905 38,834,168 1.8873 -0.39%
2021-04-22 0 2.590 2.590 2.600 2.580 2.600 27,022,714 69,989,131 2.5900 1.898 1.898 1.905 1.890 1.905 36,883,467 1.8976 0.78%
2021-04-21 0 2.570 2.560 2.570 2.570 2.590 37,554,601 96,754,832 2.5764 1.883 1.876 1.883 1.883 1.898 51,258,504 1.8876 -0.39%
2021-04-20 0 2.580 2.570 2.580 2.560 2.600 38,704,206 100,062,999 2.5853 1.890 1.883 1.890 1.876 1.905 52,827,607 1.8941 0.39%
2021-04-19 0 2.570 2.560 2.570 2.530 2.570 41,604,405 106,410,456 2.5577 1.883 1.876 1.883 1.854 1.883 56,786,107 1.8739 1.18%
2021-04-16 0 2.540 2.530 2.540 2.520 2.550 43,162,000 109,392,961 2.5345 1.861 1.854 1.861 1.846 1.868 58,912,077 1.8569 0.40%
2021-04-15 0 2.530 2.530 2.540 2.510 2.530 41,805,137 105,489,272 2.5234 1.854 1.854 1.861 1.839 1.854 57,060,087 1.8487 0.40%
2021-04-14 0 2.520 2.520 2.530 2.510 2.540 27,205,848 68,566,292 2.5203 1.846 1.846 1.854 1.839 1.861 37,133,428 1.8465 0.00%
2021-04-13 0 2.520 2.510 2.520 2.510 2.540 23,982,980 60,474,883 2.5216 1.846 1.839 1.846 1.839 1.861 32,734,516 1.8474 -0.40%
2021-04-12 0 2.530 2.520 2.530 2.510 2.560 49,358,779 124,991,386 2.5323 1.854 1.846 1.854 1.839 1.876 67,370,099 1.8553 0.00%
2021-04-09 0 2.530 2.520 2.530 2.490 2.530 51,830,299 130,236,069 2.5127 1.854 1.846 1.854 1.824 1.854 70,743,492 1.8410 0.40%
2021-04-08 0 2.520 2.520 2.530 2.500 2.530 40,777,026 102,557,901 2.5151 1.846 1.846 1.854 1.832 1.854 55,656,812 1.8427 0.40%
2021-04-07 0 2.510 2.510 2.520 2.500 2.540 34,742,394 87,365,892 2.5147 1.839 1.839 1.846 1.832 1.861 47,420,106 1.8424 -0.79%
2021-04-01 0 2.530 2.530 2.540 2.510 2.540 31,150,776 78,608,185 2.5235 1.854 1.854 1.861 1.839 1.861 42,517,884 1.8488 0.40%
2021-03-31 0 2.520 2.510 2.520 2.500 2.540 37,372,949 94,298,696 2.5232 1.846 1.839 1.846 1.832 1.861 51,010,566 1.8486 -0.79%
2021-03-30 0 2.540 2.530 2.540 2.510 2.540 43,227,410 109,352,617 2.5297 1.861 1.854 1.861 1.839 1.861 59,001,356 1.8534 0.79%
2021-03-29 0 2.520 2.510 2.520 2.410 2.530 126,169,199 313,142,637 2.4819 1.846 1.839 1.846 1.766 1.854 172,209,111 1.8184 1.20%
2021-03-26 0 2.490 2.480 2.490 2.480 2.520 58,418,000 145,493,580 2.4906 1.824 1.817 1.824 1.817 1.846 79,735,085 1.8247 -0.80%
2021-03-25 0 2.510 2.500 2.510 2.450 2.510 108,579,880 268,186,875 2.4700 1.839 1.832 1.839 1.795 1.839 148,201,342 1.8096 1.21%
2021-03-24 0 2.480 2.470 2.480 2.460 2.500 63,765,540 157,854,471 2.4755 1.817 1.810 1.817 1.802 1.832 87,033,975 1.8137 -0.40%
2021-03-23 0 2.490 2.480 2.490 2.470 2.510 29,070,844 72,266,425 2.4859 1.824 1.817 1.824 1.810 1.839 39,678,973 1.8213 -0.40%
2021-03-22 0 2.500 2.490 2.500 2.480 2.510 28,436,000 71,059,225 2.4989 1.832 1.824 1.832 1.817 1.839 38,812,470 1.8308 0.00%
2021-03-19 0 2.500 2.490 2.500 2.460 2.520 76,185,140 189,512,452 2.4875 1.832 1.824 1.832 1.802 1.846 103,985,563 1.8225 -0.79%
2021-03-18 0 2.520 2.520 2.530 2.520 2.550 31,570,137 79,926,907 2.5317 1.846 1.846 1.854 1.846 1.868 43,090,273 1.8549 0.00%
2021-03-17 0 2.520 2.510 2.520 2.510 2.540 24,726,421 62,348,756 2.5215 1.846 1.839 1.846 1.839 1.861 33,749,243 1.8474 0.00%
2021-03-16 0 2.520 2.520 2.530 2.500 2.530 31,434,009 79,169,585 2.5186 1.846 1.846 1.854 1.832 1.854 42,904,471 1.8453 0.80%
2021-03-15 0 2.500 2.490 2.500 2.480 2.510 38,053,402 95,184,089 2.5013 1.832 1.824 1.832 1.817 1.839 51,939,321 1.8326 0.81%
2021-03-12 0 2.480 2.470 2.480 2.470 2.520 52,381,353 130,754,965 2.4962 1.817 1.810 1.817 1.810 1.846 71,495,629 1.8289 -0.40%
2021-03-11 0 2.490 2.480 2.490 2.470 2.520 49,040,287 122,110,014 2.4900 1.824 1.817 1.824 1.810 1.846 66,935,387 1.8243 0.00%
2021-03-10 0 2.490 2.480 2.490 2.460 2.500 49,890,229 123,703,334 2.4795 1.824 1.817 1.824 1.802 1.832 68,095,478 1.8166 0.81%
2021-03-09 0 2.470 2.470 2.480 2.460 2.520 75,233,000 186,969,010 2.4852 1.810 1.810 1.817 1.802 1.846 102,685,981 1.8208 0.00%
2021-03-08 0 2.470 2.470 2.480 2.470 2.560 115,675,592 290,715,797 2.5132 1.810 1.810 1.817 1.810 1.876 157,886,322 1.8413 0.00%
2021-03-05 0 2.470 2.470 2.480 2.430 2.490 50,976,889 125,715,009 2.4661 1.810 1.810 1.817 1.780 1.824 69,578,667 1.8068 0.82%
2021-03-04 0 2.450 2.450 2.460 2.450 2.500 85,618,733 212,034,741 2.4765 1.795 1.795 1.802 1.795 1.832 116,861,532 1.8144 -1.21%
2021-03-03 0 2.480 2.470 2.480 2.430 2.510 84,162,048 208,909,969 2.4822 1.817 1.810 1.817 1.780 1.839 114,873,293 1.8186 2.06%
2021-03-02 0 2.430 2.420 2.430 2.410 2.460 51,472,118 125,136,554 2.4312 1.780 1.773 1.780 1.766 1.802 70,254,608 1.7812 -0.41%
2021-03-01 0 2.440 2.430 2.440 2.410 2.450 41,389,972 100,560,368 2.4296 1.788 1.780 1.788 1.766 1.795 56,493,426 1.7800 1.24%
2021-02-26 0 2.410 2.410 2.420 2.400 2.470 132,892,883 322,563,208 2.4272 1.766 1.766 1.773 1.758 1.810 181,386,308 1.7783 -2.43%
2021-02-25 0 2.470 2.470 2.480 2.450 2.530 124,345,195 310,343,529 2.4958 1.810 1.810 1.817 1.795 1.854 169,719,516 1.8286 0.82%
2021-02-24 0 2.450 2.450 2.460 2.430 2.560 145,851,292 362,870,308 2.4879 1.795 1.795 1.802 1.780 1.876 199,073,320 1.8228 -2.00%
2021-02-23 0 2.500 2.490 2.500 2.480 2.530 84,704,710 212,588,476 2.5098 1.832 1.824 1.832 1.817 1.854 115,613,976 1.8388 1.21%
2021-02-22 0 2.470 2.470 2.480 2.470 2.540 186,933,180 468,902,520 2.5084 1.810 1.810 1.817 1.810 1.861 255,146,239 1.8378 -0.80%
2021-02-19 0 2.490 2.490 2.500 2.460 2.510 92,191,542 229,831,643 2.4930 1.824 1.824 1.832 1.802 1.839 125,832,799 1.8265 0.81%
2021-02-18 0 2.470 2.470 2.480 2.450 2.530 85,082,628 211,832,664 2.4897 1.810 1.810 1.817 1.795 1.854 116,129,799 1.8241 -1.59%
2021-02-17 0 2.510 2.510 2.520 2.460 2.550 47,483,000 119,196,270 2.5103 1.839 1.839 1.846 1.802 1.868 64,809,837 1.8392 2.03%
2021-02-16 0 2.460 2.460 2.470 2.420 2.480 32,461,940 79,763,935 2.4572 1.802 1.802 1.810 1.773 1.817 44,307,500 1.8002 2.07%
2021-02-11 0 2.410 2.410 2.420 2.390 2.430 4,500,045 10,843,073 2.4095 1.766 1.766 1.773 1.751 1.780 6,142,139 1.7654 -0.41%
2021-02-10 0 2.420 2.420 2.430 2.380 2.440 25,416,028 61,323,461 2.4128 1.773 1.773 1.780 1.744 1.788 34,690,492 1.7677 1.68%
2021-02-09 0 2.380 2.380 2.390 2.370 2.420 16,321,103 38,971,377 2.3878 1.744 1.744 1.751 1.736 1.773 22,276,773 1.7494 -0.83%
2021-02-08 0 2.400 2.400 2.410 2.390 2.430 25,020,505 60,216,832 2.4067 1.758 1.758 1.766 1.751 1.780 34,150,640 1.7633 0.00%
2021-02-05 0 2.400 2.400 2.410 2.380 2.420 27,973,279 67,141,112 2.4002 1.758 1.758 1.766 1.744 1.773 38,180,899 1.7585 0.00%
2021-02-04 0 2.400 2.390 2.400 2.380 2.460 64,998,109 157,403,388 2.4217 1.758 1.751 1.758 1.744 1.802 88,716,316 1.7742 -0.83%
2021-02-03 0 2.420 2.420 2.430 2.390 2.440 42,382,584 102,357,953 2.4151 1.773 1.773 1.780 1.751 1.788 57,848,248 1.7694 0.41%
2021-02-02 0 2.410 2.400 2.410 2.400 2.430 44,285,344 106,952,216 2.4151 1.766 1.758 1.766 1.758 1.780 60,445,337 1.7694 0.42%
2021-02-01 0 2.400 2.400 2.410 2.380 2.420 43,377,947 104,084,148 2.3995 1.758 1.758 1.766 1.744 1.773 59,206,825 1.7580 0.42%
2021-01-29 0 2.390 2.380 2.390 2.370 2.440 124,246,117 297,607,353 2.3953 1.751 1.744 1.751 1.736 1.788 169,584,284 1.7549 -0.83%
2021-01-28 0 2.410 2.410 2.420 2.400 2.460 80,817,209 195,657,568 2.4210 1.766 1.766 1.773 1.758 1.802 110,307,902 1.7737 -2.03%
2021-01-27 0 2.460 2.450 2.460 2.460 2.510 55,889,866 138,288,390 2.4743 1.802 1.795 1.802 1.802 1.839 76,284,420 1.8128 0.00%
2021-01-26 0 2.460 2.460 2.470 2.450 2.500 60,479,866 149,132,369 2.4658 1.802 1.802 1.810 1.795 1.832 82,549,339 1.8066 -1.20%
2021-01-25 0 2.490 2.490 2.500 2.470 2.540 83,892,852 208,938,949 2.4905 1.824 1.824 1.832 1.810 1.861 114,505,866 1.8247 -1.19%
2021-01-22 0 2.520 2.520 2.530 2.510 2.620 99,258,831 251,775,223 2.5366 1.846 1.846 1.854 1.839 1.920 135,478,985 1.8584 -3.45%
2021-01-21 0 2.610 2.600 2.610 2.600 2.660 93,305,463 245,060,344 2.6264 1.912 1.905 1.912 1.905 1.949 127,353,196 1.9243 -1.14%
2021-01-20 0 2.640 2.630 2.640 2.600 2.680 154,300,508 405,859,224 2.6303 1.934 1.927 1.934 1.905 1.964 210,605,706 1.9271 -0.38%
2021-01-19 0 2.650 2.640 2.650 2.480 2.690 778,644,547 1,992,134,601 2.5585 1.942 1.934 1.942 1.817 1.971 1,062,776,699 1.8745 7.29%
2021-01-18 0 2.470 2.470 2.480 2.440 2.480 63,727,484 157,092,476 2.4651 1.810 1.810 1.817 1.788 1.817 86,982,032 1.8060 0.00%
2021-01-15 0 2.470 2.460 2.470 2.450 2.510 114,334,766 283,240,450 2.4773 1.810 1.802 1.810 1.795 1.839 156,056,221 1.8150 0.00%
2021-01-14 0 2.470 2.460 2.470 2.450 2.490 81,554,000 201,182,080 2.4669 1.810 1.802 1.810 1.795 1.824 111,313,553 1.8073 0.00%
2021-01-13 0 2.470 2.470 2.480 2.450 2.500 84,341,878 208,485,219 2.4719 1.810 1.810 1.817 1.795 1.832 115,118,745 1.8110 0.41%
2021-01-12 0 2.460 2.460 2.470 2.380 2.460 121,412,929 294,721,960 2.4274 1.802 1.802 1.810 1.744 1.802 165,717,249 1.7785 2.93%
2021-01-11 0 2.390 2.380 2.390 2.370 2.420 63,812,465 152,906,357 2.3962 1.751 1.744 1.751 1.736 1.773 87,098,023 1.7556 -0.42%
2021-01-08 0 2.400 2.390 2.400 2.390 2.420 64,758,610 155,790,231 2.4057 1.758 1.751 1.758 1.751 1.773 88,389,422 1.7625 -0.83%
2021-01-07 0 2.420 2.420 2.430 2.390 2.470 58,300,703 141,223,753 2.4223 1.773 1.773 1.780 1.751 1.810 79,574,986 1.7747 -1.22%
2021-01-06 0 2.450 2.440 2.450 2.410 2.450 98,457,258 239,772,561 2.4353 1.795 1.788 1.795 1.766 1.795 134,384,913 1.7842 0.41%
2021-01-05 0 2.440 2.430 2.440 2.400 2.450 35,217,465 85,542,634 2.4290 1.788 1.780 1.788 1.758 1.795 48,068,533 1.7796 -0.41%
2021-01-04 0 2.450 2.440 2.450 2.400 2.470 27,957,776 67,792,090 2.4248 1.795 1.788 1.795 1.758 1.810 38,159,739 1.7765 -0.41%
2020-12-31 0 2.460 2.450 2.460 2.430 2.490 20,981,775 51,618,631 2.4602 1.802 1.795 1.802 1.780 1.824 28,638,153 1.8024 1.23%
2020-12-30 0 2.430 2.420 2.430 2.400 2.440 16,718,172 40,545,002 2.4252 1.780 1.773 1.780 1.758 1.788 22,818,735 1.7768 0.83%
2020-12-29 0 2.410 2.410 2.420 2.410 2.440 14,782,095 35,843,186 2.4248 1.766 1.766 1.773 1.766 1.788 20,176,172 1.7765 -0.41%
2020-12-28 0 2.420 2.410 2.420 2.400 2.450 21,225,000 51,519,400 2.4273 1.773 1.766 1.773 1.758 1.795 28,970,132 1.7784 0.83%
2020-12-24 0 2.400 2.400 2.410 2.380 2.410 9,007,120 21,623,721 2.4007 1.758 1.758 1.766 1.744 1.766 12,293,873 1.7589 0.84%
2020-12-23 0 2.380 2.370 2.380 2.370 2.390 25,833,369 61,466,607 2.3793 1.744 1.736 1.744 1.736 1.751 35,260,123 1.7432 -0.42%
2020-12-22 0 2.390 2.380 2.390 2.370 2.420 28,828,013 68,902,781 2.3901 1.751 1.744 1.751 1.736 1.773 39,347,531 1.7511 -0.83%
2020-12-21 0 2.410 2.410 2.420 2.400 2.440 18,856,446 45,586,662 2.4176 1.766 1.766 1.773 1.758 1.788 25,737,278 1.7712 -0.82%
2020-12-18 0 2.430 2.430 2.440 2.420 2.460 31,746,812 77,261,672 2.4337 1.780 1.780 1.788 1.773 1.802 43,331,418 1.7830 -0.82%
2020-12-17 0 2.450 2.440 2.450 2.410 2.450 29,649,939 71,979,600 2.4276 1.795 1.788 1.795 1.766 1.795 40,469,383 1.7786 0.41%
2020-12-16 0 2.440 2.430 2.440 2.420 2.450 32,315,050 78,714,272 2.4358 1.788 1.780 1.788 1.773 1.795 44,107,009 1.7846 0.41%
2020-12-15 0 2.430 2.420 2.430 2.410 2.440 24,598,380 59,620,993 2.4238 1.780 1.773 1.780 1.766 1.788 33,574,479 1.7758 0.00%
2020-12-14 0 2.430 2.430 2.440 2.420 2.450 21,662,000 52,712,150 2.4334 1.780 1.780 1.788 1.773 1.795 29,566,596 1.7828 0.00%
2020-12-11 0 2.430 2.420 2.430 2.410 2.450 28,339,678 68,713,243 2.4246 1.780 1.773 1.780 1.766 1.795 38,681,000 1.7764 0.00%
2020-12-10 0 2.430 2.420 2.430 2.410 2.440 27,498,977 66,669,423 2.4244 1.780 1.773 1.780 1.766 1.788 37,533,522 1.7763 -0.41%
2020-12-09 0 2.440 2.440 2.450 2.440 2.470 28,341,858 69,478,359 2.4514 1.788 1.788 1.795 1.788 1.810 38,683,975 1.7961 -0.81%
2020-12-08 0 2.460 2.450 2.460 2.430 2.480 33,581,405 82,121,513 2.4454 1.802 1.795 1.802 1.780 1.817 45,835,465 1.7917 -0.40%
2020-12-07 0 2.470 2.470 2.480 2.450 2.520 25,233,810 62,274,358 2.4679 1.810 1.810 1.817 1.795 1.846 34,441,781 1.8081 -0.80%
2020-12-04 0 2.490 2.490 2.500 2.480 2.530 34,310,578 85,752,549 2.4993 1.824 1.824 1.832 1.817 1.854 46,830,718 1.8311 -1.58%
2020-12-03 0 2.530 2.520 2.530 2.500 2.580 71,779,084 181,683,073 2.5311 1.854 1.846 1.854 1.832 1.890 97,971,710 1.8544 -0.78%
2020-12-02 0 2.550 2.540 2.550 2.540 2.590 37,733,000 96,582,945 2.5596 1.868 1.861 1.868 1.861 1.898 51,502,002 1.8753 0.00%
2020-12-01 0 2.550 2.540 2.550 2.460 2.560 55,633,440 141,055,540 2.5354 1.868 1.861 1.868 1.802 1.876 75,934,422 1.8576 4.08%
2020-11-30 0 2.450 2.450 2.470 2.450 2.620 146,690,243 368,966,029 2.5153 1.795 1.795 1.810 1.795 1.920 200,218,409 1.8428 -3.16%
2020-11-27 0 2.530 2.520 2.530 2.470 2.550 134,886,204 339,738,034 2.5187 1.854 1.846 1.854 1.810 1.868 184,107,004 1.8453 2.02%
2020-11-26 0 2.480 2.470 2.480 2.430 2.490 48,143,597 118,667,437 2.4649 1.817 1.810 1.817 1.780 1.824 65,711,490 1.8059 1.64%
2020-11-25 0 2.440 2.430 2.440 2.420 2.490 86,334,000 212,040,517 2.4560 1.788 1.780 1.788 1.773 1.824 117,837,804 1.7994 0.83%
2020-11-24 0 2.420 2.410 2.420 2.400 2.450 26,770,522 65,013,138 2.4285 1.773 1.766 1.773 1.758 1.795 36,539,249 1.7793 -0.41%
2020-11-23 0 2.430 2.430 2.440 2.390 2.450 44,323,502 107,305,474 2.4210 1.780 1.780 1.788 1.751 1.795 60,497,419 1.7737 1.25%
2020-11-20 0 2.400 2.390 2.400 2.380 2.420 40,221,040 96,388,789 2.3965 1.758 1.751 1.758 1.744 1.773 54,897,943 1.7558 -0.83%
2020-11-19 0 2.420 2.420 2.430 2.410 2.480 46,541,000 113,292,720 2.4343 1.773 1.773 1.780 1.766 1.817 63,524,095 1.7835 -1.63%
2020-11-18 0 2.460 2.460 2.470 2.420 2.500 52,929,000 130,714,055 2.4696 1.802 1.802 1.810 1.773 1.832 72,243,115 1.8094 0.82%
2020-11-17 0 2.440 2.440 2.450 2.420 2.470 35,709,900 87,269,832 2.4439 1.788 1.788 1.795 1.773 1.810 48,740,661 1.7905 0.41%
2020-11-16 0 2.430 2.420 2.430 2.390 2.440 37,343,730 90,201,360 2.4154 1.780 1.773 1.780 1.751 1.788 50,970,685 1.7697 1.67%
2020-11-13 0 2.390 2.380 2.390 2.360 2.430 34,282,399 81,574,097 2.3795 1.751 1.744 1.751 1.729 1.780 46,792,256 1.7433 -1.65%
2020-11-12 0 2.430 2.430 2.440 2.420 2.490 32,286,000 78,846,691 2.4421 1.780 1.780 1.788 1.773 1.824 44,067,359 1.7892 -1.22%
2020-11-11 0 2.460 2.460 2.470 2.410 2.490 57,368,143 140,978,433 2.4574 1.802 1.802 1.810 1.766 1.824 78,302,129 1.8004 1.23%
2020-11-10 0 2.430 2.420 2.430 2.400 2.490 47,414,524 115,685,115 2.4399 1.780 1.773 1.780 1.758 1.824 64,716,373 1.7876 0.41%
2020-11-09 0 2.420 2.410 2.420 2.380 2.440 41,326,000 99,753,197 2.4138 1.773 1.766 1.773 1.744 1.788 56,406,110 1.7685 2.11%
2020-11-06 0 2.370 2.360 2.370 2.360 2.390 20,321,000 48,253,143 2.3745 1.736 1.729 1.736 1.729 1.751 27,736,257 1.7397 0.00%
2020-11-05 0 2.370 2.360 2.370 2.340 2.380 24,713,649 58,295,049 2.3588 1.736 1.729 1.736 1.714 1.744 33,731,811 1.7282 2.16%
2020-11-04 0 2.320 2.310 2.320 2.310 2.370 21,033,938 49,179,816 2.3381 1.700 1.692 1.700 1.692 1.736 28,709,350 1.7130 -0.85%
2020-11-03 0 2.340 2.340 2.350 2.320 2.380 41,845,425 98,421,410 2.3520 1.714 1.714 1.722 1.700 1.744 57,115,076 1.7232 0.86%
2020-11-02 0 2.320 2.310 2.320 2.260 2.320 27,288,723 62,754,972 2.2997 1.700 1.692 1.700 1.656 1.700 37,246,545 1.6849 2.73%
2020-10-30 0 2.300 2.290 2.300 2.270 2.350 53,979,946 124,554,888 2.3074 1.655 1.647 1.655 1.633 1.690 75,039,549 1.6599 -1.71%
2020-10-29 0 2.340 2.340 2.350 2.310 2.350 13,404,584 31,262,896 2.3323 1.683 1.683 1.690 1.662 1.690 18,634,215 1.6777 0.00%
2020-10-28 0 2.340 2.330 2.340 2.320 2.380 33,017,200 77,271,530 2.3403 1.683 1.676 1.683 1.669 1.712 45,898,449 1.6835 -1.68%
2020-10-27 0 2.380 2.370 2.380 2.340 2.440 46,244,944 109,626,450 2.3706 1.712 1.705 1.712 1.683 1.755 64,286,833 1.7053 -2.86%
2020-10-23 0 2.450 2.440 2.450 2.400 2.460 32,597,144 79,645,886 2.4433 1.762 1.755 1.762 1.726 1.770 45,314,513 1.7576 1.66%
2020-10-22 0 2.410 2.400 2.410 2.370 2.430 20,704,000 49,678,925 2.3995 1.734 1.726 1.734 1.705 1.748 28,781,408 1.7261 -0.82%
2020-10-21 0 2.430 2.420 2.430 2.380 2.430 33,362,000 80,441,270 2.4112 1.748 1.741 1.748 1.712 1.748 46,377,768 1.7345 1.67%
2020-10-20 0 2.390 2.380 2.390 2.350 2.390 20,833,264 49,401,908 2.3713 1.719 1.712 1.719 1.690 1.719 28,961,102 1.7058 0.00%
2020-10-19 0 2.390 2.380 2.390 2.370 2.450 40,711,000 98,221,580 2.4127 1.719 1.712 1.719 1.705 1.762 56,593,889 1.7356 1.27%
2020-10-16 0 2.360 2.360 2.370 2.300 2.390 38,436,600 90,727,180 2.3604 1.698 1.698 1.705 1.655 1.719 53,432,160 1.6980 2.61%
2020-10-15 0 2.300 2.300 2.310 2.300 2.350 33,754,825 78,473,394 2.3248 1.655 1.655 1.662 1.655 1.690 46,923,849 1.6724 -1.29%
2020-10-14 0 2.330 2.320 2.330 2.300 2.350 43,632,270 101,181,868 2.3190 1.676 1.669 1.676 1.655 1.690 60,654,856 1.6682 -0.43%
2020-10-12 0 2.340 2.330 2.340 2.290 2.370 59,749,000 139,717,322 2.3384 1.683 1.676 1.683 1.647 1.705 83,059,328 1.6821 2.18%
2020-10-09 0 2.290 2.280 2.290 2.270 2.320 31,125,000 71,289,728 2.2904 1.647 1.640 1.647 1.633 1.669 43,268,031 1.6476 0.00%
2020-10-08 0 2.290 2.280 2.290 2.260 2.320 27,790,956 63,345,009 2.2793 1.647 1.640 1.647 1.626 1.669 38,633,251 1.6396 -0.87%
2020-10-07 0 2.310 2.300 2.310 2.270 2.320 33,330,513 76,286,098 2.2888 1.662 1.655 1.662 1.633 1.669 46,333,997 1.6464 0.43%
2020-10-06 0 2.300 2.300 2.310 2.280 2.320 12,798,490 29,416,355 2.2984 1.655 1.655 1.662 1.640 1.669 17,791,661 1.6534 -0.43%
2020-10-05 0 2.310 2.300 2.310 2.280 2.320 8,714,820 20,069,221 2.3029 1.662 1.655 1.662 1.640 1.669 12,114,798 1.6566 0.87%
2020-09-30 0 2.290 2.290 2.320 2.280 2.340 15,135,462 34,842,466 2.3020 1.647 1.647 1.669 1.640 1.683 21,040,374 1.6560 -0.87%
2020-09-29 0 2.310 2.300 2.310 2.290 2.370 6,740,749 15,572,398 2.3102 1.662 1.655 1.662 1.647 1.705 9,370,568 1.6618 -0.43%
2020-09-28 0 2.320 2.320 2.330 2.300 2.350 20,812,000 48,408,730 2.3260 1.669 1.669 1.676 1.655 1.690 28,931,542 1.6732 0.87%
2020-09-25 0 2.300 2.290 2.300 2.280 2.330 31,142,300 71,678,909 2.3017 1.655 1.647 1.655 1.640 1.676 43,292,080 1.6557 0.88%
2020-09-24 0 2.280 2.280 2.290 2.270 2.330 69,595,900 159,356,197 2.2897 1.640 1.640 1.647 1.633 1.676 96,747,873 1.6471 -2.98%
2020-09-23 0 2.350 2.340 2.350 2.330 2.400 31,167,079 73,176,394 2.3479 1.690 1.683 1.690 1.676 1.726 43,326,526 1.6890 -1.67%
2020-09-22 0 2.390 2.370 2.390 2.360 2.430 37,838,235 90,038,637 2.3796 1.719 1.705 1.719 1.698 1.748 52,600,351 1.7117 -1.24%
2020-09-21 0 2.420 2.410 2.420 2.400 2.480 50,470,382 123,413,376 2.4453 1.741 1.734 1.741 1.726 1.784 70,160,773 1.7590 -0.82%
2020-09-18 0 2.440 2.440 2.450 2.400 2.480 96,889,089 236,170,433 2.4375 1.755 1.755 1.762 1.726 1.784 134,689,159 1.7534 1.67%
2020-09-17 0 2.400 2.390 2.400 2.390 2.440 35,418,217 85,304,005 2.4085 1.726 1.719 1.726 1.719 1.755 49,236,193 1.7325 -1.23%
2020-09-16 0 2.430 2.430 2.440 2.420 2.460 28,927,000 70,485,875 2.4367 1.748 1.748 1.755 1.741 1.770 40,212,509 1.7528 -0.41%
2020-09-15 0 2.440 2.440 2.450 2.420 2.450 15,963,000 38,873,830 2.4352 1.755 1.755 1.762 1.741 1.762 22,190,765 1.7518 0.41%
2020-09-14 0 2.430 2.420 2.430 2.420 2.470 15,442,167 37,580,671 2.4336 1.748 1.741 1.748 1.741 1.777 21,466,736 1.7506 -0.41%
2020-09-11 0 2.440 2.440 2.450 2.420 2.450 32,305,763 78,559,959 2.4318 1.755 1.755 1.762 1.741 1.762 44,909,454 1.7493 -0.41%
2020-09-10 0 2.450 2.440 2.450 2.430 2.490 32,914,000 80,637,980 2.4500 1.762 1.755 1.762 1.748 1.791 45,754,987 1.7624 -0.41%
2020-09-09 0 2.460 2.460 2.470 2.460 2.500 34,296,000 84,751,687 2.4712 1.770 1.770 1.777 1.770 1.798 47,676,157 1.7777 -1.20%
2020-09-08 0 2.490 2.490 2.500 2.470 2.530 31,225,064 78,020,640 2.4987 1.791 1.791 1.798 1.777 1.820 43,407,134 1.7974 0.40%
2020-09-07 0 2.480 2.460 2.480 2.450 2.500 19,334,276 47,768,786 2.4707 1.784 1.770 1.784 1.762 1.798 26,877,303 1.7773 0.00%
2020-09-04 0 2.480 2.480 2.490 2.450 2.490 33,240,000 82,000,553 2.4669 1.784 1.784 1.791 1.762 1.791 46,208,172 1.7746 -0.80%
2020-09-03 0 2.500 2.500 2.510 2.500 2.570 26,812,250 67,649,990 2.5231 1.798 1.798 1.806 1.798 1.849 37,272,715 1.8150 -0.79%
2020-09-02 0 2.520 2.520 2.530 2.510 2.560 30,925,685 78,095,911 2.5253 1.813 1.813 1.820 1.806 1.842 42,990,956 1.8166 -1.18%
2020-09-01 0 2.550 2.550 2.560 2.540 2.590 23,843,734 60,956,659 2.5565 1.834 1.834 1.842 1.827 1.863 33,146,070 1.8390 0.79%
2020-08-31 0 2.530 2.530 2.540 2.530 2.630 45,885,000 117,921,680 2.5699 1.820 1.820 1.827 1.820 1.892 63,786,461 1.8487 -2.32%
2020-08-28 0 2.590 2.590 2.600 2.570 2.620 31,691,986 82,240,716 2.5950 1.863 1.863 1.870 1.849 1.885 44,056,219 1.8667 0.00%
2020-08-27 0 2.590 2.580 2.590 2.570 2.610 30,062,032 77,889,911 2.5910 1.863 1.856 1.863 1.849 1.878 41,790,359 1.8638 -0.38%
2020-08-26 0 2.600 2.590 2.600 2.580 2.630 46,419,659 120,924,258 2.6050 1.870 1.863 1.870 1.856 1.892 64,529,710 1.8739 -1.52%
2020-08-25 0 2.640 2.630 2.640 2.620 2.680 21,597,000 57,251,880 2.6509 1.899 1.892 1.899 1.885 1.928 30,022,800 1.9069 0.38%
2020-08-24 0 2.630 2.630 2.640 2.620 2.660 39,387,420 103,994,077 2.6403 1.892 1.892 1.899 1.885 1.913 54,753,931 1.8993 0.77%
2020-08-21 0 2.610 2.610 2.620 2.580 2.630 23,123,872 60,339,195 2.6094 1.878 1.878 1.885 1.856 1.892 32,145,362 1.8771 0.38%
2020-08-20 0 2.600 2.590 2.600 2.580 2.640 42,683,706 110,857,691 2.5972 1.870 1.863 1.870 1.856 1.899 59,336,222 1.8683 -1.52%
2020-08-19 0 2.640 2.630 2.640 2.620 2.680 32,951,812 86,822,613 2.6348 1.899 1.892 1.899 1.885 1.928 45,807,551 1.8954 -2.22%
2020-08-18 0 2.700 2.680 2.700 2.650 2.730 28,231,750 75,793,985 2.6847 1.942 1.928 1.942 1.906 1.964 39,246,015 1.9313 -0.37%
2020-08-17 0 2.710 2.700 2.710 2.640 2.760 72,012,889 195,137,986 2.7098 1.949 1.942 1.949 1.899 1.985 100,107,820 1.9493 3.04%
2020-08-14 0 2.630 2.620 2.630 2.570 2.660 40,865,369 107,075,900 2.6202 1.892 1.885 1.892 1.849 1.913 56,808,483 1.8849 1.54%
2020-08-13 0 2.590 2.580 2.590 2.580 2.630 16,532,949 42,924,439 2.5963 1.863 1.856 1.863 1.856 1.892 22,983,073 1.8677 0.00%
2020-08-12 0 2.590 2.590 2.600 2.550 2.610 36,893,558 94,896,644 2.5722 1.863 1.863 1.870 1.834 1.878 51,287,120 1.8503 0.78%
2020-08-11 0 2.570 2.570 2.580 2.570 2.680 45,157,519 118,114,108 2.6156 1.849 1.849 1.856 1.849 1.928 62,775,162 1.8815 -0.77%
2020-08-10 0 2.590 2.590 2.600 2.580 2.630 23,390,604 61,037,154 2.6095 1.863 1.863 1.870 1.856 1.892 32,516,157 1.8771 -0.38%
2020-08-07 0 2.600 2.590 2.600 2.560 2.640 25,875,440 67,209,758 2.5974 1.870 1.863 1.870 1.842 1.899 35,970,420 1.8685 -1.14%
2020-08-06 0 2.630 2.630 2.640 2.600 2.670 23,251,670 61,050,447 2.6256 1.892 1.892 1.899 1.870 1.921 32,323,019 1.8888 -0.38%
2020-08-05 0 2.640 2.640 2.650 2.630 2.680 37,951,573 100,464,489 2.6472 1.899 1.899 1.906 1.892 1.928 52,757,906 1.9043 -0.75%
2020-08-04 0 2.660 2.650 2.660 2.570 2.710 66,264,222 175,127,208 2.6429 1.913 1.906 1.913 1.849 1.949 92,116,382 1.9012 4.31%
2020-08-03 0 2.550 2.540 2.550 2.530 2.570 31,414,439 80,162,250 2.5518 1.834 1.827 1.834 1.820 1.849 43,670,391 1.8356 1.19%
2020-07-31 0 2.520 2.520 2.540 2.510 2.580 31,544,659 80,140,161 2.5405 1.813 1.813 1.827 1.806 1.856 43,851,415 1.8275 0.00%
2020-07-30 0 2.520 2.520 2.530 2.520 2.590 28,896,428 73,772,914 2.5530 1.813 1.813 1.820 1.813 1.863 40,170,009 1.8365 -1.18%
2020-07-29 0 2.550 2.550 2.560 2.500 2.570 49,793,000 126,553,408 2.5416 1.834 1.834 1.842 1.798 1.849 69,219,118 1.8283 2.00%
2020-07-28 0 2.500 2.500 2.510 2.490 2.550 43,501,000 109,692,997 2.5216 1.798 1.798 1.806 1.791 1.834 60,472,373 1.8139 0.81%
2020-07-27 0 2.480 2.480 2.490 2.470 2.530 33,275,649 83,196,212 2.5002 1.784 1.784 1.791 1.777 1.820 46,257,729 1.7985 0.00%
2020-07-24 0 2.480 2.470 2.480 2.450 2.560 64,222,000 160,153,225 2.4937 1.784 1.777 1.784 1.762 1.842 89,277,413 1.7939 -2.75%
2020-07-23 0 2.550 2.540 2.550 2.540 2.600 49,182,000 125,686,360 2.5555 1.834 1.827 1.834 1.827 1.870 68,369,744 1.8383 -1.16%
2020-07-22 0 2.580 2.570 2.580 2.570 2.670 49,333,248 129,410,842 2.6232 1.856 1.849 1.856 1.849 1.921 68,580,000 1.8870 -1.90%
2020-07-21 0 2.630 2.630 2.640 2.600 2.730 74,965,099 198,577,800 2.6489 1.892 1.892 1.899 1.870 1.964 104,211,798 1.9055 -0.38%
2020-07-20 0 2.640 2.640 2.650 2.560 2.700 86,252,490 226,032,263 2.6206 1.899 1.899 1.906 1.842 1.942 119,902,824 1.8851 3.53%
2020-07-17 0 2.550 2.550 2.560 2.520 2.620 45,593,564 116,214,187 2.5489 1.834 1.834 1.842 1.813 1.885 63,381,325 1.8336 -0.78%
2020-07-16 0 2.570 2.570 2.580 2.540 2.690 61,667,529 160,321,125 2.5998 1.849 1.849 1.856 1.827 1.935 85,726,347 1.8701 -1.91%
2020-07-15 0 2.620 2.610 2.620 2.610 2.730 56,574,759 149,791,220 2.6477 1.885 1.878 1.885 1.878 1.964 78,646,696 1.9046 -2.24%
2020-07-14 0 2.680 2.670 2.680 2.640 2.770 95,304,000 256,074,343 2.6869 1.928 1.921 1.928 1.899 1.993 132,485,668 1.9328 -2.90%
2020-07-13 0 2.760 2.760 2.770 2.720 2.840 111,769,534 310,516,202 2.7782 1.985 1.985 1.993 1.957 2.043 155,375,025 1.9985 -0.72%
2020-07-10 0 2.780 2.770 2.780 2.730 2.980 210,323,100 595,102,238 2.8295 2.000 1.993 2.000 1.964 2.144 292,378,036 2.0354 -7.95%
2020-07-09 0 3.020 3.010 3.020 2.990 3.100 246,088,865 741,526,154 3.0132 2.172 2.165 2.172 2.151 2.230 342,097,369 2.1676 0.00%
2020-07-08 0 3.020 3.010 3.020 2.890 3.080 159,483,185 477,760,235 2.9957 2.172 2.165 2.172 2.079 2.216 221,703,562 2.1550 2.03%
2020-07-07 0 2.960 2.950 2.960 2.940 3.180 214,651,365 653,462,235 3.0443 2.129 2.122 2.129 2.115 2.288 298,394,920 2.1899 0.00%
2020-07-06 0 2.960 2.950 2.960 2.590 2.980 250,351,158 706,353,770 2.8215 2.129 2.122 2.129 1.863 2.144 348,022,542 2.0296 17.00%
2020-07-03 0 2.530 2.520 2.530 2.470 2.550 78,696,213 198,555,984 2.5231 1.820 1.813 1.820 1.777 1.834 109,398,560 1.8150 3.69%
2020-07-02 0 2.440 2.430 2.440 2.290 2.450 112,251,798 268,241,501 2.3896 1.755 1.748 1.755 1.647 1.762 156,045,438 1.7190 7.96%
2020-06-30 0 2.260 2.250 2.260 2.250 2.280 56,963,775 128,886,646 2.2626 1.626 1.619 1.626 1.619 1.640 79,187,482 1.6276 0.44%
2020-06-29 0 2.250 2.250 2.260 2.220 2.350 82,700,478 187,779,213 2.2706 1.619 1.619 1.626 1.597 1.690 114,965,039 1.6334 -2.73%
2020-06-26 0 2.440 2.440 2.450 2.440 2.490 26,372,250 64,996,547 2.4646 1.664 1.664 1.671 1.664 1.698 38,672,355 1.6807 -2.01%
2020-06-24 0 2.490 2.490 2.500 2.480 2.530 17,296,592 43,260,249 2.5011 1.698 1.698 1.705 1.691 1.725 25,363,780 1.7056 0.00%
2020-06-23 0 2.490 2.490 2.500 2.430 2.510 11,403,405 28,323,034 2.4837 1.698 1.698 1.705 1.657 1.712 16,721,991 1.6938 0.00%
2020-06-22 0 2.490 2.480 2.490 2.480 2.530 25,115,679 62,871,973 2.5033 1.698 1.691 1.698 1.691 1.725 36,829,715 1.7071 0.00%
2020-06-19 0 2.490 2.490 2.500 2.450 2.520 49,787,773 123,744,576 2.4854 1.698 1.698 1.705 1.671 1.718 73,008,956 1.6949 1.22%
2020-06-18 0 2.460 2.460 2.470 2.420 2.490 14,011,634 34,475,267 2.4605 1.678 1.678 1.684 1.650 1.698 20,546,707 1.6779 0.82%
2020-06-17 0 2.440 2.440 2.450 2.420 2.460 17,978,832 43,900,879 2.4418 1.664 1.664 1.671 1.650 1.678 26,364,219 1.6652 -0.41%
2020-06-16 0 2.450 2.430 2.450 2.390 2.460 20,259,484 49,236,983 2.4303 1.671 1.657 1.671 1.630 1.678 29,708,575 1.6573 3.81%
2020-06-15 0 2.360 2.360 2.370 2.360 2.420 46,572,000 111,511,627 2.3944 1.609 1.609 1.616 1.609 1.650 68,293,336 1.6328 -1.67%
2020-06-12 0 2.400 2.400 2.410 2.370 2.420 27,806,582 66,725,306 2.3996 1.637 1.637 1.643 1.616 1.650 40,775,664 1.6364 -1.23%
2020-06-11 0 2.430 2.420 2.430 2.420 2.520 41,677,239 102,415,393 2.4573 1.657 1.650 1.657 1.650 1.718 61,115,642 1.6758 -3.57%
2020-06-10 0 2.520 2.520 2.530 2.500 2.570 23,113,457 58,382,328 2.5259 1.718 1.718 1.725 1.705 1.753 33,893,650 1.7225 -1.18%
2020-06-09 0 2.550 2.550 2.560 2.540 2.580 32,640,292 83,572,390 2.5604 1.739 1.739 1.746 1.732 1.759 47,863,833 1.7460 0.39%
2020-06-08 0 2.540 2.530 2.540 2.510 2.580 42,552,750 108,270,264 2.5444 1.732 1.725 1.732 1.712 1.759 62,399,494 1.7351 1.20%
2020-06-05 0 2.510 2.500 2.510 2.390 2.510 42,569,797 104,537,139 2.4557 1.712 1.705 1.712 1.630 1.712 62,424,492 1.6746 4.15%
2020-06-04 0 2.410 2.410 2.420 2.400 2.460 20,345,429 49,281,123 2.4222 1.643 1.643 1.650 1.637 1.678 29,834,605 1.6518 -0.82%
2020-06-03 0 2.430 2.430 2.440 2.400 2.450 23,056,594 56,005,492 2.4290 1.657 1.657 1.664 1.637 1.671 33,810,266 1.6565 1.67%
2020-06-02 0 2.390 2.390 2.400 2.380 2.410 20,621,784 49,438,372 2.3974 1.630 1.630 1.637 1.623 1.643 30,239,853 1.6349 0.84%
2020-06-01 0 2.370 2.370 2.380 2.340 2.400 25,979,571 61,815,869 2.3794 1.616 1.616 1.623 1.596 1.637 38,096,529 1.6226 1.72%
2020-05-29 0 2.330 2.320 2.330 2.320 2.360 51,383,088 120,037,565 2.3361 1.589 1.582 1.589 1.582 1.609 75,348,331 1.5931 0.00%
2020-05-28 0 2.330 2.330 2.340 2.330 2.420 43,237,886 102,039,848 2.3600 1.589 1.589 1.596 1.589 1.650 63,404,180 1.6094 -2.10%
2020-05-27 0 2.380 2.370 2.380 2.370 2.420 31,530,599 75,125,143 2.3826 1.623 1.616 1.623 1.616 1.650 46,236,575 1.6248 0.42%
2020-05-26 0 2.370 2.360 2.370 2.350 2.400 30,553,790 72,661,958 2.3782 1.616 1.609 1.616 1.603 1.637 44,804,179 1.6218 0.85%
2020-05-25 0 2.350 2.340 2.350 2.320 2.370 21,899,498 51,200,240 2.3380 1.603 1.596 1.603 1.582 1.616 32,113,497 1.5944 -0.42%
2020-05-22 0 2.360 2.350 2.360 2.350 2.480 42,748,000 102,003,844 2.3862 1.609 1.603 1.609 1.603 1.691 62,685,810 1.6272 -4.84%
2020-05-21 0 2.480 2.480 2.490 2.450 2.510 18,403,129 45,612,121 2.4785 1.691 1.691 1.698 1.671 1.712 26,986,410 1.6902 -1.20%
2020-05-20 0 2.510 2.500 2.510 2.480 2.520 12,148,000 30,424,032 2.5044 1.712 1.705 1.712 1.691 1.718 17,813,868 1.7079 0.00%
2020-05-19 0 2.510 2.510 2.520 2.480 2.530 23,627,565 59,377,864 2.5131 1.712 1.712 1.718 1.691 1.725 34,647,540 1.7138 2.03%
2020-05-18 0 2.460 2.460 2.480 2.440 2.480 12,898,138 31,821,228 2.4671 1.678 1.678 1.691 1.664 1.691 18,913,873 1.6824 0.00%
2020-05-15 0 2.460 2.460 2.470 2.460 2.490 19,463,000 48,037,480 2.4681 1.678 1.678 1.684 1.678 1.698 28,540,608 1.6831 -0.40%
2020-05-14 0 2.470 2.470 2.480 2.470 2.530 28,740,524 71,429,325 2.4853 1.684 1.684 1.691 1.684 1.725 42,145,200 1.6948 -2.76%
2020-05-13 0 2.540 2.540 2.550 2.520 2.570 13,833,203 35,267,320 2.5495 1.732 1.732 1.739 1.718 1.753 20,285,055 1.7386 -0.39%
2020-05-12 0 2.550 2.530 2.550 2.530 2.570 19,881,395 50,692,825 2.5498 1.739 1.725 1.739 1.725 1.753 29,154,144 1.7388 -0.39%
2020-05-11 0 2.560 2.560 2.570 2.550 2.600 21,576,658 55,605,824 2.5771 1.746 1.746 1.753 1.739 1.773 31,640,083 1.7574 0.79%
2020-05-08 0 2.540 2.540 2.560 2.510 2.560 25,809,333 65,636,040 2.5431 1.732 1.732 1.746 1.712 1.746 37,846,892 1.7343 1.20%
2020-05-07 0 2.510 2.510 2.520 2.500 2.530 17,211,000 43,236,620 2.5122 1.712 1.712 1.718 1.705 1.725 25,238,268 1.7131 0.00%
2020-05-06 0 2.510 2.510 2.520 2.480 2.540 30,096,325 75,749,137 2.5169 1.712 1.712 1.718 1.691 1.732 44,133,351 1.7164 1.62%
2020-05-05 0 2.470 2.470 2.480 2.450 2.500 30,168,772 74,521,100 2.4701 1.684 1.684 1.691 1.671 1.705 44,239,588 1.6845 0.41%
2020-05-04 0 2.460 2.460 2.470 2.450 2.550 27,995,599 69,309,468 2.4757 1.678 1.678 1.684 1.671 1.739 41,052,840 1.6883 -3.15%
2020-04-29 0 2.540 2.540 2.550 2.530 2.620 17,671,736 45,154,483 2.5552 1.732 1.732 1.739 1.725 1.787 25,913,893 1.7425 -1.55%
2020-04-28 0 2.580 2.570 2.580 2.520 2.580 14,648,186 37,565,849 2.5645 1.759 1.753 1.759 1.718 1.759 21,480,149 1.7489 2.38%
2020-04-27 0 2.520 2.520 2.530 2.450 2.540 23,646,628 59,359,637 2.5103 1.718 1.718 1.725 1.671 1.732 34,675,494 1.7119 2.86%
2020-04-24 0 2.450 2.450 2.460 2.440 2.480 23,864,451 58,605,162 2.4558 1.671 1.671 1.678 1.664 1.691 34,994,910 1.6747 -0.81%
2020-04-23 0 2.470 2.470 2.480 2.460 2.530 25,197,030 62,573,764 2.4834 1.684 1.684 1.691 1.678 1.725 36,949,009 1.6935 -1.59%
2020-04-22 0 2.510 2.500 2.510 2.460 2.530 21,855,377 54,782,628 2.5066 1.712 1.705 1.712 1.678 1.725 32,048,798 1.7094 0.80%
2020-04-21 0 2.490 2.480 2.490 2.460 2.540 29,238,000 72,776,690 2.4891 1.698 1.691 1.698 1.678 1.732 42,874,701 1.6974 -1.97%
2020-04-20 0 2.540 2.540 2.550 2.510 2.560 20,459,500 52,066,485 2.5449 1.732 1.732 1.739 1.712 1.746 30,001,879 1.7354 0.00%
2020-04-17 0 2.540 2.530 2.540 2.490 2.560 22,585,487 57,194,269 2.5323 1.732 1.725 1.732 1.698 1.746 33,119,433 1.7269 2.83%
2020-04-16 0 2.470 2.470 2.480 2.440 2.490 29,833,000 73,628,800 2.4680 1.684 1.684 1.691 1.664 1.698 43,747,211 1.6831 -0.80%
2020-04-15 0 2.490 2.480 2.490 2.480 2.580 30,361,860 76,567,221 2.5218 1.698 1.691 1.698 1.691 1.759 44,522,733 1.7197 -2.35%
2020-04-14 0 2.550 2.540 2.550 2.510 2.570 27,421,394 69,775,842 2.5446 1.739 1.732 1.739 1.712 1.753 40,210,823 1.7353 0.39%
2020-04-09 0 2.540 2.530 2.540 2.520 2.560 21,918,000 55,609,005 2.5371 1.732 1.725 1.732 1.718 1.746 32,140,628 1.7302 0.79%
2020-04-08 0 2.520 2.510 2.520 2.500 2.570 30,381,532 76,780,914 2.5272 1.718 1.712 1.718 1.705 1.753 44,551,580 1.7234 -2.33%
2020-04-07 0 2.580 2.580 2.590 2.530 2.600 40,952,122 105,311,638 2.5716 1.759 1.759 1.766 1.725 1.773 60,052,328 1.7537 1.98%
2020-04-06 0 2.530 2.530 2.540 2.440 2.540 13,620,000 33,984,245 2.4952 1.725 1.725 1.732 1.664 1.732 19,972,413 1.7016 2.43%
2020-04-03 0 2.470 2.470 2.480 2.460 2.590 18,106,376 45,299,387 2.5018 1.684 1.684 1.691 1.678 1.766 26,551,250 1.7061 -3.89%
2020-04-02 0 2.570 2.570 2.580 2.460 2.580 21,989,143 55,555,612 2.5265 1.753 1.753 1.759 1.678 1.759 32,244,953 1.7229 1.98%
2020-04-01 0 2.520 2.520 2.530 2.490 2.650 73,666,185 188,906,849 2.5644 1.718 1.718 1.725 1.698 1.807 108,024,339 1.7487 -1.56%
2020-03-31 0 2.560 2.560 2.570 2.440 2.570 83,988,492 212,634,506 2.5317 1.746 1.746 1.753 1.664 1.753 123,161,004 1.7265 6.67%
2020-03-30 0 2.400 2.380 2.400 2.320 2.420 34,797,267 82,745,031 2.3779 1.637 1.623 1.637 1.582 1.650 51,026,828 1.6216 0.84%
2020-03-27 0 2.380 2.370 2.380 2.350 2.440 38,304,504 91,757,598 2.3955 1.623 1.616 1.623 1.603 1.664 56,169,852 1.6336 1.28%
2020-03-26 0 2.350 2.340 2.350 2.310 2.390 31,590,149 74,457,281 2.3570 1.603 1.596 1.603 1.575 1.630 46,323,900 1.6073 0.43%
2020-03-25 0 2.340 2.340 2.350 2.300 2.370 54,302,677 126,809,025 2.3352 1.596 1.596 1.603 1.568 1.616 79,629,626 1.5925 4.93%
2020-03-24 0 2.230 2.230 2.240 2.160 2.250 48,214,005 107,298,476 2.2255 1.521 1.521 1.528 1.473 1.534 70,701,177 1.5176 5.19%
2020-03-23 0 2.120 2.120 2.130 2.100 2.170 50,751,154 108,247,940 2.1329 1.446 1.446 1.453 1.432 1.480 74,421,661 1.4545 -3.64%
2020-03-20 0 2.200 2.200 2.210 2.120 2.220 88,026,391 190,882,501 2.1685 1.500 1.500 1.507 1.446 1.514 129,082,193 1.4788 4.27%
2020-03-19 0 2.110 2.110 2.120 2.070 2.250 134,154,486 285,442,983 2.1277 1.439 1.439 1.446 1.412 1.534 196,724,585 1.4510 -4.95%
2020-03-18 0 2.220 2.220 2.230 2.210 2.390 57,310,506 132,267,068 2.3079 1.514 1.514 1.521 1.507 1.630 84,040,317 1.5739 -6.33%
2020-03-17 0 2.370 2.370 2.380 2.330 2.430 63,783,078 150,965,695 2.3669 1.616 1.616 1.623 1.589 1.657 93,531,718 1.6141 -0.84%
2020-03-16 0 2.390 2.390 2.400 2.370 2.510 53,885,333 130,988,422 2.4309 1.630 1.630 1.637 1.616 1.712 79,017,632 1.6577 -4.40%
2020-03-13 0 2.500 2.500 2.510 2.350 2.540 106,108,800 260,884,315 2.4586 1.705 1.705 1.712 1.603 1.732 155,598,298 1.6767 -4.21%
2020-03-12 0 2.610 2.600 2.610 2.580 2.680 69,732,205 182,390,651 2.6156 1.780 1.773 1.780 1.759 1.828 102,255,538 1.7837 -3.33%
2020-03-11 0 2.700 2.700 2.710 2.700 2.750 29,273,735 79,543,185 2.7172 1.841 1.841 1.848 1.841 1.875 42,927,102 1.8530 -0.37%
2020-03-10 0 2.710 2.710 2.720 2.680 2.760 64,689,971 176,267,618 2.7248 1.848 1.848 1.855 1.828 1.882 94,861,589 1.8582 -0.73%
2020-03-09 0 2.730 2.720 2.730 2.710 2.810 63,249,993 174,088,932 2.7524 1.862 1.855 1.862 1.848 1.916 92,750,000 1.8770 -4.88%
2020-03-06 0 2.870 2.860 2.870 2.780 2.870 135,913,037 386,787,734 2.8458 1.957 1.950 1.957 1.896 1.957 199,303,330 1.9407 0.70%
2020-03-05 0 2.850 2.850 2.860 2.810 2.870 43,949,808 125,170,476 2.8480 1.944 1.944 1.950 1.916 1.957 64,448,145 1.9422 2.15%
2020-03-04 0 2.790 2.790 2.800 2.770 2.810 33,041,145 92,299,370 2.7935 1.903 1.903 1.909 1.889 1.916 48,451,645 1.9050 -0.71%
2020-03-03 0 2.810 2.800 2.810 2.800 2.850 28,680,258 80,915,318 2.8213 1.916 1.909 1.916 1.909 1.944 42,056,826 1.9240 0.00%
2020-03-02 0 2.810 2.810 2.820 2.750 2.850 51,452,678 144,257,039 2.8037 1.916 1.916 1.923 1.875 1.944 75,450,378 1.9119 1.81%
2020-02-28 0 2.760 2.750 2.760 2.710 2.790 75,401,991 207,030,431 2.7457 1.882 1.875 1.882 1.848 1.903 110,569,731 1.8724 -1.78%
2020-02-27 0 2.810 2.810 2.820 2.790 2.830 25,608,800 71,905,146 2.8078 1.916 1.916 1.923 1.903 1.930 37,552,830 1.9148 0.72%
2020-02-26 0 2.790 2.790 2.800 2.770 2.830 36,282,431 101,473,644 2.7968 1.903 1.903 1.909 1.889 1.930 53,204,678 1.9072 -0.71%
2020-02-25 0 2.810 2.810 2.820 2.790 2.840 44,760,174 126,054,450 2.8162 1.916 1.916 1.923 1.903 1.937 65,636,468 1.9205 -1.06%
2020-02-24 0 2.840 2.840 2.850 2.830 2.910 68,026,639 194,631,135 2.8611 1.937 1.937 1.944 1.930 1.984 99,754,490 1.9511 -3.40%
2020-02-21 0 2.940 2.940 2.950 2.920 2.970 34,943,811 102,854,866 2.9434 2.005 2.005 2.012 1.991 2.025 51,241,721 2.0072 -0.68%
2020-02-20 0 2.960 2.950 2.960 2.910 2.970 47,187,876 138,905,786 2.9437 2.019 2.012 2.019 1.984 2.025 69,196,458 2.0074 1.37%
2020-02-19 0 2.920 2.910 2.920 2.910 2.940 38,141,490 111,634,011 2.9268 1.991 1.984 1.991 1.984 2.005 55,930,808 1.9959 0.00%
2020-02-18 0 2.920 2.910 2.920 2.900 2.950 35,731,997 104,272,895 2.9182 1.991 1.984 1.991 1.978 2.012 52,397,519 1.9900 -0.68%
2020-02-17 0 2.940 2.940 2.950 2.920 2.970 29,615,000 87,106,240 2.9413 2.005 2.005 2.012 1.991 2.025 43,427,535 2.0058 1.03%
2020-02-14 0 2.910 2.910 2.920 2.910 2.950 30,040,177 87,870,853 2.9251 1.984 1.984 1.991 1.984 2.012 44,051,016 1.9948 -0.34%
2020-02-13 0 2.920 2.920 2.930 2.920 2.980 33,942,000 99,671,720 2.9365 1.991 1.991 1.998 1.991 2.032 49,772,662 2.0025 -1.02%
2020-02-12 0 2.950 2.950 2.960 2.910 2.970 26,154,703 76,969,163 2.9428 2.012 2.012 2.019 1.984 2.025 38,353,344 2.0068 1.03%
2020-02-11 0 2.920 2.920 2.930 2.920 2.960 24,806,835 72,837,771 2.9362 1.991 1.991 1.998 1.991 2.019 36,376,825 2.0023 0.34%
2020-02-10 0 2.910 2.910 2.920 2.890 2.930 30,618,000 89,012,497 2.9072 1.984 1.984 1.991 1.971 1.998 44,898,337 1.9825 -0.34%
2020-02-07 0 2.920 2.920 2.930 2.900 2.970 33,226,969 97,177,249 2.9246 1.991 1.991 1.998 1.978 2.025 48,724,138 1.9944 -1.68%
2020-02-06 0 2.970 2.960 2.970 2.910 3.000 29,729,825 88,174,256 2.9659 2.025 2.019 2.025 1.984 2.046 43,595,914 2.0225 2.41%
2020-02-05 0 2.900 2.900 2.910 2.860 2.950 48,174,000 140,393,570 2.9143 1.978 1.978 1.984 1.950 2.012 70,642,514 1.9874 0.69%
2020-02-04 0 2.880 2.870 2.880 2.810 2.910 47,987,216 137,862,429 2.8729 1.964 1.957 1.964 1.916 1.984 70,368,613 1.9591 2.49%
2020-02-03 0 2.810 2.810 2.820 2.790 2.860 47,598,500 134,354,407 2.8227 1.916 1.916 1.923 1.903 1.950 69,798,599 1.9249 0.36%
2020-01-31 0 2.800 2.800 2.810 2.800 2.890 31,652,512 89,460,399 2.8263 1.909 1.909 1.916 1.909 1.971 46,415,349 1.9274 -1.41%
2020-01-30 0 2.840 2.840 2.850 2.820 2.960 51,654,700 148,148,412 2.8681 1.937 1.937 1.944 1.923 2.019 75,746,624 1.9558 -3.73%
2020-01-29 0 2.950 2.950 2.960 2.910 3.000 57,652,823 169,629,013 2.9422 2.012 2.012 2.019 1.984 2.046 84,542,292 2.0064 -4.22%
2020-01-24 0 3.080 3.080 3.090 3.040 3.090 15,341,442 47,128,409 3.0720 2.100 2.100 2.107 2.073 2.107 22,496,742 2.0949 -0.65%
2020-01-23 0 3.100 3.100 3.110 3.060 3.180 46,662,245 144,210,921 3.0905 2.114 2.114 2.121 2.087 2.169 68,425,671 2.1076 -2.52%
2020-01-22 0 3.180 3.170 3.180 3.130 3.220 35,266,701 111,959,909 3.1747 2.169 2.162 2.169 2.134 2.196 51,715,208 2.1649 0.63%
2020-01-21 0 3.160 3.160 3.170 3.160 3.270 52,182,000 166,826,890 3.1970 2.155 2.155 2.162 2.155 2.230 76,519,859 2.1802 -3.36%
2020-01-20 0 3.270 3.260 3.270 3.260 3.310 32,672,034 107,419,412 3.2878 2.230 2.223 2.230 2.223 2.257 47,910,379 2.2421 -0.61%
2020-01-17 0 3.290 3.280 3.290 3.260 3.300 20,256,404 66,337,213 3.2749 2.244 2.237 2.244 2.223 2.250 29,704,058 2.2333 0.30%
2020-01-16 0 3.280 3.270 3.280 3.250 3.300 17,795,233 58,154,262 3.2680 2.237 2.230 2.237 2.216 2.250 26,094,989 2.2286 0.31%
2020-01-15 0 3.270 3.270 3.280 3.260 3.310 20,505,450 67,206,101 3.2775 2.230 2.230 2.237 2.223 2.257 30,069,260 2.2350 -0.61%
2020-01-14 0 3.290 3.290 3.300 3.290 3.330 28,526,000 94,337,985 3.3071 2.244 2.244 2.250 2.244 2.271 41,830,621 2.2552 0.00%
2020-01-13 0 3.290 3.280 3.290 3.260 3.310 23,024,171 75,706,001 3.2881 2.244 2.237 2.244 2.223 2.257 33,762,721 2.2423 0.92%
2020-01-10 0 3.260 3.260 3.270 3.240 3.300 33,574,000 109,380,105 3.2579 2.223 2.223 2.230 2.209 2.250 49,233,025 2.2217 -0.91%
2020-01-09 0 3.290 3.280 3.290 3.250 3.290 21,295,000 69,761,025 3.2759 2.244 2.237 2.244 2.216 2.244 31,227,059 2.2340 1.23%
2020-01-08 0 3.250 3.240 3.250 3.220 3.270 33,716,991 109,314,613 3.2421 2.216 2.209 2.216 2.196 2.230 49,442,708 2.2109 -0.91%
2020-01-07 0 3.280 3.280 3.290 3.280 3.340 32,041,000 105,914,060 3.3056 2.237 2.237 2.244 2.237 2.278 46,985,029 2.2542 -0.30%
2020-01-06 0 3.290 3.290 3.300 3.270 3.310 29,840,074 98,170,488 3.2899 2.244 2.244 2.250 2.230 2.257 43,757,584 2.2435 0.00%
2020-01-03 0 3.290 3.280 3.290 3.280 3.390 27,573,568 91,574,165 3.3211 2.244 2.237 2.244 2.237 2.312 40,433,972 2.2648 -1.20%
2020-01-02 0 3.330 3.320 3.330 3.250 3.330 39,307,568 130,087,880 3.3095 2.271 2.264 2.271 2.216 2.271 57,640,749 2.2569 2.78%
2019-12-31 0 3.240 3.240 3.250 3.240 3.300 20,271,000 66,046,845 3.2582 2.209 2.209 2.216 2.209 2.250 29,725,462 2.2219 -0.92%
2019-12-30 0 3.270 3.270 3.280 3.250 3.300 34,173,292 111,996,780 3.2773 2.230 2.230 2.237 2.216 2.250 50,111,829 2.2349 -0.30%
2019-12-27 0 3.280 3.270 3.280 3.240 3.290 27,233,292 88,970,789 3.2670 2.237 2.230 2.237 2.209 2.244 39,934,990 2.2279 0.92%
2019-12-24 0 3.250 3.250 3.260 3.220 3.270 11,620,000 37,662,450 3.2412 2.216 2.216 2.223 2.196 2.230 17,039,607 2.2103 -0.31%
2019-12-23 0 3.260 3.250 3.260 3.250 3.290 16,505,119 53,821,638 3.2609 2.223 2.216 2.223 2.216 2.244 24,203,161 2.2237 -0.61%
2019-12-20 0 3.280 3.270 3.280 3.250 3.300 37,765,756 123,732,458 3.2763 2.237 2.230 2.237 2.216 2.250 55,379,830 2.2343 0.00%
2019-12-19 0 3.280 3.270 3.280 3.240 3.310 43,637,331 142,360,706 3.2624 2.237 2.230 2.237 2.209 2.257 63,989,927 2.2247 -0.91%
2019-12-18 0 3.310 3.300 3.310 3.290 3.350 41,921,293 138,712,861 3.3089 2.257 2.250 2.257 2.244 2.285 61,473,524 2.2565 -0.30%
2019-12-17 0 3.320 3.310 3.320 3.270 3.360 65,127,300 215,399,351 3.3074 2.264 2.257 2.264 2.230 2.291 95,502,890 2.2554 1.53%
2019-12-16 0 3.270 3.260 3.270 3.260 3.300 31,781,000 104,162,452 3.2775 2.230 2.223 2.230 2.223 2.250 46,603,764 2.2351 -0.30%
2019-12-13 0 3.280 3.280 3.290 3.230 3.290 48,541,548 158,604,965 3.2674 2.237 2.237 2.244 2.203 2.244 71,181,488 2.2282 2.50%
2019-12-12 0 3.200 3.190 3.200 3.180 3.230 24,409,483 78,190,064 3.2033 2.182 2.175 2.182 2.169 2.203 35,794,147 2.1844 0.63%
2019-12-11 0 3.180 3.170 3.180 3.150 3.200 25,296,768 80,418,794 3.1790 2.169 2.162 2.169 2.148 2.182 37,095,265 2.1679 0.95%
2019-12-10 0 3.150 3.150 3.160 3.130 3.170 22,251,089 70,171,879 3.1536 2.148 2.148 2.155 2.134 2.162 32,629,071 2.1506 0.32%
2019-12-09 0 3.140 3.140 3.150 3.130 3.160 20,314,100 63,807,107 3.1410 2.141 2.141 2.148 2.134 2.155 29,788,664 2.1420 0.32%
2019-12-06 0 3.130 3.120 3.130 3.110 3.150 27,402,872 85,717,713 3.1281 2.134 2.128 2.134 2.121 2.148 40,183,663 2.1331 0.64%
2019-12-05 0 3.110 3.110 3.120 3.100 3.130 25,619,800 79,773,258 3.1137 2.121 2.121 2.128 2.114 2.134 37,568,960 2.1234 0.32%
2019-12-04 0 3.100 3.090 3.100 3.080 3.120 20,926,211 64,833,607 3.0982 2.114 2.107 2.114 2.100 2.128 30,686,265 2.1128 -0.96%
2019-12-03 0 3.130 3.130 3.140 3.080 3.140 24,755,682 77,046,294 3.1123 2.134 2.134 2.141 2.100 2.141 36,301,815 2.1224 0.32%
2019-12-02 0 3.120 3.120 3.130 3.110 3.140 18,933,947 59,220,642 3.1277 2.128 2.128 2.134 2.121 2.141 27,764,803 2.1329 -0.64%
2019-11-29 0 3.140 3.130 3.140 3.120 3.170 25,579,890 80,133,471 3.1327 2.141 2.134 2.141 2.128 2.162 37,510,436 2.1363 -0.95%
2019-11-28 0 3.170 3.170 3.180 3.160 3.190 15,871,000 50,372,720 3.1739 2.162 2.162 2.169 2.155 2.175 23,273,287 2.1644 -0.63%
2019-11-27 0 3.190 3.180 3.190 3.170 3.200 10,121,796 32,214,823 3.1827 2.175 2.169 2.175 2.162 2.182 14,842,635 2.1704 0.31%
2019-11-26 0 3.180 3.180 3.190 3.170 3.200 43,512,632 138,383,330 3.1803 2.169 2.169 2.175 2.162 2.182 63,807,068 2.1688 0.32%
2019-11-25 0 3.170 3.160 3.170 3.150 3.200 18,675,190 59,254,514 3.1729 2.162 2.155 2.162 2.148 2.182 27,385,361 2.1637 0.63%
2019-11-22 0 3.150 3.150 3.160 3.120 3.180 22,423,670 70,533,126 3.1455 2.148 2.148 2.155 2.128 2.169 32,882,144 2.1450 -0.32%
2019-11-21 0 3.160 3.150 3.160 3.140 3.220 31,359,418 99,290,363 3.1662 2.155 2.148 2.155 2.141 2.196 45,985,555 2.1592 -1.86%
2019-11-20 0 3.220 3.220 3.230 3.200 3.230 22,895,670 73,617,345 3.2153 2.196 2.196 2.203 2.182 2.203 33,574,287 2.1927 -0.62%
2019-11-19 0 3.240 3.230 3.240 3.190 3.260 17,705,839 57,320,861 3.2374 2.209 2.203 2.209 2.175 2.223 25,963,901 2.2077 0.93%
2019-11-18 0 3.210 3.210 3.220 3.180 3.230 26,281,123 84,302,677 3.2077 2.189 2.189 2.196 2.169 2.203 38,538,726 2.1875 0.31%
2019-11-15 0 3.200 3.190 3.200 3.180 3.230 25,981,005 83,292,056 3.2059 2.182 2.175 2.182 2.169 2.203 38,098,632 2.1862 -0.93%
2019-11-14 0 3.230 3.220 3.230 3.190 3.250 26,291,200 84,515,058 3.2146 2.203 2.196 2.203 2.175 2.216 38,553,503 2.1921 0.00%
2019-11-13 0 3.230 3.220 3.230 3.200 3.300 49,269,765 159,763,048 3.2426 2.203 2.196 2.203 2.182 2.250 72,249,347 2.2113 -2.42%
2019-11-12 0 3.310 3.310 3.320 3.280 3.320 11,428,120 37,714,614 3.3002 2.257 2.257 2.264 2.237 2.264 16,758,233 2.2505 0.61%
2019-11-11 0 3.290 3.280 3.290 3.250 3.340 30,014,885 98,866,170 3.2939 2.244 2.237 2.244 2.216 2.278 44,013,927 2.2462 -1.50%
2019-11-08 0 3.340 3.330 3.340 3.310 3.350 28,619,294 95,418,498 3.3341 2.278 2.271 2.278 2.257 2.285 41,967,428 2.2736 -0.60%
2019-11-07 0 3.360 3.350 3.360 3.290 3.360 31,723,770 105,314,301 3.3197 2.291 2.285 2.291 2.244 2.291 46,519,842 2.2639 0.30%
2019-11-06 0 3.350 3.340 3.350 3.340 3.380 18,325,208 61,513,407 3.3568 2.285 2.278 2.285 2.278 2.305 26,872,146 2.2891 -0.89%
2019-11-05 0 3.380 3.370 3.380 3.350 3.410 52,194,057 176,416,500 3.3800 2.305 2.298 2.305 2.285 2.325 76,537,539 2.3050 0.00%
2019-11-04 0 3.380 3.370 3.380 3.350 3.410 41,100,996 139,113,257 3.3847 2.305 2.298 2.305 2.285 2.325 60,270,637 2.3081 0.90%
2019-11-01 0 3.350 3.340 3.350 3.280 3.350 23,172,898 77,252,595 3.3337 2.285 2.278 2.285 2.237 2.285 33,980,815 2.2734 1.21%
2019-10-31 0 3.310 3.310 3.320 3.290 3.330 29,985,000 99,189,371 3.3080 2.257 2.257 2.264 2.244 2.271 43,970,104 2.2558 0.30%
2019-10-30 0 3.300 3.300 3.310 3.290 3.350 43,511,554 143,990,405 3.3092 2.250 2.250 2.257 2.244 2.285 63,805,488 2.2567 0.92%
2019-10-29 0 3.270 3.270 3.280 3.250 3.310 19,568,003 64,184,289 3.2801 2.230 2.230 2.237 2.216 2.257 28,694,585 2.2368 -0.30%
2019-10-28 0 3.280 3.280 3.290 3.220 3.280 32,620,000 106,479,964 3.2643 2.237 2.237 2.244 2.196 2.237 47,834,077 2.2260 2.50%
2019-10-25 0 3.200 3.200 3.210 3.170 3.220 15,241,000 48,740,477 3.1980 2.182 2.182 2.189 2.162 2.196 22,349,453 2.1808 -0.31%
2019-10-24 0 3.210 3.210 3.220 3.180 3.230 15,987,894 51,275,706 3.2072 2.189 2.189 2.196 2.169 2.203 23,444,701 2.1871 -0.31%
2019-10-23 0 3.220 3.210 3.220 3.190 3.240 10,968,000 35,222,520 3.2114 2.196 2.189 2.196 2.175 2.209 16,083,512 2.1900 -0.31%
2019-10-22 0 3.230 3.220 3.230 3.210 3.250 18,711,494 60,411,777 3.2286 2.203 2.196 2.203 2.189 2.216 27,438,597 2.2017 -0.31%
2019-10-21 0 3.240 3.240 3.250 3.180 3.260 18,021,000 58,253,790 3.2326 2.209 2.209 2.216 2.169 2.223 26,426,054 2.2044 1.25%
2019-10-18 0 3.200 3.200 3.210 3.190 3.270 20,604,620 66,258,959 3.2157 2.182 2.182 2.189 2.175 2.230 30,214,683 2.1929 -1.23%
2019-10-17 0 3.240 3.230 3.240 3.210 3.250 10,902,200 35,235,466 3.2320 2.209 2.203 2.209 2.189 2.216 15,987,022 2.2040 0.62%
2019-10-16 0 3.220 3.220 3.230 3.210 3.290 23,103,063 74,895,882 3.2418 2.196 2.196 2.203 2.189 2.244 33,878,409 2.2107 -1.23%
2019-10-15 0 3.260 3.250 3.260 3.210 3.260 34,362,300 111,350,911 3.2405 2.223 2.216 2.223 2.189 2.223 50,388,991 2.2098 1.24%
2019-10-14 0 3.220 3.220 3.230 3.210 3.290 32,653,000 106,060,836 3.2481 2.196 2.196 2.203 2.189 2.244 47,882,468 2.2150 -0.62%
2019-10-11 0 3.240 3.230 3.240 3.130 3.240 53,403,395 171,292,926 3.2075 2.209 2.203 2.209 2.134 2.209 78,310,916 2.1873 4.18%
2019-10-10 0 3.110 3.100 3.110 3.100 3.130 11,788,314 36,745,418 3.1171 2.121 2.114 2.121 2.114 2.134 17,286,423 2.1257 0.00%
2019-10-09 0 3.110 3.110 3.120 3.090 3.140 17,333,169 53,974,573 3.1139 2.121 2.121 2.128 2.107 2.141 25,417,417 2.1235 -0.32%
2019-10-08 0 3.120 3.110 3.120 3.100 3.180 20,962,280 65,799,142 3.1389 2.128 2.121 2.128 2.114 2.169 30,739,157 2.1406 0.00%
2019-10-04 0 3.120 3.110 3.120 3.080 3.190 11,201,740 34,909,310 3.1164 2.128 2.121 2.128 2.100 2.175 16,426,269 2.1252 -0.95%
2019-10-03 0 3.150 3.140 3.150 3.080 3.150 13,832,303 43,142,028 3.1189 2.148 2.141 2.148 2.100 2.148 20,283,735 2.1269 0.96%
2019-10-02 0 3.120 3.120 3.130 3.080 3.160 10,190,604 31,917,399 3.1320 2.128 2.128 2.134 2.100 2.155 14,943,536 2.1359 -0.64%
2019-09-30 0 3.140 3.140 3.150 3.080 3.150 27,624,000 86,317,143 3.1247 2.141 2.141 2.148 2.100 2.148 40,507,926 2.1309 -0.32%
2019-09-27 0 3.150 3.140 3.150 3.110 3.190 11,829,212 37,096,276 3.1360 2.148 2.141 2.148 2.121 2.175 17,346,396 2.1386 -0.32%
2019-09-26 0 3.160 3.160 3.170 3.140 3.220 21,558,765 68,257,489 3.1661 2.155 2.155 2.162 2.141 2.196 31,613,845 2.1591 -1.56%
2019-09-25 0 3.210 3.200 3.210 3.170 3.220 17,586,755 56,241,310 3.1979 2.189 2.182 2.189 2.162 2.196 25,789,276 2.1808 0.00%
2019-09-24 0 3.210 3.200 3.210 3.200 3.230 19,209,538 61,733,293 3.2137 2.189 2.182 2.189 2.182 2.203 28,168,930 2.1915 0.00%
2019-09-23 0 3.210 3.210 3.220 3.180 3.260 22,522,816 72,161,797 3.2039 2.189 2.189 2.196 2.169 2.223 33,027,532 2.1849 -0.93%
2019-09-20 0 3.240 3.240 3.250 3.220 3.270 28,856,648 93,469,143 3.2391 2.209 2.209 2.216 2.196 2.230 42,315,485 2.2089 0.00%
2019-09-19 0 3.240 3.240 3.250 3.220 3.270 19,825,744 64,292,372 3.2429 2.209 2.209 2.216 2.196 2.230 29,072,537 2.2114 -0.31%
2019-09-18 0 3.250 3.250 3.260 3.250 3.280 15,152,063 49,431,458 3.2624 2.216 2.216 2.223 2.216 2.237 22,219,036 2.2247 -0.91%
2019-09-17 0 3.280 3.270 3.280 3.250 3.310 34,083,136 111,672,505 3.2765 2.237 2.230 2.237 2.216 2.257 49,979,624 2.2344 -1.20%
2019-09-16 0 3.320 3.310 3.320 3.270 3.370 38,465,486 127,004,987 3.3018 2.264 2.257 2.264 2.230 2.298 56,405,917 2.2516 -1.48%
2019-09-13 0 3.370 3.360 3.370 3.310 3.370 22,182,751 74,491,554 3.3581 2.298 2.291 2.298 2.257 2.298 32,528,860 2.2900 1.81%
2019-09-12 0 3.310 3.300 3.310 3.290 3.330 19,080,000 63,187,810 3.3117 2.257 2.250 2.257 2.244 2.271 27,978,976 2.2584 0.91%
2019-09-11 0 3.280 3.270 3.280 3.250 3.300 25,889,568 84,923,873 3.2802 2.237 2.230 2.237 2.216 2.250 37,964,549 2.2369 1.55%
2019-09-10 0 3.230 3.230 3.240 3.200 3.250 29,319,000 94,630,795 3.2276 2.203 2.203 2.209 2.182 2.216 42,993,479 2.2010 0.31%
2019-09-09 0 3.220 3.210 3.220 3.210 3.250 20,090,609 64,785,918 3.2247 2.196 2.189 2.196 2.189 2.216 29,460,936 2.1990 -0.31%
2019-09-06 0 3.230 3.220 3.230 3.200 3.250 25,989,502 83,760,678 3.2229 2.203 2.196 2.203 2.182 2.216 38,111,092 2.1978 0.94%
2019-09-05 0 3.200 3.190 3.200 3.150 3.250 36,272,550 116,237,705 3.2046 2.182 2.175 2.182 2.148 2.216 53,190,188 2.1853 1.59%
2019-09-04 0 3.150 3.150 3.160 3.100 3.200 43,515,729 137,214,565 3.1532 2.148 2.148 2.155 2.114 2.182 63,811,610 2.1503 2.27%
2019-09-03 0 3.080 3.080 3.090 3.070 3.140 23,101,114 71,621,864 3.1004 2.100 2.100 2.107 2.094 2.141 33,875,550 2.1143 -0.96%
2019-09-02 0 3.110 3.100 3.110 3.060 3.140 30,030,651 93,341,572 3.1082 2.121 2.114 2.121 2.087 2.141 44,037,047 2.1196 1.30%
2019-08-30 0 3.070 3.060 3.070 3.030 3.080 46,714,472 142,938,877 3.0598 2.094 2.087 2.094 2.066 2.100 68,502,257 2.0866 1.66%
2019-08-29 0 3.020 3.020 3.030 3.000 3.050 26,121,000 78,815,468 3.0173 2.059 2.059 2.066 2.046 2.080 38,303,921 2.0576 -0.66%
2019-08-28 0 3.040 3.030 3.040 3.020 3.050 20,269,000 61,414,465 3.0300 2.073 2.066 2.073 2.059 2.080 29,722,529 2.0663 0.33%
2019-08-27 0 3.030 3.020 3.030 3.000 3.050 35,682,022 108,000,584 3.0268 2.066 2.059 2.066 2.046 2.080 52,324,236 2.0641 0.33%
2019-08-26 0 3.020 3.010 3.020 2.950 3.020 31,857,553 95,142,615 2.9865 2.059 2.053 2.059 2.012 2.059 46,716,022 2.0366 -0.33%
2019-08-23 0 3.030 3.030 3.040 2.980 3.040 22,626,511 68,426,424 3.0242 2.066 2.066 2.073 2.032 2.073 33,179,591 2.0623 0.66%
2019-08-22 0 3.010 3.010 3.020 3.000 3.060 23,459,000 70,873,710 3.0212 2.053 2.053 2.059 2.046 2.087 34,400,356 2.0603 -0.66%
2019-08-21 0 3.030 3.030 3.040 3.010 3.060 26,406,540 79,972,184 3.0285 2.066 2.066 2.073 2.053 2.087 38,722,638 2.0653 0.00%
2019-08-20 0 3.030 3.030 3.040 3.030 3.080 19,645,402 59,826,661 3.0453 2.066 2.066 2.073 2.066 2.100 28,808,083 2.0767 -0.98%
2019-08-19 0 3.060 3.060 3.070 3.020 3.070 33,252,584 101,460,012 3.0512 2.087 2.087 2.094 2.059 2.094 48,761,700 2.0807 2.34%
2019-08-16 0 2.990 2.990 3.000 2.950 3.020 27,284,903 81,781,726 2.9973 2.039 2.039 2.046 2.012 2.059 40,010,673 2.0440 0.34%
2019-08-15 0 2.980 2.980 2.990 2.950 3.000 29,062,260 86,497,985 2.9763 2.032 2.032 2.039 2.012 2.046 42,616,995 2.0297 -0.33%
2019-08-14 0 2.990 2.990 3.000 2.970 3.060 24,337,028 73,099,668 3.0036 2.039 2.039 2.046 2.025 2.087 35,687,899 2.0483 0.00%
2019-08-13 0 2.990 2.990 3.000 2.970 3.050 38,716,037 115,916,063 2.9940 2.039 2.039 2.046 2.025 2.080 56,773,326 2.0417 -2.29%
2019-08-12 0 3.060 3.050 3.060 3.040 3.080 28,471,000 87,022,580 3.0565 2.087 2.080 2.087 2.073 2.100 41,749,969 2.0844 0.99%
2019-08-09 0 3.030 3.030 3.040 3.030 3.110 17,539,000 53,567,627 3.0542 2.066 2.066 2.073 2.066 2.121 25,719,248 2.0828 -1.30%
2019-08-08 0 3.070 3.070 3.080 3.060 3.110 23,142,000 71,366,990 3.0839 2.094 2.094 2.100 2.087 2.121 33,935,506 2.1030 0.00%
2019-08-07 0 3.070 3.070 3.080 3.010 3.090 38,110,000 116,304,635 3.0518 2.094 2.094 2.100 2.053 2.107 55,884,631 2.0812 -0.65%
2019-08-06 0 3.090 3.080 3.090 3.020 3.120 57,725,314 176,920,055 3.0649 2.107 2.100 2.107 2.059 2.128 84,648,593 2.0901 -1.90%
2019-08-05 0 3.150 3.140 3.150 3.110 3.230 56,346,074 176,702,246 3.1360 2.148 2.141 2.148 2.121 2.203 82,626,071 2.1386 -2.48%
2019-08-02 0 3.230 3.220 3.230 3.180 3.260 41,411,056 133,381,473 3.2209 2.203 2.196 2.203 2.169 2.223 60,725,310 2.1965 -2.42%
2019-08-01 0 3.310 3.300 3.310 3.250 3.310 27,273,506 89,541,153 3.2831 2.257 2.250 2.257 2.216 2.257 39,993,960 2.2389 0.00%
2019-07-31 0 3.310 3.310 3.320 3.300 3.360 30,743,976 102,205,920 3.3244 2.257 2.257 2.264 2.250 2.291 45,083,069 2.2671 -0.90%
2019-07-30 0 3.340 3.330 3.340 3.280 3.350 30,042,013 100,139,502 3.3333 2.278 2.271 2.278 2.237 2.285 44,053,708 2.2731 0.91%
2019-07-29 0 3.310 3.300 3.310 3.250 3.330 24,869,756 81,758,291 3.2875 2.257 2.250 2.257 2.216 2.271 36,469,093 2.2419 -0.30%
2019-07-26 0 3.320 3.310 3.320 3.280 3.320 24,807,462 82,061,263 3.3079 2.264 2.257 2.264 2.237 2.264 36,377,745 2.2558 -0.30%
2019-07-25 0 3.330 3.330 3.340 3.310 3.370 27,371,220 91,349,709 3.3374 2.271 2.271 2.278 2.257 2.298 40,137,248 2.2759 0.30%
2019-07-24 0 3.320 3.310 3.320 3.300 3.370 46,413,000 154,623,235 3.3315 2.264 2.257 2.264 2.250 2.298 68,060,178 2.2719 -1.19%
2019-07-23 0 3.360 3.340 3.360 3.280 3.360 72,024,400 240,484,461 3.3389 2.291 2.278 2.291 2.237 2.291 105,616,820 2.2770 1.82%
2019-07-22 0 3.300 3.290 3.300 3.280 3.320 57,122,891 188,454,314 3.2991 2.250 2.244 2.250 2.237 2.264 83,765,198 2.2498 -1.79%
2019-07-19 0 3.360 3.350 3.360 3.230 3.370 93,012,230 310,089,695 3.3339 2.291 2.285 2.291 2.203 2.298 136,393,444 2.2735 4.02%
2019-07-18 0 3.230 3.230 3.240 3.180 3.260 30,054,000 97,286,905 3.2371 2.203 2.203 2.209 2.169 2.223 44,071,286 2.2075 0.31%
2019-07-17 0 3.220 3.220 3.230 3.170 3.240 20,763,000 66,821,267 3.2183 2.196 2.196 2.203 2.162 2.209 30,446,932 2.1947 -0.31%
2019-07-16 0 3.230 3.230 3.240 3.190 3.250 32,297,003 104,391,227 3.2322 2.203 2.203 2.209 2.175 2.216 47,360,433 2.2042 0.31%
2019-07-15 0 3.220 3.210 3.220 3.130 3.220 24,777,000 79,199,084 3.1965 2.196 2.189 2.196 2.134 2.196 36,333,075 2.1798 1.26%
2019-07-12 0 3.180 3.170 3.180 3.160 3.200 28,171,253 89,715,487 3.1846 2.169 2.162 2.169 2.155 2.182 41,310,419 2.1717 0.00%
2019-07-11 0 3.180 3.170 3.180 3.150 3.220 68,408,493 218,320,882 3.1914 2.169 2.162 2.169 2.148 2.196 100,314,442 2.1764 1.60%
2019-07-10 0 3.130 3.120 3.130 3.080 3.150 31,870,000 99,505,124 3.1222 2.134 2.128 2.134 2.100 2.148 46,734,274 2.1292 1.95%
2019-07-09 0 3.070 3.070 3.080 3.030 3.090 29,617,000 90,586,836 3.0586 2.094 2.094 2.100 2.066 2.107 43,430,467 2.0858 0.00%
2019-07-08 0 3.070 3.070 3.080 3.030 3.100 24,787,853 75,712,184 3.0544 2.094 2.094 2.100 2.066 2.114 36,348,990 2.0829 -0.97%
2019-07-05 0 3.100 3.090 3.100 3.050 3.100 10,263,000 31,650,904 3.0840 2.114 2.107 2.114 2.080 2.114 15,049,697 2.1031 0.32%
2019-07-04 0 3.090 3.090 3.100 3.080 3.130 11,409,100 35,331,273 3.0968 2.107 2.107 2.114 2.100 2.134 16,730,342 2.1118 -0.64%
2019-07-03 0 3.110 3.100 3.110 3.080 3.110 17,140,913 53,121,404 3.0991 2.121 2.114 2.121 2.100 2.121 25,135,492 2.1134 0.00%
2019-07-02 0 3.110 3.110 3.120 3.080 3.140 37,703,396 117,424,519 3.1144 2.121 2.121 2.128 2.100 2.141 55,288,385 2.1239 1.97%
2019-06-28 0 3.050 3.050 3.060 3.050 3.090 21,129,771 64,734,391 3.0637 2.080 2.080 2.087 2.080 2.107 30,984,767 2.0892 -0.33%
2019-06-27 0 3.060 3.060 3.070 3.020 3.090 27,808,448 85,101,020 3.0603 2.087 2.087 2.094 2.059 2.107 40,778,401 2.0869 0.99%
2019-06-26 0 3.030 3.020 3.030 3.000 3.030 17,532,600 52,976,804 3.0216 2.066 2.059 2.066 2.046 2.066 25,709,863 2.0606 0.40%
2019-06-25 0 3.070 3.060 3.070 3.040 3.100 17,786,121 54,411,449 3.0592 2.058 2.051 2.058 2.038 2.078 26,530,386 2.0509 -0.65%
2019-06-24 0 3.090 3.080 3.090 3.060 3.120 18,551,036 57,219,874 3.0845 2.072 2.065 2.072 2.051 2.092 27,671,359 2.0678 -0.32%
2019-06-21 0 3.100 3.090 3.100 3.080 3.120 44,349,756 137,496,884 3.1003 2.078 2.072 2.078 2.065 2.092 66,153,612 2.0784 0.00%
2019-06-20 0 3.100 3.100 3.110 3.030 3.140 63,759,841 197,948,915 3.1046 2.078 2.078 2.085 2.031 2.105 95,106,358 2.0813 2.31%
2019-06-19 0 3.030 3.020 3.030 3.020 3.090 46,301,666 141,243,999 3.0505 2.031 2.025 2.031 2.025 2.072 69,065,147 2.0451 1.68%
2019-06-18 0 2.980 2.970 2.980 2.980 3.020 29,963,630 89,813,673 2.9974 1.998 1.991 1.998 1.998 2.025 44,694,775 2.0095 -0.33%
2019-06-17 0 2.990 2.990 3.000 2.980 3.010 20,699,734 62,022,003 2.9963 2.005 2.005 2.011 1.998 2.018 30,876,431 2.0087 -0.33%
2019-06-14 0 3.000 2.990 3.000 2.970 3.020 32,884,678 98,421,107 2.9929 2.011 2.005 2.011 1.991 2.025 49,051,910 2.0065 -0.33%
2019-06-13 0 3.010 3.010 3.020 2.960 3.030 24,206,000 72,522,275 2.9960 2.018 2.018 2.025 1.984 2.031 36,106,497 2.0086 -0.66%
2019-06-12 0 3.030 3.020 3.030 3.010 3.070 25,301,756 76,635,097 3.0288 2.031 2.025 2.031 2.018 2.058 37,740,964 2.0306 -1.30%
2019-06-11 0 3.070 3.070 3.080 3.040 3.100 48,130,013 148,140,582 3.0779 2.058 2.058 2.065 2.038 2.078 71,792,372 2.0635 0.99%
2019-06-10 0 3.040 3.040 3.050 3.020 3.070 32,026,906 97,623,205 3.0482 2.038 2.038 2.045 2.025 2.058 47,772,428 2.0435 0.33%
2019-06-06 0 3.030 3.020 3.030 3.010 3.040 22,173,000 67,132,760 3.0277 2.031 2.025 2.031 2.018 2.038 33,074,005 2.0298 -0.33%
2019-06-05 0 3.040 3.030 3.040 3.010 3.070 18,904,000 57,379,350 3.0353 2.038 2.031 2.038 2.018 2.058 28,197,852 2.0349 -0.33%
2019-06-04 0 3.050 3.040 3.050 3.010 3.080 26,398,961 80,148,985 3.0361 2.045 2.038 2.045 2.018 2.065 39,377,592 2.0354 -0.97%
2019-06-03 0 3.080 3.070 3.080 3.040 3.090 20,677,616 63,510,629 3.0715 2.065 2.058 2.065 2.038 2.072 30,843,439 2.0591 0.00%
2019-05-31 0 3.080 3.070 3.080 3.060 3.120 34,064,492 105,036,925 3.0835 2.065 2.058 2.065 2.051 2.092 50,811,760 2.0672 0.33%
2019-05-30 0 3.070 3.070 3.080 3.020 3.120 59,622,000 182,989,794 3.0692 2.058 2.058 2.065 2.025 2.092 88,934,213 2.0576 1.99%
2019-05-29 0 3.010 3.010 3.020 2.910 3.110 81,635,243 246,976,493 3.0254 2.018 2.018 2.025 1.951 2.085 121,769,918 2.0282 2.38%
2019-05-28 0 2.940 2.940 2.950 2.880 2.960 57,039,776 167,483,227 2.9363 1.971 1.971 1.978 1.931 1.984 85,082,479 1.9685 1.03%
2019-05-27 0 2.910 2.900 2.910 2.880 2.930 23,781,550 68,973,283 2.9003 1.951 1.944 1.951 1.931 1.964 35,473,373 1.9444 0.00%
2019-05-24 0 2.910 2.910 2.920 2.880 2.930 19,999,918 58,130,653 2.9065 1.951 1.951 1.958 1.931 1.964 29,832,561 1.9486 0.69%
2019-05-23 0 2.890 2.890 2.900 2.890 2.920 25,555,129 74,106,905 2.8999 1.937 1.937 1.944 1.937 1.958 38,118,904 1.9441 -1.03%
2019-05-22 0 2.920 2.910 2.920 2.900 2.940 28,767,635 84,033,486 2.9211 1.958 1.951 1.958 1.944 1.971 42,910,788 1.9583 -0.34%
2019-05-21 0 2.930 2.910 2.930 2.880 2.950 32,525,000 95,174,708 2.9262 1.964 1.951 1.964 1.931 1.978 48,515,402 1.9617 1.03%
2019-05-20 0 2.900 2.890 2.900 2.880 2.950 36,392,141 105,537,870 2.9000 1.944 1.937 1.944 1.931 1.978 54,283,761 1.9442 -1.02%
2019-05-17 0 2.930 2.920 2.930 2.900 2.990 47,673,000 140,008,100 2.9368 1.964 1.958 1.964 1.944 2.005 71,110,676 1.9689 -1.01%
2019-05-16 0 2.960 2.960 2.970 2.950 2.980 33,114,360 98,130,349 2.9634 1.984 1.984 1.991 1.978 1.998 49,394,511 1.9867 -0.34%
2019-05-15 0 2.970 2.970 2.980 2.970 3.020 39,163,594 117,242,995 2.9937 1.991 1.991 1.998 1.991 2.025 58,417,755 2.0070 -0.67%
2019-05-14 0 2.990 2.980 2.990 2.930 2.990 56,780,364 168,051,016 2.9597 2.005 1.998 2.005 1.964 2.005 84,695,531 1.9842 -0.99%
2019-05-10 0 3.020 3.010 3.020 2.980 3.060 76,509,065 231,080,495 3.0203 2.025 2.018 2.025 1.998 2.051 114,123,536 2.0248 0.67%
2019-05-09 0 3.000 2.990 3.000 2.990 3.060 57,574,961 173,456,345 3.0127 2.011 2.005 2.011 2.005 2.051 85,880,780 2.0197 -2.28%
2019-05-08 0 3.070 3.060 3.070 3.050 3.110 60,724,015 186,514,377 3.0715 2.058 2.051 2.058 2.045 2.085 90,578,016 2.0592 -2.23%
2019-05-07 0 3.140 3.140 3.150 3.110 3.160 37,208,000 116,766,845 3.1382 2.105 2.105 2.112 2.085 2.118 55,500,724 2.1039 0.00%
2019-05-06 0 3.140 3.140 3.150 3.090 3.190 77,512,870 242,522,894 3.1288 2.105 2.105 2.112 2.072 2.139 115,620,846 2.0976 -4.27%
2019-05-03 0 3.280 3.270 3.280 3.220 3.290 22,053,154 71,906,399 3.2606 2.199 2.192 2.199 2.159 2.206 32,895,238 2.1859 0.92%
2019-05-02 0 3.250 3.240 3.250 3.190 3.300 36,779,048 119,660,513 3.2535 2.179 2.172 2.179 2.139 2.212 54,860,885 2.1812 1.25%
2019-04-30 0 3.210 3.210 3.220 3.190 3.240 33,220,620 106,795,212 3.2147 2.152 2.152 2.159 2.139 2.172 49,553,012 2.1552 -0.93%
2019-04-29 0 3.240 3.240 3.250 3.200 3.260 30,812,193 99,894,882 3.2421 2.172 2.172 2.179 2.145 2.186 45,960,520 2.1735 0.31%
2019-04-26 0 3.230 3.220 3.230 3.220 3.270 32,220,639 104,487,927 3.2429 2.165 2.159 2.165 2.159 2.192 48,061,406 2.1741 -0.31%
2019-04-25 0 3.240 3.240 3.250 3.230 3.300 45,993,132 150,145,767 3.2645 2.172 2.172 2.179 2.165 2.212 68,604,928 2.1886 -1.22%
2019-04-24 0 3.280 3.280 3.290 3.260 3.330 30,554,712 100,522,797 3.2899 2.199 2.199 2.206 2.186 2.232 45,576,453 2.2056 -1.20%
2019-04-23 0 3.320 3.310 3.320 3.290 3.360 50,771,156 168,557,431 3.3199 2.226 2.219 2.226 2.206 2.253 75,731,991 2.2257 -1.48%
2019-04-18 0 3.370 3.360 3.370 3.350 3.400 20,188,881 68,056,804 3.3710 2.259 2.253 2.259 2.246 2.279 30,114,425 2.2599 -0.59%
2019-04-17 0 3.390 3.380 3.390 3.350 3.400 41,705,990 140,856,371 3.3774 2.273 2.266 2.273 2.246 2.279 62,210,080 2.2642 1.80%
2019-04-16 0 3.330 3.330 3.340 3.290 3.350 36,704,403 122,243,214 3.3305 2.232 2.232 2.239 2.206 2.246 54,749,542 2.2328 1.22%
2019-04-15 0 3.290 3.280 3.290 3.280 3.370 44,046,000 146,501,643 3.3261 2.206 2.199 2.206 2.199 2.259 65,700,519 2.2298 0.00%
2019-04-12 0 3.290 3.290 3.300 3.250 3.290 29,464,919 96,465,288 3.2739 2.206 2.206 2.212 2.179 2.206 43,950,880 2.1948 0.61%
2019-04-11 0 3.270 3.270 3.280 3.260 3.400 108,226,876 357,709,760 3.3052 2.192 2.192 2.199 2.186 2.279 161,434,907 2.2158 -3.25%
2019-04-10 0 3.380 3.380 3.390 3.370 3.430 28,401,493 96,277,613 3.3899 2.266 2.266 2.273 2.259 2.299 42,364,638 2.2726 -1.46%
2019-04-09 0 3.430 3.420 3.430 3.400 3.440 25,987,272 88,903,985 3.4211 2.299 2.293 2.299 2.279 2.306 38,763,503 2.2935 -0.29%
2019-04-08 0 3.440 3.430 3.440 3.400 3.470 53,183,212 182,542,744 3.4323 2.306 2.299 2.306 2.279 2.326 79,329,897 2.3011 1.18%
2019-04-04 0 3.400 3.390 3.400 3.390 3.470 50,673,000 173,640,080 3.4267 2.279 2.273 2.279 2.273 2.326 75,585,579 2.2973 -0.58%
2019-04-03 0 3.420 3.410 3.420 3.370 3.420 46,384,096 157,627,780 3.3983 2.293 2.286 2.293 2.259 2.293 69,188,103 2.2782 0.88%
2019-04-02 0 3.390 3.390 3.400 3.360 3.410 83,780,334 283,366,516 3.3823 2.273 2.273 2.279 2.253 2.286 124,969,609 2.2675 0.30%
2019-04-01 0 3.380 3.370 3.380 3.350 3.430 56,259,874 190,583,535 3.3876 2.266 2.259 2.266 2.246 2.299 83,919,151 2.2710 0.60%
2019-03-29 0 3.360 3.360 3.370 3.310 3.390 48,109,170 161,498,965 3.3569 2.253 2.253 2.259 2.219 2.273 71,761,282 2.2505 1.51%
2019-03-28 0 3.310 3.310 3.320 3.290 3.360 42,331,694 140,677,854 3.3232 2.219 2.219 2.226 2.206 2.253 63,143,402 2.2279 -0.30%
2019-03-27 0 3.320 3.310 3.320 3.300 3.350 43,571,919 145,036,127 3.3287 2.226 2.219 2.226 2.212 2.246 64,993,363 2.2316 -0.30%
2019-03-26 0 3.330 3.320 3.330 3.300 3.370 43,781,490 145,391,695 3.3208 2.232 2.226 2.232 2.212 2.259 65,305,967 2.2263 -0.30%
2019-03-25 0 3.340 3.340 3.350 3.300 3.390 115,105,000 385,780,830 3.3516 2.239 2.239 2.246 2.212 2.273 171,694,552 2.2469 -4.30%
2019-03-22 0 3.490 3.480 3.490 3.450 3.550 48,897,924 170,189,888 3.4805 2.340 2.333 2.340 2.313 2.380 72,937,815 2.3334 -0.85%
2019-03-21 0 3.520 3.520 3.530 3.480 3.580 55,916,826 197,686,961 3.5354 2.360 2.360 2.367 2.333 2.400 83,407,449 2.3701 1.15%
2019-03-20 0 3.480 3.480 3.490 3.460 3.520 27,333,571 95,437,195 3.4916 2.333 2.333 2.340 2.320 2.360 40,771,689 2.3408 -0.85%
2019-03-19 0 3.510 3.510 3.520 3.500 3.540 28,172,144 99,274,861 3.5239 2.353 2.353 2.360 2.346 2.373 42,022,533 2.3624 -0.57%
2019-03-18 0 3.530 3.520 3.530 3.450 3.530 48,264,194 169,050,405 3.5026 2.367 2.360 2.367 2.313 2.367 71,992,521 2.3482 2.32%
2019-03-15 0 3.450 3.450 3.460 3.450 3.520 69,820,286 242,486,236 3.4730 2.313 2.313 2.320 2.313 2.360 104,146,325 2.3283 -0.86%
2019-03-14 0 3.480 3.470 3.480 3.430 3.530 53,989,097 187,108,923 3.4657 2.333 2.326 2.333 2.299 2.367 80,531,982 2.3234 -0.85%
2019-03-13 0 3.510 3.510 3.520 3.500 3.570 55,002,473 193,461,988 3.5173 2.353 2.353 2.360 2.346 2.393 82,043,568 2.3580 -1.40%
2019-03-12 0 3.560 3.550 3.560 3.540 3.610 58,979,501 210,648,976 3.5716 2.387 2.380 2.387 2.373 2.420 87,975,839 2.3944 1.14%
2019-03-11 0 3.520 3.520 3.530 3.470 3.540 75,223,256 263,927,896 3.5086 2.360 2.360 2.367 2.326 2.373 112,205,579 2.3522 1.73%
2019-03-08 0 3.460 3.460 3.470 3.460 3.610 214,114,108 753,758,499 3.5204 2.320 2.320 2.326 2.320 2.420 319,379,921 2.3601 -5.21%
2019-03-07 0 3.650 3.650 3.660 3.650 3.830 154,721,716 575,988,244 3.7227 2.447 2.447 2.454 2.447 2.568 230,788,199 2.4957 -3.69%
2019-03-06 0 3.790 3.780 3.790 3.730 3.820 208,286,849 787,881,012 3.7827 2.541 2.534 2.541 2.501 2.561 310,687,782 2.5359 1.34%
2019-03-05 0 3.740 3.730 3.740 3.700 3.780 129,624,396 484,272,645 3.7360 2.507 2.501 2.507 2.481 2.534 193,352,179 2.5046 -0.27%
2019-03-04 0 3.750 3.740 3.750 3.700 3.850 320,140,240 1,205,910,748 3.7668 2.514 2.507 2.514 2.481 2.581 477,532,123 2.5253 2.18%
2019-03-01 0 3.670 3.670 3.680 3.560 3.730 145,570,522 532,183,698 3.6558 2.460 2.460 2.467 2.387 2.501 217,137,966 2.4509 3.09%
2019-02-28 0 3.560 3.550 3.560 3.470 3.590 1,344,060,557 4,603,295,539 3.4249 2.387 2.380 2.387 2.326 2.407 2,004,846,662 2.2961 -0.56%
2019-02-27 0 3.580 3.570 3.580 3.570 3.690 165,419,350 599,570,781 3.6246 2.400 2.393 2.400 2.393 2.474 246,745,156 2.4299 -0.56%
2019-02-26 0 3.600 3.600 3.610 3.580 3.710 74,639,150 271,124,220 3.6325 2.413 2.413 2.420 2.400 2.487 111,334,307 2.4352 -1.91%
2019-02-25 0 3.670 3.670 3.680 3.530 3.720 165,582,105 604,182,626 3.6488 2.460 2.460 2.467 2.367 2.494 246,987,927 2.4462 4.86%
2019-02-22 0 3.500 3.490 3.500 3.410 3.530 49,454,251 171,883,556 3.4756 2.346 2.340 2.346 2.286 2.367 73,767,651 2.3301 2.34%
2019-02-21 0 3.420 3.420 3.430 3.380 3.500 75,857,974 262,120,620 3.4554 2.293 2.293 2.299 2.266 2.346 113,152,347 2.3165 0.59%
2019-02-20 0 3.400 3.390 3.400 3.350 3.410 55,594,558 188,183,084 3.3849 2.279 2.273 2.279 2.246 2.286 82,926,743 2.2693 1.49%
2019-02-19 0 3.350 3.350 3.360 3.240 3.420 122,929,354 411,160,038 3.3447 2.246 2.246 2.253 2.172 2.293 183,365,626 2.2423 3.08%
2019-02-18 0 3.250 3.240 3.250 3.210 3.260 40,111,325 129,804,878 3.2361 2.179 2.172 2.179 2.152 2.186 59,831,423 2.1695 1.56%
2019-02-15 0 3.200 3.200 3.210 3.190 3.300 32,420,634 104,232,413 3.2150 2.145 2.145 2.152 2.139 2.212 48,359,726 2.1554 -2.74%
2019-02-14 0 3.290 3.290 3.300 3.270 3.320 18,069,340 59,587,778 3.2977 2.206 2.206 2.212 2.192 2.226 26,952,845 2.2108 -0.30%
2019-02-13 0 3.300 3.300 3.310 3.220 3.340 51,907,496 171,245,266 3.2990 2.212 2.212 2.219 2.159 2.239 77,426,995 2.2117 2.48%
2019-02-12 0 3.220 3.220 3.230 3.200 3.250 22,823,037 73,581,017 3.2240 2.159 2.159 2.165 2.145 2.179 34,043,622 2.1614 -0.31%
2019-02-11 0 3.230 3.220 3.230 3.170 3.240 39,090,702 125,408,302 3.2081 2.165 2.159 2.165 2.125 2.172 58,309,027 2.1508 0.62%
2019-02-08 0 3.210 3.210 3.220 3.180 3.260 24,850,497 80,014,429 3.2198 2.152 2.152 2.159 2.132 2.186 37,067,851 2.1586 -1.23%
2019-02-04 0 3.250 3.240 3.250 3.210 3.280 9,449,623 30,598,093 3.2380 2.179 2.172 2.179 2.152 2.199 14,095,381 2.1708 0.00%
2019-02-01 0 3.250 3.250 3.260 3.250 3.290 27,123,249 88,650,643 3.2684 2.179 2.179 2.186 2.179 2.206 40,457,965 2.1912 0.31%
2019-01-31 0 3.240 3.240 3.250 3.180 3.250 30,421,006 98,393,528 3.2344 2.172 2.172 2.179 2.132 2.179 45,377,012 2.1684 0.93%
2019-01-30 0 3.210 3.200 3.210 3.160 3.230 25,754,400 82,236,394 3.1931 2.152 2.145 2.152 2.118 2.165 38,416,143 2.1407 0.63%
2019-01-29 0 3.190 3.190 3.200 3.140 3.200 21,797,018 69,118,307 3.1710 2.139 2.139 2.145 2.105 2.145 32,513,177 2.1259 0.00%
2019-01-28 0 3.190 3.180 3.190 3.170 3.250 17,136,000 55,127,340 3.2170 2.139 2.132 2.139 2.125 2.179 25,560,643 2.1567 0.00%
2019-01-25 0 3.190 3.190 3.200 3.110 3.200 33,844,416 107,257,663 3.1691 2.139 2.139 2.145 2.085 2.145 50,483,488 2.1246 1.92%
2019-01-24 0 3.130 3.130 3.140 3.090 3.150 31,001,670 96,836,579 3.1236 2.098 2.098 2.105 2.072 2.112 46,243,150 2.0941 0.97%
2019-01-23 0 3.100 3.100 3.110 3.080 3.140 19,197,424 59,771,929 3.1135 2.078 2.078 2.085 2.065 2.105 28,635,534 2.0873 -0.32%
2019-01-22 0 3.110 3.110 3.120 3.090 3.180 27,883,000 86,993,335 3.1199 2.085 2.085 2.092 2.072 2.132 41,591,236 2.0916 -1.58%
2019-01-21 0 3.160 3.160 3.170 3.140 3.200 18,199,412 57,709,177 3.1709 2.118 2.118 2.125 2.105 2.145 27,146,865 2.1258 -0.32%
2019-01-18 0 3.170 3.170 3.180 3.160 3.200 36,458,379 116,012,289 3.1820 2.125 2.125 2.132 2.118 2.145 54,382,564 2.1333 0.96%
2019-01-17 0 3.140 3.140 3.150 3.120 3.210 35,618,000 112,698,810 3.1641 2.105 2.105 2.112 2.092 2.152 53,129,026 2.1212 -0.95%
2019-01-16 0 3.170 3.170 3.180 3.100 3.190 23,825,561 75,348,437 3.1625 2.125 2.125 2.132 2.078 2.139 35,539,021 2.1202 0.63%
2019-01-15 0 3.150 3.150 3.160 3.060 3.160 30,441,921 95,118,030 3.1246 2.112 2.112 2.118 2.051 2.118 45,408,210 2.0947 2.94%
2019-01-14 0 3.060 3.050 3.060 3.040 3.130 22,870,054 69,949,586 3.0586 2.051 2.045 2.051 2.038 2.098 34,113,754 2.0505 -1.92%
2019-01-11 0 3.120 3.110 3.120 3.060 3.130 27,314,197 84,751,415 3.1028 2.092 2.085 2.092 2.051 2.098 40,742,790 2.0802 1.63%
2019-01-10 0 3.070 3.060 3.070 3.040 3.080 17,853,150 54,738,494 3.0660 2.058 2.051 2.058 2.038 2.065 26,630,369 2.0555 0.33%
2019-01-09 0 3.060 3.050 3.060 3.040 3.120 47,815,764 147,451,283 3.0837 2.051 2.045 2.051 2.038 2.092 71,323,628 2.0674 1.66%
2019-01-08 0 3.010 3.010 3.020 3.010 3.070 18,003,155 54,492,341 3.0268 2.018 2.018 2.025 2.018 2.058 26,854,121 2.0292 -0.99%
2019-01-07 0 3.040 3.040 3.050 3.030 3.110 25,580,629 78,041,812 3.0508 2.038 2.038 2.045 2.031 2.085 38,156,940 2.0453 0.00%
2019-01-04 0 3.040 3.040 3.050 2.990 3.070 24,107,660 73,207,679 3.0367 2.038 2.038 2.045 2.005 2.058 35,959,810 2.0358 1.00%
2019-01-03 0 3.010 3.000 3.010 2.990 3.060 21,757,208 65,516,704 3.0113 2.018 2.011 2.018 2.005 2.051 32,453,795 2.0188 -0.33%
2019-01-02 0 3.020 3.010 3.020 3.010 3.120 49,831,243 151,884,794 3.0480 2.025 2.018 2.025 2.018 2.092 74,329,985 2.0434 -4.13%
2018-12-31 0 3.150 3.140 3.150 3.100 3.160 8,615,590 27,116,744 3.1474 2.112 2.105 2.112 2.078 2.118 12,851,308 2.1100 1.61%
2018-12-28 0 3.100 3.090 3.100 3.050 3.130 21,289,777 66,000,869 3.1001 2.078 2.072 2.078 2.045 2.098 31,756,559 2.0783 0.65%
2018-12-27 0 3.080 3.070 3.080 3.050 3.130 16,161,591 49,901,171 3.0876 2.065 2.058 2.065 2.045 2.098 24,107,181 2.0700 0.98%
2018-12-24 0 3.050 3.050 3.060 3.030 3.110 15,191,660 46,418,059 3.0555 2.045 2.045 2.051 2.031 2.085 22,660,399 2.0484 -1.93%
2018-12-21 0 3.110 3.110 3.120 3.090 3.150 66,490,938 206,851,933 3.1110 2.085 2.085 2.092 2.072 2.112 99,180,156 2.0856 -2.20%
2018-12-20 0 3.180 3.170 3.180 3.140 3.210 15,433,063 48,949,345 3.1717 2.132 2.125 2.132 2.105 2.152 23,020,484 2.1263 -0.62%
2018-12-19 0 3.200 3.190 3.200 3.180 3.230 16,586,145 53,007,863 3.1959 2.145 2.139 2.145 2.132 2.165 24,740,461 2.1426 0.31%
2018-12-18 0 3.190 3.180 3.190 3.150 3.250 22,504,598 71,772,602 3.1892 2.139 2.132 2.139 2.112 2.179 33,568,627 2.1381 0.00%
2018-12-17 0 3.190 3.190 3.200 3.190 3.240 18,625,120 59,840,527 3.2129 2.139 2.139 2.145 2.139 2.172 27,781,866 2.1539 -0.62%
2018-12-14 0 3.210 3.200 3.210 3.190 3.230 14,466,413 46,394,758 3.2071 2.152 2.145 2.152 2.139 2.165 21,578,596 2.1500 -0.93%
2018-12-13 0 3.240 3.240 3.250 3.190 3.250 19,600,096 63,393,883 3.2344 2.172 2.172 2.179 2.139 2.179 29,236,173 2.1683 0.93%
2018-12-12 0 3.210 3.200 3.210 3.170 3.220 18,936,665 60,537,803 3.1969 2.152 2.145 2.152 2.125 2.159 28,246,577 2.1432 1.58%
2018-12-11 0 3.160 3.160 3.170 3.150 3.190 16,343,065 51,738,235 3.1658 2.118 2.118 2.125 2.112 2.139 24,377,874 2.1223 0.00%
2018-12-10 0 3.160 3.160 3.170 3.140 3.180 100,100,000 317,132,565 3.1682 2.118 2.118 2.125 2.105 2.132 149,312,581 2.1240 -0.94%
2018-12-07 0 3.190 3.190 3.200 3.190 3.280 55,534,600 178,387,874 3.2122 2.139 2.139 2.145 2.139 2.199 82,837,307 2.1535 -1.85%
2018-12-06 0 3.250 3.250 3.260 3.240 3.350 50,028,340 162,881,975 3.2558 2.179 2.179 2.186 2.172 2.246 74,623,982 2.1827 -3.56%
2018-12-05 0 3.370 3.370 3.380 3.360 3.390 18,895,725 63,837,704 3.3784 2.259 2.259 2.266 2.253 2.273 28,185,509 2.2649 -2.03%
2018-12-04 0 3.440 3.430 3.440 3.390 3.440 21,129,089 72,218,489 3.4180 2.306 2.299 2.306 2.273 2.306 31,516,871 2.2914 0.88%
2018-12-03 0 3.410 3.410 3.420 3.400 3.460 53,409,891 183,208,279 3.4302 2.286 2.286 2.293 2.279 2.320 79,668,019 2.2996 1.19%
2018-11-30 0 3.370 3.370 3.380 3.340 3.420 40,694,409 137,530,245 3.3796 2.259 2.259 2.266 2.239 2.293 60,701,171 2.2657 0.30%
2018-11-29 0 3.360 3.350 3.360 3.330 3.400 22,976,396 77,357,134 3.3668 2.253 2.246 2.253 2.232 2.279 34,272,378 2.2571 -0.30%
2018-11-28 0 3.370 3.360 3.370 3.300 3.380 39,378,673 131,939,811 3.3505 2.259 2.253 2.259 2.212 2.266 58,738,574 2.2462 1.51%
2018-11-27 0 3.320 3.320 3.330 3.310 3.360 23,269,638 77,400,714 3.3263 2.226 2.226 2.232 2.219 2.253 34,709,787 2.2299 -1.19%
2018-11-26 0 3.360 3.350 3.360 3.320 3.380 40,034,000 134,033,675 3.3480 2.253 2.246 2.253 2.226 2.266 59,716,083 2.2445 0.30%
2018-11-23 0 3.350 3.340 3.350 3.300 3.400 46,213,000 153,917,085 3.3306 2.246 2.239 2.246 2.212 2.279 68,932,890 2.2329 -0.89%
2018-11-22 0 3.380 3.380 3.390 3.380 3.460 26,214,612 89,357,131 3.4087 2.266 2.266 2.273 2.266 2.320 39,102,611 2.2852 -1.74%
2018-11-21 0 3.440 3.430 3.440 3.420 3.470 27,938,317 96,092,524 3.4395 2.306 2.299 2.306 2.293 2.326 41,673,748 2.3058 0.00%
2018-11-20 0 3.440 3.440 3.450 3.410 3.490 34,617,179 119,066,805 3.4395 2.306 2.306 2.313 2.286 2.340 51,636,167 2.3059 -1.71%
2018-11-19 0 3.500 3.490 3.500 3.470 3.570 48,058,084 168,001,155 3.4958 2.346 2.340 2.346 2.326 2.393 71,685,081 2.3436 0.00%
2018-11-16 0 3.500 3.490 3.500 3.450 3.560 60,116,985 209,893,779 3.4914 2.346 2.340 2.346 2.313 2.387 89,672,549 2.3407 -1.41%
2018-11-15 0 3.550 3.540 3.550 3.420 3.550 39,139,835 136,927,335 3.4984 2.380 2.373 2.380 2.293 2.380 58,382,316 2.3454 3.20%
2018-11-14 0 3.440 3.430 3.440 3.400 3.470 18,914,772 64,987,437 3.4358 2.306 2.299 2.306 2.279 2.326 28,213,920 2.3034 0.58%
2018-11-13 0 3.420 3.410 3.420 3.320 3.420 33,260,719 112,170,359 3.3725 2.293 2.286 2.293 2.226 2.293 49,612,825 2.2609 0.59%
2018-11-12 0 3.400 3.390 3.400 3.360 3.450 30,426,000 103,702,930 3.4084 2.279 2.273 2.279 2.253 2.313 45,384,461 2.2850 0.00%
2018-11-09 0 3.400 3.390 3.400 3.380 3.450 18,042,000 61,360,410 3.4010 2.279 2.273 2.279 2.266 2.313 26,912,064 2.2800 -0.58%
2018-11-08 0 3.420 3.420 3.430 3.410 3.470 16,371,543 56,243,462 3.4354 2.293 2.293 2.299 2.286 2.326 24,420,353 2.3031 0.29%
2018-11-07 0 3.410 3.400 3.410 3.380 3.480 27,388,000 94,012,580 3.4326 2.286 2.279 2.286 2.266 2.333 40,852,877 2.3012 -0.58%
2018-11-06 0 3.430 3.420 3.430 3.350 3.430 22,741,995 77,402,392 3.4035 2.299 2.293 2.299 2.246 2.299 33,922,737 2.2817 1.78%
2018-11-05 0 3.370 3.360 3.370 3.340 3.450 45,849,600 154,751,950 3.3752 2.259 2.253 2.259 2.239 2.313 68,390,830 2.2628 -2.60%
2018-11-02 0 3.460 3.450 3.460 3.300 3.470 85,711,171 290,730,655 3.3920 2.320 2.313 2.320 2.212 2.326 127,849,712 2.2740 7.79%
2018-11-01 0 3.210 3.210 3.220 3.210 3.290 41,034,619 133,236,065 3.2469 2.152 2.152 2.159 2.152 2.206 61,208,640 2.1768 0.31%
2018-10-31 0 3.200 3.200 3.210 3.170 3.450 110,793,941 357,483,109 3.2266 2.145 2.145 2.152 2.125 2.313 165,264,029 2.1631 -6.43%
2018-10-30 0 3.420 3.410 3.420 3.290 3.460 42,943,000 145,469,168 3.3875 2.293 2.286 2.293 2.206 2.320 64,055,246 2.2710 4.27%
2018-10-29 0 3.280 3.280 3.290 3.250 3.400 54,525,383 180,133,973 3.3037 2.199 2.199 2.206 2.179 2.279 81,331,925 2.2148 -1.20%
2018-10-26 0 3.320 3.310 3.320 3.290 3.460 56,919,000 189,617,430 3.3314 2.226 2.219 2.226 2.206 2.320 84,902,326 2.2334 -3.49%
2018-10-25 0 3.440 3.430 3.440 3.330 3.440 45,538,325 154,218,685 3.3866 2.306 2.299 2.306 2.232 2.306 67,926,522 2.2704 -0.58%
2018-10-24 0 3.460 3.460 3.470 3.460 3.600 44,372,280 155,163,059 3.4968 2.320 2.320 2.326 2.320 2.413 66,187,209 2.3443 -2.54%
2018-10-23 0 3.550 3.540 3.550 3.530 3.740 67,368,018 243,343,795 3.6122 2.380 2.373 2.380 2.367 2.507 100,488,438 2.4216 -3.53%
2018-10-22 0 3.680 3.680 3.690 3.660 3.800 95,719,710 357,415,056 3.7340 2.467 2.467 2.474 2.454 2.548 142,778,791 2.5033 -2.13%
2018-10-19 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2018-10-18 0 3.760 3.750 3.760 3.650 3.870 376,866,175 1,422,393,178 3.7743 2.521 2.514 2.521 2.447 2.594 562,146,466 2.5303 3.01%
2018-10-16 0 3.650 3.650 3.660 3.550 3.650 88,345,000 318,170,705 3.6015 2.447 2.447 2.454 2.380 2.447 131,778,421 2.4144 2.82%
2018-10-15 0 3.550 3.540 3.550 3.450 3.560 55,639,275 195,591,077 3.5153 2.380 2.373 2.380 2.313 2.387 82,993,444 2.3567 1.43%
2018-10-12 0 3.500 3.490 3.500 3.380 3.540 41,241,560 143,275,342 3.4741 2.346 2.340 2.346 2.266 2.373 61,517,320 2.3290 3.24%
2018-10-11 0 3.390 3.390 3.400 3.290 3.500 98,675,653 331,992,198 3.3645 2.273 2.273 2.279 2.206 2.346 147,187,976 2.2556 -5.04%
2018-10-10 0 3.570 3.560 3.570 3.520 3.600 31,557,000 112,805,128 3.5746 2.393 2.387 2.393 2.360 2.413 47,071,500 2.3965 1.42%
2018-10-09 0 3.520 3.520 3.530 3.480 3.560 29,067,000 102,144,055 3.5141 2.360 2.360 2.367 2.333 2.387 43,357,331 2.3559 0.28%
2018-10-08 0 3.510 3.500 3.510 3.470 3.610 50,439,000 177,807,820 3.5252 2.353 2.346 2.353 2.326 2.420 75,236,536 2.3633 -1.68%
2018-10-05 0 3.570 3.560 3.570 3.490 3.590 13,681,536 48,578,459 3.5507 2.393 2.387 2.393 2.340 2.407 20,407,847 2.3804 -0.83%
2018-10-04 0 3.600 3.590 3.600 3.540 3.660 19,227,688 68,777,207 3.5770 2.413 2.407 2.413 2.373 2.454 28,680,677 2.3980 -1.10%
2018-10-03 0 3.640 3.630 3.640 3.590 3.670 24,895,079 90,640,406 3.6409 2.440 2.434 2.440 2.407 2.460 37,134,351 2.4409 1.39%
2018-10-02 0 3.590 3.580 3.590 3.550 3.720 65,610,670 238,932,476 3.6417 2.407 2.400 2.407 2.380 2.494 97,867,118 2.4414 1.99%
2018-09-28 0 3.520 3.510 3.520 3.460 3.570 22,101,683 78,109,515 3.5341 2.360 2.353 2.360 2.320 2.393 32,967,626 2.3693 1.44%
2018-09-27 0 3.470 3.460 3.470 3.440 3.520 13,752,812 47,786,418 3.4747 2.326 2.320 2.326 2.306 2.360 20,514,164 2.3294 -0.57%
2018-09-26 0 3.490 3.480 3.490 3.390 3.550 47,426,366 165,273,168 3.4848 2.340 2.333 2.340 2.273 2.380 70,742,788 2.3363 2.35%
2018-09-24 0 3.410 3.400 3.410 3.360 3.450 27,357,000 92,826,460 3.3932 2.286 2.279 2.286 2.253 2.313 40,806,636 2.2748 -1.73%
2018-09-21 0 3.470 3.470 3.480 3.360 3.500 46,191,768 159,439,515 3.4517 2.326 2.326 2.333 2.253 2.346 68,901,220 2.3140 4.20%
2018-09-20 0 3.330 3.330 3.350 3.290 3.350 15,378,237 51,111,859 3.3236 2.232 2.232 2.246 2.206 2.246 22,938,704 2.2282 0.91%
2018-09-19 0 3.300 3.300 3.310 3.250 3.330 21,822,135 72,055,557 3.3019 2.212 2.212 2.219 2.179 2.232 32,550,642 2.2136 1.54%
2018-09-18 0 3.250 3.240 3.250 3.180 3.270 17,034,000 54,973,840 3.2273 2.179 2.172 2.179 2.132 2.192 25,408,497 2.1636 0.93%
2018-09-17 0 3.220 3.210 3.220 3.180 3.250 13,412,000 42,990,413 3.2054 2.159 2.152 2.159 2.132 2.179 20,005,798 2.1489 -0.62%
2018-09-14 0 3.240 3.240 3.250 3.190 3.270 19,608,844 63,472,631 3.2369 2.172 2.172 2.179 2.139 2.192 29,249,222 2.1701 1.25%
2018-09-13 0 3.200 3.190 3.200 3.130 3.270 44,816,005 143,057,885 3.1921 2.145 2.139 2.145 2.098 2.192 66,849,085 2.1400 0.63%
2018-09-12 0 3.180 3.170 3.180 3.150 3.210 20,372,637 64,671,992 3.1745 2.132 2.125 2.132 2.112 2.152 30,388,522 2.1282 0.00%
2018-09-11 0 3.180 3.180 3.190 3.170 3.230 15,369,379 49,012,653 3.1890 2.132 2.132 2.139 2.125 2.165 22,925,491 2.1379 -0.93%
2018-09-10 0 3.210 3.200 3.210 3.160 3.260 17,915,380 57,374,555 3.2025 2.152 2.145 2.152 2.118 2.186 26,723,193 2.1470 -1.53%
2018-09-07 0 3.260 3.250 3.260 3.230 3.350 44,041,012 144,114,545 3.2723 2.186 2.179 2.186 2.165 2.246 65,693,079 2.1938 -0.61%
2018-09-06 0 3.280 3.270 3.280 3.240 3.330 41,013,185 134,639,760 3.2828 2.199 2.192 2.199 2.172 2.232 61,176,668 2.2008 -0.61%
2018-09-05 0 3.300 3.300 3.310 3.280 3.370 28,179,000 93,464,709 3.3168 2.212 2.212 2.219 2.199 2.259 42,032,759 2.2236 -2.37%
2018-09-04 0 3.380 3.370 3.380 3.320 3.390 17,783,570 59,694,823 3.3567 2.266 2.259 2.266 2.226 2.273 26,526,581 2.2504 0.90%
2018-09-03 0 3.350 3.340 3.350 3.320 3.440 36,588,623 122,521,728 3.3486 2.246 2.239 2.246 2.226 2.306 54,576,841 2.2449 -1.47%
2018-08-31 0 3.400 3.390 3.400 3.380 3.440 35,523,264 120,895,227 3.4033 2.279 2.273 2.279 2.266 2.306 52,987,715 2.2816 -0.87%
2018-08-30 0 3.430 3.430 3.440 3.420 3.490 19,221,535 66,280,162 3.4482 2.299 2.299 2.306 2.293 2.340 28,671,499 2.3117 -1.15%
2018-08-29 0 3.470 3.470 3.480 3.450 3.510 16,252,000 56,442,426 3.4730 2.326 2.326 2.333 2.313 2.353 24,242,039 2.3283 -0.57%
2018-08-28 0 3.490 3.480 3.490 3.450 3.510 14,705,782 51,304,443 3.4887 2.340 2.333 2.340 2.313 2.353 21,935,647 2.3389 1.16%
2018-08-27 0 3.450 3.440 3.450 3.400 3.490 22,401,000 77,391,450 3.4548 2.313 2.306 2.313 2.279 2.340 33,414,097 2.3161 2.07%
2018-08-24 0 3.380 3.370 3.380 3.360 3.420 16,162,851 54,601,984 3.3782 2.266 2.259 2.266 2.253 2.293 24,109,061 2.2648 -0.88%
2018-08-23 0 3.410 3.400 3.410 3.390 3.460 12,101,037 41,270,647 3.4105 2.286 2.279 2.286 2.273 2.320 18,050,320 2.2864 -0.87%
2018-08-22 0 3.440 3.440 3.450 3.380 3.470 23,027,000 79,141,130 3.4369 2.306 2.306 2.313 2.266 2.326 34,347,860 2.3041 -0.58%
2018-08-21 0 3.460 3.460 3.470 3.410 3.490 16,529,835 57,232,480 3.4624 2.320 2.320 2.326 2.286 2.340 24,656,467 2.3212 0.87%
2018-08-20 0 3.430 3.420 3.430 3.370 3.440 13,568,000 46,456,960 3.4240 2.299 2.293 2.299 2.259 2.306 20,238,493 2.2955 1.18%
2018-08-17 0 3.390 3.380 3.390 3.350 3.450 18,446,716 62,603,168 3.3937 2.273 2.266 2.273 2.246 2.313 27,515,752 2.2752 0.00%
2018-08-16 0 3.390 3.370 3.390 3.270 3.420 23,261,920 78,091,307 3.3570 2.273 2.259 2.273 2.192 2.293 34,698,275 2.2506 1.19%
2018-08-15 0 3.350 3.350 3.360 3.340 3.520 42,632,524 144,302,728 3.3848 2.246 2.246 2.253 2.239 2.360 63,592,130 2.2692 -4.01%
2018-08-14 0 3.490 3.480 3.490 3.460 3.520 22,104,635 77,066,329 3.4864 2.340 2.333 2.340 2.320 2.360 32,972,029 2.3373 0.29%
2018-08-13 0 3.480 3.470 3.480 3.470 3.570 29,236,006 102,344,156 3.5006 2.333 2.326 2.333 2.326 2.393 43,609,426 2.3468 -4.13%
2018-08-10 0 3.630 3.620 3.630 3.590 3.640 23,604,677 85,478,866 3.6213 2.434 2.427 2.434 2.407 2.440 35,209,543 2.4277 0.55%
2018-08-09 0 3.610 3.610 3.620 3.520 3.640 31,980,834 115,300,817 3.6053 2.420 2.420 2.427 2.360 2.440 47,703,705 2.4170 1.69%
2018-08-08 0 3.550 3.540 3.550 3.450 3.570 41,761,000 147,613,080 3.5347 2.380 2.373 2.380 2.313 2.393 62,292,135 2.3697 2.31%
2018-08-07 0 3.470 3.470 3.480 3.410 3.490 20,330,800 70,308,006 3.4582 2.326 2.326 2.333 2.286 2.340 30,326,116 2.3184 1.46%
2018-08-06 0 3.420 3.410 3.420 3.360 3.460 79,749,328 272,937,988 3.4224 2.293 2.286 2.293 2.253 2.320 118,956,823 2.2944 1.18%
2018-08-03 0 3.380 3.370 3.380 3.350 3.440 30,283,688 102,392,811 3.3811 2.266 2.259 2.266 2.246 2.306 45,172,184 2.2667 -0.59%
2018-08-02 0 3.400 3.390 3.400 3.350 3.490 32,556,000 110,865,015 3.4054 2.279 2.273 2.279 2.246 2.340 48,561,642 2.2830 -2.30%
2018-08-01 0 3.480 3.470 3.480 3.450 3.550 25,418,438 88,688,223 3.4891 2.333 2.326 2.333 2.313 2.380 37,915,011 2.3391 -0.57%
2018-07-31 0 3.500 3.490 3.500 3.440 3.520 15,803,418 55,202,720 3.4931 2.346 2.340 2.346 2.306 2.360 23,572,918 2.3418 -0.85%
2018-07-30 0 3.530 3.520 3.530 3.480 3.570 19,950,327 70,238,898 3.5207 2.367 2.360 2.367 2.333 2.393 29,758,590 2.3603 0.57%
2018-07-27 0 3.510 3.500 3.510 3.480 3.540 9,735,000 34,153,610 3.5083 2.353 2.346 2.353 2.333 2.373 14,521,059 2.3520 0.29%
2018-07-26 0 3.500 3.480 3.500 3.460 3.550 21,992,000 76,767,633 3.4907 2.346 2.333 2.346 2.320 2.380 32,804,019 2.3402 -0.28%
2018-07-25 0 3.510 3.500 3.510 3.460 3.530 18,686,135 65,490,222 3.5047 2.353 2.346 2.353 2.320 2.367 27,872,878 2.3496 1.15%
2018-07-24 0 3.470 3.470 3.480 3.360 3.490 30,574,690 105,966,403 3.4658 2.326 2.326 2.333 2.253 2.340 45,606,253 2.3235 2.06%
2018-07-23 0 3.400 3.400 3.410 3.340 3.460 24,444,598 82,983,270 3.3947 2.279 2.279 2.286 2.239 2.320 36,462,398 2.2759 -0.58%
2018-07-20 0 3.420 3.420 3.430 3.320 3.460 31,944,694 108,712,719 3.4032 2.293 2.293 2.299 2.226 2.320 47,649,797 2.2815 0.88%
2018-07-19 0 3.390 3.390 3.400 3.390 3.510 18,557,774 63,950,107 3.4460 2.273 2.273 2.279 2.273 2.353 27,681,410 2.3102 -0.59%
2018-07-18 0 3.410 3.410 3.420 3.380 3.480 12,947,512 44,326,181 3.4235 2.286 2.286 2.293 2.266 2.333 19,312,951 2.2952 -0.29%
2018-07-17 0 3.420 3.420 3.430 3.350 3.450 21,710,044 73,746,287 3.3969 2.293 2.293 2.299 2.246 2.313 32,383,444 2.2773 -0.87%
2018-07-16 0 3.450 3.440 3.450 3.390 3.480 12,262,598 42,094,143 3.4327 2.313 2.306 2.313 2.273 2.333 18,291,310 2.3013 -0.58%
2018-07-13 0 3.470 3.470 3.480 3.470 3.520 16,810,210 58,731,768 3.4938 2.326 2.326 2.333 2.326 2.360 25,074,684 2.3423 0.29%
2018-07-12 0 3.460 3.460 3.480 3.400 3.510 22,573,289 78,410,883 3.4736 2.320 2.320 2.333 2.279 2.353 33,671,089 2.3287 0.87%
2018-07-11 0 3.430 3.430 3.440 3.360 3.440 25,789,775 87,980,101 3.4114 2.299 2.299 2.306 2.253 2.306 38,468,910 2.2870 -1.15%
2018-07-10 0 3.470 3.460 3.470 3.460 3.550 28,186,006 98,210,855 3.4844 2.326 2.320 2.326 2.320 2.380 42,043,210 2.3360 -0.86%
2018-07-09 0 3.500 3.490 3.500 3.480 3.540 26,334,000 92,448,375 3.5106 2.346 2.340 2.346 2.333 2.373 39,280,694 2.3535 1.45%
2018-07-06 0 3.450 3.440 3.450 3.390 3.530 35,121,608 121,418,044 3.4571 2.313 2.306 2.313 2.273 2.367 52,388,591 2.3176 -0.58%
2018-07-05 0 3.470 3.460 3.470 3.420 3.530 32,099,304 111,337,954 3.4685 2.326 2.320 2.326 2.293 2.367 47,880,419 2.3253 0.00%
2018-07-04 0 3.470 3.470 3.480 3.420 3.630 58,296,338 203,922,471 3.4980 2.326 2.326 2.333 2.293 2.434 86,956,810 2.3451 -3.61%
2018-07-03 0 3.600 3.600 3.610 3.520 3.650 39,591,030 141,361,103 3.5705 2.413 2.413 2.420 2.360 2.447 59,055,333 2.3937 -2.44%
2018-06-29 0 3.690 3.680 3.690 3.570 3.710 34,841,120 127,454,312 3.6582 2.474 2.467 2.474 2.393 2.487 51,970,205 2.4524 2.79%
2018-06-28 0 3.590 3.580 3.590 3.530 3.660 45,928,355 164,345,802 3.5783 2.407 2.400 2.407 2.367 2.454 68,508,304 2.3989 0.00%
2018-06-27 0 3.590 3.590 3.600 3.580 3.760 70,102,559 254,236,782 3.6266 2.407 2.407 2.413 2.400 2.521 104,567,373 2.4313 -2.45%
2018-06-26 0 3.680 3.670 3.680 3.640 3.740 60,116,933 221,629,063 3.6866 2.467 2.460 2.467 2.440 2.507 89,672,472 2.4715 -1.87%
2018-06-25 0 3.750 3.740 3.750 3.730 3.810 33,810,720 127,048,466 3.7576 2.514 2.507 2.514 2.501 2.554 50,433,225 2.5191 -0.53%
2018-06-22 0 3.770 3.770 3.780 3.720 3.800 42,018,893 158,148,594 3.7637 2.527 2.527 2.534 2.494 2.548 62,676,817 2.5232 0.53%
2018-06-21 0 3.750 3.750 3.760 3.750 3.840 24,776,941 93,624,495 3.7787 2.514 2.514 2.521 2.514 2.574 36,958,132 2.5333 -1.32%
2018-06-20 0 3.800 3.800 3.810 3.760 3.880 52,554,461 200,008,320 3.8057 2.548 2.548 2.554 2.521 2.601 78,392,030 2.5514 -0.26%
2018-06-19 0 3.810 3.810 3.820 3.800 3.980 73,966,552 285,679,548 3.8623 2.554 2.554 2.561 2.548 2.668 110,331,037 2.5893 -5.46%
2018-06-15 0 4.030 4.020 4.030 3.970 4.050 95,364,647 383,327,317 4.0196 2.702 2.695 2.702 2.662 2.715 142,249,167 2.6948 0.75%
2018-06-14 0 4.000 3.990 4.000 3.950 4.030 105,077,263 419,419,811 3.9915 2.682 2.675 2.682 2.648 2.702 156,736,837 2.6759 -0.74%
2018-06-13 0 4.030 4.020 4.030 4.000 4.090 40,982,664 165,628,421 4.0414 2.702 2.695 2.702 2.682 2.742 61,131,142 2.7094 -0.98%
2018-06-12 0 4.070 4.060 4.070 4.000 4.100 75,050,422 305,271,996 4.0676 2.729 2.722 2.729 2.682 2.749 111,947,774 2.7269 1.50%
2018-06-11 0 4.010 4.010 4.020 3.980 4.050 25,088,364 100,777,686 4.0169 2.688 2.688 2.695 2.668 2.715 37,422,661 2.6930 0.25%
2018-06-08 0 4.000 3.990 4.000 3.970 4.090 42,262,130 169,805,089 4.0179 2.682 2.675 2.682 2.662 2.742 63,039,637 2.6936 -2.20%
2018-06-07 0 4.090 4.080 4.090 4.030 4.110 49,818,181 202,922,244 4.0733 2.742 2.735 2.742 2.702 2.755 74,310,501 2.7307 1.24%
2018-06-06 0 4.040 4.040 4.050 4.030 4.140 36,527,792 148,582,615 4.0677 2.708 2.708 2.715 2.702 2.775 54,486,103 2.7270 -0.98%
2018-06-05 0 4.080 4.080 4.090 3.990 4.140 84,246,390 342,661,477 4.0674 2.735 2.735 2.742 2.675 2.775 125,664,795 2.7268 0.99%
2018-06-04 0 4.040 4.040 4.050 3.800 4.080 129,323,450 514,527,934 3.9786 2.708 2.708 2.715 2.548 2.735 192,903,278 2.6673 8.89%
2018-06-01 0 3.710 3.710 3.720 3.660 3.770 61,167,315 227,412,848 3.7179 2.487 2.487 2.494 2.454 2.527 91,239,258 2.4925 0.00%
2018-05-31 0 3.710 3.700 3.710 3.630 3.710 47,798,468 176,349,035 3.6894 2.487 2.481 2.487 2.434 2.487 71,297,828 2.4734 1.92%
2018-05-30 0 3.640 3.640 3.650 3.590 3.680 35,236,838 128,068,265 3.6345 2.440 2.440 2.447 2.407 2.467 52,560,472 2.4366 -1.36%
2018-05-29 0 3.690 3.680 3.690 3.650 3.700 16,719,996 61,612,275 3.6849 2.474 2.467 2.474 2.447 2.481 24,940,117 2.4704 -0.81%
2018-05-28 0 3.720 3.720 3.730 3.690 3.760 23,622,000 88,118,310 3.7303 2.494 2.494 2.501 2.474 2.521 35,235,383 2.5008 0.81%
2018-05-25 0 3.690 3.680 3.690 3.670 3.710 14,535,000 53,617,595 3.6889 2.474 2.467 2.474 2.460 2.487 21,680,903 2.4730 0.27%
2018-05-24 0 3.680 3.680 3.690 3.670 3.700 11,227,995 41,304,532 3.6787 2.467 2.467 2.474 2.460 2.481 16,748,061 2.4662 0.27%
2018-05-23 0 3.670 3.670 3.680 3.650 3.790 34,306,790 126,694,340 3.6930 2.460 2.460 2.467 2.447 2.541 51,173,180 2.4758 -2.91%
2018-05-21 0 3.780 3.770 3.780 3.760 3.810 20,004,004 75,846,858 3.7916 2.534 2.527 2.534 2.521 2.554 29,838,656 2.5419 1.07%
2018-05-18 0 3.740 3.740 3.750 3.710 3.770 14,659,329 54,888,857 3.7443 2.507 2.507 2.514 2.487 2.527 21,866,356 2.5102 0.27%
2018-05-17 0 3.730 3.730 3.740 3.710 3.780 20,708,730 77,377,257 3.7365 2.501 2.501 2.507 2.487 2.534 30,889,849 2.5049 -0.80%
2018-05-16 0 3.760 3.750 3.760 3.710 3.770 22,702,608 84,878,375 3.7387 2.521 2.514 2.521 2.487 2.527 33,863,986 2.5064 -0.27%
2018-05-15 0 3.770 3.770 3.780 3.750 3.820 29,501,789 111,199,685 3.7693 2.527 2.527 2.534 2.514 2.561 44,005,877 2.5269 -1.05%
2018-05-14 0 3.810 3.800 3.810 3.750 3.810 33,810,000 128,265,930 3.7937 2.554 2.548 2.554 2.514 2.554 50,432,151 2.5433 1.87%
2018-05-11 0 3.740 3.730 3.740 3.710 3.760 31,257,721 116,835,845 3.7378 2.507 2.501 2.507 2.487 2.521 46,625,085 2.5059 0.81%
2018-05-10 0 3.710 3.710 3.720 3.680 3.750 18,287,380 67,804,005 3.7077 2.487 2.487 2.494 2.467 2.514 27,278,081 2.4857 0.82%
2018-05-09 0 3.680 3.680 3.690 3.650 3.720 18,589,628 68,475,012 3.6835 2.467 2.467 2.474 2.447 2.494 27,728,924 2.4694 -0.54%
2018-05-08 0 3.700 3.690 3.700 3.650 3.750 30,089,724 111,532,180 3.7067 2.481 2.474 2.481 2.447 2.514 44,882,861 2.4850 1.37%
2018-05-07 0 3.650 3.640 3.650 3.530 3.670 36,904,124 133,536,124 3.6185 2.447 2.440 2.447 2.367 2.460 55,047,453 2.4258 2.53%
2018-05-04 0 3.560 3.550 3.560 3.530 3.610 29,182,743 104,035,362 3.5650 2.387 2.380 2.387 2.367 2.420 43,529,977 2.3900 -0.84%
2018-05-03 0 3.590 3.590 3.600 3.550 3.620 30,045,911 107,710,915 3.5849 2.407 2.407 2.413 2.380 2.427 44,817,508 2.4033 -1.10%
2018-05-02 0 3.630 3.630 3.640 3.620 3.670 32,251,213 117,244,979 3.6354 2.434 2.434 2.440 2.427 2.460 48,107,012 2.4372 -2.68%
2018-04-30 0 3.730 3.720 3.730 3.670 3.770 36,974,613 137,710,572 3.7245 2.501 2.494 2.501 2.460 2.527 55,152,596 2.4969 3.04%
2018-04-27 0 3.620 3.610 3.620 3.490 3.630 29,824,620 106,324,523 3.5650 2.427 2.420 2.427 2.340 2.434 44,487,422 2.3900 3.43%
2018-04-26 0 3.500 3.500 3.510 3.490 3.620 44,783,845 157,829,876 3.5243 2.346 2.346 2.353 2.340 2.427 66,801,114 2.3627 -1.41%
2018-04-25 0 3.550 3.550 3.560 3.540 3.640 61,396,000 218,958,345 3.5663 2.380 2.380 2.387 2.373 2.440 91,580,372 2.3909 -1.93%
2018-04-24 0 3.620 3.620 3.630 3.590 3.670 48,570,811 176,002,461 3.6236 2.427 2.427 2.434 2.407 2.460 72,449,882 2.4293 0.81%
2018-04-23 0 3.640 3.640 3.650 3.610 3.690 24,558,936 89,559,239 3.6467 2.407 2.407 2.414 2.387 2.440 37,135,057 2.4117 0.28%
2018-04-20 0 3.630 3.630 3.640 3.610 3.740 50,858,640 186,027,518 3.6577 2.401 2.401 2.407 2.387 2.473 76,902,294 2.4190 -2.16%
2018-04-19 0 3.710 3.710 3.720 3.650 3.750 40,248,542 149,558,739 3.7159 2.454 2.454 2.460 2.414 2.480 60,858,985 2.4575 1.64%
2018-04-18 0 3.650 3.640 3.650 3.610 3.720 31,995,651 116,811,121 3.6508 2.414 2.407 2.414 2.387 2.460 48,379,960 2.4145 -0.27%
2018-04-17 0 3.660 3.660 3.670 3.630 3.700 40,753,676 149,672,971 3.6726 2.421 2.421 2.427 2.401 2.447 61,622,788 2.4289 -1.08%
2018-04-16 0 3.700 3.700 3.710 3.670 3.790 36,185,700 133,981,819 3.7026 2.447 2.447 2.454 2.427 2.506 54,715,646 2.4487 -2.12%
2018-04-13 0 3.780 3.770 3.780 3.760 3.860 43,060,190 163,383,180 3.7943 2.500 2.493 2.500 2.487 2.553 65,110,419 2.5093 -0.79%
2018-04-12 0 3.810 3.810 3.820 3.770 3.880 53,756,392 205,223,474 3.8177 2.520 2.520 2.526 2.493 2.566 81,283,924 2.5248 -1.30%
2018-04-11 0 3.860 3.860 3.870 3.810 3.910 63,079,501 244,236,870 3.8719 2.553 2.553 2.559 2.520 2.586 95,381,204 2.5606 0.00%
2018-04-10 0 3.860 3.860 3.870 3.740 3.960 130,236,621 505,983,780 3.8851 2.553 2.553 2.559 2.473 2.619 196,928,091 2.5694 5.18%
2018-04-09 0 3.670 3.660 3.670 3.600 3.730 50,716,468 185,751,601 3.6626 2.427 2.421 2.427 2.381 2.467 76,687,319 2.4222 1.38%
2018-04-06 0 3.620 3.610 3.620 3.600 3.710 22,178,974 80,582,831 3.6333 2.394 2.387 2.394 2.381 2.454 33,536,366 2.4028 0.28%
2018-04-04 0 3.610 3.600 3.610 3.570 3.680 45,180,402 164,239,715 3.6352 2.387 2.381 2.387 2.361 2.434 68,316,348 2.4041 -1.10%
2018-04-03 0 3.650 3.650 3.660 3.540 3.680 72,323,459 260,914,187 3.6076 2.414 2.414 2.421 2.341 2.434 109,358,801 2.3859 -0.54%
2018-03-29 0 3.670 3.670 3.680 3.670 3.750 51,752,207 191,458,331 3.6995 2.427 2.427 2.434 2.427 2.480 78,253,438 2.4466 -1.34%
2018-03-28 0 3.720 3.720 3.730 3.720 3.880 86,674,198 326,451,422 3.7664 2.460 2.460 2.467 2.460 2.566 131,058,256 2.4909 -4.37%
2018-03-27 0 3.890 3.880 3.890 3.880 4.030 68,980,570 271,176,435 3.9312 2.573 2.566 2.573 2.566 2.665 104,304,088 2.5999 -2.26%
2018-03-26 0 3.980 3.970 3.980 3.880 4.020 51,149,038 202,080,633 3.9508 2.632 2.626 2.632 2.566 2.659 77,341,399 2.6128 -0.50%
2018-03-23 0 4.000 4.000 4.010 3.930 4.060 65,731,666 262,138,943 3.9880 2.645 2.645 2.652 2.599 2.685 99,391,488 2.6374 -3.38%
2018-03-22 0 4.140 4.140 4.150 4.130 4.230 40,518,039 168,730,890 4.1643 2.738 2.738 2.745 2.731 2.797 61,266,486 2.7540 -0.48%
2018-03-21 0 4.160 4.160 4.170 4.160 4.300 49,015,862 206,384,204 4.2106 2.751 2.751 2.758 2.751 2.844 74,115,867 2.7846 -0.72%
2018-03-20 0 4.190 4.190 4.200 4.140 4.250 33,904,648 142,292,847 4.1969 2.771 2.771 2.778 2.738 2.811 51,266,514 2.7756 -1.18%
2018-03-19 0 4.240 4.240 4.250 4.210 4.320 23,405,259 99,890,579 4.2679 2.804 2.804 2.811 2.784 2.857 35,390,606 2.8225 -1.62%
2018-03-16 0 4.310 4.300 4.310 4.270 4.330 46,987,130 202,032,624 4.2997 2.850 2.844 2.850 2.824 2.864 71,048,264 2.8436 -0.69%
2018-03-15 0 4.340 4.340 4.350 4.240 4.380 25,855,071 111,784,537 4.3235 2.870 2.870 2.877 2.804 2.897 39,094,916 2.8593 1.17%
2018-03-14 0 4.290 4.290 4.300 4.220 4.350 37,243,396 158,937,855 4.2675 2.837 2.837 2.844 2.791 2.877 56,314,966 2.8223 -1.38%
2018-03-13 0 4.350 4.340 4.350 4.310 4.410 34,055,828 148,118,236 4.3493 2.877 2.870 2.877 2.850 2.917 51,495,111 2.8764 -1.14%
2018-03-12 0 4.400 4.390 4.400 4.320 4.400 38,113,284 166,502,666 4.3686 2.910 2.903 2.910 2.857 2.910 57,630,306 2.8892 1.85%
2018-03-09 0 4.320 4.310 4.320 4.230 4.320 30,887,637 132,220,800 4.2807 2.857 2.850 2.857 2.797 2.857 46,704,555 2.8310 2.37%
2018-03-08 0 4.220 4.220 4.230 4.130 4.250 26,341,000 110,949,344 4.2120 2.791 2.791 2.797 2.731 2.811 39,829,679 2.7856 2.18%
2018-03-07 0 4.130 4.130 4.140 4.110 4.260 24,385,888 101,611,711 4.1668 2.731 2.731 2.738 2.718 2.817 36,873,395 2.7557 -2.36%
2018-03-06 0 4.230 4.230 4.240 4.150 4.270 29,034,651 122,524,907 4.2200 2.797 2.797 2.804 2.745 2.824 43,902,693 2.7908 2.67%
2018-03-05 0 4.120 4.110 4.120 4.110 4.250 25,341,821 105,133,945 4.1486 2.725 2.718 2.725 2.718 2.811 38,318,841 2.7437 -1.90%
2018-03-02 0 4.200 4.190 4.200 4.150 4.220 50,070,219 209,595,986 4.1860 2.778 2.771 2.778 2.745 2.791 75,710,139 2.7684 -1.87%
2018-03-01 0 4.280 4.280 4.290 4.160 4.300 28,056,544 118,686,889 4.2303 2.831 2.831 2.837 2.751 2.844 42,423,718 2.7977 1.18%
2018-02-28 0 4.230 4.220 4.230 4.200 4.310 31,035,524 131,592,416 4.2401 2.797 2.791 2.797 2.778 2.850 46,928,172 2.8041 -1.86%
2018-02-27 0 4.310 4.300 4.310 4.270 4.410 42,253,524 182,573,229 4.3209 2.850 2.844 2.850 2.824 2.917 63,890,677 2.8576 -0.92%
2018-02-26 0 4.350 4.340 4.350 4.310 4.420 43,846,875 191,124,082 4.3589 2.877 2.870 2.877 2.850 2.923 66,299,950 2.8827 0.69%
2018-02-23 0 4.320 4.310 4.320 4.260 4.350 38,296,705 165,123,681 4.3117 2.857 2.850 2.857 2.817 2.877 57,907,653 2.8515 1.17%
2018-02-22 0 4.270 4.260 4.270 4.180 4.340 68,775,464 293,882,914 4.2731 2.824 2.817 2.824 2.764 2.870 103,993,951 2.8260 1.43%
2018-02-21 0 4.210 4.210 4.220 4.120 4.230 24,747,051 103,956,097 4.2007 2.784 2.784 2.791 2.725 2.797 37,419,502 2.7781 1.94%
2018-02-20 0 4.130 4.120 4.130 4.090 4.220 29,347,140 121,864,735 4.1525 2.731 2.725 2.731 2.705 2.791 44,375,201 2.7462 -1.43%
2018-02-15 0 4.190 4.180 4.190 4.070 4.280 37,478,492 157,025,122 4.1897 2.771 2.764 2.771 2.692 2.831 56,670,450 2.7708 3.71%
2018-02-14 0 4.040 4.040 4.050 3.980 4.090 43,072,016 173,898,598 4.0374 2.672 2.672 2.678 2.632 2.705 65,128,301 2.6701 0.00%
2018-02-13 0 4.040 4.040 4.050 4.030 4.170 41,546,110 169,903,982 4.0895 2.672 2.672 2.678 2.665 2.758 62,821,011 2.7046 0.00%
2018-02-12 0 4.040 4.040 4.050 4.030 4.120 50,948,000 207,383,415 4.0705 2.672 2.672 2.678 2.665 2.725 77,037,413 2.6920 0.25%
2018-02-09 0 4.030 4.030 4.040 3.970 4.150 117,079,697 473,105,711 4.0409 2.665 2.665 2.672 2.626 2.745 177,033,780 2.6724 -5.40%
2018-02-08 0 4.260 4.250 4.260 4.220 4.370 61,179,195 261,223,783 4.2698 2.817 2.811 2.817 2.791 2.890 92,507,791 2.8238 0.00%
2018-02-07 0 4.260 4.250 4.260 4.240 4.520 107,615,310 469,693,753 4.3646 2.817 2.811 2.817 2.804 2.989 162,722,876 2.8865 -1.84%
2018-02-06 0 4.340 4.330 4.340 4.320 4.510 139,864,000 615,481,494 4.4006 2.870 2.864 2.870 2.857 2.983 211,485,451 2.9103 -6.87%
2018-02-05 0 4.660 4.650 4.660 4.560 4.730 108,917,871 506,736,462 4.6525 3.082 3.075 3.082 3.016 3.128 164,692,452 3.0769 -1.27%
2018-02-02 0 4.720 4.720 4.730 4.400 4.800 156,863,961 731,835,836 4.6654 3.122 3.122 3.128 2.910 3.174 237,190,739 3.0854 7.27%
2018-02-01 0 4.400 4.400 4.410 4.400 4.520 31,667,896 140,340,253 4.4316 2.910 2.910 2.917 2.910 2.989 47,884,368 2.9308 -1.57%
2018-01-31 0 4.470 4.470 4.480 4.300 4.500 60,167,938 266,726,739 4.4330 2.956 2.956 2.963 2.844 2.976 90,978,690 2.9317 1.36%
2018-01-30 0 4.410 4.400 4.410 4.370 4.540 56,855,832 252,022,514 4.4327 2.917 2.910 2.917 2.890 3.002 85,970,523 2.9315 -2.22%
2018-01-29 0 4.510 4.510 4.520 4.470 4.660 68,512,086 311,240,038 4.5428 2.983 2.983 2.989 2.956 3.082 103,595,703 3.0044 -2.17%
2018-01-26 0 4.610 4.610 4.620 4.550 4.660 43,753,600 202,294,997 4.6235 3.049 3.049 3.055 3.009 3.082 66,158,910 3.0577 0.88%
2018-01-25 0 4.570 4.570 4.580 4.500 4.680 58,277,100 266,311,521 4.5697 3.022 3.022 3.029 2.976 3.095 88,119,593 3.0222 -1.93%
2018-01-24 0 4.660 4.660 4.670 4.600 4.670 41,296,075 191,681,226 4.6416 3.082 3.082 3.088 3.042 3.088 62,442,938 3.0697 1.08%
2018-01-23 0 4.610 4.600 4.610 4.590 4.750 116,551,384 543,416,564 4.6625 3.049 3.042 3.049 3.036 3.141 176,234,928 3.0835 0.00%
2018-01-22 0 4.610 4.600 4.610 4.330 4.650 127,273,038 578,744,678 4.5473 3.049 3.042 3.049 2.864 3.075 192,446,919 3.0073 5.49%
2018-01-19 0 4.370 4.360 4.370 4.230 4.370 68,177,546 295,409,223 4.3329 2.890 2.883 2.890 2.797 2.890 103,089,852 2.8656 2.82%
2018-01-18 0 4.250 4.240 4.250 4.200 4.300 76,597,581 325,098,017 4.2442 2.811 2.804 2.811 2.778 2.844 115,821,612 2.8069 1.43%
2018-01-17 0 4.190 4.180 4.190 4.140 4.230 46,602,161 195,220,982 4.1891 2.771 2.764 2.771 2.738 2.797 70,466,160 2.7704 -0.24%
2018-01-16 0 4.200 4.190 4.200 4.090 4.220 62,523,746 261,307,560 4.1793 2.778 2.771 2.778 2.705 2.791 94,540,858 2.7640 2.19%
2018-01-15 0 4.110 4.110 4.120 4.080 4.200 54,909,385 227,609,253 4.1452 2.718 2.718 2.725 2.698 2.778 83,027,341 2.7414 0.24%
2018-01-12 0 4.100 4.090 4.100 4.040 4.130 47,816,000 195,379,366 4.0861 2.711 2.705 2.711 2.672 2.731 72,301,581 2.7023 0.99%
2018-01-11 0 4.060 4.060 4.070 4.010 4.100 40,046,038 163,014,297 4.0707 2.685 2.685 2.692 2.652 2.711 60,552,783 2.6921 1.00%
2018-01-10 0 4.020 4.010 4.020 4.010 4.090 50,741,735 205,404,722 4.0480 2.659 2.652 2.659 2.652 2.705 76,725,524 2.6771 -0.50%
2018-01-09 0 4.040 4.040 4.050 4.040 4.130 47,792,802 194,485,555 4.0693 2.672 2.672 2.678 2.672 2.731 72,266,504 2.6912 -1.22%
2018-01-08 0 4.090 4.090 4.100 4.050 4.140 26,297,111 107,535,561 4.0893 2.705 2.705 2.711 2.678 2.738 39,763,316 2.7044 -0.24%
2018-01-05 0 4.100 4.100 4.110 4.100 4.180 42,278,940 175,123,123 4.1421 2.711 2.711 2.718 2.711 2.764 63,929,108 2.7393 -0.49%
2018-01-04 0 4.120 4.120 4.130 4.010 4.140 57,162,605 234,170,755 4.0966 2.725 2.725 2.731 2.652 2.738 86,434,388 2.7092 1.98%
2018-01-03 0 4.040 4.040 4.050 4.000 4.120 63,398,311 256,799,222 4.0506 2.672 2.672 2.678 2.645 2.725 95,863,270 2.6788 1.51%
2018-01-02 0 3.980 3.970 3.980 3.890 4.010 47,609,427 188,919,168 3.9681 2.632 2.626 2.632 2.573 2.652 71,989,226 2.6243 3.38%
2017-12-29 0 3.850 3.850 3.860 3.820 3.880 17,033,385 65,717,818 3.8582 2.546 2.546 2.553 2.526 2.566 25,755,828 2.5516 0.52%
2017-12-28 0 3.830 3.830 3.840 3.790 3.850 25,988,960 99,423,620 3.8256 2.533 2.533 2.540 2.506 2.546 39,297,367 2.5300 0.26%
2017-12-27 0 3.820 3.810 3.820 3.780 3.890 29,138,012 111,754,292 3.8353 2.526 2.520 2.526 2.500 2.573 44,058,983 2.5365 -1.80%
2017-12-22 0 3.890 3.880 3.890 3.870 3.930 12,873,866 50,091,683 3.8910 2.573 2.566 2.573 2.559 2.599 19,466,306 2.5733 0.52%
2017-12-21 0 3.870 3.870 3.880 3.820 3.910 21,306,580 82,597,973 3.8766 2.559 2.559 2.566 2.526 2.586 32,217,237 2.5638 0.00%
2017-12-20 0 3.870 3.860 3.870 3.830 3.940 21,543,966 83,336,287 3.8682 2.559 2.553 2.559 2.533 2.606 32,576,184 2.5582 -0.51%
2017-12-19 0 3.890 3.880 3.890 3.860 3.940 34,358,794 134,187,412 3.9055 2.573 2.566 2.573 2.553 2.606 51,953,219 2.5829 1.30%
2017-12-18 0 3.840 3.840 3.850 3.800 3.860 14,152,764 54,301,659 3.8368 2.540 2.540 2.546 2.513 2.553 21,400,101 2.5374 0.52%
2017-12-15 0 3.820 3.810 3.820 3.800 3.890 31,614,000 121,318,455 3.8375 2.526 2.520 2.526 2.513 2.573 47,802,873 2.5379 -2.55%
2017-12-14 0 3.920 3.910 3.920 3.850 3.940 41,667,957 162,735,239 3.9055 2.592 2.586 2.592 2.546 2.606 63,005,253 2.5829 1.03%
2017-12-13 0 3.880 3.870 3.880 3.820 3.900 21,677,978 83,954,447 3.8728 2.566 2.559 2.566 2.526 2.579 32,778,821 2.5612 1.04%
2017-12-12 0 3.840 3.830 3.840 3.830 3.920 32,261,570 124,463,348 3.8579 2.540 2.533 2.540 2.533 2.592 48,782,050 2.5514 -1.03%
2017-12-11 0 3.880 3.880 3.890 3.820 3.910 52,918,710 205,064,117 3.8751 2.566 2.566 2.573 2.526 2.586 80,017,283 2.5627 1.04%
2017-12-08 0 3.840 3.840 3.850 3.780 3.880 52,633,834 202,459,861 3.8466 2.540 2.540 2.546 2.500 2.566 79,586,528 2.5439 0.79%
2017-12-07 0 3.810 3.790 3.810 3.760 3.890 96,660,580 368,877,066 3.8162 2.520 2.506 2.520 2.487 2.573 146,158,457 2.5238 0.79%
2017-12-06 0 3.780 3.780 3.790 3.760 3.940 134,414,456 513,388,692 3.8194 2.500 2.500 2.506 2.487 2.606 203,245,309 2.5260 -3.57%
2017-12-05 0 3.920 3.920 3.930 3.920 4.070 66,067,501 262,871,451 3.9788 2.592 2.592 2.599 2.592 2.692 99,899,297 2.6314 -2.73%
2017-12-04 0 4.030 4.020 4.030 3.980 4.090 39,032,546 157,964,337 4.0470 2.665 2.659 2.665 2.632 2.705 59,020,303 2.6764 0.50%
2017-12-01 0 4.010 4.000 4.010 3.980 4.070 55,354,937 222,116,284 4.0126 2.652 2.645 2.652 2.632 2.692 83,701,051 2.6537 -0.25%
2017-11-30 0 4.020 4.020 4.030 3.960 4.050 71,556,234 286,282,034 4.0008 2.659 2.659 2.665 2.619 2.678 108,198,696 2.6459 -0.99%
2017-11-29 0 4.060 4.050 4.060 4.050 4.160 48,125,698 196,383,915 4.0806 2.685 2.678 2.685 2.678 2.751 72,769,869 2.6987 -1.22%
2017-11-28 0 4.110 4.100 4.110 4.000 4.190 64,775,877 264,045,251 4.0763 2.718 2.711 2.718 2.645 2.771 97,946,259 2.6958 -0.96%
2017-11-27 0 4.150 4.140 4.150 4.120 4.210 52,539,000 218,663,732 4.1619 2.745 2.738 2.745 2.725 2.784 79,443,131 2.7525 -0.95%
2017-11-24 0 4.190 4.180 4.190 4.030 4.240 77,355,831 321,611,859 4.1576 2.771 2.764 2.771 2.665 2.804 116,968,146 2.7496 4.23%
2017-11-23 0 4.020 4.020 4.030 4.020 4.160 67,094,714 274,169,169 4.0863 2.659 2.659 2.665 2.659 2.751 101,452,524 2.7024 -2.19%
2017-11-22 0 4.110 4.100 4.110 4.060 4.290 75,637,287 314,615,553 4.1595 2.718 2.711 2.718 2.685 2.837 114,369,572 2.7509 -0.24%
2017-11-21 0 4.120 4.120 4.130 3.970 4.140 64,896,871 263,542,641 4.0609 2.725 2.725 2.731 2.626 2.738 98,129,212 2.6857 3.52%
2017-11-20 0 3.980 3.980 3.990 3.950 4.070 41,800,125 166,416,037 3.9812 2.632 2.632 2.639 2.612 2.692 63,205,101 2.6330 -1.97%
2017-11-17 0 4.060 4.060 4.070 4.040 4.190 53,638,935 219,159,660 4.0858 2.685 2.685 2.692 2.672 2.771 81,106,320 2.7021 -0.73%
2017-11-16 0 4.090 4.080 4.090 3.950 4.130 52,530,000 213,229,290 4.0592 2.705 2.698 2.705 2.612 2.731 79,429,523 2.6845 3.02%
2017-11-15 0 3.970 3.970 3.980 3.920 4.040 77,724,000 309,926,688 3.9875 2.626 2.626 2.632 2.592 2.672 117,524,847 2.6371 -0.50%
2017-11-14 0 3.990 3.990 4.000 3.990 4.150 72,830,396 295,811,414 4.0616 2.639 2.639 2.645 2.639 2.745 110,125,330 2.6861 -2.68%
2017-11-13 0 4.100 4.100 4.110 4.100 4.250 66,551,081 276,078,486 4.1484 2.711 2.711 2.718 2.711 2.811 100,630,508 2.7435 -2.15%
2017-11-10 0 4.190 4.180 4.190 4.180 4.270 76,881,287 325,613,133 4.2353 2.771 2.764 2.771 2.764 2.824 116,250,598 2.8010 -1.18%
2017-11-09 0 4.240 4.240 4.250 4.090 4.300 106,941,405 453,600,782 4.2416 2.804 2.804 2.811 2.705 2.844 161,703,879 2.8051 3.92%
2017-11-08 0 4.080 4.080 4.090 4.080 4.160 76,046,570 313,131,088 4.1176 2.698 2.698 2.705 2.698 2.751 114,988,440 2.7232 -0.97%
2017-11-07 0 4.120 4.120 4.130 4.020 4.260 91,739,221 382,062,191 4.1647 2.725 2.725 2.731 2.659 2.817 138,716,972 2.7543 3.00%
2017-11-06 0 4.000 4.000 4.010 3.970 4.040 75,632,918 302,153,936 3.9950 2.645 2.645 2.652 2.626 2.672 114,362,965 2.6421 -0.74%
2017-11-03 0 4.030 4.030 4.040 3.970 4.090 38,500,134 155,529,995 4.0397 2.665 2.665 2.672 2.626 2.705 58,215,253 2.6716 0.75%
2017-11-02 0 4.000 4.000 4.010 3.970 4.080 73,979,316 297,449,523 4.0207 2.645 2.645 2.652 2.626 2.698 111,862,588 2.6591 -0.50%
2017-11-01 0 4.020 4.020 4.030 3.730 4.060 214,703,367 851,412,928 3.9655 2.659 2.659 2.665 2.467 2.685 324,648,504 2.6226 8.36%
2017-10-31 0 3.710 3.710 3.720 3.680 3.730 23,391,221 86,729,183 3.7078 2.454 2.454 2.460 2.434 2.467 35,369,380 2.4521 0.82%
2017-10-30 0 3.680 3.680 3.690 3.680 3.790 31,169,619 116,192,843 3.7278 2.434 2.434 2.440 2.434 2.506 47,130,934 2.4653 -0.54%
2017-10-27 0 3.700 3.700 3.720 3.680 3.730 38,395,145 142,425,341 3.7095 2.447 2.447 2.460 2.434 2.467 58,056,502 2.4532 0.54%
2017-10-26 0 3.680 3.680 3.690 3.660 3.710 23,173,000 85,493,245 3.6893 2.434 2.434 2.440 2.421 2.454 35,039,412 2.4399 -0.81%
2017-10-25 0 3.710 3.710 3.720 3.680 3.730 27,367,837 101,353,026 3.7034 2.454 2.454 2.460 2.434 2.467 41,382,338 2.4492 0.54%
2017-10-24 0 3.690 3.680 3.690 3.660 3.750 25,129,661 92,917,027 3.6975 2.440 2.434 2.440 2.421 2.480 37,998,039 2.4453 -1.07%
2017-10-23 0 3.730 3.720 3.730 3.690 3.760 27,296,921 101,736,954 3.7270 2.467 2.460 2.467 2.440 2.487 41,275,108 2.4649 0.27%
2017-10-20 0 3.720 3.720 3.730 3.680 3.740 25,870,665 96,057,443 3.7130 2.460 2.460 2.467 2.434 2.473 39,118,496 2.4556 0.81%
2017-10-19 0 3.690 3.690 3.700 3.660 3.810 74,234,317 278,293,688 3.7489 2.440 2.440 2.447 2.421 2.520 112,248,170 2.4793 -1.07%
2017-10-18 0 3.730 3.730 3.740 3.630 3.750 64,580,415 239,641,704 3.7107 2.467 2.467 2.473 2.401 2.480 97,650,705 2.4541 2.19%
2017-10-17 0 3.650 3.640 3.650 3.630 3.680 18,522,224 67,568,959 3.6480 2.414 2.407 2.414 2.401 2.434 28,007,070 2.4126 -0.54%
2017-10-16 0 3.670 3.660 3.670 3.640 3.690 43,839,354 160,550,584 3.6622 2.427 2.421 2.427 2.407 2.440 66,288,577 2.4220 0.82%
2017-10-13 0 3.640 3.640 3.650 3.630 3.710 24,690,427 90,524,850 3.6664 2.407 2.407 2.414 2.401 2.454 37,333,882 2.4247 -0.55%
2017-10-12 0 3.660 3.660 3.670 3.580 3.690 69,767,006 254,543,667 3.6485 2.421 2.421 2.427 2.368 2.440 105,493,242 2.4129 2.23%
2017-10-11 0 3.580 3.570 3.580 3.570 3.620 37,192,166 133,913,608 3.6006 2.368 2.361 2.368 2.361 2.394 56,237,502 2.3812 0.00%
2017-10-10 0 3.580 3.570 3.580 3.530 3.600 23,690,849 84,275,860 3.5573 2.368 2.361 2.368 2.335 2.381 35,822,441 2.3526 0.00%
2017-10-09 0 3.580 3.580 3.590 3.570 3.620 28,948,537 104,121,249 3.5968 2.368 2.368 2.374 2.361 2.394 43,772,482 2.3787 -0.56%
2017-10-06 0 3.600 3.590 3.600 3.570 3.620 23,185,463 83,512,716 3.6019 2.381 2.374 2.381 2.361 2.394 35,058,257 2.3821 0.84%
2017-10-04 0 3.570 3.560 3.570 3.550 3.610 23,697,765 84,765,422 3.5769 2.361 2.354 2.361 2.348 2.387 35,832,899 2.3656 0.85%
2017-10-03 0 3.540 3.540 3.550 3.460 3.550 25,967,689 91,476,252 3.5227 2.341 2.341 2.348 2.288 2.348 39,265,204 2.3297 1.43%
2017-09-29 0 3.490 3.490 3.500 3.470 3.530 22,978,300 80,212,038 3.4908 2.308 2.308 2.315 2.295 2.335 34,745,010 2.3086 0.29%
2017-09-28 0 3.480 3.480 3.490 3.470 3.550 31,900,484 111,810,723 3.5050 2.301 2.301 2.308 2.295 2.348 48,236,060 2.3180 -0.57%
2017-09-27 0 3.500 3.500 3.510 3.470 3.600 61,045,116 216,226,727 3.5421 2.315 2.315 2.321 2.295 2.381 92,305,053 2.3425 2.34%
2017-09-26 0 3.420 3.420 3.430 3.390 3.450 23,937,692 81,966,240 3.4241 2.262 2.262 2.268 2.242 2.282 36,195,687 2.2645 0.00%
2017-09-25 0 3.420 3.410 3.420 3.390 3.510 87,779,417 300,217,284 3.4201 2.262 2.255 2.262 2.242 2.321 132,729,434 2.2619 -2.01%
2017-09-22 0 3.490 3.480 3.490 3.460 3.510 23,808,301 82,938,852 3.4836 2.308 2.301 2.308 2.288 2.321 36,000,038 2.3039 -0.85%
2017-09-21 0 3.520 3.520 3.530 3.500 3.540 19,701,845 69,257,687 3.5153 2.328 2.328 2.335 2.315 2.341 29,790,751 2.3248 0.00%
2017-09-20 0 3.520 3.520 3.530 3.500 3.540 38,835,042 136,540,086 3.5159 2.328 2.328 2.335 2.315 2.341 58,721,661 2.3252 0.00%
2017-09-19 0 3.520 3.520 3.530 3.510 3.580 21,740,110 76,918,948 3.5381 2.328 2.328 2.335 2.321 2.368 32,872,769 2.3399 -1.12%
2017-09-18 0 3.560 3.560 3.570 3.530 3.590 30,162,626 107,502,810 3.5641 2.354 2.354 2.361 2.335 2.374 45,608,281 2.3571 0.85%
2017-09-15 0 3.530 3.530 3.540 3.500 3.560 40,461,954 142,484,524 3.5214 2.335 2.335 2.341 2.315 2.354 61,181,681 2.3289 -0.56%
2017-09-14 0 3.550 3.550 3.560 3.530 3.610 27,433,182 97,539,370 3.5555 2.348 2.348 2.354 2.335 2.387 41,481,145 2.3514 -0.84%
2017-09-13 0 3.580 3.580 3.590 3.560 3.620 20,365,775 73,010,496 3.5850 2.368 2.368 2.374 2.354 2.394 30,794,666 2.3709 -0.83%
2017-09-12 0 3.610 3.600 3.610 3.580 3.630 23,121,472 83,323,598 3.6037 2.387 2.381 2.387 2.368 2.401 34,961,498 2.3833 0.00%
2017-09-11 0 3.610 3.610 3.620 3.590 3.640 29,251,788 105,676,717 3.6127 2.387 2.387 2.394 2.374 2.407 44,231,021 2.3892 -0.28%
2017-09-08 0 3.620 3.600 3.620 3.590 3.630 21,264,215 76,655,741 3.6049 2.394 2.381 2.394 2.374 2.401 32,153,178 2.3841 0.84%
2017-09-07 0 3.590 3.590 3.600 3.590 3.660 31,853,046 115,034,551 3.6114 2.374 2.374 2.381 2.374 2.421 48,164,330 2.3884 -1.10%
2017-09-06 0 3.630 3.620 3.630 3.600 3.670 27,988,696 101,365,061 3.6216 2.401 2.394 2.401 2.381 2.427 42,321,126 2.3951 -0.55%
2017-09-05 0 3.650 3.640 3.650 3.640 3.720 21,763,701 79,981,479 3.6750 2.414 2.407 2.414 2.407 2.460 32,908,441 2.4304 -0.54%
2017-09-04 0 3.670 3.660 3.670 3.640 3.710 19,409,416 71,070,429 3.6616 2.427 2.421 2.427 2.407 2.454 29,348,575 2.4216 -0.54%
2017-09-01 0 3.690 3.680 3.690 3.670 3.710 23,097,437 85,180,504 3.6879 2.440 2.434 2.440 2.427 2.454 34,925,155 2.4389 0.00%
2017-08-31 0 3.690 3.680 3.690 3.680 3.740 23,965,321 88,626,030 3.6981 2.440 2.434 2.440 2.434 2.473 36,237,464 2.4457 -0.81%
2017-08-30 0 3.720 3.710 3.720 3.680 3.740 36,993,058 137,529,931 3.7177 2.460 2.454 2.460 2.434 2.473 55,936,435 2.4587 1.09%
2017-08-29 0 3.680 3.680 3.690 3.660 3.720 29,388,098 108,362,186 3.6873 2.434 2.434 2.440 2.421 2.460 44,437,133 2.4386 -0.81%
2017-08-28 0 3.710 3.700 3.710 3.650 3.740 57,571,672 213,432,452 3.7072 2.454 2.447 2.454 2.414 2.473 87,052,930 2.4518 2.49%
2017-08-25 0 3.620 3.620 3.630 3.560 3.660 76,340,736 275,419,236 3.6078 2.394 2.394 2.401 2.354 2.421 115,433,242 2.3860 0.84%
2017-08-24 0 3.590 3.590 3.600 3.580 3.710 41,873,142 151,733,326 3.6236 2.374 2.374 2.381 2.368 2.454 63,315,509 2.3965 -0.83%
2017-08-22 0 3.620 3.620 3.630 3.570 3.660 35,227,200 127,871,230 3.6299 2.394 2.394 2.401 2.361 2.421 53,266,318 2.4006 1.97%
2017-08-21 0 3.550 3.550 3.560 3.500 3.580 34,137,865 120,913,401 3.5419 2.348 2.348 2.354 2.315 2.368 51,619,157 2.3424 0.28%
2017-08-18 0 3.540 3.540 3.550 3.510 3.580 33,139,000 117,587,170 3.5483 2.341 2.341 2.348 2.321 2.368 50,108,794 2.3466 -0.84%
2017-08-17 0 3.570 3.570 3.580 3.550 3.610 26,020,000 92,943,970 3.5720 2.361 2.361 2.368 2.348 2.387 39,344,302 2.3623 -0.28%
2017-08-16 0 3.580 3.570 3.580 3.560 3.650 48,662,592 174,891,745 3.5940 2.368 2.361 2.368 2.354 2.414 73,581,695 2.3768 -1.92%
2017-08-15 0 3.650 3.640 3.650 3.630 3.750 44,241,000 163,111,695 3.6869 2.414 2.407 2.414 2.401 2.480 66,895,898 2.4383 1.11%
2017-08-14 0 3.610 3.600 3.610 3.570 3.630 22,487,731 80,994,907 3.6017 2.387 2.381 2.387 2.361 2.401 34,003,231 2.3820 1.40%
2017-08-11 0 3.560 3.550 3.560 3.540 3.600 61,890,710 220,923,859 3.5696 2.354 2.348 2.354 2.341 2.381 93,583,658 2.3607 -2.20%
2017-08-10 0 3.640 3.630 3.640 3.620 3.760 50,656,278 186,332,819 3.6784 2.407 2.401 2.407 2.394 2.487 76,596,306 2.4327 -2.67%
2017-08-09 0 3.740 3.730 3.740 3.720 3.770 33,015,416 123,731,986 3.7477 2.473 2.467 2.473 2.460 2.493 49,921,925 2.4785 -1.06%
2017-08-08 0 3.780 3.770 3.780 3.720 3.800 31,436,587 118,480,005 3.7689 2.500 2.493 2.500 2.460 2.513 47,534,611 2.4925 0.80%
2017-08-07 0 3.750 3.750 3.760 3.730 3.820 32,999,863 124,454,544 3.7714 2.480 2.480 2.487 2.467 2.526 49,898,408 2.4942 0.00%
2017-08-04 0 3.750 3.740 3.750 3.710 3.770 36,407,963 136,302,991 3.7438 2.480 2.473 2.480 2.454 2.493 55,051,725 2.4759 0.54%
2017-08-03 0 3.730 3.730 3.740 3.710 3.780 35,009,610 131,033,240 3.7428 2.467 2.467 2.473 2.454 2.500 52,937,305 2.4753 -0.27%
2017-08-02 0 3.740 3.730 3.740 3.740 3.780 44,590,276 167,483,206 3.7560 2.473 2.467 2.473 2.473 2.500 67,424,031 2.4840 0.54%
2017-08-01 0 3.720 3.720 3.730 3.610 3.750 70,273,831 260,977,858 3.7137 2.460 2.460 2.467 2.387 2.480 106,259,601 2.4560 2.20%
2017-07-31 0 3.640 3.620 3.640 3.590 3.650 25,911,816 94,035,407 3.6291 2.407 2.394 2.407 2.374 2.414 39,180,719 2.4000 0.83%
2017-07-28 0 3.610 3.610 3.620 3.570 3.640 46,281,378 167,123,153 3.6110 2.387 2.387 2.394 2.361 2.407 69,981,111 2.3881 -0.82%
2017-07-27 0 3.640 3.630 3.640 3.600 3.670 38,701,164 140,547,576 3.6316 2.407 2.401 2.407 2.381 2.427 58,519,227 2.4017 -0.27%
2017-07-26 0 3.650 3.650 3.660 3.620 3.730 71,370,907 262,138,219 3.6729 2.414 2.414 2.421 2.394 2.467 107,918,467 2.4290 -0.82%
2017-07-25 0 3.680 3.680 3.690 3.610 3.780 85,447,115 314,110,884 3.6761 2.434 2.434 2.440 2.387 2.500 129,202,809 2.4311 0.82%
2017-07-24 0 3.650 3.650 3.660 3.610 3.700 53,428,147 195,440,782 3.6580 2.414 2.414 2.421 2.387 2.447 80,787,592 2.4192 0.55%
2017-07-21 0 3.630 3.630 3.640 3.610 3.690 46,629,119 169,327,963 3.6314 2.401 2.401 2.407 2.387 2.440 70,506,923 2.4016 -1.09%
2017-07-20 0 3.670 3.670 3.680 3.630 3.700 38,782,575 142,192,912 3.6664 2.427 2.427 2.434 2.401 2.447 58,642,327 2.4247 -0.54%
2017-07-19 0 3.690 3.680 3.690 3.640 3.720 57,725,438 213,382,542 3.6965 2.440 2.434 2.440 2.407 2.460 87,285,437 2.4447 1.37%
2017-07-18 0 3.640 3.640 3.650 3.620 3.750 52,019,461 190,665,351 3.6653 2.407 2.407 2.414 2.394 2.480 78,657,547 2.4240 -1.09%
2017-07-17 0 3.680 3.680 3.690 3.660 3.790 77,101,974 286,801,316 3.7198 2.434 2.434 2.440 2.421 2.506 116,584,294 2.4600 -0.81%
2017-07-14 0 3.710 3.710 3.720 3.660 3.740 35,745,000 132,424,855 3.7047 2.454 2.454 2.460 2.421 2.473 54,049,273 2.4501 -0.27%
2017-07-13 0 3.720 3.720 3.730 3.610 3.780 73,419,500 273,501,416 3.7252 2.460 2.460 2.467 2.387 2.500 111,016,102 2.4636 3.33%
2017-07-12 0 3.600 3.590 3.600 3.580 3.700 53,901,786 195,842,930 3.6333 2.381 2.374 2.381 2.368 2.447 81,503,772 2.4029 -1.64%
2017-07-11 0 3.660 3.650 3.660 3.440 3.670 101,483,265 366,291,843 3.6094 2.421 2.414 2.421 2.275 2.427 153,450,738 2.3870 6.40%
2017-07-10 0 3.440 3.440 3.450 3.440 3.530 43,837,309 152,906,138 3.4880 2.275 2.275 2.282 2.275 2.335 66,285,485 2.3068 -0.86%
2017-07-07 0 3.470 3.470 3.480 3.440 3.530 38,392,940 133,594,676 3.4797 2.295 2.295 2.301 2.275 2.335 58,053,168 2.3012 -1.42%
2017-07-06 0 3.520 3.510 3.520 3.320 3.560 142,935,544 497,786,651 3.4826 2.328 2.321 2.328 2.196 2.354 216,129,869 2.3032 6.02%
2017-07-05 0 3.320 3.310 3.320 3.270 3.320 17,773,251 58,782,311 3.3073 2.196 2.189 2.196 2.163 2.196 26,874,564 2.1873 0.61%
2017-07-04 0 3.300 3.290 3.300 3.270 3.340 24,419,285 80,679,679 3.3039 2.182 2.176 2.182 2.163 2.209 36,923,894 2.1850 -0.30%
2017-07-03 0 3.310 3.310 3.320 3.270 3.340 22,701,584 75,162,536 3.3109 2.189 2.189 2.196 2.163 2.209 34,326,594 2.1896 0.91%
2017-06-30 0 3.280 3.280 3.290 3.260 3.300 23,235,435 76,181,313 3.2787 2.169 2.169 2.176 2.156 2.182 35,133,819 2.1683 0.00%
2017-06-29 0 3.280 3.270 3.280 3.250 3.290 19,344,446 63,267,145 3.2706 2.169 2.163 2.169 2.149 2.176 29,250,335 2.1630 0.61%
2017-06-28 0 3.260 3.260 3.270 3.250 3.290 23,607,088 77,140,076 3.2677 2.156 2.156 2.163 2.149 2.176 35,695,788 2.1610 -0.35%
2017-06-27 0 3.310 3.300 3.310 3.290 3.320 14,508,578 48,002,379 3.3086 2.163 2.157 2.163 2.150 2.170 22,197,695 2.1625 0.30%
2017-06-26 0 3.300 3.290 3.300 3.280 3.310 18,432,500 60,791,068 3.2980 2.157 2.150 2.157 2.144 2.163 28,201,179 2.1556 0.00%
2017-06-23 0 3.300 3.290 3.300 3.280 3.310 19,394,378 63,907,047 3.2951 2.157 2.150 2.157 2.144 2.163 29,672,824 2.1537 0.61%
2017-06-22 0 3.280 3.270 3.280 3.260 3.340 27,939,014 92,091,709 3.2962 2.144 2.137 2.144 2.131 2.183 42,745,864 2.1544 0.61%
2017-06-21 0 3.260 3.260 3.270 3.250 3.290 25,413,134 83,010,988 3.2665 2.131 2.131 2.137 2.124 2.150 38,881,343 2.1350 0.31%
2017-06-20 0 3.250 3.250 3.260 3.240 3.300 18,560,000 60,524,160 3.2610 2.124 2.124 2.131 2.118 2.157 28,396,251 2.1314 -0.91%
2017-06-19 0 3.280 3.280 3.290 3.250 3.300 23,951,312 78,690,897 3.2855 2.144 2.144 2.150 2.124 2.157 36,644,798 2.1474 0.31%
2017-06-16 0 3.270 3.260 3.270 3.230 3.280 19,517,664 63,693,499 3.2634 2.137 2.131 2.137 2.111 2.144 29,861,448 2.1330 1.24%
2017-06-15 0 3.230 3.220 3.230 3.210 3.270 29,865,000 96,771,400 3.2403 2.111 2.105 2.111 2.098 2.137 45,692,566 2.1179 -1.52%
2017-06-14 0 3.280 3.270 3.280 3.260 3.300 18,139,830 59,447,588 3.2772 2.144 2.137 2.144 2.131 2.157 27,753,403 2.1420 0.00%
2017-06-13 0 3.280 3.270 3.280 3.250 3.310 25,670,536 84,205,598 3.2802 2.144 2.137 2.144 2.124 2.163 39,275,160 2.1440 0.31%
2017-06-12 0 3.270 3.260 3.270 3.240 3.300 37,033,000 121,147,895 3.2713 2.137 2.131 2.137 2.118 2.157 56,659,394 2.1382 -0.91%
2017-06-09 0 3.300 3.300 3.310 3.290 3.340 27,847,989 92,247,624 3.3125 2.157 2.157 2.163 2.150 2.183 42,606,599 2.1651 -0.60%
2017-06-08 0 3.320 3.310 3.320 3.280 3.330 23,403,157 77,409,015 3.3076 2.170 2.163 2.170 2.144 2.177 35,806,137 2.1619 0.00%
2017-06-07 0 3.320 3.310 3.320 3.300 3.350 21,781,563 72,353,892 3.3218 2.170 2.163 2.170 2.157 2.190 33,325,147 2.1711 0.00%
2017-06-06 0 3.320 3.310 3.320 3.280 3.330 16,963,190 56,009,790 3.3018 2.170 2.163 2.170 2.144 2.177 25,953,179 2.1581 0.91%
2017-06-05 0 3.290 3.290 3.300 3.280 3.330 21,009,584 69,298,469 3.2984 2.150 2.150 2.157 2.144 2.177 32,144,042 2.1559 -0.60%
2017-06-02 0 3.310 3.310 3.320 3.290 3.350 16,079,251 53,247,739 3.3116 2.163 2.163 2.170 2.150 2.190 24,600,778 2.1645 -0.30%
2017-06-01 0 3.320 3.320 3.330 3.310 3.370 26,463,241 88,017,305 3.3260 2.170 2.170 2.177 2.163 2.203 40,487,975 2.1739 -1.19%
2017-05-31 0 3.360 3.360 3.370 3.330 3.400 35,644,575 119,853,909 3.3625 2.196 2.196 2.203 2.177 2.222 54,535,145 2.1977 0.30%
2017-05-29 0 3.350 3.340 3.350 3.320 3.360 16,130,813 53,911,193 3.3421 2.190 2.183 2.190 2.170 2.196 24,679,666 2.1844 0.30%
2017-05-26 0 3.340 3.340 3.350 3.330 3.370 24,537,305 82,098,575 3.3459 2.183 2.183 2.190 2.177 2.203 37,541,350 2.1869 -0.30%
2017-05-25 0 3.350 3.340 3.350 3.310 3.350 13,931,569 46,502,405 3.3379 2.190 2.183 2.190 2.163 2.190 21,314,888 2.1817 0.60%
2017-05-24 0 3.330 3.320 3.330 3.280 3.340 17,465,619 57,792,393 3.3089 2.177 2.170 2.177 2.144 2.183 26,721,880 2.1627 0.00%
2017-05-23 0 3.330 3.320 3.330 3.300 3.360 29,257,388 97,453,807 3.3309 2.177 2.170 2.177 2.157 2.196 44,762,938 2.1771 0.30%
2017-05-22 0 3.320 3.310 3.320 3.280 3.350 31,810,296 105,564,818 3.3186 2.170 2.163 2.170 2.144 2.190 48,668,811 2.1690 0.61%
2017-05-19 0 3.300 3.290 3.300 3.260 3.320 24,551,794 80,751,760 3.2890 2.157 2.150 2.157 2.131 2.170 37,563,518 2.1497 0.92%
2017-05-18 0 3.270 3.260 3.270 3.250 3.320 31,794,000 104,367,130 3.2826 2.137 2.131 2.137 2.124 2.170 48,643,879 2.1455 -0.91%
2017-05-17 0 3.300 3.300 3.310 3.290 3.380 61,294,767 204,447,998 3.3355 2.157 2.157 2.163 2.150 2.209 93,779,179 2.1801 1.23%
2017-05-16 0 3.260 3.260 3.270 3.230 3.270 15,608,800 50,754,024 3.2516 2.131 2.131 2.137 2.111 2.137 23,881,002 2.1253 -0.31%
2017-05-15 0 3.270 3.260 3.270 3.240 3.280 45,561,676 148,750,266 3.2648 2.137 2.131 2.137 2.118 2.144 69,708,016 2.1339 1.55%
2017-05-12 0 3.220 3.220 3.230 3.210 3.260 15,506,602 50,083,202 3.2298 2.105 2.105 2.111 2.098 2.131 23,724,642 2.1110 -0.31%
2017-05-11 0 3.230 3.220 3.230 3.210 3.260 21,504,870 69,485,042 3.2311 2.111 2.105 2.111 2.098 2.131 32,901,815 2.1119 1.25%
2017-05-10 0 3.190 3.190 3.200 3.180 3.270 34,854,000 112,315,000 3.2224 2.085 2.085 2.092 2.078 2.137 53,325,588 2.1062 0.63%
2017-05-09 0 3.170 3.160 3.170 3.110 3.180 25,714,173 80,939,284 3.1477 2.072 2.065 2.072 2.033 2.078 39,341,923 2.0573 1.28%
2017-05-08 0 3.130 3.120 3.130 3.110 3.140 17,324,600 54,158,046 3.1261 2.046 2.039 2.046 2.033 2.052 26,506,125 2.0432 0.00%
2017-05-05 0 3.130 3.120 3.130 3.090 3.180 38,284,739 119,590,425 3.1237 2.046 2.039 2.046 2.020 2.078 58,574,517 2.0417 -0.95%
2017-05-04 0 3.160 3.150 3.160 3.130 3.180 19,476,357 61,480,845 3.1567 2.065 2.059 2.065 2.046 2.078 29,798,250 2.0632 -0.94%
2017-05-02 0 3.190 3.180 3.190 3.160 3.240 20,617,427 65,875,090 3.1951 2.085 2.078 2.085 2.065 2.118 31,544,053 2.0884 -0.62%
2017-04-28 0 3.210 3.200 3.210 3.180 3.230 18,762,900 60,158,384 3.2062 2.098 2.092 2.098 2.078 2.111 28,706,682 2.0956 0.00%
2017-04-27 0 3.210 3.200 3.210 3.170 3.250 21,299,784 68,181,464 3.2010 2.098 2.092 2.098 2.072 2.124 32,588,039 2.0922 -0.31%
2017-04-26 0 3.220 3.220 3.230 3.190 3.250 52,339,000 169,029,580 3.2295 2.105 2.105 2.111 2.085 2.124 80,077,121 2.1108 1.26%
2017-04-25 0 3.180 3.170 3.180 3.150 3.240 41,886,324 133,085,577 3.1773 2.078 2.072 2.078 2.059 2.118 64,084,836 2.0767 1.60%
2017-04-24 0 3.130 3.120 3.130 3.090 3.150 17,662,020 55,186,342 3.1246 2.046 2.039 2.046 2.020 2.059 27,022,368 2.0422 0.32%
2017-04-21 0 3.120 3.110 3.120 3.100 3.150 16,547,936 51,708,166 3.1248 2.039 2.033 2.039 2.026 2.059 25,317,852 2.0424 0.00%
2017-04-20 0 3.120 3.110 3.120 3.100 3.140 20,322,750 63,387,260 3.1190 2.039 2.033 2.039 2.026 2.052 31,093,206 2.0386 0.00%
2017-04-19 0 3.120 3.110 3.120 3.080 3.150 38,001,797 118,418,671 3.1161 2.039 2.033 2.039 2.013 2.059 58,141,624 2.0367 -0.64%
2017-04-18 0 3.140 3.130 3.140 3.120 3.180 29,211,000 91,813,555 3.1431 2.052 2.046 2.052 2.039 2.078 44,691,965 2.0544 -1.26%
2017-04-13 0 3.180 3.170 3.180 3.160 3.200 14,520,000 46,168,870 3.1797 2.078 2.072 2.078 2.065 2.092 22,215,170 2.0783 -0.31%
2017-04-12 0 3.190 3.180 3.190 3.160 3.200 19,199,420 60,987,454 3.1765 2.085 2.078 2.085 2.065 2.092 29,374,544 2.0762 0.31%
2017-04-11 0 3.180 3.180 3.190 3.150 3.230 20,004,386 63,580,160 3.1783 2.078 2.078 2.085 2.059 2.111 30,606,118 2.0774 -0.62%
2017-04-10 0 3.200 3.200 3.210 3.190 3.230 16,914,674 54,280,630 3.2091 2.092 2.092 2.098 2.085 2.111 25,878,951 2.0975 0.00%
2017-04-07 0 3.200 3.200 3.210 3.180 3.230 31,718,180 101,505,101 3.2002 2.092 2.092 2.098 2.078 2.111 48,527,876 2.0917 0.00%
2017-04-06 0 3.200 3.190 3.200 3.180 3.230 34,646,000 110,905,745 3.2011 2.092 2.085 2.092 2.078 2.111 53,007,354 2.0923 -1.23%
2017-04-05 0 3.240 3.240 3.250 3.190 3.260 33,618,181 108,613,487 3.2308 2.118 2.118 2.124 2.085 2.131 51,434,822 2.1117 0.31%
2017-04-03 0 3.230 3.230 3.240 3.220 3.290 17,002,415 55,084,266 3.2398 2.111 2.111 2.118 2.105 2.150 26,013,192 2.1176 0.31%
2017-03-31 0 3.220 3.220 3.230 3.180 3.260 18,300,051 58,841,110 3.2154 2.105 2.105 2.111 2.078 2.131 27,998,536 2.1016 -0.92%
2017-03-30 0 3.250 3.240 3.250 3.220 3.300 25,447,162 82,614,549 3.2465 2.124 2.118 2.124 2.105 2.157 38,933,405 2.1219 -0.91%
2017-03-29 0 3.280 3.280 3.290 3.270 3.320 25,045,116 82,459,172 3.2924 2.144 2.144 2.150 2.137 2.170 38,318,286 2.1520 0.92%
2017-03-28 0 3.250 3.250 3.260 3.230 3.300 23,323,155 76,240,439 3.2689 2.124 2.124 2.131 2.111 2.157 35,683,737 2.1366 0.00%
2017-03-27 0 3.250 3.250 3.260 3.230 3.290 35,486,439 115,446,692 3.2533 2.124 2.124 2.131 2.111 2.150 54,293,201 2.1264 -1.22%
2017-03-24 0 3.290 3.280 3.290 3.260 3.330 22,313,700 73,256,746 3.2830 2.150 2.144 2.150 2.131 2.177 34,139,300 2.1458 -0.30%
2017-03-23 0 3.300 3.300 3.310 3.280 3.340 25,007,254 82,644,261 3.3048 2.157 2.157 2.163 2.144 2.183 38,260,358 2.1600 0.30%
2017-03-22 0 3.290 3.290 3.300 3.260 3.330 35,261,255 115,976,103 3.2891 2.150 2.150 2.157 2.131 2.177 53,948,676 2.1497 -1.79%
2017-03-21 0 3.350 3.340 3.350 3.340 3.420 33,264,840 112,439,549 3.3801 2.190 2.183 2.190 2.183 2.235 50,894,220 2.2093 -1.18%
2017-03-20 0 3.390 3.380 3.390 3.330 3.410 46,452,744 157,217,580 3.3845 2.216 2.209 2.216 2.177 2.229 71,071,323 2.2121 1.50%
2017-03-17 0 3.340 3.330 3.340 3.280 3.350 97,916,289 325,107,638 3.3203 2.183 2.177 2.183 2.144 2.190 149,809,024 2.1701 2.14%
2017-03-16 0 3.270 3.260 3.270 3.240 3.280 44,857,915 146,255,207 3.2604 2.137 2.131 2.137 2.118 2.144 68,631,282 2.1310 1.24%
2017-03-15 0 3.230 3.220 3.230 3.200 3.240 29,347,000 94,617,965 3.2241 2.111 2.105 2.111 2.092 2.118 44,900,041 2.1073 0.31%
2017-03-14 0 3.220 3.210 3.220 3.190 3.250 34,935,652 112,096,765 3.2087 2.105 2.098 2.105 2.085 2.124 53,450,513 2.0972 1.26%
2017-03-13 0 3.180 3.180 3.190 3.140 3.220 38,296,308 122,135,852 3.1892 2.078 2.078 2.085 2.052 2.105 58,592,218 2.0845 1.27%
2017-03-10 0 3.140 3.140 3.150 3.130 3.190 17,911,840 56,447,619 3.1514 2.052 2.052 2.059 2.046 2.085 27,404,585 2.0598 -0.63%
2017-03-09 0 3.160 3.150 3.160 3.140 3.180 34,322,198 108,380,025 3.1577 2.065 2.059 2.065 2.052 2.078 52,511,947 2.0639 -0.32%
2017-03-08 0 3.170 3.160 3.170 3.140 3.180 39,526,583 124,713,067 3.1552 2.072 2.065 2.072 2.052 2.078 60,474,502 2.0622 0.32%
2017-03-07 0 3.160 3.150 3.160 3.140 3.190 26,701,972 84,396,817 3.1607 2.065 2.059 2.065 2.052 2.085 40,853,227 2.0659 0.00%
2017-03-06 0 3.160 3.160 3.170 3.150 3.180 14,462,100 45,767,922 3.1647 2.065 2.065 2.072 2.059 2.078 22,126,585 2.0685 -0.32%
2017-03-03 0 3.170 3.160 3.170 3.140 3.190 25,884,617 81,771,087 3.1591 2.072 2.065 2.072 2.052 2.085 39,602,698 2.0648 -0.31%
2017-03-02 0 3.180 3.170 3.180 3.160 3.230 34,763,512 110,766,098 3.1863 2.078 2.072 2.078 2.065 2.111 53,187,144 2.0826 -0.31%
2017-03-01 0 3.190 3.180 3.190 3.170 3.210 18,103,161 57,712,233 3.1880 2.085 2.078 2.085 2.072 2.098 27,697,300 2.0837 0.00%
2017-02-28 0 3.190 3.190 3.200 3.190 3.250 28,327,015 90,977,417 3.2117 2.085 2.085 2.092 2.085 2.124 43,339,494 2.0992 -0.62%
2017-02-27 0 3.210 3.210 3.220 3.190 3.250 24,906,365 80,196,923 3.2199 2.098 2.098 2.105 2.085 2.124 38,106,001 2.1046 -0.31%
2017-02-24 0 3.220 3.210 3.220 3.200 3.300 25,234,095 81,520,734 3.2306 2.105 2.098 2.105 2.092 2.157 38,607,418 2.1115 -1.23%
2017-02-23 0 3.260 3.250 3.260 3.240 3.290 29,786,453 97,408,972 3.2702 2.131 2.124 2.131 2.118 2.150 45,572,391 2.1375 0.00%
2017-02-22 0 3.260 3.240 3.260 3.230 3.280 29,589,631 96,382,982 3.2573 2.131 2.118 2.131 2.111 2.144 45,271,260 2.1290 0.93%
2017-02-21 0 3.230 3.230 3.240 3.220 3.290 41,019,903 133,372,053 3.2514 2.111 2.111 2.118 2.105 2.150 62,759,237 2.1251 0.31%
2017-02-20 0 3.220 3.220 3.230 3.200 3.240 20,905,000 67,370,245 3.2227 2.105 2.105 2.111 2.092 2.118 31,984,031 2.1064 0.31%
2017-02-17 0 3.210 3.210 3.220 3.200 3.260 39,405,495 127,243,978 3.2291 2.098 2.098 2.105 2.092 2.131 60,289,241 2.1106 -0.62%
2017-02-16 0 3.230 3.220 3.230 3.230 3.290 47,594,752 154,477,986 3.2457 2.111 2.105 2.111 2.111 2.150 72,818,562 2.1214 -1.22%
2017-02-15 0 3.270 3.270 3.280 3.230 3.290 53,983,900 176,407,724 3.2678 2.137 2.137 2.144 2.111 2.150 82,593,769 2.1358 0.93%
2017-02-14 0 3.240 3.230 3.240 3.200 3.270 29,549,718 95,447,155 3.2301 2.118 2.111 2.118 2.092 2.137 45,210,194 2.1112 -0.31%
2017-02-13 0 3.250 3.240 3.250 3.200 3.270 31,037,052 100,681,075 3.2439 2.124 2.118 2.124 2.092 2.137 47,485,771 2.1202 1.25%
2017-02-10 0 3.210 3.200 3.210 3.180 3.260 24,948,200 80,274,225 3.2176 2.098 2.092 2.098 2.078 2.131 38,170,007 2.1031 0.31%
2017-02-09 0 3.200 3.190 3.200 3.160 3.240 39,640,800 127,205,288 3.2089 2.092 2.085 2.092 2.065 2.118 60,649,251 2.0974 1.27%
2017-02-08 0 3.160 3.160 3.170 3.090 3.200 53,246,643 167,719,097 3.1499 2.065 2.065 2.072 2.020 2.092 81,465,788 2.0588 1.61%
2017-02-07 0 3.110 3.110 3.120 3.080 3.130 38,850,341 120,888,397 3.1116 2.033 2.033 2.039 2.013 2.046 59,439,872 2.0338 0.65%
2017-02-06 0 3.090 3.090 3.100 3.020 3.120 50,502,798 155,960,359 3.0882 2.020 2.020 2.026 1.974 2.039 77,267,786 2.0184 1.98%
2017-02-03 0 3.030 3.030 3.040 3.020 3.060 35,651,915 108,106,786 3.0323 1.980 1.980 1.987 1.974 2.000 54,546,375 1.9819 0.00%
2017-02-02 0 3.030 3.020 3.030 3.000 3.030 25,869,644 78,093,844 3.0187 1.980 1.974 1.980 1.961 1.980 39,579,790 1.9731 0.00%
2017-02-01 0 3.030 3.020 3.030 2.980 3.050 29,698,511 89,636,119 3.0182 1.980 1.974 1.980 1.948 1.994 45,437,843 1.9727 -0.33%
2017-01-27 0 3.040 3.040 3.050 3.030 3.050 10,308,968 31,362,491 3.0423 1.987 1.987 1.994 1.980 1.994 15,772,416 1.9884 -0.65%
2017-01-26 0 3.060 3.050 3.060 3.030 3.070 25,984,782 79,406,367 3.0559 2.000 1.994 2.000 1.980 2.007 39,755,947 1.9973 0.99%
2017-01-25 0 3.030 3.030 3.040 3.020 3.050 11,808,718 35,846,014 3.0356 1.980 1.980 1.987 1.974 1.994 18,066,989 1.9841 0.00%
2017-01-24 0 3.030 3.030 3.040 3.020 3.050 17,648,685 53,580,167 3.0359 1.980 1.980 1.987 1.974 1.994 27,001,966 1.9843 -0.33%
2017-01-23 0 3.040 3.030 3.040 3.030 3.060 16,968,807 51,672,412 3.0451 1.987 1.980 1.987 1.980 2.000 25,961,772 1.9903 0.33%
2017-01-20 0 3.030 3.030 3.040 3.020 3.050 21,736,053 65,978,744 3.0355 1.980 1.980 1.987 1.974 1.994 33,255,518 1.9840 -0.66%
2017-01-19 0 3.050 3.040 3.050 3.040 3.070 17,554,718 53,519,079 3.0487 1.994 1.987 1.994 1.987 2.007 26,858,199 1.9927 0.00%
2017-01-18 0 3.050 3.050 3.060 3.030 3.070 32,691,345 99,685,443 3.0493 1.994 1.994 2.000 1.980 2.007 50,016,790 1.9930 0.66%
2017-01-17 0 3.030 3.020 3.030 3.000 3.040 14,752,950 44,585,182 3.0221 1.980 1.974 1.980 1.961 1.987 22,571,577 1.9753 0.33%
2017-01-16 0 3.020 3.020 3.030 3.000 3.060 25,890,760 78,223,147 3.0213 1.974 1.974 1.980 1.961 2.000 39,612,096 1.9747 -1.31%
2017-01-13 0 3.060 3.060 3.070 3.040 3.080 19,916,838 61,007,732 3.0631 2.000 2.000 2.007 1.987 2.013 30,472,173 2.0021 0.00%
2017-01-12 0 3.060 3.060 3.070 3.040 3.090 31,744,176 97,233,808 3.0630 2.000 2.000 2.007 1.987 2.020 48,567,650 2.0020 -0.97%
2017-01-11 0 3.090 3.090 3.100 3.070 3.110 22,164,561 68,561,516 3.0933 2.020 2.020 2.026 2.007 2.033 33,911,122 2.0218 0.32%
2017-01-10 0 3.080 3.080 3.090 3.060 3.090 15,671,145 48,287,961 3.0813 2.013 2.013 2.020 2.000 2.020 23,976,388 2.0140 0.00%
2017-01-09 0 3.080 3.080 3.090 3.050 3.100 16,799,136 51,640,573 3.0740 2.013 2.013 2.020 1.994 2.026 25,702,181 2.0092 -0.32%
2017-01-06 0 3.090 3.090 3.100 3.070 3.120 15,149,449 46,864,104 3.0935 2.020 2.020 2.026 2.007 2.039 23,178,209 2.0219 0.00%
2017-01-05 0 3.090 3.090 3.100 3.070 3.120 20,009,379 61,991,742 3.0981 2.020 2.020 2.026 2.007 2.039 30,613,758 2.0250 0.65%
2017-01-04 0 3.070 3.060 3.070 3.040 3.090 15,269,798 46,786,715 3.0640 2.007 2.000 2.007 1.987 2.020 23,362,339 2.0027 -0.32%
2017-01-03 0 3.080 3.070 3.080 3.040 3.120 18,223,799 56,179,587 3.0828 2.013 2.007 2.013 1.987 2.039 27,881,873 2.0149 0.65%
2016-12-30 0 3.060 3.050 3.060 3.030 3.090 20,807,546 63,789,998 3.0657 2.000 1.994 2.000 1.980 2.020 31,834,929 2.0038 0.99%
2016-12-29 0 3.030 3.020 3.030 3.010 3.040 13,592,485 41,117,748 3.0250 1.980 1.974 1.980 1.967 1.987 20,796,100 1.9772 0.00%
2016-12-28 0 3.030 3.030 3.040 3.000 3.040 13,853,411 41,975,818 3.0300 1.980 1.980 1.987 1.961 1.987 21,195,309 1.9804 0.66%
2016-12-23 0 3.010 3.000 3.010 2.980 3.030 19,747,946 59,294,106 3.0025 1.967 1.961 1.967 1.948 1.980 30,213,773 1.9625 -0.33%
2016-12-22 0 3.020 3.020 3.030 3.000 3.070 26,400,788 79,750,983 3.0208 1.974 1.974 1.980 1.961 2.007 40,392,424 1.9744 -1.63%
2016-12-21 0 3.070 3.070 3.080 3.040 3.090 15,755,964 48,258,028 3.0628 2.007 2.007 2.013 1.987 2.020 24,106,159 2.0019 0.00%
2016-12-20 0 3.070 3.070 3.080 3.040 3.090 19,902,456 60,936,383 3.0618 2.007 2.007 2.013 1.987 2.020 30,450,169 2.0012 -0.32%
2016-12-19 0 3.080 3.070 3.080 3.060 3.120 34,091,655 104,855,300 3.0757 2.013 2.007 2.013 2.000 2.039 52,159,223 2.0103 -1.60%
2016-12-16 0 3.130 3.120 3.130 3.120 3.190 69,953,867 219,338,422 3.1355 2.046 2.039 2.046 2.039 2.085 107,027,346 2.0494 -0.95%
2016-12-15 0 3.160 3.150 3.160 3.130 3.190 34,148,023 107,507,262 3.1483 2.065 2.059 2.065 2.046 2.085 52,245,464 2.0577 -2.17%
2016-12-14 0 3.230 3.220 3.230 3.210 3.260 27,896,359 90,199,702 3.2334 2.111 2.105 2.111 2.098 2.131 42,680,603 2.1134 0.00%
2016-12-13 0 3.230 3.220 3.230 3.180 3.240 27,383,838 88,144,050 3.2188 2.111 2.105 2.111 2.078 2.118 41,896,462 2.1039 0.94%
2016-12-12 0 3.200 3.190 3.200 3.170 3.270 23,203,904 74,276,151 3.2010 2.092 2.085 2.092 2.072 2.137 35,501,286 2.0922 -1.84%
2016-12-09 0 3.260 3.250 3.260 3.220 3.280 21,918,251 71,272,352 3.2517 2.131 2.124 2.131 2.105 2.144 33,534,275 2.1254 0.00%
2016-12-08 0 3.260 3.260 3.270 3.250 3.300 19,724,159 64,394,616 3.2648 2.131 2.131 2.137 2.124 2.157 30,177,379 2.1339 0.62%
2016-12-07 0 3.240 3.240 3.250 3.220 3.280 23,453,578 76,168,417 3.2476 2.118 2.118 2.124 2.105 2.144 35,883,280 2.1227 0.62%
2016-12-06 0 3.220 3.210 3.220 3.200 3.250 27,192,428 87,594,748 3.2213 2.105 2.098 2.105 2.092 2.124 41,603,610 2.1055 0.31%
2016-12-05 0 3.210 3.200 3.210 3.170 3.230 29,711,530 95,040,873 3.1988 2.098 2.092 2.098 2.072 2.111 45,457,761 2.0908 0.00%
2016-12-02 0 3.210 3.210 3.230 3.190 3.240 31,954,036 102,735,009 3.2151 2.098 2.098 2.111 2.085 2.118 48,888,729 2.1014 -1.53%
2016-12-01 0 3.260 3.250 3.260 3.230 3.280 21,250,942 69,295,318 3.2608 2.131 2.124 2.131 2.111 2.144 32,513,312 2.1313 -0.31%
2016-11-30 0 3.270 3.260 3.270 3.230 3.280 42,141,710 137,196,842 3.2556 2.137 2.131 2.137 2.111 2.144 64,475,569 2.1279 1.55%
2016-11-29 0 3.220 3.220 3.230 3.200 3.250 31,458,778 101,498,222 3.2264 2.105 2.105 2.111 2.092 2.124 48,130,999 2.1088 -0.92%
2016-11-28 0 3.250 3.240 3.250 3.220 3.280 26,077,700 84,882,730 3.2550 2.124 2.118 2.124 2.105 2.144 39,898,109 2.1275 0.00%
2016-11-25 0 3.250 3.240 3.250 3.140 3.270 58,544,498 189,114,529 3.2303 2.124 2.118 2.124 2.052 2.137 89,571,349 2.1113 2.85%
2016-11-24 0 3.160 3.160 3.170 3.090 3.180 28,563,000 90,078,285 3.1537 2.065 2.065 2.072 2.020 2.078 43,700,544 2.0613 0.64%
2016-11-23 0 3.140 3.130 3.140 3.110 3.160 21,268,966 66,817,402 3.1415 2.052 2.046 2.052 2.033 2.065 32,540,888 2.0533 0.32%
2016-11-22 0 3.130 3.130 3.140 3.110 3.170 32,908,508 103,515,248 3.1455 2.046 2.046 2.052 2.033 2.072 50,349,043 2.0560 1.62%
2016-11-21 0 3.080 3.080 3.090 3.020 3.140 41,369,592 128,270,730 3.1006 2.013 2.013 2.020 1.974 2.052 63,294,251 2.0266 1.32%
2016-11-18 0 3.040 3.030 3.040 3.010 3.040 14,469,040 43,815,594 3.0282 1.987 1.980 1.987 1.967 1.987 22,137,203 1.9793 0.00%
2016-11-17 0 3.040 3.040 3.050 3.030 3.090 12,493,052 38,072,682 3.0475 1.987 1.987 1.994 1.980 2.020 19,114,000 1.9919 -0.33%
2016-11-16 0 3.050 3.050 3.060 3.010 3.120 34,738,000 106,626,945 3.0695 1.994 1.994 2.000 1.967 2.039 53,148,112 2.0062 1.67%
2016-11-15 0 3.000 3.000 3.010 2.980 3.020 22,155,976 66,522,428 3.0025 1.961 1.961 1.967 1.948 1.974 33,897,987 1.9624 0.33%
2016-11-14 0 2.990 2.990 3.000 2.960 3.010 25,105,126 74,833,235 2.9808 1.954 1.954 1.961 1.935 1.967 38,410,100 1.9483 -0.33%
2016-11-11 0 3.000 3.000 3.010 2.960 3.030 34,730,979 104,134,103 2.9983 1.961 1.961 1.967 1.935 1.980 53,137,370 1.9597 -1.32%
2016-11-10 0 3.040 3.040 3.050 3.030 3.080 21,265,000 64,953,990 3.0545 1.987 1.987 1.994 1.980 2.013 32,534,821 1.9964 1.67%
2016-11-09 0 2.990 2.990 3.000 2.930 3.100 56,275,654 167,805,026 2.9818 1.954 1.954 1.961 1.915 2.026 86,100,085 1.9490 -2.92%
2016-11-08 0 3.080 3.070 3.080 3.040 3.090 14,450,967 44,375,348 3.0708 2.013 2.007 2.013 1.987 2.020 22,109,552 2.0071 1.32%
2016-11-07 0 3.040 3.040 3.050 3.030 3.080 11,486,748 35,061,714 3.0524 1.987 1.987 1.994 1.980 2.013 17,574,384 1.9950 0.00%
2016-11-04 0 3.040 3.030 3.040 3.000 3.060 19,498,464 59,134,084 3.0328 1.987 1.980 1.987 1.961 2.000 29,832,073 1.9822 0.33%
2016-11-03 0 3.030 3.020 3.030 3.010 3.070 18,044,372 54,885,070 3.0417 1.980 1.974 1.980 1.967 2.007 27,607,355 1.9881 -0.98%
2016-11-02 0 3.060 3.050 3.060 3.020 3.080 24,318,355 74,192,437 3.0509 2.000 1.994 2.000 1.974 2.013 37,206,363 1.9941 -0.97%
2016-11-01 0 3.090 3.090 3.100 3.070 3.130 20,454,233 63,493,144 3.1042 2.020 2.020 2.026 2.007 2.046 31,294,371 2.0289 0.00%
2016-10-31 0 3.090 3.080 3.090 3.040 3.110 20,900,402 64,438,426 3.0831 2.020 2.013 2.020 1.987 2.033 31,976,996 2.0151 0.65%
2016-10-28 0 3.070 3.060 3.070 3.040 3.110 28,691,334 87,959,948 3.0657 2.007 2.000 2.007 1.987 2.033 43,896,892 2.0038 -1.29%
2016-10-27 0 3.110 3.100 3.110 3.060 3.140 26,962,992 83,354,229 3.0914 2.033 2.026 2.033 2.000 2.052 41,252,580 2.0206 -0.96%
2016-10-26 0 3.140 3.130 3.140 3.110 3.160 15,734,000 49,261,725 3.1309 2.052 2.046 2.052 2.033 2.065 24,072,554 2.0464 -0.63%
2016-10-25 0 3.160 3.160 3.170 3.140 3.180 10,533,000 33,305,220 3.1620 2.065 2.065 2.072 2.052 2.078 16,115,178 2.0667 -0.32%
2016-10-24 0 3.170 3.160 3.170 3.100 3.190 25,854,000 81,574,645 3.1552 2.072 2.065 2.072 2.026 2.085 39,555,855 2.0623 1.93%
2016-10-20 0 3.110 3.110 3.120 3.110 3.140 6,334,708 19,756,095 3.1187 2.033 2.033 2.039 2.033 2.052 9,691,916 2.0384 0.00%
2016-10-19 0 3.110 3.110 3.120 3.090 3.150 19,458,816 60,594,742 3.1140 2.033 2.033 2.039 2.020 2.059 29,771,412 2.0353 -0.96%
2016-10-18 0 3.140 3.130 3.140 3.110 3.160 17,332,500 54,475,670 3.1430 2.052 2.046 2.052 2.033 2.065 26,518,212 2.0543 0.96%
2016-10-17 0 3.110 3.100 3.110 3.080 3.140 18,921,000 58,968,345 3.1166 2.033 2.026 2.033 2.013 2.052 28,948,570 2.0370 0.00%
2016-10-14 0 3.110 3.110 3.120 3.080 3.140 16,142,000 50,193,675 3.1095 2.033 2.033 2.039 2.013 2.052 24,696,782 2.0324 0.65%
2016-10-13 0 3.090 3.090 3.100 3.080 3.140 27,041,788 83,733,867 3.0965 2.020 2.020 2.026 2.013 2.052 41,373,135 2.0239 -1.28%
2016-10-12 0 3.130 3.130 3.140 3.110 3.170 30,166,849 94,444,575 3.1307 2.046 2.046 2.052 2.033 2.072 46,154,386 2.0463 -1.57%
2016-10-11 0 3.180 3.170 3.180 3.150 3.240 17,143,000 54,540,490 3.1815 2.078 2.072 2.078 2.059 2.118 26,228,283 2.0795 -0.31%
2016-10-07 0 3.190 3.190 3.200 3.180 3.250 13,582,614 43,396,580 3.1950 2.085 2.085 2.092 2.078 2.124 20,780,997 2.0883 -0.93%
2016-10-06 0 3.220 3.220 3.230 3.170 3.240 21,186,875 68,096,436 3.2141 2.105 2.105 2.111 2.072 2.118 32,415,292 2.1008 1.26%
2016-10-05 0 3.180 3.180 3.190 3.140 3.220 12,455,398 39,728,296 3.1896 2.078 2.078 2.085 2.052 2.105 19,056,390 2.0848 0.32%
2016-10-04 0 3.170 3.160 3.170 3.130 3.190 11,094,156 35,059,140 3.1601 2.072 2.065 2.072 2.046 2.085 16,973,730 2.0655 0.00%
2016-10-03 0 3.170 3.160 3.170 3.150 3.210 9,884,276 31,340,046 3.1707 2.072 2.065 2.072 2.059 2.098 15,122,650 2.0724 0.32%
2016-09-30 0 3.160 3.150 3.160 3.130 3.200 28,938,332 91,315,810 3.1555 2.065 2.059 2.065 2.046 2.092 44,274,791 2.0625 -1.25%
2016-09-29 0 3.200 3.200 3.210 3.200 3.250 16,395,876 52,614,286 3.2090 2.092 2.092 2.098 2.092 2.124 25,085,205 2.0974 -0.31%
2016-09-28 0 3.210 3.200 3.210 3.190 3.230 15,019,082 48,185,269 3.2083 2.098 2.092 2.098 2.085 2.111 22,978,751 2.0969 -0.62%
2016-09-27 0 3.230 3.230 3.240 3.190 3.260 19,751,480 63,769,866 3.2286 2.111 2.111 2.118 2.085 2.131 30,219,180 2.1102 0.31%
2016-09-26 0 3.220 3.210 3.220 3.210 3.280 20,510,340 66,361,571 3.2355 2.105 2.098 2.105 2.098 2.144 31,380,213 2.1148 -2.42%
2016-09-23 0 3.300 3.290 3.300 3.290 3.350 21,945,679 72,708,844 3.3131 2.157 2.150 2.157 2.150 2.190 33,576,239 2.1655 -1.20%
2016-09-22 0 3.340 3.330 3.340 3.300 3.390 23,046,670 77,072,736 3.3442 2.183 2.177 2.183 2.157 2.216 35,260,723 2.1858 1.52%
2016-09-21 0 3.290 3.290 3.300 3.240 3.330 23,577,288 77,576,464 3.2903 2.150 2.150 2.157 2.118 2.177 36,072,553 2.1506 0.92%
2016-09-20 0 3.260 3.260 3.270 3.260 3.330 21,606,647 70,824,871 3.2779 2.131 2.131 2.137 2.131 2.177 33,057,530 2.1425 -1.21%
2016-09-19 0 3.300 3.300 3.310 3.280 3.350 21,595,422 71,559,896 3.3137 2.157 2.157 2.163 2.144 2.190 33,040,356 2.1658 0.92%
2016-09-15 0 3.270 3.270 3.280 3.230 3.290 19,797,704 64,612,673 3.2636 2.137 2.137 2.144 2.111 2.150 30,289,901 2.1331 1.24%
2016-09-14 0 3.230 3.220 3.230 3.200 3.270 24,846,896 80,296,708 3.2317 2.111 2.105 2.111 2.092 2.137 38,015,015 2.1122 0.31%
2016-09-13 0 3.220 3.210 3.220 3.210 3.320 27,059,638 87,844,364 3.2463 2.105 2.098 2.105 2.098 2.170 41,400,445 2.1218 -1.23%
2016-09-12 0 3.260 3.250 3.260 3.230 3.360 41,077,702 134,425,692 3.2725 2.131 2.124 2.131 2.111 2.196 62,847,668 2.1389 -4.12%
2016-09-09 0 3.400 3.400 3.410 3.360 3.480 51,988,000 178,338,525 3.4304 2.222 2.222 2.229 2.196 2.275 79,540,101 2.2421 1.19%
2016-09-08 0 3.360 3.360 3.370 3.310 3.380 31,133,633 104,504,018 3.3566 2.196 2.196 2.203 2.163 2.209 47,633,537 2.1939 1.20%
2016-09-07 0 3.320 3.310 3.320 3.280 3.360 29,645,568 98,498,907 3.3226 2.170 2.163 2.170 2.144 2.196 45,356,841 2.1716 0.00%
2016-09-06 0 3.320 3.310 3.320 3.280 3.330 31,067,258 102,675,332 3.3049 2.170 2.163 2.170 2.144 2.177 47,531,985 2.1601 1.22%
2016-09-05 0 3.280 3.280 3.290 3.240 3.310 34,735,017 114,132,353 3.2858 2.144 2.144 2.150 2.118 2.163 53,143,548 2.1476 2.50%
2016-09-02 0 3.200 3.200 3.210 3.140 3.230 35,901,895 114,593,835 3.1919 2.092 2.092 2.098 2.052 2.111 54,928,837 2.0862 1.91%
2016-09-01 0 3.140 3.140 3.150 3.110 3.160 18,699,318 58,641,769 3.1360 2.052 2.052 2.059 2.033 2.065 28,609,403 2.0497 0.64%
2016-08-31 0 3.120 3.120 3.140 3.120 3.180 33,938,576 106,215,833 3.1296 2.039 2.039 2.052 2.039 2.078 51,925,017 2.0456 -1.27%
2016-08-30 0 3.160 3.160 3.170 3.130 3.180 21,023,100 66,455,590 3.1611 2.065 2.065 2.072 2.046 2.078 32,164,721 2.0661 0.32%
2016-08-29 0 3.150 3.140 3.150 3.130 3.210 19,123,200 60,117,553 3.1437 2.059 2.052 2.059 2.046 2.098 29,257,930 2.0547 -1.87%
2016-08-26 0 3.210 3.210 3.220 3.190 3.230 17,609,341 56,397,810 3.2027 2.098 2.098 2.105 2.085 2.111 26,941,770 2.0933 0.00%
2016-08-25 0 3.210 3.200 3.210 3.160 3.260 27,339,100 87,759,975 3.2101 2.098 2.092 2.098 2.065 2.131 41,828,014 2.0981 0.31%
2016-08-24 0 3.200 3.190 3.200 3.140 3.230 23,662,027 75,048,039 3.1717 2.092 2.085 2.092 2.052 2.111 36,202,201 2.0730 -0.62%
2016-08-23 0 3.220 3.210 3.220 3.140 3.220 22,889,100 73,116,088 3.1944 2.105 2.098 2.105 2.052 2.105 35,019,645 2.0879 1.58%
2016-08-22 0 3.170 3.160 3.170 3.120 3.220 21,229,443 67,017,167 3.1568 2.072 2.065 2.072 2.039 2.105 32,480,419 2.0633 -1.25%
2016-08-19 0 3.210 3.200 3.210 3.190 3.270 21,090,002 67,878,611 3.2185 2.098 2.092 2.098 2.085 2.137 32,267,079 2.1036 -1.23%
2016-08-18 0 3.250 3.240 3.250 3.230 3.290 31,181,393 101,727,085 3.2624 2.124 2.118 2.124 2.111 2.150 47,706,608 2.1323 0.62%
2016-08-17 0 3.230 3.230 3.240 3.220 3.300 31,024,507 100,741,002 3.2471 2.111 2.111 2.118 2.105 2.157 47,466,577 2.1224 -1.82%
2016-08-16 0 3.290 3.290 3.300 3.280 3.350 27,710,848 91,590,300 3.3052 2.150 2.150 2.157 2.144 2.190 42,396,777 2.1603 -0.30%
2016-08-15 0 3.300 3.300 3.310 3.200 3.350 64,141,000 211,753,187 3.3014 2.157 2.157 2.163 2.092 2.190 98,133,831 2.1578 2.48%
2016-08-12 0 3.220 3.210 3.220 3.140 3.240 38,964,000 124,474,054 3.1946 2.105 2.098 2.105 2.052 2.118 59,613,767 2.0880 3.21%
2016-08-11 0 3.120 3.120 3.140 3.080 3.160 36,759,284 114,953,415 3.1272 2.039 2.039 2.052 2.013 2.065 56,240,616 2.0440 0.32%
2016-08-10 0 3.110 3.090 3.110 3.080 3.130 18,733,129 58,188,284 3.1062 2.033 2.020 2.033 2.013 2.046 28,661,133 2.0302 0.00%
2016-08-09 0 3.110 3.100 3.110 3.070 3.120 19,558,840 60,618,456 3.0993 2.033 2.026 2.033 2.007 2.039 29,924,446 2.0257 0.32%
2016-08-08 0 3.100 3.090 3.100 3.030 3.100 29,119,107 89,565,817 3.0758 2.026 2.020 2.026 1.980 2.026 44,551,372 2.0104 2.65%
2016-08-05 0 3.020 3.010 3.020 2.960 3.050 28,670,000 86,664,725 3.0228 1.974 1.967 1.974 1.935 1.994 43,864,251 1.9757 2.37%
2016-08-04 0 2.950 2.950 2.960 2.950 2.980 18,236,035 54,038,808 2.9633 1.928 1.928 1.935 1.928 1.948 27,900,594 1.9368 0.34%
2016-08-03 0 2.940 2.940 2.950 2.940 2.990 28,249,741 83,534,801 2.9570 1.922 1.922 1.928 1.922 1.954 43,221,267 1.9327 -2.00%
2016-08-01 0 3.000 3.000 3.020 3.000 3.040 24,546,259 74,167,085 3.0215 1.961 1.961 1.974 1.961 1.987 37,555,050 1.9749 0.67%
2016-07-29 0 2.980 2.970 2.980 2.970 3.030 23,271,000 69,754,380 2.9975 1.948 1.941 1.948 1.941 1.980 35,603,941 1.9592 -1.97%
2016-07-28 0 3.040 3.030 3.040 3.000 3.040 14,466,000 43,619,350 3.0153 1.987 1.980 1.987 1.961 1.987 22,132,552 1.9708 0.33%
2016-07-27 0 3.030 3.020 3.030 3.010 3.070 30,906,000 93,896,852 3.0381 1.980 1.974 1.980 1.967 2.007 47,285,265 1.9858 0.33%
2016-07-26 0 3.020 3.010 3.020 3.000 3.060 27,473,804 83,365,318 3.0344 1.974 1.967 1.974 1.961 2.000 42,034,107 1.9833 -0.33%
2016-07-25 0 3.030 3.020 3.030 2.990 3.040 26,339,013 79,210,969 3.0074 1.980 1.974 1.980 1.954 1.987 40,297,910 1.9656 0.33%
2016-07-22 0 3.020 3.010 3.030 3.010 3.050 16,455,906 49,815,832 3.0272 1.974 1.967 1.980 1.967 1.994 25,177,049 1.9786 -0.33%
2016-07-21 0 3.030 3.020 3.030 3.010 3.040 13,682,028 41,464,768 3.0306 1.980 1.974 1.980 1.967 1.987 20,933,098 1.9808 0.33%
2016-07-20 0 3.020 3.010 3.030 3.000 3.050 17,825,263 53,876,778 3.0225 1.974 1.967 1.980 1.961 1.994 27,272,125 1.9755 -0.33%
2016-07-19 0 3.030 3.020 3.030 3.020 3.070 12,711,000 38,569,620 3.0343 1.980 1.974 1.980 1.974 2.007 19,447,454 1.9833 -0.98%
2016-07-18 0 3.060 3.050 3.060 3.020 3.070 16,325,770 49,744,627 3.0470 2.000 1.994 2.000 1.974 2.007 24,977,945 1.9915 0.66%
2016-07-15 0 3.040 3.040 3.060 3.000 3.070 32,598,000 99,231,815 3.0441 1.987 1.987 2.000 1.961 2.007 49,873,975 1.9897 1.00%
2016-07-14 0 3.010 3.000 3.020 2.970 3.020 16,405,479 49,108,150 2.9934 1.967 1.961 1.974 1.941 1.974 25,099,897 1.9565 0.00%
2016-07-13 0 3.010 2.990 3.010 2.960 3.010 29,002,092 86,806,850 2.9931 1.967 1.954 1.967 1.935 1.967 44,372,342 1.9563 1.69%
2016-07-12 0 2.960 2.940 2.960 2.910 2.960 37,760,638 111,069,264 2.9414 1.935 1.922 1.935 1.902 1.935 57,772,658 1.9225 2.07%
2016-07-11 0 2.900 2.900 2.910 2.890 2.930 25,816,308 75,292,046 2.9165 1.895 1.895 1.902 1.889 1.915 39,498,187 1.9062 1.05%
2016-07-08 0 2.870 2.860 2.870 2.840 2.890 26,012,696 74,488,415 2.8635 1.876 1.869 1.876 1.856 1.889 39,798,655 1.8716 -1.71%
2016-07-07 0 2.920 2.910 2.920 2.880 2.940 25,851,903 75,270,137 2.9116 1.909 1.902 1.909 1.882 1.922 39,552,646 1.9030 1.39%
2016-07-06 0 2.880 2.870 2.880 2.860 2.920 28,488,000 82,115,575 2.8825 1.882 1.876 1.882 1.869 1.909 43,585,797 1.8840 -2.04%
2016-07-05 0 2.940 2.920 2.940 2.920 2.980 19,264,321 56,754,116 2.9461 1.922 1.909 1.922 1.909 1.948 29,473,841 1.9256 -1.01%
2016-07-04 0 2.970 2.970 2.980 2.940 3.000 26,549,182 78,948,982 2.9737 1.941 1.941 1.948 1.922 1.961 40,619,463 1.9436 0.00%
2016-06-30 0 2.970 2.960 2.980 2.930 2.980 33,409,265 98,940,586 2.9615 1.941 1.935 1.948 1.915 1.948 51,115,186 1.9356 1.71%
2016-06-29 0 2.920 2.920 2.930 2.900 2.960 34,123,534 99,691,318 2.9215 1.909 1.909 1.915 1.895 1.935 52,207,997 1.9095 1.14%
2016-06-28 0 2.940 2.940 2.950 2.910 2.970 28,987,834 85,012,415 2.9327 1.887 1.887 1.893 1.868 1.906 45,164,721 1.8823 -1.67%
2016-06-27 0 2.990 2.990 3.000 2.940 3.020 19,847,000 59,267,535 2.9862 1.919 1.919 1.925 1.887 1.938 30,922,773 1.9166 0.00%
2016-06-24 0 2.990 2.980 3.000 2.920 3.110 66,952,474 199,938,063 2.9863 1.919 1.913 1.925 1.874 1.996 104,315,824 1.9167 -4.17%
2016-06-23 0 3.120 3.110 3.120 3.080 3.140 7,265,004 22,580,989 3.1082 2.002 1.996 2.002 1.977 2.015 11,319,296 1.9949 0.32%
2016-06-22 0 3.110 3.110 3.120 3.030 3.130 19,009,000 58,883,670 3.0977 1.996 1.996 2.002 1.945 2.009 29,617,121 1.9882 0.65%
2016-06-21 0 3.090 3.070 3.090 3.040 3.090 13,115,034 40,302,745 3.0730 1.983 1.970 1.983 1.951 1.983 20,433,981 1.9723 1.31%
2016-06-20 0 3.050 3.040 3.060 3.000 3.080 15,128,834 46,122,785 3.0487 1.958 1.951 1.964 1.925 1.977 23,571,598 1.9567 1.33%
2016-06-17 0 3.010 3.000 3.020 2.970 3.020 23,162,974 69,455,012 2.9985 1.932 1.925 1.938 1.906 1.938 36,089,252 1.9245 1.69%
2016-06-16 0 2.960 2.950 2.960 2.930 2.990 21,874,100 64,591,322 2.9529 1.900 1.893 1.900 1.881 1.919 34,081,112 1.8952 -1.66%
2016-06-15 0 3.010 3.000 3.010 2.960 3.040 20,005,480 60,113,230 3.0048 1.932 1.925 1.932 1.900 1.951 31,169,694 1.9286 0.33%
2016-06-14 0 3.000 2.990 3.000 2.980 3.060 19,840,127 59,907,498 3.0195 1.925 1.919 1.925 1.913 1.964 30,912,064 1.9380 -0.66%
2016-06-13 0 3.020 3.020 3.030 3.000 3.080 23,169,249 70,191,962 3.0295 1.938 1.938 1.945 1.925 1.977 36,099,029 1.9444 -2.89%
2016-06-10 0 3.110 3.100 3.110 3.100 3.190 15,483,923 48,553,728 3.1358 1.996 1.990 1.996 1.990 2.047 24,124,847 2.0126 -2.81%
2016-06-08 0 3.200 3.190 3.210 3.130 3.220 13,094,260 41,792,254 3.1916 2.054 2.047 2.060 2.009 2.067 20,401,614 2.0485 -0.31%
2016-06-07 0 3.210 3.200 3.210 3.150 3.220 22,415,119 71,784,369 3.2025 2.060 2.054 2.060 2.022 2.067 34,924,051 2.0554 2.56%
2016-06-06 0 3.130 3.120 3.130 3.100 3.170 34,121,483 106,836,076 3.1311 2.009 2.002 2.009 1.990 2.035 53,163,243 2.0096 0.00%
2016-06-03 0 3.130 3.130 3.140 3.090 3.150 19,332,004 60,540,117 3.1316 2.009 2.009 2.015 1.983 2.022 30,120,379 2.0099 0.32%
2016-06-02 0 3.120 3.110 3.130 3.080 3.150 22,208,574 69,154,810 3.1139 2.002 1.996 2.009 1.977 2.022 34,602,242 1.9986 0.00%
2016-06-01 0 3.120 3.110 3.120 3.080 3.150 22,845,052 71,359,785 3.1236 2.002 1.996 2.002 1.977 2.022 35,593,911 2.0048 0.32%
2016-05-31 0 3.110 3.090 3.120 3.040 3.150 40,090,564 124,637,433 3.1089 1.996 1.983 2.002 1.951 2.022 62,463,416 1.9954 1.63%
2016-05-30 0 3.060 3.060 3.070 3.020 3.090 21,163,691 64,820,016 3.0628 1.964 1.964 1.970 1.938 1.983 32,974,254 1.9658 0.33%
2016-05-27 0 3.050 3.040 3.060 2.990 3.070 18,084,574 54,901,415 3.0358 1.958 1.951 1.964 1.919 1.970 28,176,811 1.9485 0.99%
2016-05-26 0 3.020 3.000 3.020 2.980 3.040 17,130,820 51,441,796 3.0029 1.938 1.925 1.938 1.913 1.951 26,690,808 1.9273 -0.33%
2016-05-25 0 3.030 3.030 3.040 3.000 3.060 24,881,819 75,326,804 3.0274 1.945 1.945 1.951 1.925 1.964 38,767,312 1.9430 2.02%
2016-05-24 0 2.970 2.960 2.970 2.920 2.970 18,076,995 53,337,033 2.9505 1.906 1.900 1.906 1.874 1.906 28,165,003 1.8937 1.37%
2016-05-23 0 2.930 2.930 2.940 2.920 2.960 19,458,957 57,229,237 2.9410 1.881 1.881 1.887 1.874 1.900 30,318,180 1.8876 -0.34%
2016-05-20 0 2.940 2.940 2.950 2.900 2.980 12,358,138 36,486,306 2.9524 1.887 1.887 1.893 1.861 1.913 19,254,693 1.8949 0.68%
2016-05-19 0 2.920 2.920 2.940 2.900 2.960 16,371,000 47,926,265 2.9275 1.874 1.874 1.887 1.861 1.900 25,506,964 1.8789 -1.68%
2016-05-18 0 2.970 2.960 2.970 2.920 2.980 14,634,920 43,238,326 2.9545 1.906 1.900 1.906 1.874 1.913 22,802,051 1.8962 -1.00%
2016-05-17 0 3.000 2.990 3.010 2.950 3.020 19,858,500 59,417,489 2.9920 1.925 1.919 1.932 1.893 1.938 30,940,691 1.9204 2.04%
2016-05-16 0 2.940 2.930 2.940 2.870 3.000 18,281,094 53,868,546 2.9467 1.887 1.881 1.887 1.842 1.925 28,483,001 1.8913 0.68%
2016-05-13 0 2.920 2.920 2.940 2.900 2.980 25,457,000 74,701,740 2.9344 1.874 1.874 1.887 1.861 1.913 39,663,477 1.8834 -2.01%
2016-05-12 0 2.980 2.970 2.980 2.940 2.990 13,979,542 41,495,174 2.9683 1.913 1.906 1.913 1.887 1.919 21,780,934 1.9051 0.00%
2016-05-11 0 2.980 2.980 3.000 2.940 3.020 23,084,428 68,805,422 2.9806 1.913 1.913 1.925 1.887 1.938 35,966,873 1.9130 0.00%
2016-05-10 0 2.980 2.980 2.990 2.920 3.010 20,618,987 61,115,857 2.9641 1.913 1.913 1.919 1.874 1.932 32,125,573 1.9024 0.68%
2016-05-09 0 2.960 2.950 2.960 2.930 2.970 16,216,716 47,914,429 2.9546 1.900 1.893 1.900 1.881 1.906 25,266,581 1.8964 1.02%
2016-05-06 0 2.930 2.930 2.940 2.920 3.000 21,383,962 63,123,466 2.9519 1.881 1.881 1.887 1.874 1.925 33,317,449 1.8946 -2.01%
2016-05-05 0 2.990 2.980 3.000 2.960 3.010 25,077,000 74,868,905 2.9856 1.919 1.913 1.925 1.900 1.932 39,071,415 1.9162 -0.33%
2016-05-04 0 3.000 2.990 3.000 2.960 3.010 25,313,409 75,602,639 2.9867 1.925 1.919 1.925 1.900 1.932 39,439,754 1.9169 0.33%
2016-05-03 0 2.990 2.980 3.000 2.950 3.090 71,960,806 215,661,119 2.9969 1.919 1.913 1.925 1.893 1.983 112,119,095 1.9235 -4.78%
2016-04-29 0 3.140 3.130 3.140 3.130 3.180 18,100,223 57,052,994 3.1521 2.015 2.009 2.015 2.009 2.041 28,201,194 2.0231 -1.87%
2016-04-28 0 3.200 3.190 3.200 3.170 3.250 23,335,766 74,946,396 3.2117 2.054 2.047 2.054 2.035 2.086 36,358,472 2.0613 -0.62%
2016-04-27 0 3.220 3.200 3.220 3.160 3.230 13,896,843 44,488,611 3.2013 2.067 2.054 2.067 2.028 2.073 21,652,085 2.0547 0.00%
2016-04-26 0 3.220 3.210 3.220 3.150 3.230 23,596,560 75,147,012 3.1847 2.067 2.060 2.067 2.022 2.073 36,764,804 2.0440 0.31%
2016-04-25 0 3.210 3.210 3.220 3.210 3.300 24,767,417 80,078,551 3.2332 2.060 2.060 2.067 2.060 2.118 38,589,067 2.0752 -3.89%
2016-04-22 0 3.340 3.330 3.340 3.290 3.350 14,615,862 48,558,619 3.3223 2.144 2.137 2.144 2.112 2.150 22,772,358 2.1323 0.30%
2016-04-21 0 3.330 3.320 3.340 3.310 3.370 16,762,249 55,998,700 3.3408 2.137 2.131 2.144 2.124 2.163 26,116,553 2.1442 0.91%
2016-04-20 0 3.300 3.300 3.320 3.270 3.380 29,505,449 97,813,063 3.3151 2.118 2.118 2.131 2.099 2.169 45,971,195 2.1277 -1.79%
2016-04-19 0 3.360 3.350 3.360 3.260 3.360 23,508,018 78,088,548 3.3218 2.157 2.150 2.157 2.092 2.157 36,626,851 2.1320 2.13%
2016-04-18 0 3.290 3.280 3.290 3.220 3.360 23,928,138 78,084,086 3.2633 2.112 2.105 2.112 2.067 2.157 37,281,422 2.0945 -2.66%
2016-04-15 0 3.380 3.360 3.390 3.320 3.390 15,857,925 53,322,875 3.3625 2.169 2.157 2.176 2.131 2.176 24,707,564 2.1582 0.60%
2016-04-14 0 3.360 3.350 3.360 3.340 3.450 39,681,171 133,796,801 3.3718 2.157 2.150 2.157 2.144 2.214 61,825,558 2.1641 0.30%
2016-04-13 0 3.350 3.340 3.350 3.230 3.380 25,774,983 85,519,579 3.3179 2.150 2.144 2.150 2.073 2.169 40,158,913 2.1295 4.36%
2016-04-12 0 3.210 3.200 3.210 3.180 3.260 13,884,065 44,725,702 3.2214 2.060 2.054 2.060 2.041 2.092 21,632,176 2.0676 -0.31%
2016-04-11 0 3.220 3.210 3.230 3.150 3.230 14,692,890 46,988,661 3.1981 2.067 2.060 2.073 2.022 2.073 22,892,372 2.0526 1.26%
2016-04-08 0 3.180 3.170 3.190 3.110 3.210 17,341,967 55,003,104 3.1717 2.041 2.035 2.047 1.996 2.060 27,019,787 2.0357 0.63%
2016-04-07 0 3.160 3.160 3.180 3.160 3.250 13,157,703 41,857,141 3.1812 2.028 2.028 2.041 2.028 2.086 20,500,462 2.0418 -1.86%
2016-04-06 0 3.220 3.210 3.220 3.160 3.230 20,980,351 67,301,380 3.2078 2.067 2.060 2.067 2.028 2.073 32,688,599 2.0589 0.31%
2016-04-05 0 3.210 3.210 3.220 3.160 3.250 29,869,033 95,913,613 3.2111 2.060 2.060 2.067 2.028 2.086 46,537,680 2.0610 0.00%
2016-04-01 0 3.210 3.200 3.210 3.190 3.290 27,719,297 89,542,413 3.2303 2.060 2.054 2.060 2.047 2.112 43,188,267 2.0733 -2.13%
2016-03-31 0 3.280 3.270 3.280 3.200 3.290 29,061,894 94,626,964 3.2560 2.105 2.099 2.105 2.054 2.112 45,280,110 2.0898 1.86%
2016-03-30 0 3.220 3.200 3.220 3.170 3.240 39,913,051 127,974,307 3.2063 2.067 2.054 2.067 2.035 2.080 62,186,840 2.0579 2.55%
2016-03-29 0 3.140 3.130 3.140 3.110 3.170 26,788,417 84,092,099 3.1391 2.015 2.009 2.015 1.996 2.035 41,737,902 2.0148 0.64%
2016-03-24 0 3.120 3.110 3.130 3.110 3.180 23,321,460 73,067,142 3.1330 2.002 1.996 2.009 1.996 2.041 36,336,183 2.0109 -1.89%
2016-03-23 0 3.180 3.180 3.190 3.150 3.240 21,408,417 68,260,280 3.1885 2.041 2.041 2.047 2.022 2.080 33,355,551 2.0464 -1.24%
2016-03-22 0 3.220 3.210 3.220 3.180 3.250 26,664,342 85,749,452 3.2159 2.067 2.060 2.067 2.041 2.086 41,544,586 2.0640 0.00%
2016-03-21 0 3.220 3.220 3.230 3.190 3.270 35,266,000 114,303,170 3.2412 2.067 2.067 2.073 2.047 2.099 54,946,466 2.0803 0.00%
2016-03-18 0 3.220 3.200 3.210 3.140 3.240 40,403,540 129,637,551 3.2086 2.067 2.054 2.060 2.015 2.080 62,951,050 2.0593 1.58%
2016-03-17 0 3.170 3.160 3.170 3.120 3.190 41,244,638 130,678,811 3.1684 2.035 2.028 2.035 2.002 2.047 64,261,530 2.0335 2.26%
2016-03-16 0 3.100 3.090 3.100 3.060 3.170 15,839,319 49,213,696 3.1071 1.990 1.983 1.990 1.964 2.035 24,678,574 1.9942 -0.64%
2016-03-15 0 3.120 3.110 3.130 3.110 3.160 18,254,328 57,128,081 3.1296 2.002 1.996 2.009 1.996 2.028 28,441,298 2.0086 -0.32%
2016-03-14 0 3.130 3.120 3.140 3.120 3.190 22,251,715 70,156,711 3.1529 2.009 2.002 2.015 2.002 2.047 34,669,458 2.0236 0.64%
2016-03-11 0 3.110 3.090 3.110 2.990 3.120 38,545,155 118,746,855 3.0807 1.996 1.983 1.996 1.919 2.002 60,055,579 1.9773 1.97%
2016-03-10 0 3.050 3.030 3.050 3.020 3.080 20,777,998 63,562,273 3.0591 1.958 1.945 1.958 1.938 1.977 32,373,322 1.9634 0.00%
2016-03-09 0 3.050 3.030 3.050 2.970 3.070 23,382,417 70,600,366 3.0194 1.958 1.945 1.958 1.906 1.970 36,431,157 1.9379 0.66%
2016-03-08 0 3.030 3.020 3.030 3.000 3.080 23,434,411 71,045,541 3.0317 1.945 1.938 1.945 1.925 1.977 36,512,167 1.9458 -2.57%
2016-03-07 0 3.110 3.100 3.120 3.080 3.170 38,871,479 121,655,590 3.1297 1.996 1.990 2.002 1.977 2.035 60,564,011 2.0087 1.30%
2016-03-04 0 3.070 3.060 3.070 3.020 3.080 30,765,417 93,944,231 3.0536 1.970 1.964 1.970 1.938 1.977 47,934,298 1.9599 2.33%
2016-03-03 0 3.000 2.990 3.010 2.960 3.040 17,391,298 52,127,298 2.9973 1.925 1.919 1.932 1.900 1.951 27,096,647 1.9238 0.00%
2016-03-02 0 3.000 2.990 3.010 2.950 3.030 38,891,862 116,135,410 2.9861 1.925 1.919 1.932 1.893 1.945 60,595,769 1.9166 3.81%
2016-03-01 0 2.890 2.880 2.900 2.820 2.910 32,509,324 93,547,446 2.8776 1.855 1.848 1.861 1.810 1.868 50,651,406 1.8469 2.85%
2016-02-29 0 2.810 2.810 2.830 2.790 2.900 19,416,855 54,866,863 2.8257 1.804 1.804 1.816 1.791 1.861 30,252,582 1.8136 -2.09%
2016-02-26 0 2.870 2.880 2.890 2.830 2.900 20,552,161 58,821,946 2.8621 1.842 1.848 1.855 1.816 1.861 32,021,455 1.8370 2.14%
2016-02-25 0 2.810 2.800 2.810 2.790 2.910 23,508,797 66,564,766 2.8315 1.804 1.797 1.804 1.791 1.868 36,628,064 1.8173 -2.09%
2016-02-24 0 2.870 2.860 2.870 2.830 2.920 25,086,200 71,769,929 2.8609 1.842 1.836 1.842 1.816 1.874 39,085,749 1.8362 -1.03%
2016-02-23 0 2.900 2.900 2.920 2.900 3.000 32,522,000 95,051,935 2.9227 1.861 1.861 1.874 1.861 1.925 50,671,156 1.8759 -2.03%
2016-02-22 0 2.960 2.960 2.970 2.890 3.000 29,310,552 86,933,178 2.9659 1.900 1.900 1.906 1.855 1.925 45,667,534 1.9036 2.78%
2016-02-19 0 2.880 2.860 2.870 2.850 2.900 15,615,216 44,870,764 2.8735 1.848 1.836 1.842 1.829 1.861 24,329,409 1.8443 -0.69%
2016-02-18 0 2.900 2.890 2.900 2.850 2.930 38,751,866 111,968,745 2.8894 1.861 1.855 1.861 1.829 1.881 60,377,647 1.8545 3.20%
2016-02-17 0 2.810 2.790 2.820 2.790 2.890 31,416,390 89,005,778 2.8331 1.804 1.791 1.810 1.791 1.855 48,948,551 1.8184 -1.06%
2016-02-16 0 2.840 2.840 2.850 2.800 2.910 33,648,347 96,440,559 2.8661 1.823 1.823 1.829 1.797 1.868 52,426,069 1.8396 1.07%
2016-02-15 0 2.810 2.810 2.820 2.710 2.850 29,735,986 82,752,516 2.7829 1.804 1.804 1.810 1.739 1.829 46,330,385 1.7861 5.24%
2016-02-12 0 2.670 2.660 2.680 2.650 2.760 32,361,694 86,853,451 2.6838 1.714 1.707 1.720 1.701 1.771 50,421,390 1.7226 -3.61%
2016-02-11 0 2.770 2.760 2.770 2.740 2.790 19,900,394 54,909,289 2.7592 1.778 1.771 1.778 1.759 1.791 31,005,964 1.7709 -3.82%
2016-02-05 0 2.880 2.870 2.890 2.870 2.940 16,950,159 49,132,633 2.8987 1.848 1.842 1.855 1.842 1.887 26,409,327 1.8604 0.00%
2016-02-04 0 2.880 2.880 2.890 2.880 3.000 20,852,617 60,574,705 2.9049 1.848 1.848 1.855 1.848 1.925 32,489,582 1.8644 -0.69%
2016-02-03 0 2.900 2.900 2.910 2.850 2.930 32,730,621 94,368,032 2.8832 1.861 1.861 1.868 1.829 1.881 50,996,199 1.8505 -2.36%
2016-02-02 0 2.970 2.970 2.980 2.960 3.010 29,004,650 86,533,565 2.9834 1.906 1.906 1.913 1.900 1.932 45,190,921 1.9148 -1.33%
2016-02-01 0 3.010 3.000 3.020 2.990 3.080 33,428,885 101,065,717 3.0233 1.932 1.925 1.938 1.919 1.977 52,084,135 1.9404 -2.59%
2016-01-29 0 3.090 3.080 3.100 2.980 3.110 42,015,059 128,394,185 3.0559 1.983 1.977 1.990 1.913 1.996 65,461,890 1.9614 1.98%
2016-01-28 0 3.030 3.020 3.030 2.980 3.050 21,240,000 63,992,975 3.0129 1.945 1.938 1.945 1.913 1.958 33,093,148 1.9337 1.00%
2016-01-27 0 3.000 2.990 3.010 2.970 3.060 25,510,032 76,771,000 3.0094 1.925 1.919 1.932 1.906 1.964 39,746,104 1.9315 0.33%
2016-01-26 0 2.990 2.980 2.990 2.960 3.080 34,660,630 103,845,521 2.9961 1.919 1.913 1.919 1.900 1.977 54,003,265 1.9229 -2.61%
2016-01-25 0 3.070 3.070 3.080 3.050 3.150 29,476,376 90,989,939 3.0869 1.970 1.970 1.977 1.958 2.022 45,925,897 1.9812 0.00%
2016-01-22 0 3.070 3.060 3.070 2.980 3.140 48,751,017 148,690,619 3.0500 1.970 1.964 1.970 1.913 2.015 75,956,902 1.9576 4.42%
2016-01-21 0 2.940 2.940 2.950 2.940 3.120 40,134,000 120,761,645 3.0090 1.887 1.887 1.893 1.887 2.002 62,531,091 1.9312 -2.97%
2016-01-20 0 3.030 3.020 3.030 2.980 3.130 45,569,057 138,872,232 3.0475 1.945 1.938 1.945 1.913 2.009 70,999,224 1.9560 -5.31%
2016-01-19 0 3.200 3.200 3.210 3.080 3.220 47,821,578 150,895,926 3.1554 2.054 2.054 2.060 1.977 2.067 74,508,782 2.0252 3.56%
2016-01-18 0 3.090 3.090 3.100 3.050 3.150 23,450,000 72,918,742 3.1095 1.983 1.983 1.990 1.958 2.022 36,536,455 1.9958 -1.28%
2016-01-15 0 3.130 3.130 3.140 3.110 3.210 36,602,225 115,202,936 3.1474 2.009 2.009 2.015 1.996 2.060 57,028,382 2.0201 -2.19%
2016-01-14 0 3.200 3.190 3.200 3.140 3.220 44,547,633 141,989,328 3.1874 2.054 2.047 2.054 2.015 2.067 69,407,787 2.0457 -1.84%
2016-01-13 0 3.260 3.260 3.280 3.250 3.410 33,777,134 111,982,534 3.3153 2.092 2.092 2.105 2.086 2.189 52,626,727 2.1279 -0.61%
2016-01-12 0 3.280 3.270 3.280 3.250 3.410 55,043,816 181,710,573 3.3012 2.105 2.099 2.105 2.086 2.189 85,761,447 2.1188 -2.67%
2016-01-11 0 3.370 3.350 3.370 3.350 3.460 39,638,776 134,357,306 3.3895 2.163 2.150 2.163 2.150 2.221 61,759,504 2.1755 -5.07%
2016-01-08 0 3.550 3.540 3.550 3.500 3.580 26,215,159 92,971,289 3.5465 2.278 2.272 2.278 2.246 2.298 40,844,733 2.2762 1.72%
2016-01-07 0 3.490 3.500 3.510 3.460 3.660 42,025,108 147,792,864 3.5168 2.240 2.246 2.253 2.221 2.349 65,477,547 2.2572 -5.16%
2016-01-06 0 3.680 3.660 3.670 3.650 3.710 28,216,545 103,707,366 3.6754 2.362 2.349 2.355 2.343 2.381 43,963,008 2.3590 -0.54%
2016-01-05 0 3.700 3.690 3.700 3.670 3.770 26,385,419 97,904,402 3.7105 2.375 2.368 2.375 2.355 2.420 41,110,008 2.3815 -0.80%
2016-01-04 0 3.730 3.710 3.730 3.670 3.780 29,512,301 109,757,303 3.7190 2.394 2.381 2.394 2.355 2.426 45,981,871 2.3870 -1.84%
2015-12-31 0 3.800 3.790 3.800 3.770 3.850 17,960,000 68,108,760 3.7922 2.439 2.433 2.439 2.420 2.471 27,982,718 2.4340 -0.52%
2015-12-30 0 3.820 3.810 3.830 3.780 3.930 25,950,120 99,294,492 3.8264 2.452 2.445 2.458 2.426 2.522 40,431,787 2.4559 -2.05%
2015-12-29 0 3.900 3.900 3.910 3.860 3.940 12,013,300 46,972,028 3.9100 2.503 2.503 2.510 2.477 2.529 18,717,416 2.5095 -0.26%
2015-12-28 0 3.910 3.910 3.930 3.890 3.980 23,242,000 91,212,630 3.9245 2.510 2.510 2.522 2.497 2.554 36,212,379 2.5188 -2.01%
2015-12-24 0 3.990 3.990 4.000 3.970 4.020 7,612,000 30,453,660 4.0007 2.561 2.561 2.567 2.548 2.580 11,859,936 2.5678 0.50%
2015-12-23 0 3.970 3.960 3.980 3.940 4.020 13,132,248 52,347,744 3.9862 2.548 2.542 2.554 2.529 2.580 20,460,801 2.5584 0.76%
2015-12-22 0 3.940 3.920 3.950 3.910 3.970 9,059,055 35,652,497 3.9356 2.529 2.516 2.535 2.510 2.548 14,114,531 2.5259 0.25%
2015-12-21 0 3.930 3.930 3.940 3.850 3.980 13,968,313 55,115,068 3.9457 2.522 2.522 2.529 2.471 2.554 21,763,439 2.5325 1.03%
2015-12-18 0 3.890 3.870 3.880 3.830 3.930 11,783,314 45,837,921 3.8901 2.497 2.484 2.490 2.458 2.522 18,359,084 2.4967 -0.26%
2015-12-17 0 3.900 3.890 3.900 3.860 3.970 15,594,400 60,942,917 3.9080 2.503 2.497 2.503 2.477 2.548 24,296,976 2.5083 1.04%
2015-12-16 0 3.860 3.860 3.870 3.830 3.890 22,191,846 85,685,557 3.8611 2.477 2.477 2.484 2.458 2.497 34,576,179 2.4782 2.66%
2015-12-15 0 3.760 3.760 3.770 3.710 3.820 14,328,905 54,110,192 3.7763 2.413 2.413 2.420 2.381 2.452 22,325,262 2.4237 -0.53%
2015-12-14 0 3.780 3.760 3.770 3.650 3.790 14,488,179 54,114,099 3.7351 2.426 2.413 2.420 2.343 2.433 22,573,420 2.3972 0.80%
2015-12-11 0 3.750 3.740 3.750 3.710 3.800 31,909,033 119,269,616 3.7378 2.407 2.400 2.407 2.381 2.439 49,716,118 2.3990 -1.57%
2015-12-10 0 3.810 3.800 3.810 3.780 3.870 21,036,598 80,481,372 3.8258 2.445 2.439 2.445 2.426 2.484 32,776,235 2.4555 -1.04%
2015-12-09 0 3.850 3.840 3.850 3.830 3.920 15,591,243 60,067,205 3.8526 2.471 2.465 2.471 2.458 2.516 24,292,058 2.4727 -1.79%
2015-12-08 0 3.920 3.910 3.920 3.820 3.940 56,294,689 218,541,983 3.8821 2.516 2.510 2.516 2.452 2.529 87,710,379 2.4916 -2.00%
2015-12-07 0 4.000 4.000 4.020 3.990 4.060 16,035,620 64,470,293 4.0204 2.567 2.567 2.580 2.561 2.606 24,984,423 2.5804 0.00%
2015-12-04 0 4.000 4.010 4.020 3.990 4.060 21,038,452 84,455,411 4.0143 2.567 2.574 2.580 2.561 2.606 32,779,124 2.5765 -2.20%
2015-12-03 0 4.090 4.080 4.090 4.030 4.100 21,496,268 87,402,309 4.0659 2.625 2.619 2.625 2.587 2.631 33,492,428 2.6096 -0.24%
2015-12-02 0 4.100 4.090 4.100 4.030 4.170 31,756,280 130,063,917 4.0957 2.631 2.625 2.631 2.587 2.676 49,478,120 2.6287 1.49%
2015-12-01 0 4.040 4.040 4.050 4.010 4.100 23,132,058 93,865,598 4.0578 2.593 2.593 2.599 2.574 2.631 36,041,083 2.6044 1.00%
2015-11-30 0 4.000 3.990 4.030 3.940 4.060 44,999,296 179,990,162 3.9998 2.567 2.561 2.587 2.529 2.606 70,111,504 2.5672 0.00%
2015-11-27 0 4.000 4.000 4.020 3.940 4.120 45,253,289 181,152,216 4.0031 2.567 2.567 2.580 2.529 2.644 70,507,240 2.5693 -2.68%
2015-11-26 0 4.110 4.110 4.120 4.080 4.180 14,902,252 61,487,056 4.1260 2.638 2.638 2.644 2.619 2.683 23,218,570 2.6482 -0.72%
2015-11-25 0 4.140 4.130 4.140 4.070 4.140 15,839,875 65,182,957 4.1151 2.657 2.651 2.657 2.612 2.657 24,679,441 2.6412 0.49%
2015-11-24 0 4.120 4.110 4.120 4.060 4.130 15,200,132 62,264,591 4.0963 2.644 2.638 2.644 2.606 2.651 23,682,684 2.6291 0.24%
2015-11-23 0 4.110 4.100 4.120 4.090 4.190 17,562,130 72,519,829 4.1293 2.638 2.631 2.644 2.625 2.689 27,362,814 2.6503 -1.44%
2015-11-20 0 4.170 4.160 4.170 4.060 4.210 15,310,758 63,333,792 4.1366 2.676 2.670 2.676 2.606 2.702 23,855,046 2.6549 2.21%
2015-11-19 0 4.080 4.080 4.090 4.040 4.120 19,741,043 80,755,528 4.0907 2.619 2.619 2.625 2.593 2.644 30,757,686 2.6255 0.99%
2015-11-18 0 4.040 4.030 4.050 4.020 4.100 11,160,815 45,209,900 4.0508 2.593 2.587 2.599 2.580 2.631 17,389,195 2.5999 -0.49%
2015-11-17 0 4.060 4.060 4.070 4.050 4.130 21,283,707 86,986,977 4.0870 2.606 2.606 2.612 2.599 2.651 33,161,246 2.6232 1.00%
2015-11-16 0 4.020 4.020 4.030 3.980 4.120 23,086,436 93,147,022 4.0347 2.580 2.580 2.587 2.554 2.644 35,970,002 2.5896 -1.71%
2015-11-13 0 4.090 4.090 4.100 4.020 4.110 26,130,243 106,360,294 4.0704 2.625 2.625 2.631 2.580 2.638 40,712,429 2.6125 -1.21%
2015-11-12 0 4.140 4.120 4.140 4.070 4.170 20,845,000 86,140,888 4.1324 2.657 2.644 2.657 2.612 2.676 32,477,715 2.6523 1.22%
2015-11-11 0 4.090 4.080 4.090 4.070 4.150 19,011,733 78,017,008 4.1036 2.625 2.619 2.625 2.612 2.664 29,621,379 2.6338 -0.97%
2015-11-10 0 4.130 4.130 4.140 4.120 4.200 24,302,417 100,807,672 4.1481 2.651 2.651 2.657 2.644 2.696 37,864,570 2.6623 -1.67%
2015-11-09 0 4.200 4.190 4.200 4.160 4.280 22,219,444 93,561,933 4.2108 2.696 2.689 2.696 2.670 2.747 34,619,178 2.7026 -0.71%
2015-11-06 0 4.230 4.220 4.230 4.170 4.240 30,544,531 128,359,959 4.2024 2.715 2.709 2.715 2.676 2.721 47,590,145 2.6972 0.24%
2015-11-05 0 4.220 4.210 4.220 4.130 4.270 45,628,790 192,573,058 4.2204 2.709 2.702 2.709 2.651 2.741 71,092,292 2.7088 1.44%
2015-11-04 0 4.160 4.150 4.170 4.130 4.250 50,553,490 211,640,252 4.1865 2.670 2.664 2.676 2.651 2.728 78,765,259 2.6870 1.22%
2015-11-03 0 4.110 4.110 4.120 4.110 4.180 12,390,072 51,295,664 4.1401 2.638 2.638 2.644 2.638 2.683 19,304,448 2.6572 -0.24%
2015-11-02 0 4.120 4.110 4.130 4.090 4.190 29,010,471 120,114,994 4.1404 2.644 2.638 2.651 2.625 2.689 45,199,990 2.6574 -0.96%
2015-10-30 0 4.160 4.140 4.170 4.140 4.200 31,520,347 131,292,000 4.1653 2.670 2.657 2.676 2.657 2.696 49,110,522 2.6734 0.48%
2015-10-29 0 4.140 4.130 4.140 4.110 4.200 33,824,665 140,050,953 4.1405 2.657 2.651 2.657 2.638 2.696 52,700,783 2.6575 -0.96%
2015-10-28 0 4.180 4.170 4.180 4.120 4.190 21,160,252 87,959,619 4.1568 2.683 2.676 2.683 2.644 2.689 32,968,896 2.6680 0.00%
2015-10-27 0 4.180 4.160 4.180 4.110 4.200 25,598,700 106,174,129 4.1476 2.683 2.670 2.683 2.638 2.696 39,884,254 2.6621 -0.24%
2015-10-26 0 4.190 4.170 4.190 4.160 4.230 35,875,317 150,272,134 4.1887 2.689 2.676 2.689 2.670 2.715 55,895,817 2.6884 0.48%
2015-10-23 0 4.170 4.160 4.180 4.140 4.210 30,144,027 125,749,118 4.1716 2.676 2.670 2.683 2.657 2.702 46,966,136 2.6774 0.97%
2015-10-22 0 4.130 4.130 4.150 4.070 4.170 25,115,000 103,578,143 4.1242 2.651 2.651 2.664 2.612 2.676 39,130,621 2.6470 -0.96%
2015-10-20 0 4.170 4.170 4.180 4.130 4.210 19,762,832 82,343,968 4.1666 2.676 2.676 2.683 2.651 2.702 30,791,634 2.6742 0.00%
2015-10-19 0 4.170 4.160 4.180 4.120 4.220 13,912,279 58,076,991 4.1745 2.676 2.670 2.683 2.644 2.709 21,676,135 2.6793 -0.24%
2015-10-16 0 4.180 4.170 4.180 4.150 4.230 23,360,170 97,884,368 4.1902 2.683 2.676 2.683 2.664 2.715 36,396,495 2.6894 1.21%
2015-10-15 0 4.130 4.130 4.140 4.050 4.160 23,145,266 95,729,853 4.1360 2.651 2.651 2.657 2.599 2.670 36,061,662 2.6546 1.47%
2015-10-14 0 4.070 4.070 4.080 3.980 4.090 13,363,274 54,298,596 4.0633 2.612 2.612 2.619 2.554 2.625 20,820,753 2.6079 0.74%
2015-10-13 0 4.040 4.040 4.060 4.030 4.170 22,268,733 90,947,364 4.0841 2.593 2.593 2.606 2.587 2.676 34,695,973 2.6213 -2.18%
2015-10-12 0 4.130 4.130 4.140 4.120 4.190 30,098,451 125,054,099 4.1548 2.651 2.651 2.657 2.644 2.689 46,895,126 2.6667 0.00%
2015-10-09 0 4.130 4.110 4.120 4.050 4.170 54,001,697 222,898,367 4.1276 2.651 2.638 2.644 2.599 2.676 84,137,765 2.6492 2.99%
2015-10-08 0 4.010 4.000 4.020 3.960 4.070 30,672,176 122,917,569 4.0075 2.574 2.567 2.580 2.542 2.612 47,789,023 2.5721 0.00%
2015-10-07 0 4.010 4.010 4.030 3.930 4.030 51,241,000 204,158,123 3.9843 2.574 2.574 2.587 2.522 2.587 79,836,439 2.5572 1.01%
2015-10-06 0 3.970 3.960 3.980 3.950 4.080 18,394,000 73,397,845 3.9903 2.548 2.542 2.554 2.535 2.619 28,658,915 2.5611 -0.50%
2015-10-05 0 3.990 3.980 3.990 3.920 4.010 36,654,872 145,762,718 3.9766 2.561 2.554 2.561 2.516 2.574 57,110,409 2.5523 2.57%
2015-10-02 0 3.890 3.890 3.910 3.780 3.940 34,648,857 134,833,806 3.8914 2.497 2.497 2.510 2.426 2.529 53,984,922 2.4976 3.18%
2015-09-30 0 3.770 3.760 3.780 3.710 3.810 22,194,318 83,695,926 3.7711 2.420 2.413 2.426 2.381 2.445 34,580,030 2.4204 1.62%
2015-09-29 0 3.710 3.700 3.710 3.630 3.720 25,369,395 93,382,294 3.6809 2.381 2.375 2.381 2.330 2.388 39,526,984 2.3625 -2.11%
2015-09-25 0 3.790 3.780 3.800 3.690 3.820 23,343,280 87,471,166 3.7472 2.433 2.426 2.439 2.368 2.452 36,370,179 2.4050 1.07%
2015-09-24 0 3.750 3.730 3.750 3.680 3.780 19,930,000 74,293,435 3.7277 2.407 2.394 2.407 2.362 2.426 31,052,092 2.3925 0.00%
2015-09-23 0 3.750 3.730 3.740 3.680 3.860 36,858,381 137,933,389 3.7423 2.407 2.394 2.400 2.362 2.477 57,427,488 2.4019 -2.85%
2015-09-22 0 3.860 3.850 3.870 3.850 3.980 21,294,000 83,427,440 3.9179 2.477 2.471 2.484 2.471 2.554 33,177,283 2.5146 -0.77%
2015-09-21 0 3.890 3.870 3.890 3.820 3.900 20,250,932 78,445,936 3.8737 2.497 2.484 2.497 2.452 2.503 31,552,122 2.4862 -1.52%
2015-09-18 0 3.950 3.940 3.950 3.850 3.980 21,689,723 85,520,272 3.9429 2.535 2.529 2.535 2.471 2.554 33,793,842 2.5306 1.80%
2015-09-17 0 3.880 3.870 3.900 3.810 4.000 46,902,036 183,591,001 3.9144 2.490 2.484 2.503 2.445 2.567 73,076,083 2.5123 2.11%
2015-09-16 0 3.800 3.790 3.800 3.720 3.880 29,065,350 110,537,783 3.8031 2.439 2.433 2.439 2.388 2.490 45,285,495 2.4409 2.15%
2015-09-15 0 3.720 3.710 3.730 3.690 3.790 21,451,015 79,949,601 3.7271 2.388 2.381 2.394 2.368 2.433 33,421,921 2.3921 -0.80%
2015-09-14 0 3.750 3.740 3.750 3.680 3.810 19,104,218 71,593,441 3.7475 2.407 2.400 2.407 2.362 2.445 29,765,476 2.4053 0.54%
2015-09-11 0 3.730 3.730 3.750 3.710 3.890 35,882,204 135,579,231 3.7785 2.394 2.394 2.407 2.381 2.497 55,906,548 2.4251 -1.84%
2015-09-10 0 3.800 3.800 3.820 3.650 3.830 30,095,781 113,304,478 3.7648 2.439 2.439 2.452 2.343 2.458 46,890,966 2.4163 -0.52%
2015-09-09 0 3.820 3.810 3.840 3.710 3.870 46,033,343 175,525,727 3.8130 2.452 2.445 2.465 2.381 2.484 71,722,609 2.4473 3.52%
2015-09-08 0 3.690 3.680 3.710 3.530 3.750 42,171,265 154,204,701 3.6566 2.368 2.362 2.381 2.266 2.407 65,705,268 2.3469 5.43%
2015-09-07 0 3.500 3.490 3.510 3.470 3.640 24,286,165 86,335,199 3.5549 2.246 2.240 2.253 2.227 2.336 37,839,249 2.2816 0.29%
2015-09-04 0 3.490 3.490 3.500 3.410 3.540 38,181,599 132,977,787 3.4828 2.240 2.240 2.246 2.189 2.272 59,489,138 2.2353 0.58%
2015-09-02 0 3.470 3.460 3.470 3.350 3.590 52,836,302 183,300,691 3.4692 2.227 2.221 2.227 2.150 2.304 82,322,012 2.2266 0.87%
2015-09-01 0 3.440 3.430 3.450 3.390 3.690 48,434,103 169,709,830 3.5039 2.208 2.201 2.214 2.176 2.368 75,463,132 2.2489 -6.27%
2015-08-31 0 3.670 3.660 3.670 3.510 3.690 37,353,636 135,026,965 3.6148 2.355 2.349 2.355 2.253 2.368 58,199,124 2.3201 -0.27%
2015-08-28 0 3.680 3.670 3.700 3.650 3.790 39,019,705 144,621,378 3.7064 2.362 2.355 2.375 2.343 2.433 60,794,955 2.3788 -0.54%
2015-08-27 0 3.700 3.700 3.710 3.540 3.720 44,703,178 162,402,498 3.6329 2.375 2.375 2.381 2.272 2.388 69,650,135 2.3317 6.32%
2015-08-26 0 3.480 3.480 3.490 3.430 3.660 38,723,042 136,885,467 3.5350 2.234 2.234 2.240 2.201 2.349 60,332,737 2.2688 -0.29%
2015-08-25 0 3.490 3.490 3.500 3.400 3.610 65,131,083 227,789,132 3.4974 2.240 2.240 2.246 2.182 2.317 101,477,991 2.2447 -0.57%
2015-08-24 0 3.510 3.470 3.500 3.390 3.640 89,876,751 313,182,357 3.4846 2.253 2.227 2.246 2.176 2.336 140,033,172 2.2365 -8.12%
2015-08-21 0 3.820 3.810 3.820 3.750 3.870 39,501,966 150,169,617 3.8016 2.452 2.445 2.452 2.407 2.484 61,546,346 2.4399 -1.80%
2015-08-20 0 3.890 3.880 3.900 3.800 3.970 47,022,512 182,268,145 3.8762 2.497 2.490 2.503 2.439 2.548 73,263,791 2.4878 -2.02%
2015-08-19 0 3.970 3.950 3.970 3.910 4.010 26,957,307 106,528,993 3.9518 2.548 2.535 2.548 2.510 2.574 42,001,042 2.5363 0.76%
2015-08-18 0 3.940 3.940 3.960 3.920 4.080 31,323,284 124,922,260 3.9882 2.529 2.529 2.542 2.516 2.619 48,803,487 2.5597 -2.72%
2015-08-17 0 4.050 4.040 4.050 3.910 4.060 37,841,000 150,273,718 3.9712 2.599 2.593 2.599 2.510 2.606 58,958,465 2.5488 -0.49%
2015-08-14 0 4.070 4.070 4.080 4.060 4.140 19,319,340 79,362,453 4.1079 2.612 2.612 2.619 2.606 2.657 30,100,648 2.6366 -1.21%
2015-08-13 0 4.120 4.120 4.130 4.070 4.160 20,895,804 86,148,078 4.1227 2.644 2.644 2.651 2.612 2.670 32,556,870 2.6461 0.98%
2015-08-12 0 4.080 4.070 4.080 4.020 4.140 33,930,000 138,075,475 4.0694 2.619 2.612 2.619 2.580 2.657 52,864,901 2.6119 -1.92%
2015-08-11 0 4.160 4.130 4.140 4.140 4.340 49,818,173 211,498,881 4.2454 2.670 2.651 2.657 2.657 2.786 77,619,593 2.7248 -0.48%
2015-08-10 0 4.180 4.180 4.190 3.980 4.250 47,252,000 195,916,180 4.1462 2.683 2.683 2.689 2.554 2.728 73,621,347 2.6611 5.03%
2015-08-07 0 3.980 3.980 4.000 3.920 4.040 16,960,673 67,815,535 3.9984 2.554 2.554 2.567 2.516 2.593 26,425,709 2.5663 0.76%
2015-08-06 0 3.950 3.940 3.950 3.940 4.030 18,446,264 73,206,209 3.9686 2.535 2.529 2.535 2.529 2.587 28,740,345 2.5472 -1.99%
2015-08-05 0 4.030 4.010 4.030 4.000 4.080 15,965,110 64,304,085 4.0278 2.587 2.574 2.587 2.567 2.619 24,874,564 2.5851 0.75%
2015-08-04 0 4.000 3.980 4.000 3.890 4.020 28,080,371 111,390,537 3.9668 2.567 2.554 2.567 2.497 2.580 43,750,841 2.5460 1.27%
2015-08-03 0 3.950 3.930 3.950 3.890 4.000 39,803,810 156,608,356 3.9345 2.535 2.522 2.535 2.497 2.567 62,016,636 2.5253 -1.74%
2015-07-31 0 4.020 4.000 4.030 3.960 4.080 26,644,291 106,944,853 4.0138 2.580 2.567 2.587 2.542 2.619 41,513,345 2.5762 -0.50%
2015-07-30 0 4.040 4.020 4.050 4.020 4.150 24,811,000 100,628,125 4.0558 2.593 2.580 2.599 2.580 2.664 38,656,972 2.6031 -0.74%
2015-07-29 0 4.070 4.080 4.090 3.940 4.100 48,824,640 196,746,220 4.0297 2.612 2.619 2.625 2.529 2.631 76,071,611 2.5863 2.01%
2015-07-28 0 3.990 3.980 3.990 3.910 4.100 43,879,749 175,938,131 4.0096 2.561 2.554 2.561 2.510 2.631 68,367,185 2.5734 0.25%
2015-07-27 0 3.980 3.980 3.990 3.960 4.200 65,364,513 264,065,541 4.0399 2.554 2.554 2.561 2.542 2.696 101,841,689 2.5929 -5.46%
2015-07-24 0 4.210 4.210 4.220 4.150 4.240 41,073,000 171,927,710 4.1859 2.702 2.702 2.709 2.664 2.721 63,994,108 2.6866 -1.41%
2015-07-23 0 4.270 4.260 4.270 4.150 4.300 25,377,744 108,111,838 4.2601 2.741 2.734 2.741 2.664 2.760 39,539,992 2.7342 1.91%
2015-07-22 0 4.190 4.180 4.200 4.130 4.300 66,502,705 278,677,194 4.1905 2.689 2.683 2.696 2.651 2.760 103,615,058 2.6895 -3.68%
2015-07-21 0 4.350 4.340 4.350 4.200 4.380 40,073,255 173,566,563 4.3312 2.792 2.786 2.792 2.696 2.811 62,436,447 2.7799 2.11%
2015-07-20 0 4.260 4.260 4.270 4.240 4.390 27,982,097 120,250,312 4.2974 2.734 2.734 2.741 2.721 2.818 43,597,724 2.7582 -1.62%
2015-07-17 0 4.330 4.320 4.340 4.310 4.410 40,906,604 178,452,359 4.3624 2.779 2.773 2.786 2.766 2.830 63,734,853 2.7999 0.46%
2015-07-16 0 4.310 4.290 4.310 4.120 4.320 28,970,000 123,336,953 4.2574 2.766 2.753 2.766 2.644 2.773 45,136,934 2.7325 1.41%
2015-07-15 0 4.250 4.250 4.260 4.200 4.380 40,744,831 173,785,787 4.2652 2.728 2.728 2.734 2.696 2.811 63,482,801 2.7375 -1.85%
2015-07-14 0 4.330 4.320 4.340 4.250 4.500 51,749,792 225,883,115 4.3649 2.779 2.773 2.786 2.728 2.888 80,629,167 2.8015 -3.35%
2015-07-13 0 4.480 4.480 4.500 4.280 4.540 64,090,032 285,216,173 4.4502 2.875 2.875 2.888 2.747 2.914 99,855,974 2.8563 3.23%
2015-07-10 0 4.340 4.330 4.350 4.190 4.410 94,055,738 408,022,448 4.3381 2.786 2.779 2.792 2.689 2.830 146,544,276 2.7843 5.08%
2015-07-09 0 4.130 4.120 4.140 3.700 4.240 107,279,156 435,676,326 4.0611 2.651 2.644 2.657 2.375 2.721 167,147,125 2.6065 9.84%
2015-07-08 0 3.760 3.750 3.770 3.610 3.950 197,669,688 744,288,347 3.7653 2.413 2.407 2.420 2.317 2.535 307,980,798 2.4167 -10.48%
2015-07-07 0 4.200 4.210 4.220 4.140 4.530 132,933,665 564,510,666 4.2466 2.696 2.702 2.709 2.657 2.907 207,118,333 2.7255 -6.04%
2015-07-06 0 4.470 4.470 4.480 4.150 4.840 165,010,042 719,573,548 4.3608 2.869 2.869 2.875 2.664 3.106 257,095,182 2.7989 -4.49%
2015-07-03 0 4.680 4.680 4.690 4.600 4.870 58,858,829 276,355,650 4.6952 3.004 3.004 3.010 2.952 3.126 91,705,457 3.0135 -2.90%
2015-07-02 0 4.820 4.820 4.840 4.800 4.970 59,337,585 287,539,705 4.8458 3.094 3.094 3.106 3.081 3.190 92,451,387 3.1102 -2.59%
2015-06-30 0 4.960 4.950 4.960 4.730 4.990 69,047,850 337,501,384 4.8879 3.176 3.169 3.176 3.028 3.195 107,841,586 3.1296 4.86%
2015-06-29 0 4.730 4.720 4.730 4.570 4.960 102,345,794 485,350,121 4.7423 3.028 3.022 3.028 2.926 3.176 159,847,595 3.0363 -2.87%
2015-06-26 0 4.870 4.860 4.880 4.830 5.020 57,178,381 280,346,903 4.9030 3.118 3.112 3.125 3.093 3.214 89,303,393 3.1393 -2.99%
2015-06-25 0 5.020 5.000 5.020 4.920 5.060 40,674,780 202,972,034 4.9901 3.214 3.201 3.214 3.150 3.240 63,527,435 3.1950 -0.40%
2015-06-24 0 5.040 5.030 5.060 5.010 5.140 51,502,000 260,213,465 5.0525 3.227 3.221 3.240 3.208 3.291 80,437,803 3.2350 0.60%
2015-06-23 0 5.010 5.010 5.030 4.820 5.050 95,326,832 470,090,539 4.9314 3.208 3.208 3.221 3.086 3.233 148,885,110 3.1574 4.38%
2015-06-22 0 4.800 4.800 4.820 4.710 4.820 69,763,651 334,011,562 4.7878 3.073 3.073 3.086 3.016 3.086 108,959,551 3.0655 1.05%
2015-06-19 0 4.750 4.690 4.700 4.660 4.830 178,762,545 849,631,086 4.7528 3.041 3.003 3.009 2.984 3.093 279,198,213 3.0431 1.06%
2015-06-18 0 4.700 4.680 4.700 4.680 4.790 61,034,901 288,627,731 4.7289 3.009 2.996 3.009 2.996 3.067 95,326,654 3.0278 -0.84%
2015-06-17 0 4.740 4.730 4.750 4.670 4.790 121,796,876 575,972,665 4.7290 3.035 3.028 3.041 2.990 3.067 190,227,042 3.0278 3.04%
2015-06-16 0 4.600 4.580 4.590 4.580 4.920 144,174,672 677,704,682 4.7006 2.945 2.932 2.939 2.932 3.150 225,177,544 3.0096 -7.07%
2015-06-15 0 4.950 4.930 4.940 4.920 5.090 63,629,543 316,609,277 4.9758 3.169 3.157 3.163 3.150 3.259 99,379,066 3.1859 -2.56%
2015-06-12 0 5.080 5.070 5.090 5.040 5.190 97,591,430 497,452,406 5.0973 3.253 3.246 3.259 3.227 3.323 152,422,046 3.2637 0.99%
2015-06-11 0 5.030 5.030 5.050 5.010 5.140 65,117,690 329,729,300 5.0636 3.221 3.221 3.233 3.208 3.291 101,703,311 3.2421 0.40%
2015-06-10 0 5.010 5.000 5.010 4.950 5.130 87,220,277 440,613,250 5.0517 3.208 3.201 3.208 3.169 3.285 136,223,981 3.2345 -2.15%
2015-06-09 0 5.120 5.100 5.120 5.020 5.340 82,541,364 422,564,994 5.1194 3.278 3.265 3.278 3.214 3.419 128,916,275 3.2778 -3.58%
2015-06-08 0 5.310 5.310 5.320 5.210 5.350 38,806,663 204,928,272 5.2807 3.400 3.400 3.406 3.336 3.425 60,609,738 3.3811 0.95%
2015-06-05 0 5.260 5.270 5.300 5.250 5.460 54,395,306 289,241,801 5.3174 3.368 3.374 3.393 3.361 3.496 84,956,679 3.4046 -2.05%
2015-06-04 0 5.370 5.370 5.390 5.210 5.490 81,730,572 437,381,714 5.3515 3.438 3.438 3.451 3.336 3.515 127,649,949 3.4264 -0.19%
2015-06-03 0 5.380 5.370 5.380 5.370 5.490 45,650,042 247,344,534 5.4183 3.445 3.438 3.445 3.438 3.515 71,297,990 3.4692 -1.65%
2015-06-02 0 5.470 5.470 5.480 5.440 5.570 46,511,875 255,300,100 5.4889 3.502 3.502 3.509 3.483 3.566 72,644,034 3.5144 -1.97%
2015-06-01 0 5.580 5.570 5.590 5.400 5.610 55,808,976 307,718,602 5.5138 3.573 3.566 3.579 3.457 3.592 87,164,604 3.5303 1.45%
2015-05-29 0 5.500 5.510 5.520 5.410 5.590 59,766,003 330,128,285 5.5237 3.521 3.528 3.534 3.464 3.579 93,344,840 3.5367 -0.36%
2015-05-28 0 5.520 5.520 5.530 5.400 5.770 85,396,497 476,675,920 5.5819 3.534 3.534 3.541 3.457 3.694 133,375,531 3.5739 -4.33%
2015-05-27 0 5.770 5.740 5.770 5.730 5.810 64,627,835 372,483,772 5.7635 3.694 3.675 3.694 3.669 3.720 100,938,237 3.6902 0.52%
2015-05-26 0 5.740 5.730 5.740 5.730 5.850 82,075,000 474,520,185 5.7815 3.675 3.669 3.675 3.669 3.746 128,187,889 3.7018 2.32%
2015-05-22 0 5.610 5.610 5.620 5.530 5.620 53,507,039 298,637,390 5.5813 3.592 3.592 3.598 3.541 3.598 83,569,350 3.5735 1.26%
2015-05-21 0 5.540 5.530 5.570 5.520 5.600 31,895,347 177,391,159 5.5617 3.547 3.541 3.566 3.534 3.586 49,815,379 3.5610 -0.54%
2015-05-20 0 5.570 5.570 5.590 5.510 5.620 39,700,393 221,360,258 5.5758 3.566 3.566 3.579 3.528 3.598 62,005,600 3.5700 -0.71%
2015-05-19 0 5.610 5.600 5.610 5.450 5.630 52,331,844 292,125,811 5.5822 3.592 3.586 3.592 3.489 3.605 81,733,885 3.5741 2.75%
2015-05-18 0 5.460 5.440 5.460 5.410 5.520 27,697,100 151,136,117 5.4567 3.496 3.483 3.496 3.464 3.534 43,258,395 3.4938 -0.73%
2015-05-15 0 5.500 5.490 5.500 5.270 5.550 76,320,281 413,043,244 5.4120 3.521 3.515 3.521 3.374 3.554 119,199,948 3.4651 1.66%
2015-05-14 0 5.410 5.410 5.430 5.400 5.510 48,120,525 261,505,734 5.4344 3.464 3.464 3.477 3.457 3.528 75,156,485 3.4795 -1.46%
2015-05-13 0 5.490 5.470 5.480 5.440 5.620 60,941,011 335,467,032 5.5048 3.515 3.502 3.509 3.483 3.598 95,180,013 3.5246 -1.44%
2015-05-12 0 5.570 5.560 5.570 5.550 5.730 63,371,156 358,121,666 5.6512 3.566 3.560 3.566 3.554 3.669 98,975,507 3.6183 -2.28%
2015-05-11 0 5.700 5.700 5.710 5.660 5.770 88,054,382 503,981,417 5.7235 3.650 3.650 3.656 3.624 3.694 137,526,718 3.6646 0.88%
2015-05-08 0 5.650 5.650 5.660 5.590 5.710 90,458,666 512,044,081 5.6605 3.618 3.618 3.624 3.579 3.656 141,281,821 3.6243 1.62%
2015-05-07 0 5.560 5.550 5.570 5.480 5.720 143,439,430 801,617,474 5.5885 3.560 3.554 3.566 3.509 3.662 224,029,215 3.5782 -1.24%
2015-05-06 0 5.630 5.620 5.630 5.410 5.780 200,583,865 1,128,378,645 5.6255 3.605 3.598 3.605 3.464 3.701 313,279,589 3.6018 3.49%
2015-05-05 0 5.440 5.430 5.440 5.380 5.720 185,051,600 1,026,491,083 5.5471 3.483 3.477 3.483 3.445 3.662 289,020,701 3.5516 -0.73%
2015-05-04 0 5.480 5.480 5.500 5.370 5.500 105,325,783 575,917,537 5.4680 3.509 3.509 3.521 3.438 3.521 164,501,856 3.5010 1.67%
2015-04-30 0 5.390 5.390 5.400 5.250 5.430 95,167,038 510,434,349 5.3636 3.451 3.451 3.457 3.361 3.477 148,635,538 3.4341 1.32%
2015-04-29 0 5.320 5.320 5.340 5.200 5.440 79,052,246 420,769,783 5.3227 3.406 3.406 3.419 3.329 3.483 123,466,836 3.4080 -0.93%
2015-04-28 0 5.370 5.360 5.380 5.280 5.460 72,533,894 388,862,234 5.3611 3.438 3.432 3.445 3.381 3.496 113,286,223 3.4326 -0.56%
2015-04-27 0 5.400 5.390 5.400 5.290 5.500 148,556,161 800,790,752 5.3905 3.457 3.451 3.457 3.387 3.521 232,020,722 3.4514 3.45%
2015-04-24 0 5.220 5.220 5.230 5.060 5.230 83,541,977 430,489,397 5.1530 3.342 3.342 3.349 3.240 3.349 130,479,070 3.2993 2.76%
2015-04-23 0 5.080 5.080 5.090 5.050 5.320 113,860,031 589,453,388 5.1770 3.253 3.253 3.259 3.233 3.406 177,830,972 3.3147 -3.05%
2015-04-22 0 5.240 5.240 5.250 5.170 5.300 89,327,119 467,947,291 5.2386 3.355 3.355 3.361 3.310 3.393 139,514,528 3.3541 -0.19%
2015-04-21 0 5.250 5.230 5.250 5.150 5.300 97,508,449 510,042,042 5.2307 3.361 3.349 3.361 3.297 3.393 152,292,443 3.3491 2.94%
2015-04-20 0 5.100 5.090 5.110 5.060 5.440 166,730,762 867,224,473 5.2013 3.265 3.259 3.272 3.240 3.483 260,406,512 3.3303 -5.20%
2015-04-17 0 5.380 5.380 5.390 5.350 5.650 197,166,214 1,084,749,588 5.5017 3.445 3.445 3.451 3.425 3.618 307,941,771 3.5226 0.75%
2015-04-16 0 5.340 5.340 5.350 5.080 5.360 158,396,648 831,280,144 5.2481 3.419 3.419 3.425 3.253 3.432 247,389,973 3.3602 4.71%
2015-04-15 0 5.100 5.100 5.110 5.030 5.350 186,674,582 968,229,857 5.1867 3.265 3.265 3.272 3.221 3.425 291,555,537 3.3209 -1.35%
2015-04-14 0 5.170 5.160 5.180 4.940 5.520 361,168,781 1,884,157,710 5.2168 3.310 3.304 3.317 3.163 3.534 564,087,283 3.3402 2.58%
2015-04-13 0 5.040 5.040 5.050 4.750 5.070 355,573,525 1,755,392,438 4.9368 3.227 3.227 3.233 3.041 3.246 555,348,397 3.1609 8.86%
2015-04-10 0 4.630 4.620 4.630 4.410 4.630 178,757,587 815,096,708 4.5598 2.964 2.958 2.964 2.824 2.964 279,190,470 2.9195 3.35%
2015-04-09 0 4.480 4.470 4.480 4.430 4.850 252,186,667 1,151,439,669 4.5658 2.868 2.862 2.868 2.836 3.105 393,874,829 2.9234 3.70%
2015-04-08 0 4.320 4.300 4.310 4.050 4.340 225,333,594 950,234,802 4.2170 2.766 2.753 2.760 2.593 2.779 351,934,667 2.7000 8.27%
2015-04-02 0 3.990 3.980 3.990 3.970 4.010 59,656,511 238,067,841 3.9906 2.555 2.548 2.555 2.542 2.567 93,173,832 2.5551 0.25%
2015-04-01 0 3.980 3.970 3.980 3.930 3.990 44,500,282 176,805,428 3.9731 2.548 2.542 2.548 2.516 2.555 69,502,251 2.5439 1.02%
2015-03-31 0 3.940 3.930 3.960 3.920 4.050 95,326,038 379,700,240 3.9832 2.523 2.516 2.535 2.510 2.593 148,883,870 2.5503 -1.25%
2015-03-30 0 3.990 3.990 4.000 3.940 4.060 120,929,589 482,672,772 3.9914 2.555 2.555 2.561 2.523 2.600 188,872,480 2.5555 1.79%
2015-03-27 0 3.920 3.910 3.920 3.890 3.950 25,979,900 101,697,814 3.9145 2.510 2.503 2.510 2.491 2.529 40,576,406 2.5063 0.26%
2015-03-26 0 3.910 3.900 3.920 3.900 3.970 26,160,722 102,803,397 3.9297 2.503 2.497 2.510 2.497 2.542 40,858,821 2.5161 -1.76%
2015-03-25 0 3.980 3.970 3.990 3.950 4.000 37,550,033 149,134,425 3.9716 2.548 2.542 2.555 2.529 2.561 58,647,085 2.5429 0.00%
2015-03-24 0 3.980 3.960 3.980 3.910 3.980 42,875,156 169,607,375 3.9558 2.548 2.535 2.548 2.503 2.548 66,964,066 2.5328 0.51%
2015-03-23 0 3.960 3.950 3.960 3.940 4.000 28,541,988 113,377,715 3.9723 2.535 2.529 2.535 2.523 2.561 44,577,974 2.5434 0.00%
2015-03-20 0 3.960 3.950 3.960 3.920 3.990 34,835,210 137,882,287 3.9581 2.535 2.529 2.535 2.510 2.555 54,406,970 2.5343 0.00%
2015-03-19 0 3.960 3.950 3.970 3.930 3.990 39,905,844 158,223,833 3.9649 2.535 2.529 2.542 2.516 2.555 62,326,481 2.5386 0.25%
2015-03-18 0 3.950 3.940 3.950 3.880 3.980 43,651,209 172,356,612 3.9485 2.529 2.523 2.529 2.484 2.548 68,176,136 2.5281 1.80%
2015-03-17 0 3.880 3.880 3.890 3.840 3.950 29,203,200 113,995,303 3.9035 2.484 2.484 2.491 2.459 2.529 45,610,680 2.4993 -0.51%
2015-03-16 0 3.900 3.900 3.910 3.860 3.920 33,211,819 129,581,170 3.9017 2.497 2.497 2.503 2.471 2.510 51,871,495 2.4981 0.78%
2015-03-13 0 3.870 3.860 3.870 3.790 3.900 45,232,800 175,149,284 3.8722 2.478 2.471 2.478 2.427 2.497 70,646,325 2.4792 3.20%
2015-03-12 0 3.750 3.750 3.760 3.740 3.800 20,851,574 78,567,477 3.7679 2.401 2.401 2.407 2.395 2.433 32,566,790 2.4125 0.27%
2015-03-11 0 3.740 3.740 3.750 3.730 3.800 17,300,234 64,996,797 3.7570 2.395 2.395 2.401 2.388 2.433 27,020,170 2.4055 -0.80%
2015-03-10 0 3.770 3.760 3.780 3.750 3.840 26,999,742 101,854,481 3.7724 2.414 2.407 2.420 2.401 2.459 42,169,235 2.4154 -1.57%
2015-03-09 0 3.830 3.830 3.840 3.770 3.860 14,592,000 55,728,738 3.8191 2.452 2.452 2.459 2.414 2.471 22,790,346 2.4453 0.52%
2015-03-06 0 3.810 3.810 3.830 3.790 3.840 21,215,847 80,969,387 3.8165 2.439 2.439 2.452 2.427 2.459 33,135,725 2.4436 0.26%
2015-03-05 0 3.800 3.800 3.810 3.780 3.900 38,234,002 146,317,067 3.8269 2.433 2.433 2.439 2.420 2.497 59,715,334 2.4502 -1.55%
2015-03-04 0 3.860 3.860 3.870 3.840 3.950 42,401,746 164,950,896 3.8902 2.471 2.471 2.478 2.459 2.529 66,224,677 2.4908 -0.26%
2015-03-03 0 3.870 3.870 3.880 3.860 4.000 38,959,000 152,463,520 3.9134 2.478 2.478 2.484 2.471 2.561 60,847,664 2.5057 -2.76%
2015-03-02 0 3.980 3.970 3.990 3.970 4.050 52,787,161 211,425,755 4.0052 2.548 2.542 2.555 2.542 2.593 82,445,017 2.5644 -0.75%
2015-02-27 0 4.010 4.010 4.020 4.000 4.050 53,930,326 217,326,217 4.0298 2.567 2.567 2.574 2.561 2.593 84,230,456 2.5801 -0.74%
2015-02-26 0 4.040 4.030 4.040 3.880 4.040 106,472,492 423,139,547 3.9742 2.587 2.580 2.587 2.484 2.587 166,292,830 2.5445 3.32%
2015-02-25 0 3.910 3.900 3.910 3.850 3.930 61,511,115 240,260,998 3.9060 2.503 2.497 2.503 2.465 2.516 96,070,423 2.5009 1.03%
2015-02-24 0 3.870 3.860 3.870 3.790 3.870 38,552,100 148,474,807 3.8513 2.478 2.471 2.478 2.427 2.478 60,212,151 2.4659 1.84%
2015-02-23 0 3.800 3.800 3.820 3.780 3.830 11,230,881 42,745,857 3.8061 2.433 2.433 2.446 2.420 2.452 17,540,822 2.4369 -0.52%
2015-02-18 0 3.820 3.800 3.810 3.750 3.830 9,284,200 35,231,885 3.7948 2.446 2.433 2.439 2.401 2.452 14,500,420 2.4297 1.33%
2015-02-17 0 3.770 3.770 3.780 3.760 3.800 17,868,000 67,538,006 3.7798 2.414 2.414 2.420 2.407 2.433 27,906,929 2.4201 -0.53%
2015-02-16 0 3.790 3.780 3.790 3.760 3.800 24,952,000 94,254,215 3.7774 2.427 2.420 2.427 2.407 2.433 38,970,993 2.4186 1.07%
2015-02-13 0 3.750 3.740 3.750 3.720 3.780 18,411,000 68,921,475 3.7435 2.401 2.395 2.401 2.382 2.420 28,755,007 2.3969 -0.27%
2015-02-12 0 3.760 3.740 3.760 3.690 3.760 15,446,000 57,644,265 3.7320 2.407 2.395 2.407 2.363 2.407 24,124,156 2.3895 0.80%
2015-02-11 0 3.730 3.720 3.730 3.700 3.740 9,662,180 35,928,697 3.7185 2.388 2.382 2.388 2.369 2.395 15,090,764 2.3808 0.54%
2015-02-10 0 3.710 3.710 3.720 3.690 3.740 14,860,000 55,138,880 3.7106 2.375 2.375 2.382 2.363 2.395 23,208,919 2.3758 -0.27%
2015-02-09 0 3.720 3.720 3.730 3.670 3.760 16,110,720 59,844,527 3.7146 2.382 2.382 2.388 2.350 2.407 25,162,342 2.3783 -0.53%
2015-02-06 0 3.740 3.730 3.740 3.700 3.820 38,455,502 144,030,742 3.7454 2.395 2.388 2.395 2.369 2.446 60,061,281 2.3981 -2.60%
2015-02-05 0 3.840 3.830 3.850 3.810 3.900 34,665,954 133,320,987 3.8459 2.459 2.452 2.465 2.439 2.497 54,142,619 2.4624 0.79%
2015-02-04 0 3.810 3.810 3.820 3.800 3.870 23,738,500 90,950,505 3.8314 2.439 2.439 2.446 2.433 2.478 37,075,702 2.4531 -0.52%
2015-02-03 0 3.830 3.820 3.830 3.720 3.840 25,173,000 94,989,938 3.7735 2.452 2.446 2.452 2.382 2.459 39,316,159 2.4161 2.13%
2015-02-02 0 3.750 3.750 3.760 3.720 3.810 24,034,019 90,173,860 3.7519 2.401 2.401 2.407 2.382 2.439 37,537,255 2.4022 -1.06%
2015-01-30 0 3.790 3.780 3.790 3.750 3.820 20,406,144 77,278,055 3.7870 2.427 2.420 2.427 2.401 2.446 31,871,100 2.4247 -0.26%
2015-01-29 0 3.800 3.790 3.800 3.740 3.820 44,673,257 168,953,106 3.7820 2.433 2.427 2.433 2.395 2.446 69,772,410 2.4215 -0.52%
2015-01-28 0 3.820 3.810 3.820 3.780 3.860 30,494,338 116,323,168 3.8146 2.446 2.439 2.446 2.420 2.471 47,627,229 2.4424 0.26%
2015-01-27 0 3.810 3.800 3.830 3.800 3.910 42,012,475 161,003,935 3.8323 2.439 2.433 2.452 2.433 2.503 65,616,698 2.4537 -2.31%
2015-01-26 0 3.900 3.900 3.910 3.850 3.920 23,620,000 91,778,090 3.8856 2.497 2.497 2.503 2.465 2.510 36,890,624 2.4878 0.00%
2015-01-23 0 3.900 3.900 3.910 3.880 3.950 63,035,191 246,244,983 3.9065 2.497 2.497 2.503 2.484 2.529 98,450,784 2.5012 0.78%
2015-01-22 0 3.870 3.860 3.880 3.800 3.920 99,864,022 385,999,258 3.8652 2.478 2.471 2.484 2.433 2.510 155,971,468 2.4748 2.38%
2015-01-21 0 3.780 3.770 3.780 3.650 3.820 67,812,184 255,248,157 3.7640 2.420 2.414 2.420 2.337 2.446 105,911,675 2.4100 3.85%
2015-01-20 0 3.640 3.630 3.640 3.580 3.660 37,857,725 137,339,519 3.6278 2.331 2.324 2.331 2.292 2.343 59,127,650 2.3228 2.54%
2015-01-19 0 3.550 3.550 3.560 3.490 3.740 80,804,780 290,593,093 3.5962 2.273 2.273 2.279 2.235 2.395 126,204,011 2.3026 -6.82%
2015-01-16 0 3.810 3.810 3.830 3.770 3.860 58,109,600 221,308,535 3.8085 2.439 2.439 2.452 2.414 2.471 90,757,807 2.4385 -1.30%
2015-01-15 0 3.860 3.850 3.860 3.760 3.870 48,351,139 185,257,728 3.8315 2.471 2.465 2.471 2.407 2.478 75,516,667 2.4532 2.39%
2015-01-14 0 3.770 3.770 3.790 3.770 3.860 28,951,405 110,389,825 3.8129 2.414 2.414 2.427 2.414 2.471 45,217,417 2.4413 -1.57%
2015-01-13 0 3.830 3.810 3.840 3.790 3.850 24,483,648 93,763,207 3.8296 2.452 2.439 2.459 2.427 2.465 38,239,502 2.4520 0.52%
2015-01-12 0 3.810 3.800 3.820 3.750 3.850 26,556,949 100,773,256 3.7946 2.439 2.433 2.446 2.401 2.465 41,477,664 2.4296 -0.26%
2015-01-09 0 3.820 3.810 3.820 3.810 3.950 83,422,900 323,516,297 3.8780 2.446 2.439 2.446 2.439 2.529 130,293,091 2.4830 0.26%
2015-01-08 0 3.810 3.800 3.810 3.780 3.850 32,417,464 123,559,038 3.8115 2.439 2.433 2.439 2.420 2.465 50,630,841 2.4404 0.53%
2015-01-07 0 3.790 3.780 3.800 3.750 3.870 60,013,921 228,359,935 3.8051 2.427 2.420 2.433 2.401 2.478 93,732,048 2.4363 0.53%
2015-01-06 0 3.770 3.770 3.780 3.730 3.820 40,751,654 154,027,366 3.7797 2.414 2.414 2.420 2.388 2.446 63,647,499 2.4200 -1.82%
2015-01-05 0 3.840 3.830 3.840 3.830 3.930 106,297,852 413,034,550 3.8856 2.459 2.452 2.459 2.452 2.516 166,020,071 2.4879 -0.78%
2015-01-02 0 3.870 3.860 3.870 3.610 3.870 143,423,945 541,692,917 3.7769 2.478 2.471 2.478 2.311 2.478 224,005,030 2.4182 6.61%
2014-12-31 0 3.630 3.620 3.630 3.580 3.650 15,608,816 56,503,094 3.6199 2.324 2.318 2.324 2.292 2.337 24,378,449 2.3177 0.28%
2014-12-30 0 3.620 3.600 3.630 3.600 3.740 46,855,171 171,172,992 3.6532 2.318 2.305 2.324 2.305 2.395 73,180,207 2.3391 -2.43%
2014-12-29 0 3.710 3.700 3.710 3.680 3.770 101,835,191 379,305,481 3.7247 2.375 2.369 2.375 2.356 2.414 159,050,115 2.3848 4.51%
2014-12-24 0 3.550 3.550 3.560 3.550 3.660 15,420,385 55,405,274 3.5930 2.273 2.273 2.279 2.273 2.343 24,084,150 2.3005 -2.47%
2014-12-23 0 3.640 3.630 3.650 3.630 3.710 42,252,474 155,173,985 3.6725 2.331 2.324 2.337 2.324 2.375 65,991,538 2.3514 -1.36%
2014-12-22 0 3.690 3.680 3.690 3.570 3.730 57,206,580 210,961,599 3.6877 2.363 2.356 2.363 2.286 2.388 89,347,435 2.3611 3.07%
2014-12-19 0 3.580 3.570 3.580 3.560 3.650 27,209,559 98,053,907 3.6037 2.292 2.286 2.292 2.279 2.337 42,496,935 2.3073 0.28%
2014-12-18 0 3.570 3.550 3.570 3.540 3.590 17,177,219 61,318,580 3.5698 2.286 2.273 2.286 2.267 2.299 26,828,041 2.2856 1.42%
2014-12-17 0 3.520 3.510 3.530 3.460 3.590 30,345,522 107,071,960 3.5284 2.254 2.247 2.260 2.215 2.299 47,394,803 2.2591 -0.85%
2014-12-16 0 3.550 3.550 3.570 3.500 3.590 115,880,958 424,707,850 3.6650 2.273 2.273 2.286 2.241 2.299 180,987,334 2.3466 0.85%
2014-12-15 0 3.520 3.520 3.540 3.500 3.540 14,305,934 50,393,193 3.5225 2.254 2.254 2.267 2.241 2.267 22,343,558 2.2554 -1.40%
2014-12-12 0 3.570 3.560 3.580 3.540 3.630 27,240,102 97,770,153 3.5892 2.286 2.279 2.292 2.267 2.324 42,544,638 2.2981 0.56%
2014-12-11 0 3.550 3.540 3.560 3.510 3.600 32,045,383 114,148,714 3.5621 2.273 2.267 2.279 2.247 2.305 50,049,711 2.2807 -1.11%
2014-12-10 0 3.590 3.580 3.600 3.560 3.640 57,464,417 206,485,074 3.5933 2.299 2.292 2.305 2.279 2.331 89,750,135 2.3007 -0.28%
2014-12-09 0 3.600 3.590 3.600 3.590 3.820 84,567,268 313,272,470 3.7044 2.305 2.299 2.305 2.299 2.446 132,080,409 2.3718 -6.49%
2014-12-08 0 3.850 3.840 3.860 3.770 3.890 69,402,548 267,262,270 3.8509 2.465 2.459 2.471 2.414 2.491 108,395,567 2.4656 1.58%
2014-12-05 0 3.790 3.780 3.800 3.750 3.890 73,314,853 280,286,187 3.8230 2.427 2.420 2.433 2.401 2.491 114,505,955 2.4478 -0.26%
2014-12-04 0 3.800 3.790 3.810 3.700 3.830 66,565,815 252,083,075 3.7870 2.433 2.427 2.439 2.369 2.452 103,965,048 2.4247 1.88%
2014-12-03 0 3.730 3.720 3.740 3.600 3.920 115,275,937 438,932,003 3.8077 2.388 2.382 2.395 2.305 2.510 180,042,389 2.4379 -0.80%
2014-12-02 0 3.760 3.760 3.770 3.560 3.790 74,351,740 275,675,842 3.7077 2.407 2.407 2.414 2.279 2.427 116,125,405 2.3739 5.92%
2014-12-01 0 3.550 3.550 3.560 3.550 3.810 69,785,152 254,108,174 3.6413 2.273 2.273 2.279 2.273 2.439 108,993,132 2.3314 -5.59%
2014-11-28 0 3.760 3.760 3.780 3.750 3.870 70,972,019 270,371,768 3.8096 2.407 2.407 2.420 2.401 2.478 110,846,827 2.4391 -0.53%
2014-11-27 0 3.780 3.780 3.790 3.730 3.920 115,862,425 441,412,776 3.8098 2.420 2.420 2.427 2.388 2.510 180,958,388 2.4393 0.80%
2014-11-26 0 3.750 3.740 3.750 3.480 3.800 171,475,989 630,010,334 3.6740 2.401 2.395 2.401 2.228 2.433 267,817,790 2.3524 8.07%
2014-11-25 0 3.470 3.460 3.490 3.450 3.530 21,885,595 76,358,089 3.4890 2.222 2.215 2.235 2.209 2.260 34,181,763 2.2339 -1.42%
2014-11-24 0 3.520 3.510 3.520 3.460 3.530 50,953,000 178,678,880 3.5067 2.254 2.247 2.254 2.215 2.260 79,580,354 2.2453 3.53%
2014-11-21 0 3.400 3.400 3.420 3.330 3.430 36,595,614 124,281,414 3.3961 2.177 2.177 2.190 2.132 2.196 57,156,436 2.1744 1.19%
2014-11-20 0 3.360 3.350 3.360 3.340 3.400 14,237,000 48,069,970 3.3764 2.151 2.145 2.151 2.139 2.177 22,235,894 2.1618 0.30%
2014-11-19 0 3.350 3.340 3.350 3.340 3.440 13,256,000 44,743,468 3.3753 2.145 2.139 2.145 2.139 2.203 20,703,730 2.1611 -0.59%
2014-11-18 0 3.370 3.360 3.370 3.350 3.440 18,146,890 61,352,277 3.3809 2.158 2.151 2.158 2.145 2.203 28,342,510 2.1647 -1.17%
2014-11-17 0 3.410 3.400 3.420 3.400 3.590 17,322,079 60,026,937 3.4653 2.183 2.177 2.190 2.177 2.299 27,054,289 2.2188 -3.67%
2014-11-14 0 3.540 3.530 3.540 3.480 3.550 32,777,890 115,274,646 3.5168 2.267 2.260 2.267 2.228 2.273 51,193,768 2.2517 0.57%
2014-11-13 0 3.520 3.510 3.530 3.450 3.550 30,512,611 106,882,784 3.5029 2.254 2.247 2.260 2.209 2.273 47,655,769 2.2428 1.73%
2014-11-12 0 3.460 3.450 3.470 3.410 3.490 19,996,000 69,163,630 3.4589 2.215 2.209 2.222 2.183 2.235 31,230,521 2.2146 0.87%
2014-11-11 0 3.430 3.420 3.430 3.400 3.480 17,235,267 59,273,133 3.4391 2.196 2.190 2.196 2.177 2.228 26,918,702 2.2019 0.00%
2014-11-10 0 3.430 3.420 3.440 3.420 3.490 32,290,634 111,690,988 3.4589 2.196 2.190 2.203 2.190 2.235 50,432,753 2.2147 1.18%
2014-11-07 0 3.390 3.390 3.420 3.300 3.460 46,477,653 158,420,590 3.4085 2.171 2.171 2.190 2.113 2.215 72,590,585 2.1824 2.42%
2014-11-06 0 3.310 3.300 3.310 3.290 3.350 11,076,605 36,677,153 3.3112 2.119 2.113 2.119 2.106 2.145 17,299,867 2.1201 -0.90%
2014-11-05 0 3.340 3.330 3.350 3.310 3.390 16,176,492 53,970,393 3.3363 2.139 2.132 2.145 2.119 2.171 25,265,067 2.1362 -1.76%
2014-11-04 0 3.400 3.400 3.410 3.280 3.410 38,222,109 129,326,370 3.3835 2.177 2.177 2.183 2.100 2.183 59,696,759 2.1664 2.72%
2014-11-03 0 3.310 3.300 3.310 3.280 3.360 9,700,971 32,126,330 3.3117 2.119 2.113 2.119 2.100 2.151 15,151,349 2.1204 -1.19%
2014-10-31 0 3.350 3.330 3.350 3.290 3.350 28,624,252 95,417,712 3.3335 2.145 2.132 2.145 2.106 2.145 44,706,457 2.1343 2.13%
2014-10-30 0 3.280 3.270 3.280 3.260 3.300 16,635,071 54,511,932 3.2769 2.100 2.094 2.100 2.087 2.113 25,981,293 2.0981 -0.30%
2014-10-29 0 3.290 3.290 3.300 3.260 3.310 26,499,148 87,170,046 3.2895 2.106 2.106 2.113 2.087 2.119 41,387,388 2.1062 1.23%
2014-10-28 0 3.250 3.240 3.260 3.160 3.280 22,666,000 73,229,935 3.2308 2.081 2.074 2.087 2.023 2.100 35,400,630 2.0686 2.52%
2014-10-27 0 3.170 3.160 3.170 3.150 3.190 8,929,135 28,332,183 3.1730 2.030 2.023 2.030 2.017 2.042 13,945,866 2.0316 -0.63%
2014-10-24 0 3.190 3.190 3.200 3.180 3.220 6,134,000 19,632,079 3.2005 2.042 2.042 2.049 2.036 2.062 9,580,317 2.0492 -0.93%
2014-10-23 0 3.220 3.200 3.220 3.180 3.230 7,343,131 23,594,071 3.2131 2.062 2.049 2.062 2.036 2.068 11,468,784 2.0572 0.62%
2014-10-22 0 3.200 3.200 3.210 3.180 3.240 14,826,172 47,652,568 3.2141 2.049 2.049 2.055 2.036 2.074 23,156,085 2.0579 0.63%
2014-10-21 0 3.180 3.160 3.180 3.160 3.220 8,810,315 28,043,425 3.1830 2.036 2.023 2.036 2.023 2.062 13,760,289 2.0380 -0.31%
2014-10-20 0 3.190 3.180 3.190 3.170 3.230 19,059,034 60,876,855 3.1941 2.042 2.036 2.042 2.030 2.068 29,767,132 2.0451 1.27%
2014-10-17 0 3.150 3.140 3.150 3.130 3.190 40,268,700 126,856,641 3.1503 2.017 2.010 2.017 2.004 2.042 62,893,203 2.0170 -0.32%
2014-10-16 0 3.160 3.150 3.160 3.130 3.190 15,940,286 50,345,692 3.1584 2.023 2.017 2.023 2.004 2.042 24,896,151 2.0222 -0.63%
2014-10-15 0 3.180 3.190 3.200 3.180 3.220 9,751,700 31,226,580 3.2022 2.036 2.042 2.049 2.036 2.062 15,230,580 2.0503 0.32%
2014-10-14 0 3.170 3.170 3.190 3.170 3.240 11,118,200 35,579,991 3.2002 2.030 2.030 2.042 2.030 2.074 17,364,832 2.0490 -0.63%
2014-10-13 0 3.190 3.180 3.190 3.150 3.240 15,789,600 50,287,160 3.1848 2.042 2.036 2.042 2.017 2.074 24,660,804 2.0392 -0.93%
2014-10-10 0 3.220 3.220 3.230 3.210 3.250 10,689,372 34,492,488 3.2268 2.062 2.062 2.068 2.055 2.081 16,695,072 2.0660 -2.13%
2014-10-09 0 3.290 3.280 3.300 3.270 3.340 15,809,008 52,150,915 3.2988 2.106 2.100 2.113 2.094 2.139 24,691,116 2.1121 0.30%
2014-10-08 0 3.280 3.270 3.280 3.190 3.290 19,689,106 63,934,016 3.2472 2.100 2.094 2.100 2.042 2.106 30,751,202 2.0791 1.23%
2014-10-07 0 3.240 3.240 3.250 3.220 3.260 19,748,007 63,876,785 3.2346 2.074 2.074 2.081 2.062 2.087 30,843,196 2.0710 -0.31%
2014-10-06 0 3.250 3.240 3.250 3.180 3.270 14,000,756 45,254,638 3.2323 2.081 2.074 2.081 2.036 2.094 21,866,919 2.0695 1.25%
2014-10-03 0 3.210 3.200 3.220 3.100 3.250 26,885,821 85,761,879 3.1899 2.055 2.049 2.062 1.985 2.081 41,991,309 2.0424 1.26%
2014-09-30 0 3.170 3.160 3.180 3.130 3.220 29,356,980 92,896,807 3.1644 2.030 2.023 2.036 2.004 2.062 45,850,860 2.0261 -1.55%
2014-09-29 0 3.220 3.210 3.230 3.200 3.260 35,222,417 113,624,259 3.2259 2.062 2.055 2.068 2.049 2.087 55,011,725 2.0655 -2.13%
2014-09-26 0 3.290 3.280 3.290 3.250 3.300 24,493,112 80,143,095 3.2721 2.106 2.100 2.106 2.081 2.113 38,254,284 2.0950 -0.30%
2014-09-25 0 3.300 3.290 3.300 3.280 3.350 16,917,000 56,096,920 3.3160 2.113 2.106 2.113 2.100 2.145 26,421,621 2.1231 -0.60%
2014-09-24 0 3.320 3.320 3.340 3.270 3.350 19,192,510 63,705,123 3.3193 2.126 2.126 2.139 2.094 2.145 29,975,600 2.1252 0.61%
2014-09-23 0 3.300 3.290 3.310 3.250 3.340 20,387,848 67,270,830 3.2996 2.113 2.106 2.119 2.081 2.139 31,842,525 2.1126 0.92%
2014-09-22 0 3.270 3.260 3.270 3.260 3.330 22,411,626 73,382,445 3.2743 2.094 2.087 2.094 2.087 2.132 35,003,339 2.0964 -2.39%
2014-09-19 0 3.350 3.350 3.360 3.300 3.390 43,065,000 144,411,120 3.3533 2.145 2.145 2.151 2.113 2.171 67,260,572 2.1470 0.30%
2014-09-18 0 3.340 3.330 3.340 3.310 3.360 19,959,333 66,526,713 3.3331 2.139 2.132 2.139 2.119 2.151 31,173,253 2.1341 -0.30%
2014-09-17 0 3.350 3.340 3.350 3.340 3.410 16,991,659 57,241,940 3.3688 2.145 2.139 2.145 2.139 2.183 26,538,226 2.1570 0.60%
2014-09-16 0 3.330 3.320 3.340 3.320 3.410 22,299,331 74,542,736 3.3428 2.132 2.126 2.139 2.126 2.183 34,827,952 2.1403 -1.19%
2014-09-15 0 3.370 3.370 3.390 3.360 3.430 19,409,443 65,862,546 3.3933 2.158 2.158 2.171 2.151 2.196 30,314,414 2.1726 -2.32%
2014-09-12 0 3.450 3.450 3.460 3.430 3.470 17,251,690 59,468,536 3.4471 2.209 2.209 2.215 2.196 2.222 26,944,352 2.2071 -0.58%
2014-09-11 0 3.470 3.460 3.470 3.430 3.520 21,892,722 76,174,074 3.4794 2.222 2.215 2.222 2.196 2.254 34,192,895 2.2278 0.29%
2014-09-10 0 3.460 3.450 3.460 3.440 3.540 53,630,800 187,508,414 3.4963 2.215 2.209 2.215 2.203 2.267 83,762,645 2.2386 -3.35%
2014-09-08 0 3.580 3.570 3.580 3.470 3.580 93,671,930 332,560,324 3.5503 2.292 2.286 2.292 2.222 2.292 146,300,420 2.2731 3.17%
2014-09-05 0 3.470 3.470 3.480 3.430 3.490 64,639,948 224,528,493 3.4735 2.222 2.222 2.228 2.196 2.235 100,957,155 2.2240 0.58%
2014-09-04 0 3.450 3.440 3.450 3.350 3.460 66,477,595 227,503,652 3.4223 2.209 2.203 2.209 2.145 2.215 103,827,263 2.1912 3.29%
2014-09-03 0 3.340 3.330 3.340 3.220 3.340 33,309,000 110,214,535 3.3089 2.139 2.132 2.139 2.062 2.139 52,023,276 2.1186 3.41%
2014-09-02 0 3.230 3.230 3.240 3.160 3.240 16,755,000 53,658,795 3.2026 2.068 2.068 2.074 2.023 2.074 26,168,603 2.0505 0.62%
2014-09-01 0 3.210 3.200 3.210 3.200 3.240 9,946,185 31,948,090 3.2121 2.055 2.049 2.055 2.049 2.074 15,534,334 2.0566 -0.93%
2014-08-29 0 3.240 3.230 3.250 3.210 3.260 19,729,798 63,694,743 3.2284 2.074 2.068 2.081 2.055 2.087 30,814,757 2.0670 -0.31%
2014-08-28 0 3.250 3.240 3.250 3.230 3.300 21,437,000 69,877,605 3.2597 2.081 2.074 2.081 2.068 2.113 33,481,130 2.0871 -0.91%
2014-08-27 0 3.280 3.270 3.290 3.260 3.340 25,842,000 85,323,891 3.3018 2.100 2.094 2.106 2.087 2.139 40,361,029 2.1140 -1.20%
2014-08-26 0 3.320 3.310 3.320 3.260 3.330 17,640,000 58,415,275 3.3115 2.126 2.119 2.126 2.087 2.132 27,550,830 2.1203 0.91%
2014-08-25 0 3.290 3.290 3.300 3.240 3.300 28,060,404 91,616,647 3.2650 2.106 2.106 2.113 2.074 2.113 43,825,817 2.0905 -1.79%
2014-08-22 0 3.350 3.340 3.350 3.240 3.350 21,569,973 71,168,651 3.2994 2.145 2.139 2.145 2.074 2.145 33,688,813 2.1125 2.76%
2014-08-21 0 3.260 3.260 3.270 3.240 3.330 21,085,000 68,919,870 3.2687 2.087 2.087 2.094 2.074 2.132 32,931,363 2.0928 -1.81%
2014-08-20 0 3.320 3.320 3.330 3.310 3.350 13,229,000 44,026,238 3.3280 2.126 2.126 2.132 2.119 2.145 20,661,561 2.1308 -0.30%
2014-08-19 0 3.330 3.320 3.330 3.300 3.380 15,370,417 51,222,691 3.3326 2.132 2.126 2.132 2.113 2.164 24,006,108 2.1337 0.00%
2014-08-18 0 3.330 3.330 3.340 3.310 3.380 19,041,800 63,495,739 3.3345 2.132 2.132 2.139 2.119 2.164 29,740,215 2.1350 -1.48%
2014-08-15 0 3.380 3.370 3.380 3.360 3.400 11,769,309 39,846,645 3.3856 2.164 2.158 2.164 2.151 2.177 18,381,759 2.1677 0.90%
2014-08-14 0 3.350 3.350 3.370 3.350 3.420 18,997,000 64,255,522 3.3824 2.145 2.145 2.158 2.145 2.190 29,670,245 2.1657 -0.59%
2014-08-13 0 3.370 3.360 3.370 3.300 3.370 22,323,351 74,361,592 3.3311 2.158 2.151 2.158 2.113 2.158 34,865,468 2.1328 1.20%
2014-08-12 0 3.330 3.310 3.330 3.300 3.360 12,385,726 41,092,435 3.3177 2.132 2.119 2.132 2.113 2.151 19,344,503 2.1242 0.00%
2014-08-11 0 3.330 3.320 3.330 3.290 3.330 15,501,000 51,416,465 3.3170 2.132 2.126 2.132 2.106 2.132 24,210,058 2.1238 2.15%
2014-08-08 0 3.260 3.260 3.270 3.210 3.290 19,871,401 64,548,634 3.2483 2.087 2.087 2.094 2.055 2.106 31,035,918 2.0798 -0.31%
2014-08-07 0 3.270 3.270 3.280 3.270 3.330 16,873,309 55,709,127 3.3016 2.094 2.094 2.100 2.094 2.132 26,353,382 2.1139 -2.10%
2014-08-06 0 3.340 3.330 3.340 3.310 3.350 17,645,867 58,744,315 3.3291 2.139 2.132 2.139 2.119 2.145 27,559,993 2.1315 -0.89%
2014-08-05 0 3.370 3.350 3.370 3.340 3.410 20,860,000 70,045,515 3.3579 2.158 2.145 2.158 2.139 2.183 32,579,950 2.1500 -0.59%
2014-08-04 0 3.390 3.390 3.400 3.360 3.420 20,281,708 68,818,514 3.3931 2.171 2.171 2.177 2.151 2.190 31,676,751 2.1725 0.59%
2014-08-01 0 3.370 3.370 3.380 3.360 3.420 16,278,959 55,144,225 3.3875 2.158 2.158 2.164 2.151 2.190 25,425,104 2.1689 -2.03%
2014-07-31 0 3.440 3.420 3.440 3.380 3.450 25,387,834 86,653,077 3.4132 2.203 2.190 2.203 2.164 2.209 39,651,695 2.1854 2.08%
2014-07-30 0 3.370 3.370 3.380 3.370 3.510 39,126,413 134,265,231 3.4316 2.158 2.158 2.164 2.158 2.247 61,109,136 2.1971 -2.88%
2014-07-29 0 3.470 3.470 3.480 3.420 3.490 29,745,000 102,748,585 3.4543 2.222 2.222 2.228 2.190 2.235 46,456,884 2.2117 1.17%
2014-07-28 0 3.430 3.420 3.430 3.420 3.480 30,801,940 106,252,200 3.4495 2.196 2.190 2.196 2.190 2.228 48,107,654 2.2086 -1.15%
2014-07-25 0 3.470 3.460 3.470 3.360 3.480 79,177,000 270,456,821 3.4159 2.222 2.215 2.222 2.151 2.228 123,661,682 2.1871 2.97%
2014-07-24 0 3.370 3.360 3.370 3.220 3.380 69,310,587 230,778,638 3.3296 2.158 2.151 2.158 2.062 2.164 108,251,939 2.1319 4.01%
2014-07-23 0 3.240 3.230 3.240 3.200 3.260 30,795,829 99,677,111 3.2367 2.074 2.068 2.074 2.049 2.087 48,098,109 2.0724 0.93%
2014-07-22 0 3.210 3.200 3.210 3.080 3.210 47,828,427 151,971,032 3.1774 2.055 2.049 2.055 1.972 2.055 74,700,275 2.0344 3.22%
2014-07-21 0 3.110 3.100 3.110 3.100 3.130 10,681,295 33,281,550 3.1159 1.991 1.985 1.991 1.985 2.004 16,682,457 1.9950 0.00%
2014-07-18 0 3.110 3.110 3.120 3.080 3.130 8,408,100 26,154,462 3.1106 1.991 1.991 1.998 1.972 2.004 13,132,094 1.9916 -0.64%
2014-07-17 0 3.130 3.110 3.130 3.110 3.150 15,209,000 47,574,960 3.1281 2.004 1.991 2.004 1.991 2.017 23,754,001 2.0028 0.32%
2014-07-16 0 3.120 3.110 3.120 3.100 3.140 7,258,124 22,582,214 3.1113 1.998 1.991 1.998 1.985 2.010 11,336,017 1.9921 -0.32%
2014-07-15 0 3.130 3.120 3.140 3.110 3.140 11,013,000 34,373,270 3.1212 2.004 1.998 2.010 1.991 2.010 17,200,527 1.9984 0.32%
2014-07-14 0 3.120 3.110 3.120 3.080 3.120 12,122,000 37,593,150 3.1012 1.998 1.991 1.998 1.972 1.998 18,932,605 1.9856 1.30%
2014-07-11 0 3.080 3.070 3.090 3.040 3.090 10,159,244 31,212,055 3.0723 1.972 1.966 1.978 1.946 1.978 15,867,098 1.9671 -0.32%
2014-07-10 0 3.090 3.070 3.090 3.060 3.110 10,088,000 31,070,450 3.0799 1.978 1.966 1.978 1.959 1.991 15,755,826 1.9720 -0.32%
2014-07-09 0 3.100 3.080 3.100 3.060 3.120 10,238,595 31,639,583 3.0902 1.985 1.972 1.985 1.959 1.998 15,991,031 1.9786 -0.96%
2014-07-08 0 3.130 3.120 3.140 3.110 3.140 8,524,874 26,639,055 3.1249 2.004 1.998 2.010 1.991 2.010 13,314,476 2.0008 0.00%
2014-07-07 0 3.130 3.120 3.130 3.110 3.150 11,917,108 37,286,281 3.1288 2.004 1.998 2.004 1.991 2.017 18,612,597 2.0033 0.32%
2014-07-04 0 3.120 3.120 3.130 3.110 3.160 10,751,525 33,666,207 3.1313 1.998 1.998 2.004 1.991 2.023 16,792,145 2.0049 -0.32%
2014-07-03 0 3.130 3.120 3.130 3.110 3.140 13,440,205 42,056,430 3.1292 2.004 1.998 2.004 1.991 2.010 20,991,429 2.0035 0.64%
2014-07-02 0 3.110 3.110 3.130 3.050 3.130 26,909,687 83,520,165 3.1037 1.991 1.991 2.004 1.953 2.004 42,028,583 1.9872 1.98%
2014-06-30 0 3.060 3.040 3.060 3.010 3.060 15,712,000 47,715,385 3.0369 1.953 1.940 1.953 1.921 1.953 24,623,725 1.9378 0.99%
2014-06-27 0 3.030 3.020 3.030 3.010 3.050 8,667,609 26,233,028 3.0266 1.933 1.927 1.933 1.921 1.946 13,583,810 1.9312 -0.66%
2014-06-26 0 3.050 3.040 3.050 3.010 3.050 8,922,000 27,043,470 3.0311 1.946 1.940 1.946 1.921 1.946 13,982,489 1.9341 1.67%
2014-06-25 0 3.000 3.000 3.020 2.990 3.060 11,591,000 34,947,311 3.0150 1.914 1.914 1.927 1.908 1.953 18,165,326 1.9238 -1.32%
2014-06-24 0 3.040 3.040 3.050 3.030 3.060 7,853,834 23,914,527 3.0449 1.940 1.940 1.946 1.933 1.953 12,308,468 1.9429 0.33%
2014-06-23 0 3.030 3.020 3.030 3.020 3.140 13,036,657 39,957,951 3.0650 1.933 1.927 1.933 1.927 2.004 20,430,948 1.9558 -1.94%
2014-06-20 0 3.090 3.070 3.090 3.060 3.100 8,913,524 27,470,432 3.0819 1.972 1.959 1.972 1.953 1.978 13,969,206 1.9665 0.65%
2014-06-19 0 3.070 3.070 3.080 3.060 3.120 13,001,700 40,024,195 3.0784 1.959 1.959 1.965 1.953 1.991 20,376,164 1.9643 -0.32%
2014-06-18 0 3.080 3.080 3.090 3.080 3.120 9,695,486 30,002,055 3.0944 1.965 1.965 1.972 1.965 1.991 15,194,691 1.9745 -0.65%
2014-06-17 0 3.100 3.090 3.100 3.090 3.130 10,559,919 32,765,279 3.1028 1.978 1.972 1.978 1.972 1.997 16,549,423 1.9798 -1.27%
2014-06-16 0 3.140 3.140 3.150 3.090 3.150 24,363,980 76,276,548 3.1307 2.004 2.004 2.010 1.972 2.010 38,183,041 1.9977 1.29%
2014-06-13 0 3.100 3.100 3.120 3.090 3.140 17,553,896 54,601,957 3.1105 1.978 1.978 1.991 1.972 2.004 27,510,330 1.9848 -0.32%
2014-06-12 0 3.110 3.100 3.110 3.090 3.140 7,333,736 22,831,835 3.1133 1.984 1.978 1.984 1.972 2.004 11,493,374 1.9865 -0.32%
2014-06-11 0 3.120 3.110 3.120 3.100 3.150 12,396,497 38,702,097 3.1220 1.991 1.984 1.991 1.978 2.010 19,427,694 1.9921 -1.27%
2014-06-10 0 3.160 3.150 3.160 3.120 3.170 21,335,928 67,287,308 3.1537 2.016 2.010 2.016 1.991 2.023 33,437,501 2.0123 0.64%
2014-06-09 0 3.140 3.130 3.140 3.080 3.140 20,867,626 65,191,845 3.1241 2.004 1.997 2.004 1.965 2.004 32,703,582 1.9934 1.62%
2014-06-06 0 3.090 3.070 3.090 3.050 3.100 11,512,134 35,495,474 3.0833 1.972 1.959 1.972 1.946 1.978 18,041,727 1.9674 0.65%
2014-06-05 0 3.070 3.060 3.070 3.040 3.070 13,478,431 41,203,430 3.0570 1.959 1.953 1.959 1.940 1.959 21,123,293 1.9506 0.33%
2014-06-04 0 3.060 3.050 3.060 3.040 3.110 20,136,000 61,584,186 3.0584 1.953 1.946 1.953 1.940 1.984 31,556,984 1.9515 -1.61%
2014-06-03 0 3.110 3.100 3.110 3.080 3.150 31,528,425 98,027,925 3.1092 1.984 1.978 1.984 1.965 2.010 49,411,104 1.9839 -0.32%
2014-05-30 0 3.120 3.090 3.100 3.030 3.150 101,366,138 315,386,196 3.1114 1.991 1.972 1.978 1.933 2.010 158,860,228 1.9853 1.63%
2014-05-29 0 3.070 3.050 3.070 3.050 3.110 34,904,300 107,699,750 3.0856 1.959 1.946 1.959 1.946 1.984 54,701,749 1.9689 -0.65%
2014-05-28 0 3.090 3.080 3.100 3.040 3.100 20,518,417 63,165,563 3.0785 1.972 1.965 1.978 1.940 1.978 32,156,304 1.9643 0.98%
2014-05-27 0 3.060 3.050 3.060 3.050 3.090 7,184,905 22,019,471 3.0647 1.953 1.946 1.953 1.946 1.972 11,260,128 1.9555 -0.33%
2014-05-26 0 3.070 3.070 3.080 3.050 3.110 12,400,626 38,200,904 3.0806 1.959 1.959 1.965 1.946 1.984 19,434,165 1.9657 0.33%
2014-05-23 0 3.060 3.060 3.070 3.030 3.080 14,853,000 45,420,075 3.0580 1.953 1.953 1.959 1.933 1.965 23,277,507 1.9512 0.33%
2014-05-22 0 3.050 3.040 3.050 3.040 3.110 27,531,242 84,676,643 3.0757 1.946 1.940 1.946 1.940 1.984 43,146,750 1.9625 0.33%
2014-05-21 0 3.040 3.030 3.050 2.980 3.060 17,277,002 52,326,045 3.0287 1.940 1.933 1.946 1.901 1.953 27,076,384 1.9325 1.00%
2014-05-20 0 3.010 3.000 3.020 2.990 3.070 14,818,417 44,721,665 3.0180 1.921 1.914 1.927 1.908 1.959 23,223,309 1.9257 -0.66%
2014-05-19 0 3.030 3.010 3.030 2.970 3.050 14,328,915 43,060,564 3.0052 1.933 1.921 1.933 1.895 1.946 22,456,165 1.9175 -0.33%
2014-05-16 0 3.040 3.030 3.050 3.010 3.060 20,344,307 61,838,881 3.0396 1.940 1.933 1.946 1.921 1.953 31,883,441 1.9395 -0.98%
2014-05-15 0 3.070 3.070 3.080 2.960 3.080 53,396,107 161,341,289 3.0216 1.959 1.959 1.965 1.889 1.965 83,681,966 1.9280 3.37%
2014-05-14 0 2.970 2.960 2.970 2.910 3.000 27,942,834 82,576,931 2.9552 1.895 1.889 1.895 1.857 1.914 43,791,793 1.8857 0.68%
2014-05-13 0 2.950 2.940 2.950 2.920 2.980 14,787,745 43,547,518 2.9448 1.882 1.876 1.882 1.863 1.901 23,175,240 1.8791 0.00%
2014-05-12 0 2.950 2.950 2.960 2.880 2.960 14,734,417 43,320,402 2.9401 1.882 1.882 1.889 1.838 1.889 23,091,664 1.8760 0.68%
2014-05-09 0 2.930 2.930 2.940 2.920 2.970 7,410,475 21,793,924 2.9410 1.870 1.870 1.876 1.863 1.895 11,613,639 1.8766 -0.68%
2014-05-08 0 2.950 2.950 2.960 2.890 2.990 23,976,467 70,724,696 2.9498 1.882 1.882 1.889 1.844 1.908 37,575,734 1.8822 1.72%
2014-05-07 0 2.900 2.900 2.910 2.880 2.930 13,570,000 39,374,120 2.9016 1.850 1.850 1.857 1.838 1.870 21,266,799 1.8514 -1.36%
2014-05-05 0 2.940 2.940 2.950 2.900 2.960 9,080,000 26,599,938 2.9295 1.876 1.876 1.882 1.850 1.889 14,230,106 1.8693 -0.34%
2014-05-02 0 2.950 2.940 2.950 2.930 2.970 14,946,709 43,987,534 2.9430 1.882 1.876 1.882 1.870 1.895 23,424,367 1.8779 -0.67%
2014-04-30 0 2.970 2.950 2.970 2.930 2.980 15,224,509 44,878,226 2.9478 1.895 1.882 1.895 1.870 1.901 23,859,733 1.8809 0.68%
2014-04-29 0 2.950 2.950 2.970 2.920 2.970 20,338,645 59,711,019 2.9358 1.882 1.882 1.895 1.863 1.895 31,874,567 1.8733 0.00%
2014-04-28 0 2.950 2.940 2.950 2.920 2.990 21,328,000 62,844,735 2.9466 1.882 1.876 1.882 1.863 1.908 33,425,077 1.8802 -1.34%
2014-04-25 0 2.990 2.980 2.990 2.980 3.050 30,038,000 90,288,555 3.0058 1.908 1.901 1.908 1.901 1.946 47,075,321 1.9180 -1.32%
2014-04-24 0 3.030 3.030 3.040 3.030 3.080 25,341,758 77,264,620 3.0489 1.933 1.933 1.940 1.933 1.965 39,715,407 1.9455 -0.98%
2014-04-23 0 3.060 3.050 3.060 3.050 3.110 22,003,121 67,547,347 3.0699 1.953 1.946 1.953 1.946 1.984 34,483,121 1.9589 -1.61%
2014-04-22 0 3.110 3.110 3.120 3.070 3.130 16,512,360 51,052,195 3.0918 1.984 1.984 1.991 1.959 1.997 25,878,043 1.9728 -0.32%
2014-04-17 0 3.120 3.110 3.120 3.070 3.130 19,280,000 59,828,650 3.1031 1.991 1.984 1.991 1.959 1.997 30,215,467 1.9801 0.32%
2014-04-16 0 3.110 3.110 3.120 3.100 3.140 17,668,104 54,957,116 3.1105 1.984 1.984 1.991 1.978 2.004 27,689,316 1.9848 0.00%
2014-04-15 0 3.110 3.110 3.120 3.110 3.170 19,865,100 62,072,997 3.1247 1.984 1.984 1.991 1.984 2.023 31,132,431 1.9938 -1.58%
2014-04-14 0 3.160 3.150 3.160 3.140 3.200 25,974,900 82,080,603 3.1600 2.016 2.010 2.016 2.004 2.042 40,707,662 2.0163 -0.94%
2014-04-11 0 3.190 3.180 3.190 3.180 3.280 42,811,757 137,709,243 3.2166 2.035 2.029 2.035 2.029 2.093 67,094,255 2.0525 -3.04%
2014-04-10 0 3.290 3.280 3.290 3.180 3.290 59,904,247 193,695,327 3.2334 2.099 2.093 2.099 2.029 2.099 93,881,473 2.0632 1.86%
2014-04-09 0 3.230 3.210 3.240 3.180 3.270 40,657,900 130,729,061 3.2153 2.061 2.048 2.067 2.029 2.087 63,718,747 2.0517 -0.62%
2014-04-08 0 3.250 3.250 3.260 3.150 3.280 49,100,000 158,779,147 3.2338 2.074 2.074 2.080 2.010 2.093 76,949,140 2.0634 2.85%
2014-04-07 0 3.160 3.150 3.160 3.140 3.190 14,431,683 45,584,169 3.1586 2.016 2.010 2.016 2.004 2.035 22,617,222 2.0155 -0.63%
2014-04-04 0 3.180 3.170 3.180 3.120 3.180 35,306,568 111,424,300 3.1559 2.029 2.023 2.029 1.991 2.029 55,332,180 2.0137 1.27%
2014-04-03 0 3.140 3.130 3.140 3.130 3.210 50,766,944 160,629,677 3.1641 2.004 1.997 2.004 1.997 2.048 79,561,562 2.0189 0.00%
2014-04-02 0 3.140 3.130 3.140 3.130 3.230 41,614,000 131,522,155 3.1605 2.004 1.997 2.004 1.997 2.061 65,217,139 2.0167 -2.79%
2014-04-01 0 3.230 3.220 3.240 3.130 3.240 33,357,042 106,183,062 3.1832 2.061 2.055 2.067 1.997 2.067 52,276,898 2.0312 0.94%
2014-03-31 0 3.200 3.180 3.200 3.140 3.300 53,637,000 171,056,813 3.1892 2.042 2.029 2.042 2.004 2.106 84,059,492 2.0349 -3.61%
2014-03-28 0 3.320 3.310 3.320 3.270 3.320 28,880,094 95,286,672 3.2994 2.118 2.112 2.118 2.087 2.118 45,260,660 2.1053 1.84%
2014-03-27 0 3.260 3.260 3.280 3.200 3.280 18,973,284 61,379,196 3.2350 2.080 2.080 2.093 2.042 2.093 29,734,784 2.0642 -0.31%
2014-03-26 0 3.270 3.260 3.270 3.240 3.300 56,363,230 182,712,610 3.2417 2.087 2.080 2.087 2.067 2.106 88,332,018 2.0685 1.55%
2014-03-25 0 3.220 3.220 3.230 3.200 3.300 26,815,834 86,997,208 3.2442 2.055 2.055 2.061 2.042 2.106 42,025,568 2.0701 -0.31%
2014-03-24 0 3.230 3.230 3.240 3.160 3.250 24,414,957 78,301,537 3.2071 2.061 2.061 2.067 2.016 2.074 38,262,932 2.0464 2.22%
2014-03-21 0 3.160 3.130 3.160 3.050 3.180 37,913,770 118,619,162 3.1287 2.016 1.997 2.016 1.946 2.029 59,418,167 1.9963 2.60%
2014-03-20 0 3.080 3.060 3.070 3.050 3.150 23,156,575 71,140,233 3.0721 1.965 1.953 1.959 1.946 2.010 36,290,805 1.9603 -2.22%
2014-03-19 0 3.150 3.150 3.160 3.050 3.190 18,012,211 56,102,334 3.1147 2.010 2.010 2.016 1.946 2.035 28,228,598 1.9874 2.27%
2014-03-18 0 3.080 3.070 3.090 3.050 3.090 17,533,792 53,854,275 3.0715 1.965 1.959 1.972 1.946 1.972 27,478,823 1.9598 0.33%
2014-03-17 0 3.070 3.060 3.070 3.040 3.090 12,881,000 39,485,733 3.0654 1.959 1.953 1.959 1.940 1.972 20,187,004 1.9560 0.00%
2014-03-14 0 3.070 3.070 3.080 3.040 3.090 20,276,500 62,105,355 3.0629 1.959 1.959 1.965 1.940 1.972 31,777,174 1.9544 -1.29%
2014-03-13 0 3.110 3.090 3.110 3.090 3.180 13,246,000 41,445,195 3.1289 1.984 1.972 1.984 1.972 2.029 20,759,029 1.9965 -0.64%
2014-03-12 0 3.130 3.110 3.130 3.070 3.180 22,378,000 69,569,480 3.1088 1.997 1.984 1.997 1.959 2.029 35,070,629 1.9837 -1.26%
2014-03-11 0 3.170 3.170 3.180 3.170 3.210 13,334,259 42,411,713 3.1807 2.023 2.023 2.029 2.023 2.048 20,897,348 2.0295 -0.63%
2014-03-10 0 3.190 3.180 3.190 3.170 3.240 22,496,437 71,650,128 3.1850 2.035 2.029 2.035 2.023 2.067 35,256,242 2.0323 -1.85%
2014-03-07 0 3.250 3.250 3.260 3.250 3.300 13,056,713 42,725,045 3.2723 2.074 2.074 2.080 2.074 2.106 20,462,380 2.0880 -0.61%
2014-03-06 0 3.270 3.260 3.270 3.240 3.290 11,539,000 37,657,083 3.2635 2.087 2.080 2.087 2.067 2.099 18,083,832 2.0824 0.31%
2014-03-05 0 3.260 3.250 3.260 3.250 3.320 16,502,336 53,927,763 3.2679 2.080 2.074 2.080 2.074 2.118 25,862,333 2.0852 -0.61%
2014-03-04 0 3.280 3.270 3.280 3.260 3.320 15,407,340 50,558,385 3.2814 2.093 2.087 2.093 2.080 2.118 24,146,264 2.0938 -0.30%
2014-03-03 0 3.290 3.290 3.310 3.270 3.330 18,846,153 62,216,238 3.3013 2.099 2.099 2.112 2.087 2.125 29,535,545 2.1065 -1.79%
2014-02-28 0 3.350 3.340 3.360 3.340 3.400 19,516,306 65,628,626 3.3628 2.138 2.131 2.144 2.131 2.169 30,585,804 2.1457 -1.18%
2014-02-27 0 3.390 3.370 3.390 3.330 3.390 24,520,436 82,405,208 3.3607 2.163 2.150 2.163 2.125 2.163 38,428,238 2.1444 0.89%
2014-02-26 0 3.360 3.350 3.360 3.330 3.390 14,629,000 49,105,610 3.3567 2.144 2.138 2.144 2.125 2.163 22,926,456 2.1419 -0.30%
2014-02-25 0 3.370 3.360 3.380 3.340 3.480 23,690,000 80,168,600 3.3841 2.150 2.144 2.157 2.131 2.221 37,126,785 2.1593 -1.75%
2014-02-24 0 3.430 3.430 3.440 3.380 3.450 17,234,018 58,775,100 3.4104 2.189 2.189 2.195 2.157 2.201 27,009,020 2.1761 -0.58%
2014-02-21 0 3.450 3.440 3.450 3.420 3.500 12,945,072 44,788,494 3.4599 2.201 2.195 2.201 2.182 2.233 20,287,417 2.2077 -0.58%
2014-02-20 0 3.470 3.470 3.480 3.420 3.540 39,352,000 136,347,465 3.4648 2.214 2.214 2.221 2.182 2.259 61,672,150 2.2108 -0.57%
2014-02-19 0 3.490 3.480 3.490 3.470 3.540 33,295,000 116,713,118 3.5054 2.227 2.221 2.227 2.214 2.259 52,179,667 2.2368 0.58%
2014-02-18 0 3.470 3.460 3.470 3.430 3.490 18,069,458 62,360,943 3.4512 2.214 2.208 2.214 2.189 2.227 28,318,315 2.2021 -0.29%
2014-02-17 0 3.480 3.470 3.480 3.430 3.510 22,957,000 79,855,070 3.4785 2.221 2.214 2.221 2.189 2.240 35,978,033 2.2196 1.75%
2014-02-14 0 3.420 3.410 3.430 3.390 3.450 12,579,000 42,976,090 3.4165 2.182 2.176 2.189 2.163 2.201 19,713,712 2.1800 0.59%
2014-02-13 0 3.400 3.390 3.410 3.390 3.440 13,226,500 45,110,261 3.4106 2.169 2.163 2.176 2.163 2.195 20,728,469 2.1762 -1.16%
2014-02-12 0 3.440 3.430 3.440 3.390 3.480 24,111,000 82,993,170 3.4421 2.195 2.189 2.195 2.163 2.221 37,786,573 2.1964 0.88%
2014-02-11 0 3.410 3.390 3.400 3.330 3.440 35,018,094 119,041,968 3.3994 2.176 2.163 2.169 2.125 2.195 54,880,086 2.1691 1.49%
2014-02-10 0 3.360 3.350 3.360 3.330 3.370 16,360,898 54,916,323 3.3566 2.144 2.138 2.144 2.125 2.150 25,640,673 2.1418 0.30%
2014-02-07 0 3.350 3.330 3.350 3.300 3.360 19,730,000 65,797,090 3.3349 2.138 2.125 2.138 2.106 2.144 30,920,703 2.1279 0.90%
2014-02-06 0 3.320 3.310 3.320 3.260 3.330 19,556,832 64,423,409 3.2942 2.118 2.112 2.118 2.080 2.125 30,649,316 2.1020 1.53%
2014-02-05 0 3.270 3.260 3.270 3.240 3.350 21,690,000 70,813,826 3.2648 2.087 2.080 2.087 2.067 2.138 33,992,400 2.0832 -0.30%
2014-02-04 0 3.280 3.280 3.290 3.240 3.290 28,295,802 92,366,969 3.2643 2.093 2.093 2.099 2.067 2.099 44,344,962 2.0829 -2.67%
2014-01-30 0 3.370 3.350 3.370 3.280 3.370 22,852,000 76,177,982 3.3335 2.150 2.138 2.150 2.093 2.150 35,813,478 2.1271 0.00%
2014-01-29 0 3.370 3.360 3.370 3.340 3.420 29,261,000 98,857,140 3.3785 2.150 2.144 2.150 2.131 2.182 45,857,613 2.1557 0.00%
2014-01-28 0 3.370 3.360 3.380 3.350 3.390 19,604,153 65,996,171 3.3664 2.150 2.144 2.157 2.138 2.163 30,723,477 2.1481 0.90%
2014-01-27 0 3.340 3.340 3.350 3.290 3.360 61,316,300 203,787,360 3.3235 2.131 2.131 2.138 2.099 2.144 96,094,431 2.1207 -2.34%
2014-01-24 0 3.420 3.420 3.430 3.330 3.460 54,817,000 185,973,860 3.3926 2.182 2.182 2.189 2.125 2.208 85,908,779 2.1648 -1.72%
2014-01-23 0 3.480 3.480 3.490 3.470 3.570 42,278,675 148,054,229 3.5019 2.221 2.221 2.227 2.214 2.278 66,258,813 2.2345 -2.52%
2014-01-22 0 3.570 3.560 3.570 3.510 3.590 27,236,133 96,837,306 3.5555 2.278 2.272 2.278 2.240 2.291 42,684,257 2.2687 0.85%
2014-01-21 0 3.540 3.540 3.550 3.540 3.600 26,924,470 96,058,809 3.5677 2.259 2.259 2.265 2.259 2.297 42,195,821 2.2765 0.28%
2014-01-20 0 3.530 3.520 3.530 3.510 3.550 20,440,433 72,112,423 3.5279 2.252 2.246 2.252 2.240 2.265 32,034,089 2.2511 -1.12%
2014-01-17 0 3.570 3.560 3.570 3.540 3.610 17,370,131 62,026,378 3.5709 2.278 2.272 2.278 2.259 2.303 27,222,335 2.2785 -0.56%
2014-01-16 0 3.590 3.590 3.600 3.540 3.620 28,942,000 103,661,650 3.5817 2.291 2.291 2.297 2.259 2.310 45,357,679 2.2854 -0.55%
2014-01-15 0 3.610 3.610 3.630 3.580 3.630 15,082,106 54,522,109 3.6150 2.303 2.303 2.316 2.284 2.316 23,636,560 2.3067 0.56%
2014-01-14 0 3.590 3.590 3.610 3.530 3.620 19,984,000 71,469,455 3.5763 2.291 2.291 2.303 2.252 2.310 31,318,770 2.2820 0.28%
2014-01-13 0 3.580 3.580 3.590 3.550 3.610 12,645,000 45,185,118 3.5734 2.284 2.284 2.291 2.265 2.303 19,817,146 2.2801 0.28%
2014-01-10 0 3.570 3.560 3.580 3.550 3.590 16,993,628 60,563,164 3.5639 2.278 2.272 2.284 2.265 2.291 26,632,282 2.2741 0.28%
2014-01-09 0 3.560 3.560 3.570 3.550 3.610 25,461,608 91,081,419 3.5772 2.272 2.272 2.278 2.265 2.303 39,903,235 2.2826 -1.11%
2014-01-08 0 3.600 3.600 3.620 3.580 3.640 40,419,673 145,669,240 3.6039 2.297 2.297 2.310 2.284 2.323 63,345,399 2.2996 0.56%
2014-01-07 0 3.580 3.570 3.590 3.560 3.610 26,258,000 94,141,137 3.5852 2.284 2.278 2.291 2.272 2.303 41,151,335 2.2877 -0.56%
2014-01-06 0 3.600 3.590 3.600 3.570 3.640 28,905,000 103,835,142 3.5923 2.297 2.291 2.297 2.278 2.323 45,299,693 2.2922 -1.10%
2014-01-03 0 3.640 3.640 3.650 3.620 3.660 52,275,916 190,082,371 3.6361 2.323 2.323 2.329 2.310 2.335 81,926,411 2.3202 -1.62%
2014-01-02 0 3.700 3.680 3.700 3.670 3.760 30,964,039 114,378,973 3.6939 2.361 2.348 2.361 2.342 2.399 48,526,603 2.3570 -1.33%
2013-12-31 0 3.750 3.750 3.760 3.700 3.760 24,015,000 89,603,582 3.7312 2.393 2.393 2.399 2.361 2.399 37,636,122 2.3808 0.54%
2013-12-30 0 3.730 3.730 3.750 3.720 3.800 12,117,727 45,373,317 3.7444 2.380 2.380 2.393 2.374 2.425 18,990,808 2.3892 -1.32%
2013-12-27 0 3.780 3.780 3.790 3.750 3.800 10,820,000 40,926,780 3.7825 2.412 2.412 2.418 2.393 2.425 16,957,020 2.4136 -0.53%
2013-12-24 0 3.800 3.790 3.800 3.740 3.810 12,787,196 48,362,406 3.7821 2.425 2.418 2.425 2.386 2.431 20,039,995 2.4133 1.60%
2013-12-23 0 3.740 3.720 3.730 3.720 3.780 19,648,505 73,592,128 3.7454 2.386 2.374 2.380 2.374 2.412 30,792,985 2.3899 0.00%
2013-12-20 0 3.740 3.720 3.740 3.680 3.800 44,159,000 164,459,733 3.7243 2.386 2.374 2.386 2.348 2.425 69,205,643 2.3764 -1.06%
2013-12-19 0 3.780 3.780 3.790 3.760 3.920 39,195,000 149,819,023 3.8224 2.412 2.412 2.418 2.399 2.501 61,426,101 2.4390 -2.33%
2013-12-18 0 3.870 3.860 3.870 3.840 3.910 23,265,700 90,190,574 3.8765 2.469 2.463 2.469 2.450 2.495 36,461,825 2.4736 0.26%
2013-12-17 0 3.860 3.860 3.870 3.860 3.920 23,759,400 92,261,794 3.8832 2.463 2.463 2.469 2.463 2.501 37,235,548 2.4778 -0.77%
2013-12-16 0 3.890 3.880 3.890 3.830 3.900 34,717,000 134,647,624 3.8784 2.482 2.476 2.482 2.444 2.489 54,408,214 2.4748 0.26%
2013-12-13 0 3.880 3.870 3.890 3.750 3.900 82,492,000 316,223,585 3.8334 2.476 2.469 2.482 2.393 2.489 129,280,825 2.4460 2.37%
2013-12-12 0 3.790 3.790 3.800 3.780 3.840 44,892,934 170,947,165 3.8079 2.418 2.418 2.425 2.412 2.450 70,355,859 2.4298 -0.52%
2013-12-11 0 3.810 3.790 3.810 3.790 3.890 49,053,688 187,496,177 3.8223 2.431 2.418 2.431 2.418 2.482 76,876,561 2.4389 -2.06%
2013-12-10 0 3.890 3.880 3.890 3.880 3.950 33,028,059 129,151,753 3.9104 2.482 2.476 2.482 2.476 2.520 51,761,319 2.4951 -1.52%
2013-12-09 0 3.950 3.930 3.940 3.900 4.020 28,922,984 114,590,084 3.9619 2.520 2.508 2.514 2.489 2.565 45,327,877 2.5280 0.25%
2013-12-06 0 3.940 3.930 3.950 3.930 4.010 59,538,407 236,233,974 3.9678 2.514 2.508 2.520 2.508 2.559 93,308,131 2.5318 -1.75%
2013-12-05 0 4.010 4.010 4.020 3.980 4.080 50,621,601 203,349,406 4.0170 2.559 2.559 2.565 2.540 2.603 79,333,782 2.5632 -1.23%
2013-12-04 0 4.060 4.050 4.060 4.000 4.090 63,949,000 259,800,015 4.0626 2.591 2.584 2.591 2.552 2.610 100,220,378 2.5923 -0.25%
2013-12-03 0 4.070 4.060 4.070 4.020 4.090 35,153,108 142,607,340 4.0567 2.597 2.591 2.597 2.565 2.610 55,091,679 2.5885 -0.25%
2013-12-02 0 4.080 4.080 4.090 4.040 4.140 61,766,186 252,564,597 4.0890 2.603 2.603 2.610 2.578 2.642 96,799,489 2.6092 0.49%
2013-11-29 0 4.060 4.050 4.070 4.020 4.070 41,283,650 167,055,113 4.0465 2.591 2.584 2.597 2.565 2.597 64,699,417 2.5820 0.50%
2013-11-28 0 4.040 4.020 4.030 4.010 4.140 121,666,976 497,604,283 4.0899 2.578 2.565 2.571 2.559 2.642 190,675,544 2.6097 -1.22%
2013-11-27 0 4.090 4.070 4.080 3.900 4.110 183,486,719 739,557,197 4.0306 2.610 2.597 2.603 2.489 2.623 287,558,967 2.5718 4.07%
2013-11-26 0 3.930 3.920 3.930 3.890 3.940 82,556,987 323,651,067 3.9203 2.508 2.501 2.508 2.482 2.514 129,382,672 2.5015 0.51%
2013-11-25 0 3.910 3.900 3.910 3.900 3.980 94,034,034 369,296,809 3.9273 2.495 2.489 2.495 2.489 2.540 147,369,411 2.5059 -0.76%
2013-11-22 0 3.940 3.930 3.940 3.870 3.950 189,585,131 742,974,188 3.9189 2.514 2.508 2.514 2.469 2.520 297,116,352 2.5006 2.87%
2013-11-21 0 3.830 3.820 3.830 3.790 3.840 18,853,257 71,911,670 3.8143 2.444 2.437 2.444 2.418 2.450 29,546,679 2.4338 -0.52%
2013-11-20 0 3.850 3.840 3.850 3.820 3.870 30,475,500 117,118,364 3.8430 2.457 2.450 2.457 2.437 2.469 47,760,968 2.4522 1.32%
2013-11-19 0 3.800 3.790 3.810 3.780 3.950 70,576,377 272,585,420 3.8623 2.425 2.418 2.431 2.412 2.520 110,606,752 2.4645 -2.56%
2013-11-18 0 3.900 3.890 3.900 3.810 3.900 154,335,017 597,423,024 3.8709 2.489 2.482 2.489 2.431 2.489 241,872,645 2.4700 4.00%
2013-11-15 0 3.750 3.740 3.750 3.610 3.750 69,615,611 258,515,346 3.7135 2.393 2.386 2.393 2.303 2.393 109,101,047 2.3695 3.88%
2013-11-14 0 3.610 3.600 3.620 3.560 3.620 10,809,348 38,880,794 3.5970 2.303 2.297 2.310 2.272 2.310 16,940,327 2.2952 1.12%
2013-11-13 0 3.570 3.560 3.570 3.550 3.620 24,966,841 89,217,439 3.5734 2.278 2.272 2.278 2.265 2.310 39,127,840 2.2802 -1.65%
2013-11-12 0 3.630 3.630 3.640 3.620 3.680 10,169,000 37,008,395 3.6393 2.316 2.316 2.323 2.310 2.348 15,936,778 2.3222 -0.55%
2013-11-11 0 3.650 3.640 3.650 3.570 3.670 17,505,000 63,436,175 3.6239 2.329 2.323 2.329 2.278 2.342 27,433,701 2.3123 1.39%
2013-11-08 0 3.600 3.600 3.620 3.570 3.630 20,587,373 74,112,200 3.5999 2.297 2.297 2.310 2.278 2.316 32,264,372 2.2970 -0.55%
2013-11-07 0 3.620 3.610 3.630 3.610 3.650 12,384,793 44,888,591 3.6245 2.310 2.303 2.316 2.303 2.329 19,409,352 2.3127 -0.82%
2013-11-06 0 3.650 3.650 3.660 3.640 3.680 13,682,660 50,032,527 3.6566 2.329 2.329 2.335 2.323 2.348 21,443,359 2.3332 -1.08%
2013-11-05 0 3.690 3.680 3.690 3.640 3.700 12,962,633 47,575,188 3.6702 2.355 2.348 2.355 2.323 2.361 20,314,938 2.3419 0.27%
2013-11-04 0 3.680 3.680 3.690 3.660 3.710 10,819,000 39,843,927 3.6828 2.348 2.348 2.355 2.335 2.367 16,955,453 2.3499 -0.27%
2013-11-01 0 3.690 3.680 3.700 3.640 3.690 16,062,048 58,992,300 3.6728 2.355 2.348 2.361 2.323 2.355 25,172,317 2.3435 0.82%
2013-10-31 0 3.660 3.650 3.660 3.620 3.680 18,780,806 68,596,660 3.6525 2.335 2.329 2.335 2.310 2.348 29,433,134 2.3306 -0.54%
2013-10-30 0 3.680 3.670 3.680 3.580 3.680 25,540,400 92,574,266 3.6246 2.348 2.342 2.348 2.284 2.348 40,026,717 2.3128 2.79%
2013-10-29 0 3.580 3.580 3.590 3.560 3.610 14,248,000 50,984,538 3.5784 2.284 2.284 2.291 2.272 2.303 22,329,355 2.2833 0.00%
2013-10-28 0 3.580 3.570 3.580 3.560 3.620 14,688,400 52,693,641 3.5874 2.284 2.278 2.284 2.272 2.310 23,019,547 2.2891 0.56%
2013-10-25 0 3.560 3.550 3.560 3.550 3.640 22,448,000 80,472,420 3.5848 2.272 2.265 2.272 2.265 2.323 35,180,332 2.2874 -1.66%
2013-10-24 0 3.620 3.610 3.620 3.600 3.660 24,325,000 88,261,629 3.6284 2.310 2.303 2.310 2.297 2.335 38,121,952 2.3152 -0.82%
2013-10-23 0 3.650 3.650 3.660 3.640 3.790 37,036,500 137,367,500 3.7090 2.329 2.329 2.335 2.323 2.418 58,043,316 2.3666 -2.14%
2013-10-22 0 3.730 3.720 3.730 3.700 3.740 17,070,000 63,528,210 3.7216 2.380 2.374 2.380 2.361 2.386 26,751,972 2.3747 0.27%
2013-10-21 0 3.720 3.710 3.720 3.690 3.740 21,742,000 80,728,050 3.7130 2.374 2.367 2.374 2.355 2.386 34,073,894 2.3692 0.54%
2013-10-18 0 3.700 3.690 3.700 3.690 3.740 18,744,000 69,583,580 3.7123 2.361 2.355 2.361 2.355 2.386 29,375,452 2.3688 0.54%
2013-10-17 0 3.680 3.670 3.680 3.670 3.770 20,613,000 76,463,880 3.7095 2.348 2.342 2.348 2.342 2.406 32,304,534 2.3670 -1.87%
2013-10-16 0 3.750 3.740 3.760 3.710 3.760 9,687,000 36,185,253 3.7354 2.393 2.386 2.399 2.367 2.399 15,181,392 2.3835 -0.27%
2013-10-15 0 3.760 3.750 3.760 3.730 3.770 13,916,190 52,095,142 3.7435 2.399 2.393 2.399 2.380 2.406 21,809,345 2.3887 0.53%
2013-10-11 0 3.740 3.740 3.750 3.730 3.780 18,307,000 68,549,380 3.7444 2.386 2.386 2.393 2.380 2.412 28,690,589 2.3893 1.08%
2013-10-10 0 3.700 3.690 3.700 3.670 3.750 22,713,872 83,873,880 3.6926 2.361 2.355 2.361 2.342 2.393 35,597,005 2.3562 -0.54%
2013-10-09 0 3.720 3.720 3.730 3.720 3.770 18,422,200 68,758,570 3.7324 2.374 2.374 2.380 2.374 2.406 28,871,129 2.3816 -1.85%
2013-10-08 0 3.790 3.780 3.800 3.690 3.800 26,907,363 101,335,032 3.7661 2.418 2.412 2.425 2.355 2.425 42,169,011 2.4031 2.16%
2013-10-07 0 3.710 3.700 3.710 3.690 3.760 16,891,664 62,669,386 3.7101 2.367 2.361 2.367 2.355 2.399 26,472,485 2.3673 -1.33%
2013-10-04 0 3.760 3.740 3.760 3.670 3.760 20,225,998 75,276,970 3.7218 2.399 2.386 2.399 2.342 2.399 31,698,028 2.3748 0.80%
2013-10-03 0 3.730 3.720 3.740 3.680 3.740 14,193,081 52,772,162 3.7182 2.380 2.374 2.386 2.348 2.386 22,243,287 2.3725 1.63%
2013-10-02 0 3.670 3.670 3.680 3.650 3.750 40,364,210 149,745,807 3.7099 2.342 2.342 2.348 2.329 2.393 63,258,478 2.3672 0.82%
2013-09-30 0 3.640 3.630 3.640 3.620 3.680 29,368,000 107,242,040 3.6517 2.323 2.316 2.323 2.310 2.348 46,025,303 2.3301 -1.62%
2013-09-27 0 3.700 3.700 3.710 3.700 3.760 28,069,572 104,154,823 3.7106 2.361 2.361 2.367 2.361 2.399 43,990,416 2.3677 -0.80%
2013-09-26 0 3.730 3.730 3.740 3.730 3.790 22,780,000 85,361,601 3.7472 2.380 2.380 2.386 2.380 2.418 35,700,640 2.3910 -1.58%
2013-09-25 0 3.790 3.770 3.790 3.760 3.810 36,926,000 139,814,135 3.7863 2.418 2.406 2.418 2.399 2.431 57,870,142 2.4160 0.00%
2013-09-24 0 3.790 3.770 3.790 3.760 3.810 37,059,000 139,935,309 3.7760 2.418 2.406 2.418 2.399 2.431 58,078,578 2.4094 -0.52%
2013-09-23 0 3.810 3.800 3.820 3.790 3.880 80,038,800 303,825,716 3.7960 2.431 2.425 2.437 2.418 2.476 125,436,189 2.4222 -1.04%
2013-09-19 0 3.850 3.820 3.830 3.820 3.940 204,469,994 795,674,452 3.8914 2.457 2.437 2.444 2.437 2.514 320,443,794 2.4830 -0.52%
2013-09-18 0 3.870 3.860 3.870 3.840 3.890 28,988,271 111,998,485 3.8636 2.469 2.463 2.469 2.450 2.482 45,430,194 2.4653 -0.26%
2013-09-17 0 3.880 3.870 3.880 3.830 3.880 41,087,524 158,617,748 3.8605 2.476 2.469 2.476 2.444 2.476 64,392,050 2.4633 0.52%
2013-09-16 0 3.860 3.850 3.860 3.790 3.860 58,800,000 225,270,460 3.8311 2.463 2.457 2.463 2.418 2.463 92,150,905 2.4446 1.58%
2013-09-13 0 3.800 3.800 3.820 3.740 3.820 36,877,000 139,296,845 3.7773 2.425 2.425 2.437 2.386 2.437 57,793,349 2.4103 0.00%
2013-09-12 0 3.800 3.800 3.810 3.740 3.860 68,451,000 260,304,110 3.8028 2.425 2.425 2.431 2.386 2.463 107,275,878 2.4265 -0.78%
2013-09-11 0 3.830 3.820 3.830 3.810 3.900 33,583,081 129,122,528 3.8449 2.444 2.437 2.444 2.431 2.489 52,631,145 2.4533 -1.03%
2013-09-10 0 3.870 3.860 3.870 3.860 3.900 56,629,000 219,777,605 3.8810 2.469 2.463 2.469 2.463 2.489 88,748,531 2.4764 0.00%
2013-09-09 0 3.870 3.860 3.870 3.840 3.910 75,396,751 291,879,257 3.8712 2.469 2.463 2.469 2.450 2.495 118,161,205 2.4702 1.31%
2013-09-06 0 3.820 3.810 3.830 3.790 3.840 42,514,582 162,144,486 3.8139 2.437 2.431 2.444 2.418 2.450 66,628,524 2.4336 -0.26%
2013-09-05 0 3.830 3.820 3.830 3.810 3.870 32,359,010 124,170,338 3.8373 2.444 2.437 2.444 2.431 2.469 50,712,790 2.4485 0.79%
2013-09-04 0 3.800 3.800 3.810 3.770 3.840 32,877,941 125,174,376 3.8072 2.425 2.425 2.431 2.406 2.450 51,526,055 2.4293 0.00%
2013-09-03 0 3.800 3.800 3.810 3.790 3.850 53,956,775 206,259,424 3.8227 2.425 2.425 2.431 2.418 2.457 84,560,641 2.4392 0.26%
2013-09-02 0 3.790 3.780 3.790 3.760 3.820 36,454,168 137,902,265 3.7829 2.418 2.412 2.418 2.399 2.437 57,130,690 2.4138 0.80%
2013-08-30 0 3.760 3.750 3.760 3.730 3.790 67,236,000 252,939,755 3.7620 2.399 2.393 2.399 2.380 2.418 105,371,739 2.4005 0.27%
2013-08-29 0 3.750 3.740 3.750 3.710 3.780 25,771,630 96,482,941 3.7438 2.393 2.386 2.393 2.367 2.412 40,389,099 2.3888 0.81%
2013-08-28 0 3.720 3.710 3.720 3.700 3.770 38,915,000 145,018,536 3.7265 2.374 2.367 2.374 2.361 2.406 60,987,287 2.3778 -2.11%
2013-08-27 0 3.800 3.790 3.800 3.770 3.870 81,418,000 310,511,150 3.8138 2.425 2.418 2.425 2.406 2.469 127,597,660 2.4335 1.60%
2013-08-26 0 3.740 3.730 3.740 3.700 3.740 16,723,000 62,266,271 3.7234 2.386 2.380 2.386 2.361 2.386 26,208,156 2.3758 1.91%
2013-08-23 0 3.670 3.670 3.680 3.650 3.780 21,841,275 80,972,138 3.7073 2.342 2.342 2.348 2.329 2.412 34,229,477 2.3656 -1.87%
2013-08-22 0 3.740 3.730 3.740 3.620 3.740 37,940,791 140,381,716 3.7000 2.386 2.380 2.386 2.310 2.386 59,460,514 2.3609 1.91%
2013-08-21 0 3.670 3.670 3.680 3.550 3.690 30,727,000 111,312,000 3.6226 2.342 2.342 2.348 2.265 2.355 48,155,117 2.3115 2.23%
2013-08-20 0 3.590 3.590 3.600 3.580 3.760 35,056,870 128,389,847 3.6623 2.291 2.291 2.297 2.284 2.399 54,940,856 2.3369 -3.75%
2013-08-19 0 3.730 3.720 3.730 3.700 3.780 26,211,650 98,270,752 3.7491 2.380 2.374 2.380 2.361 2.412 41,078,695 2.3923 -0.27%
2013-08-16 0 3.740 3.730 3.740 3.630 3.760 50,865,279 188,185,738 3.6997 2.386 2.380 2.386 2.316 2.399 79,715,672 2.3607 0.54%
2013-08-15 0 3.720 3.710 3.730 3.640 3.780 82,563,399 306,472,915 3.7120 2.374 2.367 2.380 2.323 2.412 129,392,721 2.3685 1.09%
2013-08-13 0 3.680 3.660 3.670 3.570 3.700 79,815,943 290,974,231 3.6456 2.348 2.335 2.342 2.278 2.361 125,086,929 2.3262 2.51%
2013-08-12 0 3.590 3.590 3.600 3.460 3.600 39,917,000 141,888,754 3.5546 2.291 2.291 2.297 2.208 2.297 62,557,614 2.2681 2.87%
2013-08-09 0 3.490 3.480 3.500 3.430 3.500 13,606,376 47,114,977 3.4627 2.227 2.221 2.233 2.189 2.233 21,323,807 2.2095 0.87%
2013-08-08 0 3.460 3.440 3.450 3.440 3.480 12,517,000 43,314,160 3.4604 2.208 2.195 2.201 2.195 2.221 19,616,546 2.2080 0.29%
2013-08-07 0 3.450 3.440 3.450 3.420 3.500 22,088,955 76,509,642 3.4637 2.201 2.195 2.201 2.182 2.233 34,617,639 2.2101 -1.71%
2013-08-06 0 3.510 3.490 3.510 3.480 3.520 12,385,000 43,300,180 3.4962 2.240 2.227 2.240 2.221 2.246 19,409,676 2.2309 -0.85%
2013-08-05 0 3.540 3.530 3.550 3.500 3.560 12,494,050 44,144,028 3.5332 2.259 2.252 2.265 2.233 2.272 19,580,579 2.2545 0.57%
2013-08-02 0 3.520 3.510 3.520 3.500 3.580 13,631,000 48,147,640 3.5322 2.246 2.240 2.246 2.233 2.284 21,362,398 2.2538 0.00%
2013-08-01 0 3.520 3.520 3.530 3.480 3.550 24,566,530 86,727,091 3.5303 2.246 2.246 2.252 2.221 2.265 38,500,476 2.2526 1.15%
2013-07-31 0 3.480 3.470 3.480 3.470 3.540 28,252,000 99,006,370 3.5044 2.221 2.214 2.221 2.214 2.259 44,276,316 2.2361 -0.85%
2013-07-30 0 3.510 3.500 3.510 3.470 3.550 22,042,167 77,770,332 3.5283 2.240 2.233 2.240 2.214 2.265 34,544,314 2.2513 0.57%
2013-07-29 0 3.490 3.490 3.510 3.450 3.530 15,278,000 53,203,760 3.4824 2.227 2.227 2.240 2.201 2.252 23,943,563 2.2220 -1.41%
2013-07-26 0 3.540 3.530 3.540 3.530 3.580 8,372,000 29,693,945 3.5468 2.259 2.252 2.259 2.252 2.284 13,120,534 2.2632 -0.56%
2013-07-25 0 3.560 3.550 3.560 3.530 3.570 9,961,000 35,362,050 3.5501 2.272 2.265 2.272 2.252 2.278 15,610,802 2.2652 0.00%
2013-07-24 0 3.560 3.550 3.560 3.550 3.600 20,805,167 74,252,124 3.5689 2.272 2.265 2.272 2.265 2.297 32,605,697 2.2773 -1.39%
2013-07-23 0 3.610 3.600 3.610 3.450 3.640 53,008,000 189,549,405 3.5759 2.303 2.297 2.303 2.201 2.323 83,073,728 2.2817 4.34%
2013-07-22 0 3.460 3.450 3.470 3.400 3.480 11,830,318 40,695,164 3.4399 2.208 2.201 2.214 2.169 2.221 18,540,383 2.1949 -0.29%
2013-07-19 0 3.470 3.460 3.470 3.430 3.500 13,558,002 46,914,130 3.4603 2.214 2.208 2.214 2.189 2.233 21,247,996 2.2079 -0.86%
2013-07-18 0 3.500 3.480 3.500 3.480 3.550 14,438,000 50,560,810 3.5019 2.233 2.221 2.233 2.221 2.265 22,627,122 2.2345 -0.28%
2013-07-17 0 3.510 3.510 3.540 3.490 3.570 11,219,995 39,560,445 3.5259 2.240 2.240 2.259 2.227 2.278 17,583,889 2.2498 0.00%
2013-07-16 0 3.510 3.510 3.520 3.480 3.540 10,852,000 38,053,385 3.5066 2.240 2.240 2.246 2.221 2.259 17,007,170 2.2375 0.00%
2013-07-15 0 3.510 3.500 3.510 3.490 3.540 15,664,082 55,023,842 3.5127 2.240 2.233 2.240 2.227 2.259 24,548,628 2.2414 0.00%
2013-07-12 0 3.510 3.510 3.530 3.490 3.570 23,635,000 83,318,290 3.5252 2.240 2.240 2.252 2.227 2.278 37,040,589 2.2494 -0.85%
2013-07-11 0 3.540 3.530 3.540 3.440 3.600 59,084,761 208,848,618 3.5347 2.259 2.252 2.259 2.195 2.297 92,597,181 2.2555 3.81%
2013-07-10 0 3.410 3.400 3.410 3.300 3.420 22,300,000 74,906,250 3.3590 2.176 2.169 2.176 2.106 2.182 34,948,388 2.1433 1.49%
2013-07-09 0 3.360 3.360 3.370 3.340 3.430 12,762,000 43,026,900 3.3715 2.144 2.144 2.150 2.131 2.189 20,000,508 2.1513 -1.47%
2013-07-08 0 3.410 3.410 3.420 3.320 3.440 16,672,097 56,223,466 3.3723 2.176 2.176 2.182 2.118 2.195 26,128,382 2.1518 -0.29%
2013-07-05 0 3.420 3.420 3.430 3.380 3.460 12,936,758 44,304,544 3.4247 2.182 2.182 2.189 2.157 2.208 20,274,387 2.1852 2.09%
2013-07-04 0 3.350 3.350 3.360 3.350 3.410 16,936,344 57,256,997 3.3807 2.138 2.138 2.144 2.138 2.176 26,542,507 2.1572 -0.30%
2013-07-03 0 3.360 3.360 3.370 3.350 3.470 30,860,560 103,985,048 3.3695 2.144 2.144 2.150 2.138 2.214 48,364,431 2.1500 -3.17%
2013-07-02 0 3.470 3.470 3.480 3.450 3.540 17,712,747 61,562,137 3.4756 2.214 2.214 2.221 2.201 2.259 27,759,280 2.2177 -1.98%
2013-06-28 0 3.540 3.540 3.550 3.510 3.560 28,262,000 99,940,975 3.5362 2.259 2.259 2.265 2.240 2.272 44,291,988 2.2564 1.14%
2013-06-27 0 3.500 3.490 3.510 3.470 3.580 31,429,000 110,931,765 3.5296 2.233 2.227 2.240 2.214 2.284 49,255,286 2.2522 -0.28%
2013-06-26 0 3.510 3.500 3.510 3.410 3.520 46,479,787 160,886,699 3.4614 2.240 2.233 2.240 2.176 2.246 72,842,763 2.2087 4.46%
2013-06-25 0 3.360 3.350 3.360 3.200 3.450 54,137,209 179,140,420 3.3090 2.144 2.138 2.144 2.042 2.201 84,843,415 2.1114 1.05%
2013-06-24 0 3.330 3.330 3.340 3.320 3.520 77,392,930 263,264,187 3.4017 2.122 2.122 2.128 2.115 2.243 121,464,101 2.1674 -5.40%
2013-06-21 0 3.520 3.510 3.520 3.430 3.540 55,716,000 195,173,880 3.5030 2.243 2.236 2.243 2.185 2.256 87,443,309 2.2320 0.00%
2013-06-20 0 3.520 3.520 3.530 3.510 3.590 72,802,000 259,497,890 3.5644 2.243 2.243 2.249 2.236 2.287 114,258,880 2.2711 -2.76%
2013-06-19 0 3.620 3.610 3.620 3.600 3.650 42,319,054 153,157,301 3.6191 2.307 2.300 2.307 2.294 2.326 66,417,512 2.3060 0.00%
2013-06-18 0 3.620 3.620 3.630 3.610 3.660 26,537,444 96,445,676 3.6343 2.307 2.307 2.313 2.300 2.332 41,649,112 2.3157 -0.28%
2013-06-17 0 3.630 3.620 3.630 3.610 3.670 74,018,690 270,099,599 3.6491 2.313 2.307 2.313 2.300 2.338 116,168,410 2.3251 -1.36%
2013-06-14 0 3.680 3.630 3.640 3.620 3.710 368,730,000 1,353,781,235 3.6715 2.345 2.313 2.319 2.307 2.364 578,702,190 2.3393 2.51%
2013-06-13 0 3.590 3.590 3.600 3.500 3.620 132,030,000 469,311,775 3.5546 2.287 2.287 2.294 2.230 2.307 207,214,087 2.2649 -0.28%
2013-06-11 0 3.600 3.600 3.610 3.580 3.680 62,129,100 224,343,854 3.6109 2.294 2.294 2.300 2.281 2.345 97,508,329 2.3008 -1.37%
2013-06-10 0 3.650 3.650 3.660 3.600 3.660 72,512,700 263,339,199 3.6316 2.326 2.326 2.332 2.294 2.332 113,804,839 2.3140 1.11%
2013-06-07 0 3.610 3.600 3.610 3.590 3.830 377,081,541 1,375,345,864 3.6473 2.300 2.294 2.300 2.287 2.440 591,809,491 2.3240 -5.74%
2013-06-06 0 3.830 3.830 3.840 3.800 3.850 19,007,697 72,614,998 3.8203 2.440 2.440 2.447 2.421 2.453 29,831,573 2.4342 0.00%
2013-06-05 0 3.830 3.830 3.840 3.830 3.870 16,473,675 63,291,618 3.8420 2.440 2.440 2.447 2.440 2.466 25,854,560 2.4480 -0.78%
2013-06-04 0 3.860 3.850 3.860 3.840 3.880 18,302,020 70,593,737 3.8572 2.459 2.453 2.459 2.447 2.472 28,724,050 2.4577 -1.03%
2013-06-03 0 3.900 3.890 3.900 3.830 3.930 20,806,264 80,821,962 3.8845 2.485 2.479 2.485 2.440 2.504 32,654,328 2.4751 1.04%
2013-05-31 0 3.860 3.860 3.870 3.850 3.940 28,923,588 112,111,081 3.8761 2.459 2.459 2.466 2.453 2.510 45,394,038 2.4697 -0.77%
2013-05-30 0 3.890 3.880 3.890 3.860 3.950 28,854,945 112,195,723 3.8883 2.479 2.472 2.479 2.459 2.517 45,286,307 2.4775 -1.02%
2013-05-29 0 3.930 3.930 3.940 3.910 4.000 20,965,701 82,742,712 3.9466 2.504 2.504 2.510 2.491 2.549 32,904,556 2.5146 -1.75%
2013-05-28 0 4.000 3.990 4.000 3.890 4.010 25,321,000 100,458,578 3.9674 2.549 2.542 2.549 2.479 2.555 39,739,967 2.5279 2.56%
2013-05-27 0 3.900 3.890 3.900 3.880 3.910 17,906,659 69,705,401 3.8927 2.485 2.479 2.485 2.472 2.491 28,103,552 2.4803 0.00%
2013-05-24 0 3.900 3.890 3.900 3.890 3.980 34,773,286 136,538,438 3.9265 2.485 2.479 2.485 2.479 2.536 54,574,829 2.5019 -0.51%
2013-05-23 0 3.920 3.910 3.920 3.910 4.000 33,644,000 132,862,065 3.9491 2.498 2.491 2.498 2.491 2.549 52,802,475 2.5162 -2.24%
2013-05-22 0 4.010 4.010 4.020 3.980 4.060 25,631,000 102,666,038 4.0055 2.555 2.555 2.561 2.536 2.587 40,226,496 2.5522 0.00%
2013-05-21 0 4.010 4.000 4.010 3.980 4.060 53,194,372 213,142,806 4.0069 2.555 2.549 2.555 2.536 2.587 83,485,747 2.5530 -1.72%
2013-05-20 0 4.080 4.070 4.080 4.060 4.140 37,732,358 155,048,929 4.1092 2.600 2.593 2.600 2.587 2.638 59,218,936 2.6182 0.00%
2013-05-16 0 4.080 4.070 4.080 4.050 4.160 30,830,000 126,261,245 4.0954 2.600 2.593 2.600 2.581 2.651 48,386,051 2.6095 -1.69%
2013-05-15 0 4.150 4.140 4.150 4.110 4.200 28,009,791 116,474,017 4.1583 2.644 2.638 2.644 2.619 2.676 43,959,882 2.6496 1.72%
2013-05-14 0 4.080 4.080 4.090 4.060 4.180 29,420,276 120,531,405 4.0969 2.600 2.600 2.606 2.587 2.663 46,173,564 2.6104 -0.97%
2013-05-13 0 4.120 4.120 4.130 4.120 4.270 68,594,000 288,694,325 4.2087 2.625 2.625 2.632 2.625 2.721 107,654,647 2.6817 -1.67%
2013-05-10 0 4.190 4.180 4.190 4.160 4.210 21,013,900 87,974,435 4.1865 2.670 2.663 2.670 2.651 2.682 32,980,202 2.6675 0.24%
2013-05-09 0 4.180 4.170 4.180 4.160 4.220 30,054,289 125,650,784 4.1808 2.663 2.657 2.663 2.651 2.689 47,168,614 2.6639 0.00%
2013-05-08 0 4.180 4.180 4.190 4.140 4.200 37,385,354 156,148,219 4.1767 2.663 2.663 2.670 2.638 2.676 58,674,331 2.6613 0.72%
2013-05-07 0 4.150 4.140 4.150 4.080 4.170 28,209,100 116,250,422 4.1210 2.644 2.638 2.644 2.600 2.657 44,272,687 2.6258 0.00%
2013-05-06 0 4.150 4.130 4.140 4.120 4.190 39,697,607 164,763,497 4.1505 2.644 2.632 2.638 2.625 2.670 62,303,290 2.6445 0.97%
2013-05-03 0 4.110 4.100 4.110 4.060 4.170 38,746,500 159,523,800 4.1171 2.619 2.612 2.619 2.587 2.657 60,810,578 2.6233 1.73%
2013-05-02 0 4.040 4.040 4.050 3.990 4.050 23,984,468 96,394,991 4.0191 2.574 2.574 2.581 2.542 2.581 37,642,351 2.5608 -0.49%
2013-04-30 0 4.060 4.050 4.060 4.010 4.060 26,313,000 106,267,330 4.0386 2.587 2.581 2.587 2.555 2.587 41,296,859 2.5733 1.75%
2013-04-29 0 3.990 3.980 3.990 3.950 4.010 15,809,700 63,026,357 3.9866 2.542 2.536 2.542 2.517 2.555 24,812,486 2.5401 0.76%
2013-04-26 0 3.960 3.960 3.970 3.960 4.060 38,296,300 153,526,503 4.0089 2.523 2.523 2.530 2.523 2.587 60,104,013 2.5543 0.00%
2013-04-25 0 3.960 3.950 3.970 3.920 3.990 31,826,300 126,068,722 3.9611 2.523 2.517 2.530 2.498 2.542 49,949,691 2.5239 0.25%
2013-04-24 0 3.950 3.950 3.960 3.880 3.960 35,718,300 140,445,375 3.9320 2.517 2.517 2.523 2.472 2.523 56,057,979 2.5054 1.80%
2013-04-23 0 3.880 3.860 3.880 3.830 3.920 21,661,500 83,586,035 3.8587 2.472 2.459 2.472 2.440 2.498 33,996,576 2.4587 -0.77%
2013-04-22 0 3.910 3.900 3.910 3.850 3.920 24,492,100 95,307,862 3.8914 2.491 2.485 2.491 2.453 2.498 38,439,053 2.4795 -1.26%
2013-04-19 0 3.960 3.960 3.970 3.870 3.970 27,298,000 107,179,660 3.9263 2.523 2.523 2.530 2.466 2.530 42,842,764 2.5017 2.06%
2013-04-18 0 3.880 3.870 3.880 3.840 3.920 12,177,000 47,295,265 3.8840 2.472 2.466 2.472 2.447 2.498 19,111,156 2.4747 0.00%
2013-04-17 0 3.880 3.870 3.890 3.870 3.940 16,941,700 66,105,117 3.9019 2.472 2.466 2.479 2.466 2.510 26,589,100 2.4862 -0.77%
2013-04-16 0 3.910 3.900 3.910 3.720 3.940 49,027,000 190,465,102 3.8849 2.491 2.485 2.491 2.370 2.510 76,945,278 2.4753 2.09%
2013-04-15 0 3.830 3.830 3.840 3.810 3.890 24,114,000 92,636,659 3.8416 2.440 2.440 2.447 2.428 2.479 37,845,645 2.4477 -2.54%
2013-04-12 0 3.930 3.920 3.930 3.880 3.930 14,631,546 57,021,333 3.8972 2.504 2.498 2.504 2.472 2.504 22,963,436 2.4831 0.00%
2013-04-11 0 3.930 3.930 3.940 3.860 3.990 42,609,300 167,305,740 3.9265 2.504 2.504 2.510 2.459 2.542 66,873,038 2.5018 -0.25%
2013-04-10 0 3.940 3.930 3.940 3.880 3.960 40,194,722 157,408,811 3.9162 2.510 2.504 2.510 2.472 2.523 63,083,486 2.4952 0.51%
2013-04-09 0 3.920 3.910 3.920 3.830 3.940 50,177,131 195,979,643 3.9058 2.498 2.491 2.498 2.440 2.510 78,750,347 2.4886 2.89%
2013-04-08 0 3.810 3.810 3.820 3.720 3.840 49,244,000 187,600,790 3.8096 2.428 2.428 2.434 2.370 2.447 77,285,848 2.4274 1.33%
2013-04-05 0 3.760 3.760 3.770 3.740 3.900 138,724,158 525,437,747 3.7876 2.396 2.396 2.402 2.383 2.485 217,720,213 2.4134 -4.57%
2013-04-03 0 3.940 3.920 3.930 3.900 4.080 81,825,783 324,089,084 3.9607 2.510 2.498 2.504 2.485 2.600 128,421,229 2.5236 -2.72%
2013-04-02 0 4.050 4.050 4.060 4.030 4.100 33,586,464 136,251,003 4.0567 2.581 2.581 2.587 2.568 2.612 52,712,175 2.5848 -1.94%
2013-03-28 0 4.130 4.120 4.140 4.030 4.150 42,026,000 171,364,400 4.0776 2.632 2.625 2.638 2.568 2.644 65,957,579 2.5981 0.24%
2013-03-27 0 4.120 4.120 4.130 4.010 4.200 104,959,000 430,419,240 4.1008 2.625 2.625 2.632 2.555 2.676 164,727,587 2.6129 -1.67%
2013-03-26 0 4.190 4.180 4.190 4.150 4.280 89,965,300 377,289,664 4.1937 2.670 2.663 2.670 2.644 2.727 141,195,770 2.6721 -2.56%
2013-03-25 0 4.300 4.300 4.310 4.290 4.340 22,392,490 96,339,262 4.3023 2.740 2.740 2.746 2.733 2.765 35,143,826 2.7413 0.23%
2013-03-22 0 4.290 4.290 4.300 4.270 4.320 27,929,854 119,686,020 4.2852 2.733 2.733 2.740 2.721 2.753 43,834,425 2.7304 -0.69%
2013-03-21 0 4.320 4.320 4.330 4.300 4.380 24,290,000 105,026,678 4.3239 2.753 2.753 2.759 2.740 2.791 38,121,867 2.7550 -0.46%
2013-03-20 0 4.340 4.330 4.340 4.270 4.380 63,368,000 274,437,605 4.3309 2.765 2.759 2.765 2.721 2.791 99,452,717 2.7595 1.40%
2013-03-19 0 4.280 4.260 4.270 4.260 4.380 44,203,000 190,144,550 4.3016 2.727 2.714 2.721 2.714 2.791 69,374,265 2.7409 -0.93%
2013-03-18 0 4.320 4.330 4.340 4.280 4.370 50,294,606 217,538,904 4.3253 2.753 2.759 2.765 2.727 2.784 78,934,718 2.7559 -3.36%
2013-03-15 0 4.470 4.460 4.480 4.350 4.500 50,309,678 222,560,235 4.4238 2.848 2.842 2.855 2.772 2.867 78,958,373 2.8187 0.22%
2013-03-14 0 4.460 4.440 4.450 4.270 4.460 61,888,001 269,888,221 4.3609 2.842 2.829 2.835 2.721 2.842 97,129,937 2.7786 2.53%
2013-03-13 0 4.350 4.350 4.360 4.290 4.450 107,651,000 469,119,735 4.3578 2.772 2.772 2.778 2.733 2.835 168,952,538 2.7766 -2.03%
2013-03-12 0 4.440 4.430 4.440 4.430 4.550 87,253,000 390,585,020 4.4765 2.829 2.823 2.829 2.823 2.899 136,938,959 2.8523 -1.55%
2013-03-11 0 4.510 4.510 4.520 4.500 4.590 34,966,000 158,596,055 4.5357 2.874 2.874 2.880 2.867 2.925 54,877,284 2.8900 -1.31%
2013-03-08 0 4.570 4.560 4.570 4.540 4.590 54,006,000 246,509,720 4.5645 2.912 2.905 2.912 2.893 2.925 84,759,554 2.9083 0.66%
2013-03-07 0 4.540 4.540 4.550 4.530 4.600 40,077,944 182,478,387 4.5531 2.893 2.893 2.899 2.886 2.931 62,900,209 2.9011 -1.09%
2013-03-06 0 4.590 4.590 4.600 4.590 4.640 28,484,923 131,427,398 4.6139 2.925 2.925 2.931 2.925 2.956 44,705,577 2.9398 0.44%
2013-03-05 0 4.570 4.560 4.570 4.550 4.600 40,280,896 183,960,245 4.5669 2.912 2.905 2.912 2.899 2.931 63,218,731 2.9099 0.22%
2013-03-04 0 4.560 4.560 4.570 4.530 4.670 46,676,000 212,970,530 4.5627 2.905 2.905 2.912 2.886 2.976 73,255,508 2.9072 -1.94%
2013-03-01 0 4.650 4.640 4.650 4.630 4.720 143,812,731 675,168,755 4.6948 2.963 2.956 2.963 2.950 3.007 225,706,458 2.9914 -1.69%
2013-02-28 0 4.730 4.770 4.780 4.590 4.790 310,996,849 1,451,511,017 4.6673 3.014 3.039 3.046 2.925 3.052 488,093,070 2.9738 3.96%
2013-02-27 0 4.550 4.540 4.550 4.460 4.560 61,367,400 276,685,048 4.5087 2.899 2.893 2.899 2.842 2.905 96,312,881 2.8728 2.25%
2013-02-26 0 4.450 4.440 4.450 4.430 4.500 77,010,000 343,096,475 4.4552 2.835 2.829 2.835 2.823 2.867 120,863,113 2.8387 -1.33%
2013-02-25 0 4.510 4.510 4.520 4.480 4.550 66,419,000 299,457,330 4.5086 2.874 2.874 2.880 2.855 2.899 104,241,100 2.8727 -0.44%
2013-02-22 0 4.530 4.520 4.530 4.510 4.570 100,040,000 453,601,132 4.5342 2.886 2.880 2.886 2.874 2.912 157,007,477 2.8890 -1.31%
2013-02-21 0 4.590 4.590 4.600 4.550 4.620 75,454,979 345,074,458 4.5732 2.925 2.925 2.931 2.899 2.944 118,422,590 2.9139 -1.71%
2013-02-20 0 4.670 4.660 4.670 4.620 4.680 39,573,021 183,789,667 4.6443 2.976 2.969 2.976 2.944 2.982 62,107,759 2.9592 1.30%
2013-02-19 0 4.610 4.600 4.610 4.600 4.730 75,653,000 351,855,545 4.6509 2.937 2.931 2.937 2.931 3.014 118,733,373 2.9634 -1.91%
2013-02-18 0 4.700 4.690 4.700 4.690 4.800 69,873,000 330,289,060 4.7270 2.995 2.988 2.995 2.988 3.058 109,661,970 3.0119 -1.47%
2013-02-15 0 4.770 4.770 4.780 4.660 4.780 101,525,000 481,397,670 4.7417 3.039 3.039 3.046 2.969 3.046 159,338,106 3.0212 1.71%
2013-02-14 0 4.690 4.680 4.690 4.630 4.710 101,353,000 474,609,930 4.6827 2.988 2.982 2.988 2.950 3.001 159,068,161 2.9837 2.18%
2013-02-08 0 4.590 4.590 4.600 4.530 4.600 31,695,183 145,126,378 4.5788 2.925 2.925 2.931 2.886 2.931 49,743,910 2.9175 0.88%
2013-02-07 0 4.550 4.540 4.550 4.480 4.600 54,042,562 244,787,067 4.5295 2.899 2.893 2.899 2.855 2.931 84,816,936 2.8861 -0.66%
2013-02-06 0 4.580 4.580 4.590 4.570 4.610 43,478,000 199,627,610 4.5915 2.918 2.918 2.925 2.912 2.937 68,236,416 2.9255 0.66%
2013-02-05 0 4.550 4.540 4.550 4.530 4.600 79,776,000 364,279,630 4.5663 2.899 2.893 2.899 2.886 2.931 125,204,203 2.9095 -1.73%
2013-02-04 0 4.630 4.620 4.630 4.620 4.760 98,258,000 460,923,850 4.6910 2.950 2.944 2.950 2.944 3.033 154,210,723 2.9889 -0.86%
2013-02-01 0 4.670 4.670 4.680 4.560 4.700 86,182,408 399,976,720 4.6410 2.976 2.976 2.982 2.905 2.995 135,258,721 2.9571 1.30%
2013-01-31 0 4.610 4.610 4.620 4.600 4.640 47,882,689 221,027,206 4.6160 2.937 2.937 2.944 2.931 2.956 75,149,342 2.9412 -0.86%
2013-01-30 0 4.650 4.650 4.660 4.600 4.680 115,563,000 536,247,680 4.6403 2.963 2.963 2.969 2.931 2.982 181,370,003 2.9567 1.31%
2013-01-29 0 4.590 4.580 4.590 4.450 4.630 105,700,000 481,490,800 4.5553 2.925 2.918 2.925 2.835 2.950 165,890,547 2.9025 2.46%
2013-01-28 0 4.480 4.480 4.490 4.450 4.530 85,895,000 385,960,000 4.4934 2.855 2.855 2.861 2.835 2.886 134,807,650 2.8630 0.00%
2013-01-25 0 4.480 4.470 4.480 4.420 4.640 220,099,100 988,773,271 4.4924 2.855 2.848 2.855 2.816 2.956 345,433,871 2.8624 -2.82%
2013-01-24 0 4.610 4.600 4.610 4.580 4.680 86,708,000 401,206,200 4.6271 2.937 2.931 2.937 2.918 2.982 136,083,610 2.9482 -0.22%
2013-01-23 0 4.620 4.610 4.620 4.590 4.670 87,606,000 404,844,270 4.6212 2.944 2.937 2.944 2.925 2.976 137,492,973 2.9445 -1.07%
2013-01-22 0 4.670 4.660 4.670 4.630 4.720 92,936,400 434,350,330 4.6736 2.976 2.969 2.976 2.950 3.007 145,858,754 2.9779 -0.43%
2013-01-21 0 4.690 4.680 4.690 4.670 4.730 56,243,003 264,147,035 4.6965 2.988 2.982 2.988 2.976 3.014 88,270,412 2.9925 0.00%
2013-01-18 0 4.690 4.680 4.700 4.650 4.750 86,149,900 403,916,836 4.6885 2.988 2.982 2.995 2.963 3.027 135,207,702 2.9874 0.21%
2013-01-17 0 4.680 4.670 4.680 4.620 4.760 93,113,000 435,927,660 4.6817 2.982 2.976 2.982 2.944 3.033 146,135,918 2.9830 -1.27%
2013-01-16 0 4.740 4.730 4.740 4.680 4.760 90,279,000 425,243,830 4.7103 3.020 3.014 3.020 2.982 3.033 141,688,105 3.0013 -0.42%
2013-01-15 0 4.760 4.750 4.760 4.720 4.830 125,901,580 601,222,330 4.7753 3.033 3.027 3.033 3.007 3.078 197,595,856 3.0427 0.00%
2013-01-14 0 4.760 4.760 4.770 4.590 4.780 195,925,000 923,139,620 4.7117 3.033 3.033 3.039 2.925 3.046 307,493,902 3.0021 2.37%
2013-01-11 0 4.650 4.640 4.650 4.570 4.820 259,195,210 1,206,060,001 4.6531 2.963 2.956 2.963 2.912 3.071 406,793,143 2.9648 -2.31%
2013-01-10 0 4.760 4.760 4.770 4.650 4.960 450,176,500 2,155,249,490 4.7876 3.033 3.033 3.039 2.963 3.160 706,528,155 3.0505 3.03%
2013-01-09 0 4.620 4.620 4.630 4.290 4.630 365,150,000 1,648,621,820 4.5149 2.944 2.944 2.950 2.733 2.950 573,083,570 2.8768 7.44%
2013-01-08 0 4.300 4.290 4.300 4.210 4.370 225,468,000 969,693,649 4.3008 2.740 2.733 2.740 2.682 2.784 353,860,075 2.7403 1.42%
2013-01-07 0 4.240 4.230 4.240 4.100 4.240 217,724,100 916,688,750 4.2103 2.702 2.695 2.702 2.612 2.702 341,706,434 2.6827 3.67%
2013-01-04 0 4.090 4.080 4.090 4.030 4.090 163,653,004 665,008,166 4.0635 2.606 2.600 2.606 2.568 2.606 256,844,715 2.5891 -0.49%
2013-01-03 0 4.110 4.100 4.110 4.030 4.140 196,404,500 805,007,620 4.0987 2.619 2.612 2.619 2.568 2.638 308,246,452 2.6116 1.48%
2013-01-02 0 4.050 4.040 4.050 3.920 4.070 316,625,237 1,267,480,283 4.0031 2.581 2.574 2.581 2.498 2.593 496,926,526 2.5506 3.58%
2012-12-31 0 3.910 3.900 3.910 3.820 3.920 112,264,400 436,825,250 3.8910 2.491 2.485 2.491 2.434 2.498 176,193,025 2.4792 1.56%
2012-12-28 0 3.850 3.830 3.840 3.820 3.850 54,596,000 209,466,410 3.8367 2.453 2.440 2.447 2.434 2.453 85,685,528 2.4446 0.26%
2012-12-27 0 3.840 3.830 3.840 3.830 3.880 64,961,000 250,132,250 3.8505 2.447 2.440 2.447 2.440 2.472 101,952,846 2.4534 0.00%
2012-12-24 0 3.840 3.830 3.840 3.780 3.840 45,936,000 175,020,150 3.8101 2.447 2.440 2.447 2.408 2.447 72,094,117 2.4277 0.79%
2012-12-21 0 3.810 3.790 3.800 3.800 3.850 115,397,000 440,340,990 3.8159 2.428 2.415 2.421 2.421 2.453 181,109,475 2.4314 -0.78%
2012-12-20 0 3.840 3.830 3.840 3.810 3.860 96,714,000 370,573,270 3.8316 2.447 2.440 2.447 2.428 2.459 151,787,497 2.4414 -0.78%
2012-12-19 0 3.870 3.860 3.870 3.860 3.910 103,865,351 402,718,015 3.8773 2.466 2.459 2.466 2.459 2.491 163,011,163 2.4705 -0.26%
2012-12-18 0 3.880 3.870 3.880 3.850 3.930 170,814,400 664,530,318 3.8904 2.472 2.466 2.472 2.453 2.504 268,084,147 2.4788 -0.26%
2012-12-17 0 3.890 3.880 3.890 3.840 3.940 295,082,000 1,149,627,310 3.8960 2.479 2.472 2.479 2.447 2.510 463,115,558 2.4824 0.78%
2012-12-14 0 3.860 3.840 3.850 3.730 3.870 497,405,005 1,899,603,399 3.8190 2.459 2.447 2.453 2.377 2.466 780,650,790 2.4334 3.49%
2012-12-13 0 3.730 3.720 3.730 3.690 3.740 132,250,000 491,020,300 3.7128 2.377 2.370 2.377 2.351 2.383 207,559,365 2.3657 0.81%
2012-12-12 0 3.700 3.710 3.720 3.690 3.740 161,563,000 599,941,825 3.7134 2.358 2.364 2.370 2.351 2.383 253,564,565 2.3660 0.27%
2012-12-11 0 3.690 3.690 3.700 3.690 3.750 174,319,500 648,145,355 3.7181 2.351 2.351 2.358 2.351 2.389 273,585,215 2.3691 -1.60%
2012-12-10 0 3.750 3.740 3.750 3.720 3.790 385,538,000 1,447,626,180 3.7548 2.389 2.383 2.389 2.370 2.415 605,081,455 2.3924 0.81%
2012-12-07 0 3.720 3.720 3.730 3.590 3.760 1,422,249,500 5,245,134,800 3.6879 2.370 2.370 2.377 2.287 2.396 2,232,145,202 2.3498

Copyright & disclaimer, Privacy policy

Back to top