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
2025-11-03 0 7.130 7.120 7.130 6.970 7.180 36,153,491 255,697,732 7.0726 7.130 7.120 7.130 6.970 7.180 36,153,491 7.0726 2.15%
2025-10-31 0 6.980 6.970 6.980 6.970 7.430 48,657,374 345,833,472 7.1075 6.980 6.970 6.980 6.970 7.430 48,657,374 7.1075 -5.80%
2025-10-30 0 7.410 7.410 7.420 7.370 7.570 57,146,682 426,000,181 7.4545 7.410 7.410 7.420 7.370 7.570 57,146,682 7.4545 -0.94%
2025-10-28 0 7.480 7.460 7.480 7.360 7.540 38,599,068 287,580,148 7.4504 7.480 7.460 7.480 7.360 7.540 38,599,068 7.4504 -0.27%
2025-10-27 0 7.500 7.480 7.500 7.380 7.530 33,309,607 248,240,422 7.4525 7.500 7.480 7.500 7.380 7.530 33,309,607 7.4525 0.27%
2025-10-24 0 7.480 7.470 7.480 7.330 7.500 42,066,521 312,170,834 7.4209 7.480 7.470 7.480 7.330 7.500 42,066,521 7.4209 0.94%
2025-10-23 0 7.410 7.400 7.410 7.210 7.440 84,870,760 621,157,445 7.3189 7.410 7.400 7.410 7.210 7.440 84,870,760 7.3189 2.07%
2025-10-22 0 7.260 7.250 7.260 7.160 7.280 27,431,750 198,513,926 7.2366 7.260 7.250 7.260 7.160 7.280 27,431,750 7.2366 0.28%
2025-10-21 0 7.240 7.230 7.240 7.120 7.440 51,624,173 377,310,437 7.3088 7.240 7.230 7.240 7.120 7.440 51,624,173 7.3088 1.97%
2025-10-20 0 7.100 7.090 7.100 7.020 7.380 43,465,958 309,370,964 7.1175 7.100 7.090 7.100 7.020 7.380 43,465,958 7.1175 -1.25%
2025-10-17 0 7.190 7.170 7.190 7.090 7.350 74,289,400 535,516,695 7.2085 7.190 7.170 7.190 7.090 7.350 74,289,400 7.2085 -1.10%
2025-10-16 0 7.270 7.270 7.280 7.140 7.360 65,595,494 476,739,891 7.2679 7.270 7.270 7.280 7.140 7.360 65,595,494 7.2679 1.25%
2025-10-15 0 7.180 7.170 7.180 6.850 7.220 76,199,738 540,635,712 7.0950 7.180 7.170 7.180 6.850 7.220 76,199,738 7.0950 4.82%
2025-10-14 0 6.850 6.850 6.860 6.760 7.030 50,771,000 349,483,605 6.8835 6.850 6.850 6.860 6.760 7.030 50,771,000 6.8835 1.03%
2025-10-13 0 6.780 6.770 6.780 6.480 6.820 58,525,763 388,842,522 6.6440 6.780 6.770 6.780 6.480 6.820 58,525,763 6.6440 -1.74%
2025-10-10 0 6.900 6.890 6.900 6.800 7.050 41,660,104 288,922,001 6.9352 6.900 6.890 6.900 6.800 7.050 41,660,104 6.9352 -0.43%
2025-10-09 0 6.930 6.920 6.930 6.650 6.950 51,694,166 352,261,866 6.8143 6.930 6.920 6.930 6.650 6.950 51,694,166 6.8143 3.43%
2025-10-08 0 6.700 6.690 6.700 6.570 6.730 22,650,118 150,840,554 6.6596 6.700 6.690 6.700 6.570 6.730 22,650,118 6.6596 0.45%
2025-10-06 0 6.670 6.660 6.670 6.530 6.680 13,481,775 89,091,938 6.6083 6.670 6.660 6.670 6.530 6.680 13,481,775 6.6083 0.91%
2025-10-03 0 6.610 6.570 6.610 6.550 6.700 7,497,961 49,503,608 6.6023 6.610 6.570 6.610 6.550 6.700 7,497,961 6.6023 -1.34%
2025-10-02 0 6.700 6.700 6.710 6.650 6.790 15,839,394 106,153,220 6.7018 6.700 6.700 6.710 6.650 6.790 15,839,394 6.7018 -1.62%
2025-09-30 0 6.810 6.790 6.810 6.590 6.820 64,140,657 431,827,549 6.7325 6.810 6.790 6.810 6.590 6.820 64,140,657 6.7325 2.41%
2025-09-29 0 6.650 6.650 6.660 6.410 6.730 56,333,253 371,825,559 6.6005 6.650 6.650 6.660 6.410 6.730 56,333,253 6.6005 3.58%
2025-09-26 0 6.420 6.410 6.420 6.270 6.510 56,945,595 364,789,458 6.4059 6.420 6.410 6.420 6.270 6.510 56,945,595 6.4059 1.42%
2025-09-25 0 6.330 6.320 6.330 6.220 6.390 40,107,449 253,103,640 6.3106 6.330 6.320 6.330 6.220 6.390 40,107,449 6.3106 -0.47%
2025-09-24 0 6.360 6.350 6.360 6.300 6.460 32,297,878 205,797,965 6.3719 6.360 6.350 6.360 6.300 6.460 32,297,878 6.3719 0.32%
2025-09-23 0 6.340 6.340 6.350 6.280 6.470 32,741,813 207,923,542 6.3504 6.340 6.340 6.350 6.280 6.470 32,741,813 6.3504 -0.94%
2025-09-22 0 6.400 6.390 6.400 6.330 6.500 36,395,699 233,326,873 6.4108 6.400 6.390 6.400 6.330 6.500 36,395,699 6.4108 -0.93%
2025-09-19 0 6.460 6.460 6.470 6.350 6.500 75,752,986 488,200,502 6.4446 6.460 6.460 6.470 6.350 6.500 75,752,986 6.4446 0.31%
2025-09-18 0 6.440 6.430 6.440 6.380 6.800 98,054,638 636,585,498 6.4922 6.440 6.430 6.440 6.380 6.800 98,054,638 6.4922 -5.01%
2025-09-17 0 6.780 6.780 6.790 6.670 6.820 39,534,158 266,555,807 6.7424 6.780 6.780 6.790 6.670 6.820 39,534,158 6.7424 0.00%
2025-09-16 0 6.780 6.770 6.780 6.740 7.100 57,597,215 395,043,367 6.8587 6.780 6.770 6.780 6.740 7.100 57,597,215 6.8587 -4.37%
2025-09-15 0 7.090 7.080 7.090 7.030 7.180 30,507,161 216,908,549 7.1101 7.090 7.080 7.090 7.030 7.180 30,507,161 7.1101 -1.12%
2025-09-12 0 7.170 7.160 7.170 7.100 7.220 33,055,070 236,537,070 7.1558 7.170 7.160 7.170 7.100 7.220 33,055,070 7.1558 1.41%
2025-09-11 0 7.070 7.060 7.070 6.920 7.100 39,087,388 274,997,460 7.0355 7.070 7.060 7.070 6.920 7.100 39,087,388 7.0355 1.58%
2025-09-10 0 6.960 6.960 6.970 6.700 6.970 39,927,390 274,869,894 6.8842 6.960 6.960 6.970 6.700 6.970 39,927,390 6.8842 3.73%
2025-09-09 0 6.710 6.700 6.710 6.580 6.770 53,675,741 359,967,780 6.7063 6.710 6.700 6.710 6.580 6.770 53,675,741 6.7063 1.36%
2025-09-08 0 6.620 6.600 6.620 6.570 6.750 23,271,650 154,156,904 6.6242 6.620 6.600 6.620 6.570 6.750 23,271,650 6.6242 -0.75%
2025-09-05 0 6.670 6.630 6.670 6.500 6.690 74,510,860 492,367,462 6.6080 6.670 6.630 6.670 6.500 6.690 74,510,860 6.6080 -0.45%
2025-09-04 0 6.700 6.690 6.700 6.560 6.950 97,492,678 651,135,349 6.6788 6.700 6.690 6.700 6.560 6.950 97,492,678 6.6788 -2.19%
2025-09-03 0 6.850 6.840 6.850 6.800 7.030 41,590,804 286,116,790 6.8793 6.850 6.840 6.850 6.800 7.030 41,590,804 6.8793 -0.72%
2025-09-02 0 6.900 6.900 6.910 6.860 7.050 47,443,720 328,705,302 6.9283 6.900 6.900 6.910 6.860 7.050 47,443,720 6.9283 -1.15%
2025-09-01 0 6.980 6.980 6.990 6.890 7.070 45,912,893 320,026,157 6.9703 6.980 6.980 6.990 6.890 7.070 45,912,893 6.9703 0.00%
2025-08-29 0 6.980 6.980 6.990 6.880 7.180 82,871,698 582,778,458 7.0323 6.980 6.980 6.990 6.880 7.180 82,871,698 7.0323 1.01%
2025-08-28 0 6.910 6.900 6.910 6.610 6.950 143,374,362 978,219,994 6.8228 6.910 6.900 6.910 6.610 6.950 143,374,362 6.8228 5.82%
2025-08-27 0 6.530 6.530 6.540 6.500 6.730 82,650,286 544,736,638 6.5909 6.530 6.530 6.540 6.500 6.730 82,650,286 6.5909 -3.40%
2025-08-26 0 6.760 6.750 6.760 6.700 6.890 52,434,245 355,148,744 6.7732 6.760 6.750 6.760 6.700 6.890 52,434,245 6.7732 -1.17%
2025-08-25 0 6.840 6.830 6.840 6.660 6.940 76,422,267 518,272,890 6.7817 6.840 6.830 6.840 6.660 6.940 76,422,267 6.7817 0.15%
2025-08-22 0 6.830 6.830 6.840 6.730 6.930 49,866,739 339,736,271 6.8129 6.830 6.830 6.840 6.730 6.930 49,866,739 6.8129 0.00%
2025-08-21 0 6.830 6.820 6.830 6.760 6.880 53,360,237 364,938,744 6.8392 6.830 6.820 6.830 6.760 6.880 53,360,237 6.8392 1.49%
2025-08-20 0 6.730 6.730 6.750 6.470 6.780 33,232,966 220,792,175 6.6438 6.730 6.730 6.750 6.470 6.780 33,232,966 6.6438 2.12%
2025-08-19 0 6.590 6.580 6.590 6.560 6.780 37,125,882 247,047,736 6.6543 6.590 6.580 6.590 6.560 6.780 37,125,882 6.6543 -1.93%
2025-08-18 0 6.720 6.720 6.730 6.650 6.820 64,715,910 436,260,940 6.7412 6.720 6.720 6.730 6.650 6.820 64,715,910 6.7412 0.60%
2025-08-15 0 6.680 6.680 6.690 6.460 6.720 84,344,559 560,557,919 6.6460 6.680 6.680 6.690 6.460 6.720 84,344,559 6.6460 2.93%
2025-08-14 0 6.490 6.480 6.490 6.320 6.570 87,882,140 568,530,375 6.4692 6.490 6.480 6.490 6.320 6.570 87,882,140 6.4692 2.20%
2025-08-13 0 6.350 6.340 6.350 6.210 6.360 49,944,285 314,264,661 6.2923 6.350 6.340 6.350 6.210 6.360 49,944,285 6.2923 1.28%
2025-08-12 0 6.270 6.260 6.270 6.070 6.280 56,270,269 349,541,520 6.2118 6.270 6.260 6.270 6.070 6.280 56,270,269 6.2118 2.96%
2025-08-11 0 6.090 6.070 6.090 6.020 6.190 63,914,000 387,843,510 6.0682 6.090 6.070 6.090 6.020 6.190 63,914,000 6.0682 -1.62%
2025-08-08 0 6.190 6.180 6.190 6.110 6.250 33,883,670 208,791,279 6.1620 6.190 6.180 6.190 6.110 6.250 33,883,670 6.1620 -0.32%
2025-08-07 0 6.210 6.200 6.210 6.090 6.270 36,759,348 227,156,878 6.1796 6.210 6.200 6.210 6.090 6.270 36,759,348 6.1796 0.32%
2025-08-06 0 6.190 6.180 6.190 6.180 6.350 26,930,209 167,932,503 6.2358 6.190 6.180 6.190 6.180 6.350 26,930,209 6.2358 -0.64%
2025-08-05 0 6.230 6.220 6.230 6.100 6.240 52,627,551 324,852,127 6.1727 6.230 6.220 6.230 6.100 6.240 52,627,551 6.1727 2.30%
2025-08-04 0 6.090 6.070 6.090 5.950 6.110 47,495,401 287,414,678 6.0514 6.090 6.070 6.090 5.950 6.110 47,495,401 6.0514 1.67%
2025-08-01 0 5.990 5.980 5.990 5.950 6.220 57,406,228 347,802,849 6.0586 5.990 5.980 5.990 5.950 6.220 57,406,228 6.0586 -0.83%
2025-07-31 0 6.040 6.040 6.050 6.010 6.300 120,774,426 738,244,405 6.1126 6.040 6.040 6.050 6.010 6.300 120,774,426 6.1126 -4.28%
2025-07-30 0 6.310 6.310 6.320 6.140 6.390 121,487,509 762,637,368 6.2775 6.310 6.310 6.320 6.140 6.390 121,487,509 6.2775 0.00%
2025-07-29 0 6.310 6.300 6.310 6.150 6.330 78,367,140 489,418,417 6.2452 6.310 6.300 6.310 6.150 6.330 78,367,140 6.2452 1.45%
2025-07-28 0 6.220 6.210 6.220 6.120 6.420 103,840,669 650,697,316 6.2663 6.220 6.210 6.220 6.120 6.420 103,840,669 6.2663 1.47%
2025-07-25 0 6.130 6.120 6.130 5.990 6.150 80,509,755 489,184,299 6.0761 6.130 6.120 6.130 5.990 6.150 80,509,755 6.0761 1.66%
2025-07-24 0 6.030 6.020 6.030 5.790 6.070 98,603,433 590,907,716 5.9928 6.030 6.020 6.030 5.790 6.070 98,603,433 5.9928 3.97%
2025-07-23 0 5.800 5.790 5.800 5.720 5.870 68,070,578 394,857,155 5.8007 5.800 5.790 5.800 5.720 5.870 68,070,578 5.8007 0.69%
2025-07-22 0 5.760 5.760 5.770 5.620 5.850 59,515,028 340,587,586 5.7227 5.760 5.760 5.770 5.620 5.850 59,515,028 5.7227 -0.69%
2025-07-21 0 5.800 5.790 5.800 5.680 5.820 47,456,935 273,102,463 5.7547 5.800 5.790 5.800 5.680 5.820 47,456,935 5.7547 1.93%
2025-07-18 0 5.690 5.690 5.700 5.560 5.730 45,674,910 259,248,067 5.6759 5.690 5.690 5.700 5.560 5.730 45,674,910 5.6759 2.15%
2025-07-17 0 5.570 5.570 5.590 5.560 5.720 39,431,384 221,523,456 5.6179 5.570 5.570 5.590 5.560 5.720 39,431,384 5.6179 -1.07%
2025-07-16 0 5.630 5.620 5.630 5.570 5.690 46,253,168 260,059,315 5.6225 5.630 5.620 5.630 5.570 5.690 46,253,168 5.6225 -0.88%
2025-07-15 0 5.680 5.670 5.680 5.540 5.740 80,872,746 453,562,296 5.6083 5.680 5.670 5.680 5.540 5.740 80,872,746 5.6083 -0.18%
2025-07-14 0 5.690 5.680 5.690 5.650 5.860 93,999,717 536,223,394 5.7045 5.690 5.680 5.690 5.650 5.860 93,999,717 5.7045 -1.39%
2025-07-11 0 5.770 5.770 5.780 5.740 5.900 84,926,568 495,767,290 5.8376 5.770 5.770 5.780 5.740 5.900 84,926,568 5.8376 0.35%
2025-07-10 0 5.750 5.740 5.750 5.610 5.770 63,559,199 362,947,610 5.7104 5.750 5.740 5.750 5.610 5.770 63,559,199 5.7104 1.95%
2025-07-09 0 5.640 5.630 5.640 5.580 5.750 66,509,003 375,205,365 5.6414 5.640 5.630 5.640 5.580 5.750 66,509,003 5.6414 -1.91%
2025-07-08 0 5.750 5.740 5.750 5.710 6.010 58,108,745 336,896,024 5.7977 5.750 5.740 5.750 5.710 6.010 58,108,745 5.7977 -2.04%
2025-07-07 0 5.870 5.860 5.870 5.760 5.880 24,625,409 143,602,900 5.8315 5.870 5.860 5.870 5.760 5.880 24,625,409 5.8315 1.21%
2025-07-04 0 5.800 5.800 5.810 5.750 5.920 43,785,025 254,333,512 5.8087 5.800 5.800 5.810 5.750 5.920 43,785,025 5.8087 -0.03%
2025-07-03 0 5.930 5.930 5.940 5.800 6.020 80,197,770 470,717,333 5.8695 5.802 5.802 5.812 5.675 5.890 81,969,067 5.7426 -1.17%
2025-07-02 0 6.000 5.990 6.000 5.950 6.060 53,231,952 318,683,615 5.9867 5.870 5.861 5.870 5.821 5.929 54,407,665 5.8573 0.50%
2025-06-30 0 5.970 5.960 5.970 5.910 5.990 45,081,399 268,595,100 5.9580 5.841 5.831 5.841 5.782 5.861 46,077,094 5.8293 -0.33%
2025-06-27 0 5.990 5.980 5.990 5.940 6.140 65,754,497 395,174,914 6.0099 5.861 5.851 5.861 5.812 6.007 67,206,791 5.8800 -1.80%
2025-06-26 0 6.100 6.090 6.100 6.030 6.200 38,083,085 231,302,097 6.0736 5.968 5.958 5.968 5.900 6.066 38,924,211 5.9424 -1.29%
2025-06-25 0 6.180 6.170 6.180 6.000 6.240 76,114,013 466,779,387 6.1326 6.046 6.037 6.046 5.870 6.105 77,795,114 6.0001 1.15%
2025-06-24 0 6.110 6.110 6.120 5.870 6.150 115,597,497 700,142,712 6.0567 5.978 5.978 5.988 5.743 6.017 118,150,654 5.9258 4.98%
2025-06-23 0 5.820 5.810 5.820 5.670 5.830 37,204,882 214,011,093 5.7522 5.694 5.684 5.694 5.547 5.704 38,026,612 5.6279 1.75%
2025-06-20 0 5.720 5.710 5.720 5.500 5.790 91,325,534 520,106,187 5.6951 5.596 5.587 5.596 5.381 5.665 93,342,606 5.5720 3.44%
2025-06-19 0 5.530 5.520 5.530 5.480 5.670 43,499,000 240,723,612 5.5340 5.411 5.401 5.411 5.362 5.547 44,459,745 5.4144 -2.12%
2025-06-18 0 5.650 5.640 5.650 5.570 5.750 65,678,638 369,208,585 5.6214 5.528 5.518 5.528 5.450 5.626 67,129,257 5.5000 -1.91%
2025-06-17 0 5.760 5.750 5.760 5.740 5.870 66,106,667 382,828,942 5.7911 5.636 5.626 5.636 5.616 5.743 67,566,739 5.6659 -0.52%
2025-06-16 0 5.790 5.760 5.790 5.650 5.810 75,192,310 431,683,659 5.7411 5.665 5.636 5.665 5.528 5.684 76,853,053 5.6170 1.76%
2025-06-13 0 5.690 5.660 5.690 5.570 5.700 74,998,592 424,528,716 5.6605 5.567 5.538 5.567 5.450 5.577 76,655,057 5.5382 1.97%
2025-06-12 0 5.580 5.570 5.580 5.450 5.740 89,053,066 499,888,534 5.6134 5.459 5.450 5.459 5.332 5.616 91,019,946 5.4921 1.64%
2025-06-11 0 5.490 5.490 5.500 5.380 5.560 73,988,615 406,682,281 5.4966 5.371 5.371 5.381 5.264 5.440 75,622,773 5.3778 1.86%
2025-06-10 0 5.390 5.390 5.400 5.200 5.430 48,712,512 260,926,880 5.3565 5.274 5.274 5.283 5.088 5.313 49,788,406 5.2407 2.47%
2025-06-09 0 5.260 5.250 5.260 5.110 5.290 38,930,892 202,082,600 5.1908 5.146 5.137 5.146 5.000 5.176 39,790,743 5.0786 0.96%
2025-06-06 0 5.210 5.210 5.250 5.180 5.390 48,977,654 256,724,952 5.2417 5.097 5.097 5.137 5.068 5.274 50,059,404 5.1284 -2.80%
2025-06-05 0 5.360 5.350 5.360 5.270 5.390 46,025,196 245,284,746 5.3294 5.244 5.234 5.244 5.156 5.274 47,041,737 5.2142 0.94%
2025-06-04 0 5.310 5.310 5.320 5.230 5.320 45,241,047 239,505,460 5.2940 5.195 5.195 5.205 5.117 5.205 46,240,268 5.1796 0.76%
2025-06-03 0 5.270 5.260 5.270 5.120 5.300 41,810,704 218,892,532 5.2353 5.156 5.146 5.156 5.009 5.185 42,734,161 5.1222 2.53%
2025-06-02 0 5.140 5.130 5.140 4.960 5.150 19,942,734 101,106,513 5.0698 5.029 5.019 5.029 4.853 5.039 20,383,201 4.9603 0.19%
2025-05-30 0 5.130 5.120 5.130 5.070 5.200 126,977,669 652,141,411 5.1359 5.019 5.009 5.019 4.960 5.088 129,782,175 5.0249 -1.16%
2025-05-29 0 5.190 5.190 5.200 5.150 5.360 51,806,670 269,764,625 5.2071 5.078 5.078 5.088 5.039 5.244 52,950,904 5.0946 -3.53%
2025-05-28 0 5.380 5.370 5.380 5.330 5.430 52,837,012 284,410,116 5.3828 5.264 5.254 5.264 5.215 5.313 54,004,003 5.2665 0.00%
2025-05-27 0 5.380 5.370 5.380 5.290 5.440 56,665,854 303,348,542 5.3533 5.264 5.254 5.264 5.176 5.322 57,917,411 5.2376 1.13%
2025-05-26 0 5.320 5.320 5.330 5.190 5.410 65,234,932 347,189,898 5.3221 5.205 5.205 5.215 5.078 5.293 66,675,751 5.2071 1.33%
2025-05-23 0 5.250 5.240 5.250 5.170 5.250 40,166,285 209,412,428 5.2136 5.137 5.127 5.137 5.058 5.137 41,053,422 5.1010 0.77%
2025-05-22 0 5.210 5.200 5.210 5.150 5.240 34,595,362 179,904,312 5.2002 5.097 5.088 5.097 5.039 5.127 35,359,456 5.0879 -0.19%
2025-05-21 0 5.220 5.210 5.220 5.100 5.250 53,918,703 280,071,719 5.1943 5.107 5.097 5.107 4.990 5.137 55,109,584 5.0821 0.97%
2025-05-20 0 5.170 5.170 5.180 5.160 5.240 37,943,816 196,580,600 5.1808 5.058 5.058 5.068 5.048 5.127 38,781,866 5.0689 -0.19%
2025-05-19 0 5.180 5.170 5.180 5.130 5.270 37,764,743 195,876,173 5.1867 5.068 5.058 5.068 5.019 5.156 38,598,838 5.0747 -0.58%
2025-05-16 0 5.210 5.200 5.210 5.090 5.230 43,499,854 225,040,682 5.1734 5.097 5.088 5.097 4.980 5.117 44,460,618 5.0616 -0.38%
2025-05-15 0 5.230 5.220 5.230 5.180 5.330 82,124,737 429,684,070 5.2321 5.117 5.107 5.117 5.068 5.215 83,938,594 5.1190 -1.13%
2025-05-14 0 5.290 5.280 5.290 4.940 5.400 172,109,235 899,972,596 5.2291 5.176 5.166 5.176 4.833 5.283 175,910,545 5.1161 6.01%
2025-05-13 0 4.990 4.970 4.990 4.880 5.000 76,769,267 381,285,393 4.9666 4.882 4.863 4.882 4.775 4.892 78,464,840 4.8593 0.20%
2025-05-12 0 4.980 4.980 4.990 4.840 4.980 94,422,620 467,051,547 4.9464 4.872 4.872 4.882 4.735 4.872 96,508,096 4.8395 2.89%
2025-05-09 0 4.840 4.830 4.840 4.760 4.850 68,784,991 330,978,247 4.8118 4.735 4.726 4.735 4.657 4.745 70,304,218 4.7078 1.04%
2025-05-08 0 4.790 4.780 4.790 4.700 4.800 41,362,632 197,212,853 4.7679 4.686 4.677 4.686 4.598 4.696 42,276,192 4.6649 1.48%
2025-05-07 0 4.720 4.710 4.720 4.670 4.840 55,856,355 264,368,315 4.7330 4.618 4.608 4.618 4.569 4.735 57,090,033 4.6307 0.00%
2025-05-06 0 4.720 4.720 4.730 4.660 4.780 59,116,176 279,103,165 4.7213 4.618 4.618 4.628 4.559 4.677 60,421,852 4.6192 -0.21%
2025-05-02 0 4.730 4.720 4.730 4.620 4.890 46,021,700 219,422,570 4.7678 4.628 4.618 4.628 4.520 4.784 47,038,163 4.6648 3.05%
2025-04-30 0 4.590 4.580 4.590 4.420 4.630 60,877,994 276,881,681 4.5481 4.491 4.481 4.491 4.324 4.530 62,222,583 4.4499 2.91%
2025-04-29 0 4.460 4.450 4.460 4.400 4.570 46,714,902 208,640,555 4.4663 4.364 4.354 4.364 4.305 4.471 47,746,676 4.3697 -2.41%
2025-04-28 0 4.570 4.560 4.570 4.460 4.580 83,524,717 380,442,322 4.5548 4.471 4.461 4.471 4.364 4.481 85,369,495 4.4564 -0.22%
2025-04-25 0 4.580 4.570 4.580 4.530 4.630 75,344,176 344,524,568 4.5727 4.481 4.471 4.481 4.432 4.530 77,008,273 4.4739 0.88%
2025-04-24 0 4.540 4.530 4.540 4.460 4.600 72,973,208 330,894,262 4.5345 4.442 4.432 4.442 4.364 4.501 74,584,939 4.4365 1.11%
2025-04-23 0 4.490 4.480 4.490 4.430 4.500 57,750,199 258,169,557 4.4705 4.393 4.383 4.393 4.334 4.403 59,025,705 4.3738 0.67%
2025-04-22 0 4.460 4.450 4.460 4.280 4.460 95,946,580 423,677,136 4.4158 4.364 4.354 4.364 4.188 4.364 98,065,715 4.3203 3.72%
2025-04-17 0 4.300 4.290 4.300 4.160 4.330 62,832,146 269,799,182 4.2940 4.207 4.197 4.207 4.070 4.236 64,219,895 4.2012 2.63%
2025-04-16 0 4.190 4.170 4.190 4.130 4.200 60,374,052 251,410,317 4.1642 4.099 4.080 4.099 4.041 4.109 61,707,510 4.0742 0.24%
2025-04-15 0 4.180 4.170 4.180 4.010 4.180 59,104,174 244,227,914 4.1322 4.090 4.080 4.090 3.923 4.090 60,409,585 4.0429 2.70%
2025-04-14 0 4.070 4.060 4.070 3.930 4.080 63,156,000 253,770,876 4.0182 3.982 3.972 3.982 3.845 3.992 64,550,902 3.9313 5.71%
2025-04-11 0 3.850 3.850 3.860 3.760 3.900 47,653,336 183,201,556 3.8445 3.767 3.767 3.777 3.679 3.816 48,705,837 3.7614 1.85%
2025-04-10 0 3.780 3.780 3.810 3.780 3.940 55,302,228 212,839,171 3.8487 3.698 3.698 3.728 3.698 3.855 56,523,667 3.7655 -1.56%
2025-04-09 0 3.840 3.830 3.840 3.680 3.860 97,347,055 370,105,860 3.8019 3.757 3.747 3.757 3.600 3.777 99,497,122 3.7198 0.52%
2025-04-08 0 3.820 3.810 3.820 3.670 3.830 96,384,764 361,812,261 3.7538 3.737 3.728 3.737 3.591 3.747 98,513,577 3.6727 4.09%
2025-04-07 0 3.670 3.670 3.680 3.660 4.030 125,305,825 478,706,241 3.8203 3.591 3.591 3.600 3.581 3.943 128,073,406 3.7377 -15.05%
2025-04-03 0 4.320 4.310 4.320 4.180 4.330 57,030,743 244,133,865 4.2807 4.227 4.217 4.227 4.090 4.236 58,290,359 4.1882 0.93%
2025-04-02 0 4.280 4.270 4.280 4.110 4.290 54,997,188 232,265,246 4.2232 4.188 4.178 4.188 4.021 4.197 56,211,889 4.1320 4.14%
2025-04-01 0 4.110 4.100 4.110 4.040 4.120 36,904,484 150,877,113 4.0883 4.021 4.011 4.021 3.953 4.031 37,719,579 4.0000 2.24%
2025-03-31 0 4.020 4.020 4.030 4.010 4.150 51,796,028 210,284,313 4.0599 3.933 3.933 3.943 3.923 4.060 52,940,027 3.9721 -1.23%
2025-03-28 0 4.070 4.060 4.070 4.020 4.180 84,207,659 342,661,106 4.0692 3.982 3.972 3.982 3.933 4.090 86,067,521 3.9813 -3.33%
2025-03-27 0 4.210 4.210 4.220 4.160 4.260 24,453,067 103,041,667 4.2139 4.119 4.119 4.129 4.070 4.168 24,993,152 4.1228 -0.24%
2025-03-26 0 4.220 4.220 4.230 4.160 4.230 47,396,676 199,004,089 4.1987 4.129 4.129 4.139 4.070 4.139 48,443,508 4.1080 1.20%
2025-03-25 0 4.170 4.160 4.170 4.140 4.300 53,988,611 226,292,367 4.1915 4.080 4.070 4.080 4.051 4.207 55,181,036 4.1009 -2.80%
2025-03-24 0 4.290 4.290 4.300 4.270 4.350 27,273,787 117,198,991 4.2971 4.197 4.197 4.207 4.178 4.256 27,876,173 4.2043 -0.23%
2025-03-21 0 4.300 4.300 4.310 4.240 4.350 68,346,270 293,354,559 4.2922 4.207 4.207 4.217 4.148 4.256 69,855,807 4.1994 0.00%
2025-03-20 0 4.300 4.290 4.300 4.260 4.540 77,808,313 339,128,340 4.3585 4.207 4.197 4.207 4.168 4.442 79,526,835 4.2643 -5.29%
2025-03-19 0 4.540 4.530 4.540 4.480 4.550 56,547,756 255,323,669 4.5152 4.442 4.432 4.442 4.383 4.452 57,796,704 4.4176 0.22%
2025-03-18 0 4.530 4.520 4.530 4.470 4.550 42,753,585 192,876,591 4.5114 4.432 4.422 4.432 4.373 4.452 43,697,867 4.4139 1.34%
2025-03-17 0 4.470 4.460 4.470 4.400 4.490 37,092,026 165,250,401 4.4551 4.373 4.364 4.373 4.305 4.393 37,911,263 4.3589 1.36%
2025-03-14 0 4.410 4.400 4.410 4.240 4.510 71,467,347 314,879,619 4.4059 4.315 4.305 4.315 4.148 4.413 73,045,818 4.3107 4.01%
2025-03-13 0 4.240 4.230 4.240 4.180 4.280 36,455,801 154,170,590 4.2290 4.148 4.139 4.148 4.090 4.188 37,260,986 4.1376 -0.24%
2025-03-12 0 4.250 4.240 4.250 4.120 4.250 68,724,032 288,479,556 4.1977 4.158 4.148 4.158 4.031 4.158 70,241,913 4.1069 2.66%
2025-03-11 0 4.140 4.130 4.140 4.020 4.160 50,611,976 206,783,538 4.0857 4.051 4.041 4.051 3.933 4.070 51,729,823 3.9974 0.98%
2025-03-10 0 4.100 4.090 4.100 4.040 4.160 48,531,487 198,406,593 4.0882 4.011 4.002 4.011 3.953 4.070 49,603,383 3.9999 -0.49%
2025-03-07 0 4.120 4.120 4.140 4.030 4.150 62,582,513 257,780,848 4.1191 4.031 4.031 4.051 3.943 4.060 63,964,749 4.0300 0.98%
2025-03-06 0 4.080 4.070 4.080 3.980 4.080 51,241,574 207,188,837 4.0434 3.992 3.982 3.992 3.894 3.992 52,373,327 3.9560 2.77%
2025-03-05 0 3.970 3.960 3.970 3.900 3.980 32,459,709 128,537,905 3.9599 3.884 3.874 3.884 3.816 3.894 33,176,634 3.8744 2.06%
2025-03-04 0 3.890 3.880 3.890 3.830 3.920 24,259,546 94,107,881 3.8792 3.806 3.796 3.806 3.747 3.835 24,795,357 3.7954 0.52%
2025-03-03 0 3.870 3.870 3.880 3.840 3.910 29,751,279 115,332,125 3.8765 3.786 3.786 3.796 3.757 3.826 30,408,384 3.7928 1.04%
2025-02-28 0 3.830 3.830 3.840 3.820 4.030 88,364,576 344,143,949 3.8946 3.747 3.747 3.757 3.737 3.943 90,316,250 3.8104 -5.67%
2025-02-27 0 4.060 4.050 4.060 4.010 4.120 46,261,549 187,623,311 4.0557 3.972 3.962 3.972 3.923 4.031 47,283,310 3.9681 -0.98%
2025-02-26 0 4.100 4.090 4.100 3.930 4.120 58,374,365 235,212,678 4.0294 4.011 4.002 4.011 3.845 4.031 59,663,657 3.9423 4.86%
2025-02-25 0 3.910 3.910 3.920 3.910 4.100 76,161,462 302,896,118 3.9770 3.826 3.826 3.835 3.826 4.011 77,843,611 3.8911 -4.87%
2025-02-24 0 4.110 4.100 4.110 4.000 4.160 76,670,885 315,301,061 4.1124 4.021 4.011 4.021 3.914 4.070 78,364,285 4.0235 1.73%
2025-02-21 0 4.040 4.030 4.040 3.970 4.070 48,610,637 195,294,366 4.0175 3.953 3.943 3.953 3.884 3.982 49,684,281 3.9307 1.00%
2025-02-20 0 4.000 3.990 4.000 3.960 4.040 43,176,761 172,958,381 4.0058 3.914 3.904 3.914 3.874 3.953 44,130,389 3.9193 0.00%
2025-02-19 0 4.000 3.990 4.000 3.960 4.040 37,011,780 148,051,287 4.0001 3.914 3.904 3.914 3.874 3.953 37,829,245 3.9137 -0.99%
2025-02-18 0 4.040 4.030 4.040 3.960 4.080 47,616,167 191,455,335 4.0208 3.953 3.943 3.953 3.874 3.992 48,667,847 3.9339 0.50%
2025-02-17 0 4.020 4.000 4.020 3.950 4.100 61,563,188 246,810,708 4.0091 3.933 3.914 3.933 3.865 4.011 62,922,910 3.9224 0.00%
2025-02-14 0 4.020 4.010 4.020 3.910 4.020 65,588,000 259,893,059 3.9625 3.933 3.923 3.933 3.826 3.933 67,036,617 3.8769 3.08%
2025-02-13 0 3.900 3.890 3.900 3.890 4.020 56,145,376 222,789,413 3.9681 3.816 3.806 3.816 3.806 3.933 57,385,437 3.8823 -2.99%
2025-02-12 0 4.020 4.010 4.020 3.920 4.030 48,360,316 192,377,804 3.9780 3.933 3.923 3.933 3.835 3.943 49,428,431 3.8920 2.03%
2025-02-11 0 3.940 3.930 3.940 3.900 4.020 46,364,071 182,680,611 3.9401 3.855 3.845 3.855 3.816 3.933 47,388,096 3.8550 -1.50%
2025-02-10 0 4.000 3.990 4.000 3.970 4.050 41,109,315 164,513,851 4.0019 3.914 3.904 3.914 3.884 3.962 42,017,280 3.9154 -0.99%
2025-02-07 0 4.040 4.020 4.040 3.950 4.050 32,713,495 131,332,214 4.0146 3.953 3.933 3.953 3.865 3.962 33,436,025 3.9279 1.00%
2025-02-06 0 4.000 3.990 4.000 3.910 4.000 26,042,805 103,320,104 3.9673 3.914 3.904 3.914 3.826 3.914 26,618,002 3.8816 1.78%
2025-02-05 0 3.930 3.920 3.930 3.900 3.980 41,023,154 161,101,467 3.9271 3.845 3.835 3.845 3.816 3.894 41,929,216 3.8422 -1.50%
2025-02-04 0 3.990 3.980 3.990 3.890 4.010 23,380,973 92,935,557 3.9748 3.904 3.894 3.904 3.806 3.923 23,897,379 3.8889 1.27%
2025-02-03 0 3.940 3.920 3.940 3.810 3.950 17,744,261 68,841,786 3.8797 3.855 3.835 3.855 3.728 3.865 18,136,172 3.7958 -1.01%
2025-01-28 0 3.980 3.970 3.980 3.940 4.060 5,690,170 22,593,463 3.9706 3.894 3.884 3.894 3.855 3.972 5,815,847 3.8848 -1.97%
2025-01-27 0 4.060 4.050 4.060 4.010 4.110 55,544,575 225,498,046 4.0598 3.972 3.962 3.972 3.923 4.021 56,771,366 3.9720 2.53%
2025-01-24 0 3.960 3.960 3.970 3.880 3.990 49,941,974 197,404,728 3.9527 3.874 3.874 3.884 3.796 3.904 51,045,023 3.8673 1.28%
2025-01-23 0 3.910 3.900 3.910 3.770 3.950 111,132,522 431,718,263 3.8847 3.826 3.816 3.826 3.689 3.865 113,587,063 3.8008 5.39%
2025-01-22 0 3.710 3.710 3.720 3.700 3.810 33,580,360 125,175,221 3.7276 3.630 3.630 3.640 3.620 3.728 34,322,036 3.6471 -2.88%
2025-01-21 0 3.820 3.820 3.830 3.780 3.850 29,391,156 112,279,003 3.8202 3.737 3.737 3.747 3.698 3.767 30,040,307 3.7376 1.33%
2025-01-20 0 3.770 3.760 3.770 3.700 3.790 22,520,387 84,612,717 3.7572 3.689 3.679 3.689 3.620 3.708 23,017,786 3.6760 2.17%
2025-01-17 0 3.690 3.680 3.690 3.640 3.700 33,585,281 123,629,600 3.6811 3.610 3.600 3.610 3.561 3.620 34,327,066 3.6015 0.00%
2025-01-16 0 3.690 3.690 3.700 3.660 3.730 24,079,015 88,876,048 3.6910 3.610 3.610 3.620 3.581 3.649 24,610,839 3.6113 0.54%
2025-01-15 0 3.670 3.660 3.670 3.650 3.720 16,812,645 61,842,092 3.6783 3.591 3.581 3.591 3.571 3.640 17,183,979 3.5988 -0.54%
2025-01-14 0 3.690 3.690 3.700 3.590 3.700 25,767,497 94,527,448 3.6685 3.610 3.610 3.620 3.512 3.620 26,336,614 3.5892 2.22%
2025-01-13 0 3.610 3.600 3.610 3.500 3.630 32,769,488 117,135,651 3.5745 3.532 3.522 3.532 3.424 3.552 33,493,255 3.4973 0.56%
2025-01-10 0 3.590 3.590 3.600 3.590 3.690 20,943,831 75,779,441 3.6182 3.512 3.512 3.522 3.512 3.610 21,406,409 3.5400 -2.18%
2025-01-09 0 3.670 3.660 3.670 3.610 3.700 20,257,307 74,324,368 3.6690 3.591 3.581 3.591 3.532 3.620 20,704,722 3.5897 0.82%
2025-01-08 0 3.640 3.640 3.650 3.590 3.670 25,804,723 93,688,156 3.6307 3.561 3.561 3.571 3.512 3.591 26,374,662 3.5522 0.83%
2025-01-07 0 3.610 3.600 3.610 3.580 3.670 63,755,959 230,263,123 3.6116 3.532 3.522 3.532 3.503 3.591 65,164,112 3.5336 -1.37%
2025-01-06 0 3.660 3.660 3.670 3.640 3.720 22,105,424 81,052,334 3.6666 3.581 3.581 3.591 3.561 3.640 22,593,658 3.5874 -0.54%
2025-01-03 0 3.680 3.670 3.680 3.660 3.710 35,791,393 131,737,129 3.6807 3.600 3.591 3.600 3.581 3.630 36,581,904 3.6012 0.00%
2025-01-02 0 3.680 3.670 3.680 3.660 3.870 35,098,881 130,756,420 3.7254 3.600 3.591 3.600 3.581 3.786 35,874,096 3.6449 -4.91%
2024-12-31 0 3.870 3.870 3.880 3.850 3.950 23,318,596 90,989,578 3.9020 3.786 3.786 3.796 3.767 3.865 23,833,625 3.8177 0.00%
2024-12-30 0 3.870 3.870 3.880 3.790 3.910 43,735,723 168,709,184 3.8575 3.786 3.786 3.796 3.708 3.826 44,701,697 3.7741 2.11%
2024-12-27 0 3.790 3.780 3.790 3.740 3.830 27,453,709 104,127,455 3.7928 3.708 3.698 3.708 3.659 3.747 28,060,068 3.7109 0.00%
2024-12-24 0 3.790 3.790 3.800 3.740 3.820 16,414,947 62,319,634 3.7965 3.708 3.708 3.718 3.659 3.737 16,777,498 3.7145 1.34%
2024-12-23 0 3.740 3.730 3.740 3.690 3.750 18,210,342 67,712,246 3.7183 3.659 3.649 3.659 3.610 3.669 18,612,547 3.6380 1.36%
2024-12-20 0 3.690 3.680 3.690 3.660 3.760 64,059,889 236,961,564 3.6991 3.610 3.600 3.610 3.581 3.679 65,474,755 3.6191 -1.34%
2024-12-19 0 3.740 3.730 3.740 3.700 3.760 23,021,400 85,978,942 3.7347 3.659 3.649 3.659 3.620 3.679 23,529,865 3.6540 -0.80%
2024-12-18 0 3.770 3.760 3.770 3.720 3.790 32,941,399 123,790,420 3.7579 3.689 3.679 3.689 3.640 3.708 33,668,963 3.6767 2.17%
2024-12-17 0 3.690 3.690 3.710 3.640 3.730 36,930,123 136,167,061 3.6872 3.610 3.610 3.630 3.561 3.649 37,745,784 3.6075 0.00%
2024-12-16 0 3.690 3.680 3.690 3.660 3.760 45,551,363 168,342,272 3.6957 3.610 3.600 3.610 3.581 3.679 46,557,438 3.6158 -1.07%
2024-12-13 0 3.730 3.720 3.730 3.700 3.900 48,216,663 181,147,409 3.7569 3.649 3.640 3.649 3.620 3.816 49,281,606 3.6758 -4.36%
2024-12-12 0 3.900 3.890 3.900 3.850 3.970 36,822,552 143,821,757 3.9058 3.816 3.806 3.816 3.767 3.884 37,635,837 3.8214 1.04%
2024-12-11 0 3.860 3.850 3.860 3.830 3.940 36,268,063 140,679,912 3.8789 3.777 3.767 3.777 3.747 3.855 37,069,102 3.7951 -1.03%
2024-12-10 0 3.900 3.900 3.910 3.900 4.070 54,876,006 217,550,383 3.9644 3.816 3.816 3.826 3.816 3.982 56,088,031 3.8787 -1.27%
2024-12-09 0 3.950 3.950 3.960 3.770 3.970 41,519,000 160,894,680 3.8752 3.865 3.865 3.874 3.689 3.884 42,436,014 3.7915 3.95%
2024-12-06 0 3.800 3.800 3.810 3.720 3.850 31,636,278 120,310,038 3.8029 3.718 3.718 3.728 3.640 3.767 32,335,016 3.7207 2.15%
2024-12-05 0 3.720 3.710 3.720 3.690 3.770 21,613,835 80,408,093 3.7202 3.640 3.630 3.640 3.610 3.689 22,091,211 3.6398 -0.80%
2024-12-04 0 3.750 3.750 3.760 3.720 3.800 24,208,353 90,748,715 3.7487 3.669 3.669 3.679 3.640 3.718 24,743,033 3.6676 -0.79%
2024-12-03 0 3.780 3.770 3.780 3.680 3.800 35,253,343 132,575,153 3.7606 3.698 3.689 3.698 3.600 3.718 36,031,970 3.6794 1.89%
2024-12-02 0 3.710 3.700 3.710 3.680 3.740 19,505,000 72,315,101 3.7075 3.630 3.620 3.630 3.600 3.659 19,935,799 3.6274 0.00%
2024-11-29 0 3.710 3.700 3.710 3.650 3.770 22,192,527 82,096,120 3.6993 3.630 3.620 3.630 3.571 3.689 22,682,685 3.6193 1.04%
2024-11-28 0 3.740 3.740 3.750 3.720 3.810 13,784,998 51,733,973 3.7529 3.592 3.592 3.602 3.573 3.660 14,351,039 3.6049 -1.58%
2024-11-27 0 3.800 3.800 3.820 3.670 3.840 33,296,063 125,177,954 3.7595 3.650 3.650 3.669 3.525 3.689 34,663,269 3.6113 2.98%
2024-11-26 0 3.690 3.690 3.700 3.670 3.760 24,345,260 90,264,193 3.7077 3.544 3.544 3.554 3.525 3.612 25,344,927 3.5614 -1.60%
2024-11-25 0 3.750 3.740 3.750 3.700 3.760 88,307,628 330,295,163 3.7403 3.602 3.592 3.602 3.554 3.612 91,933,724 3.5928 1.35%
2024-11-22 0 3.700 3.690 3.700 3.640 3.890 44,092,236 164,291,509 3.7261 3.554 3.544 3.554 3.496 3.737 45,902,755 3.5791 -4.15%
2024-11-21 0 3.860 3.860 3.870 3.860 3.910 20,781,752 80,604,600 3.8786 3.708 3.708 3.717 3.708 3.756 21,635,094 3.7256 -0.52%
2024-11-20 0 3.880 3.870 3.880 3.780 3.890 32,619,167 125,378,542 3.8437 3.727 3.717 3.727 3.631 3.737 33,958,578 3.6921 1.31%
2024-11-19 0 3.830 3.830 3.840 3.790 3.930 54,172,000 207,326,794 3.8272 3.679 3.679 3.689 3.641 3.775 56,396,416 3.6762 -1.79%
2024-11-18 0 3.900 3.900 3.910 3.850 3.970 31,020,122 121,411,942 3.9140 3.746 3.746 3.756 3.698 3.813 32,293,873 3.7596 1.30%
2024-11-15 0 3.850 3.850 3.860 3.810 3.940 37,578,505 145,690,677 3.8770 3.698 3.698 3.708 3.660 3.785 39,121,557 3.7241 -0.77%
2024-11-14 0 3.880 3.870 3.880 3.830 3.970 44,014,300 171,101,275 3.8874 3.727 3.717 3.727 3.679 3.813 45,821,619 3.7341 -1.77%
2024-11-13 0 3.950 3.950 3.960 3.860 3.970 35,666,171 139,791,476 3.9194 3.794 3.794 3.804 3.708 3.813 37,130,699 3.7648 0.51%
2024-11-12 0 3.930 3.930 3.940 3.880 4.160 67,843,885 269,796,450 3.9767 3.775 3.775 3.785 3.727 3.996 70,629,697 3.8199 -4.61%
2024-11-11 0 4.120 4.110 4.120 4.060 4.180 53,764,650 221,255,870 4.1153 3.957 3.948 3.957 3.900 4.015 55,972,339 3.9530 -2.37%
2024-11-08 0 4.220 4.220 4.230 4.180 4.420 45,918,000 195,122,706 4.2494 4.054 4.054 4.063 4.015 4.246 47,803,489 4.0818 -1.17%
2024-11-07 0 4.270 4.270 4.280 4.020 4.310 70,405,762 296,114,687 4.2058 4.102 4.102 4.111 3.861 4.140 73,296,770 4.0399 4.66%
2024-11-06 0 4.080 4.070 4.080 4.010 4.170 52,148,211 212,892,954 4.0825 3.919 3.909 3.919 3.852 4.006 54,289,526 3.9214 -1.45%
2024-11-05 0 4.140 4.130 4.140 3.900 4.160 90,504,993 369,091,982 4.0781 3.977 3.967 3.977 3.746 3.996 94,221,317 3.9173 5.08%
2024-11-04 0 3.940 3.930 3.940 3.870 3.950 40,258,704 157,265,479 3.9064 3.785 3.775 3.785 3.717 3.794 41,911,811 3.7523 -0.25%
2024-11-01 0 3.950 3.940 3.950 3.900 4.000 38,521,984 152,301,158 3.9536 3.794 3.785 3.794 3.746 3.842 40,103,777 3.7977 0.51%
2024-10-31 0 3.930 3.930 3.940 3.890 3.980 43,033,357 169,090,486 3.9293 3.775 3.775 3.785 3.737 3.823 44,800,397 3.7743 1.03%
2024-10-30 0 3.890 3.890 3.900 3.830 4.080 48,605,168 190,243,500 3.9141 3.737 3.737 3.746 3.679 3.919 50,600,998 3.7597 -2.26%
2024-10-29 0 3.980 3.970 3.980 3.920 4.030 36,377,031 144,204,920 3.9642 3.823 3.813 3.823 3.765 3.871 37,870,748 3.8078 0.25%
2024-10-28 0 3.970 3.960 3.970 3.930 4.060 39,265,692 155,602,172 3.9628 3.813 3.804 3.813 3.775 3.900 40,878,023 3.8065 -2.22%
2024-10-25 0 4.060 4.050 4.060 4.030 4.090 28,905,896 117,345,718 4.0596 3.900 3.890 3.900 3.871 3.929 30,092,833 3.8995 0.00%
2024-10-24 0 4.060 4.050 4.060 4.020 4.120 22,790,970 92,770,016 4.0705 3.900 3.890 3.900 3.861 3.957 23,726,815 3.9099 -0.49%
2024-10-23 0 4.080 4.080 4.090 3.960 4.120 52,767,115 214,739,556 4.0696 3.919 3.919 3.929 3.804 3.957 54,933,843 3.9091 3.03%
2024-10-22 0 3.960 3.950 3.960 3.920 4.050 34,793,000 137,895,508 3.9633 3.804 3.794 3.804 3.765 3.890 36,221,673 3.8070 -0.25%
2024-10-21 0 3.970 3.970 3.990 3.960 4.110 35,873,225 143,388,194 3.9971 3.813 3.813 3.833 3.804 3.948 37,346,255 3.8394 -1.73%
2024-10-18 0 4.040 4.030 4.040 3.850 4.060 128,478,329 512,967,048 3.9926 3.881 3.871 3.881 3.698 3.900 133,753,918 3.8352 4.39%
2024-10-17 0 3.870 3.870 3.880 3.840 4.080 79,431,178 315,361,248 3.9702 3.717 3.717 3.727 3.689 3.919 82,692,788 3.8136 -1.53%
2024-10-16 0 3.930 3.920 3.930 3.800 3.960 97,868,493 382,205,276 3.9053 3.775 3.765 3.775 3.650 3.804 101,887,178 3.7513 4.80%
2024-10-15 0 3.750 3.750 3.760 3.700 4.020 93,435,240 357,778,132 3.8292 3.602 3.602 3.612 3.554 3.861 97,271,886 3.6781 -5.78%
2024-10-14 0 3.980 3.970 3.980 3.870 4.060 95,531,480 377,764,865 3.9543 3.823 3.813 3.823 3.717 3.900 99,454,202 3.7984 -1.24%
2024-10-10 0 4.030 4.020 4.030 3.840 4.120 143,970,173 577,387,184 4.0105 3.871 3.861 3.871 3.689 3.957 149,881,889 3.8523 3.60%
2024-10-09 0 3.890 3.880 3.890 3.790 4.180 156,790,142 621,170,703 3.9618 3.737 3.727 3.737 3.641 4.015 163,228,273 3.8055 -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 3.890 3.881 3.890 3.746 4.582 405,366,255 4.0625 -16.67%
2024-10-07 0 4.860 4.860 4.870 4.410 4.940 200,669,650 943,382,599 4.7012 4.668 4.668 4.678 4.236 4.745 208,909,565 4.5157 11.98%
2024-10-04 0 4.340 4.330 4.340 3.980 4.370 132,353,232 559,389,186 4.2265 4.169 4.159 4.169 3.823 4.198 137,787,933 4.0598 9.05%
2024-10-03 0 3.980 3.980 3.990 3.760 4.060 80,903,260 317,344,008 3.9225 3.823 3.823 3.833 3.612 3.900 84,225,317 3.7678 2.05%
2024-10-02 0 3.900 3.900 3.910 3.700 3.930 101,713,223 390,747,020 3.8417 3.746 3.746 3.756 3.554 3.775 105,889,781 3.6901 5.12%
2024-09-30 0 3.710 3.710 3.720 3.580 3.810 160,052,684 591,277,479 3.6943 3.564 3.564 3.573 3.439 3.660 166,624,782 3.5486 2.49%
2024-09-27 0 3.620 3.610 3.620 3.490 3.650 118,642,967 423,618,367 3.5705 3.477 3.468 3.477 3.352 3.506 123,514,695 3.4297 3.43%
2024-09-26 0 3.500 3.490 3.500 3.420 3.550 109,665,998 383,322,966 3.4954 3.362 3.352 3.362 3.285 3.410 114,169,113 3.3575 2.04%
2024-09-25 0 3.430 3.420 3.430 3.400 3.500 86,808,035 299,600,772 3.4513 3.295 3.285 3.295 3.266 3.362 90,372,554 3.3152 1.78%
2024-09-24 0 3.370 3.360 3.370 3.210 3.370 113,699,896 377,324,152 3.3186 3.237 3.227 3.237 3.083 3.237 118,368,652 3.1877 5.64%
2024-09-23 0 3.190 3.190 3.200 3.160 3.230 39,202,465 125,232,477 3.1945 3.064 3.064 3.074 3.035 3.103 40,812,200 3.0685 0.00%
2024-09-20 0 3.190 3.170 3.190 3.140 3.200 53,857,460 170,843,374 3.1721 3.064 3.045 3.064 3.016 3.074 56,068,960 3.0470 0.95%
2024-09-19 0 3.160 3.150 3.160 3.020 3.170 82,043,633 256,491,874 3.1263 3.035 3.026 3.035 2.901 3.045 85,412,516 3.0030 3.61%
2024-09-17 0 3.050 3.040 3.050 3.040 3.070 6,633,882 20,243,409 3.0515 2.930 2.920 2.930 2.920 2.949 6,906,283 2.9312 0.33%
2024-09-16 0 3.040 3.030 3.040 2.990 3.040 9,398,000 28,319,682 3.0134 2.920 2.910 2.920 2.872 2.920 9,783,902 2.8945 1.33%
2024-09-13 0 3.000 2.990 3.000 2.980 3.050 33,278,100 100,159,794 3.0098 2.882 2.872 2.882 2.862 2.930 34,644,568 2.8911 0.33%
2024-09-12 0 2.990 2.980 2.990 2.930 3.010 49,560,012 147,362,789 2.9734 2.872 2.862 2.872 2.814 2.891 51,595,050 2.8561 1.70%
2024-09-11 0 2.940 2.940 2.950 2.910 3.030 79,241,999 232,993,473 2.9403 2.824 2.824 2.834 2.795 2.910 82,495,841 2.8243 -2.65%
2024-09-10 0 3.020 3.010 3.020 2.970 3.030 48,254,820 144,959,819 3.0040 2.901 2.891 2.901 2.853 2.910 50,236,264 2.8856 1.00%
2024-09-09 0 2.990 2.980 2.990 2.960 3.100 53,409,120 160,895,467 3.0125 2.872 2.862 2.872 2.843 2.978 55,602,210 2.8937 -2.29%
2024-09-05 0 3.060 3.050 3.060 2.950 3.070 74,020,765 224,306,889 3.0303 2.939 2.930 2.939 2.834 2.949 77,060,212 2.9108 3.73%
2024-09-04 0 2.950 2.950 2.960 2.910 2.980 55,811,360 163,803,297 2.9349 2.834 2.834 2.843 2.795 2.862 58,103,091 2.8192 -0.34%
2024-09-03 0 2.960 2.950 2.960 2.950 2.990 44,517,284 132,226,026 2.9702 2.843 2.834 2.843 2.834 2.872 46,345,257 2.8531 0.00%
2024-09-02 0 2.960 2.950 2.960 2.930 2.980 46,350,940 136,961,876 2.9549 2.843 2.834 2.843 2.814 2.862 48,254,207 2.8383 0.34%
2024-08-30 0 2.950 2.940 2.950 2.930 2.980 92,121,507 272,610,545 2.9592 2.834 2.824 2.834 2.814 2.862 95,904,209 2.8425 0.34%
2024-08-29 0 2.940 2.930 2.940 2.860 2.950 156,973,782 457,875,607 2.9169 2.824 2.814 2.824 2.747 2.834 163,419,454 2.8018 6.14%
2024-08-28 0 2.770 2.770 2.780 2.760 2.800 22,530,691 62,560,423 2.7767 2.661 2.661 2.670 2.651 2.690 23,455,848 2.6672 -0.72%
2024-08-27 0 2.790 2.790 2.800 2.750 2.800 30,561,216 84,882,402 2.7775 2.680 2.680 2.690 2.642 2.690 31,816,123 2.6679 0.72%
2024-08-26 0 2.770 2.770 2.780 2.710 2.780 28,371,312 78,090,859 2.7525 2.661 2.661 2.670 2.603 2.670 29,536,297 2.6439 0.73%
2024-08-23 0 2.750 2.740 2.750 2.700 2.760 20,105,818 54,982,537 2.7347 2.642 2.632 2.642 2.594 2.651 20,931,405 2.6268 0.73%
2024-08-22 0 2.730 2.720 2.730 2.700 2.740 16,371,000 44,489,900 2.7176 2.622 2.613 2.622 2.594 2.632 17,043,227 2.6104 0.00%
2024-08-21 0 2.730 2.720 2.730 2.710 2.750 21,643,587 58,939,008 2.7232 2.622 2.613 2.622 2.603 2.642 22,532,318 2.6158 -1.09%
2024-08-20 0 2.760 2.750 2.760 2.730 2.780 33,701,294 92,658,936 2.7494 2.651 2.642 2.651 2.622 2.670 35,085,140 2.6410 -0.36%
2024-08-19 0 2.770 2.760 2.770 2.720 2.790 35,423,000 97,753,510 2.7596 2.661 2.651 2.661 2.613 2.680 36,877,542 2.6508 1.84%
2024-08-16 0 2.720 2.720 2.730 2.690 2.740 24,523,431 66,713,430 2.7204 2.613 2.613 2.622 2.584 2.632 25,530,414 2.6131 1.12%
2024-08-15 0 2.690 2.690 2.700 2.640 2.720 27,991,000 75,469,545 2.6962 2.584 2.584 2.594 2.536 2.613 29,140,369 2.5899 1.51%
2024-08-14 0 2.650 2.650 2.660 2.640 2.680 15,526,578 41,266,195 2.6578 2.545 2.545 2.555 2.536 2.574 16,164,132 2.5529 -0.75%
2024-08-13 0 2.670 2.660 2.670 2.610 2.670 32,848,525 87,056,502 2.6502 2.565 2.555 2.565 2.507 2.565 34,197,354 2.5457 2.30%
2024-08-12 0 2.610 2.600 2.610 2.590 2.620 9,236,480 24,098,256 2.6090 2.507 2.497 2.507 2.488 2.517 9,615,749 2.5061 0.38%
2024-08-09 0 2.600 2.590 2.600 2.570 2.610 12,542,000 32,526,272 2.5934 2.497 2.488 2.497 2.469 2.507 13,057,001 2.4911 1.56%
2024-08-08 0 2.560 2.560 2.570 2.530 2.600 16,704,875 42,835,758 2.5643 2.459 2.459 2.469 2.430 2.497 17,390,812 2.4631 0.00%
2024-08-07 0 2.560 2.550 2.560 2.530 2.570 13,909,358 35,478,500 2.5507 2.459 2.449 2.459 2.430 2.469 14,480,505 2.4501 0.79%
2024-08-06 0 2.540 2.540 2.550 2.520 2.600 22,497,864 57,370,944 2.5501 2.440 2.440 2.449 2.421 2.497 23,421,673 2.4495 -1.17%
2024-08-05 0 2.570 2.570 2.580 2.540 2.630 22,937,832 59,188,122 2.5804 2.469 2.469 2.478 2.440 2.526 23,879,707 2.4786 -2.28%
2024-08-02 0 2.630 2.620 2.630 2.580 2.630 17,318,463 45,262,834 2.6136 2.526 2.517 2.526 2.478 2.526 18,029,595 2.5105 0.00%
2024-08-01 0 2.630 2.630 2.640 2.620 2.670 24,170,288 63,834,484 2.6410 2.526 2.526 2.536 2.517 2.565 25,162,771 2.5369 0.00%
2024-07-31 0 2.630 2.630 2.640 2.580 2.650 37,578,012 98,648,114 2.6252 2.526 2.526 2.536 2.478 2.545 39,121,044 2.5216 1.94%
2024-07-30 0 2.580 2.580 2.590 2.540 2.600 22,359,443 57,693,874 2.5803 2.478 2.478 2.488 2.440 2.497 23,277,568 2.4785 0.78%
2024-07-29 0 2.560 2.560 2.570 2.530 2.590 29,314,166 75,166,120 2.5642 2.459 2.459 2.469 2.430 2.488 30,517,867 2.4630 1.19%
2024-07-26 0 2.530 2.530 2.540 2.520 2.570 13,215,176 33,551,568 2.5389 2.430 2.430 2.440 2.421 2.469 13,757,819 2.4387 0.80%
2024-07-25 0 2.510 2.510 2.520 2.510 2.560 25,773,410 65,197,825 2.5297 2.411 2.411 2.421 2.411 2.459 26,831,720 2.4299 -1.57%
2024-07-24 0 2.550 2.550 2.560 2.540 2.570 13,208,177 33,749,002 2.5552 2.449 2.449 2.459 2.440 2.469 13,750,532 2.4544 -0.39%
2024-07-23 0 2.560 2.560 2.570 2.550 2.600 41,760,200 107,488,290 2.5739 2.459 2.459 2.469 2.449 2.497 43,474,961 2.4724 -0.39%
2024-07-22 0 2.570 2.560 2.570 2.520 2.580 20,887,358 53,424,919 2.5578 2.469 2.459 2.469 2.421 2.478 21,745,037 2.4569 0.00%
2024-07-19 0 2.570 2.570 2.580 2.560 2.610 39,919,525 102,826,758 2.5759 2.469 2.469 2.478 2.459 2.507 41,558,704 2.4743 -1.53%
2024-07-18 0 2.610 2.610 2.620 2.570 2.630 30,663,000 80,053,405 2.6107 2.507 2.507 2.517 2.469 2.526 31,922,087 2.5078 1.56%
2024-07-17 0 2.570 2.570 2.580 2.550 2.590 24,857,587 63,836,318 2.5681 2.469 2.469 2.478 2.449 2.488 25,878,292 2.4668 -0.39%
2024-07-16 0 2.580 2.580 2.590 2.560 2.600 16,230,796 41,920,075 2.5827 2.478 2.478 2.488 2.459 2.497 16,897,266 2.4809 -1.15%
2024-07-15 0 2.610 2.610 2.620 2.600 2.650 21,030,317 55,055,775 2.6179 2.507 2.507 2.517 2.497 2.545 21,893,866 2.5147 -0.76%
2024-07-12 0 2.630 2.630 2.640 2.570 2.640 25,525,407 66,933,502 2.6222 2.526 2.526 2.536 2.469 2.536 26,573,534 2.5188 1.54%
2024-07-11 0 2.590 2.590 2.600 2.590 2.610 20,792,315 54,051,160 2.5996 2.488 2.488 2.497 2.488 2.507 21,646,091 2.4970 0.39%
2024-07-10 0 2.580 2.580 2.590 2.570 2.610 20,585,074 53,309,463 2.5897 2.478 2.478 2.488 2.469 2.507 21,430,340 2.4876 0.00%
2024-07-09 0 2.580 2.580 2.590 2.530 2.610 22,901,348 58,917,133 2.5726 2.478 2.478 2.488 2.430 2.507 23,841,725 2.4712 1.18%
2024-07-08 0 2.550 2.540 2.550 2.530 2.590 24,737,633 63,089,868 2.5504 2.449 2.440 2.449 2.430 2.488 25,753,412 2.4498 -1.16%
2024-07-05 0 2.580 2.580 2.590 2.570 2.630 31,796,718 82,387,972 2.5911 2.478 2.478 2.488 2.469 2.526 33,102,358 2.4889 0.43%
2024-07-04 0 2.740 2.740 2.750 2.730 2.780 42,605,280 117,422,106 2.7560 2.468 2.468 2.477 2.459 2.504 47,306,626 2.4821 -0.72%
2024-07-03 0 2.760 2.750 2.760 2.720 2.760 34,517,327 94,835,540 2.7475 2.486 2.477 2.486 2.450 2.486 38,326,195 2.4744 1.47%
2024-07-02 0 2.720 2.720 2.730 2.680 2.770 45,262,623 123,967,859 2.7389 2.450 2.450 2.459 2.414 2.495 50,257,198 2.4667 1.49%
2024-06-28 0 2.680 2.670 2.680 2.630 2.700 31,849,978 85,304,225 2.6783 2.414 2.405 2.414 2.369 2.432 35,364,513 2.4121 1.52%
2024-06-27 0 2.640 2.630 2.640 2.620 2.670 35,136,000 92,835,750 2.6422 2.378 2.369 2.378 2.360 2.405 39,013,137 2.3796 -0.75%
2024-06-26 0 2.660 2.650 2.660 2.650 2.690 22,590,584 60,156,220 2.6629 2.396 2.387 2.396 2.387 2.423 25,083,377 2.3983 -1.12%
2024-06-25 0 2.690 2.680 2.690 2.660 2.710 22,510,850 60,403,352 2.6833 2.423 2.414 2.423 2.396 2.441 24,994,845 2.4166 1.13%
2024-06-24 0 2.660 2.660 2.670 2.640 2.700 19,728,531 52,492,241 2.6607 2.396 2.396 2.405 2.378 2.432 21,905,506 2.3963 -1.12%
2024-06-21 0 2.690 2.690 2.700 2.690 2.740 34,664,141 93,724,391 2.7038 2.423 2.423 2.432 2.423 2.468 38,489,210 2.4351 -1.82%
2024-06-20 0 2.740 2.730 2.740 2.720 2.760 34,502,000 94,446,527 2.7374 2.468 2.459 2.468 2.450 2.486 38,309,177 2.4654 0.37%
2024-06-19 0 2.730 2.720 2.730 2.690 2.740 45,524,160 123,881,164 2.7212 2.459 2.450 2.459 2.423 2.468 50,547,594 2.4508 1.49%
2024-06-18 0 2.690 2.690 2.700 2.660 2.710 28,817,553 77,430,379 2.6869 2.423 2.423 2.432 2.396 2.441 31,997,471 2.4199 1.13%
2024-06-17 0 2.660 2.660 2.670 2.650 2.700 23,041,000 61,673,924 2.6767 2.396 2.396 2.405 2.387 2.432 25,583,495 2.4107 -0.37%
2024-06-14 0 2.670 2.670 2.680 2.630 2.710 39,249,346 104,934,476 2.6735 2.405 2.405 2.414 2.369 2.441 43,580,376 2.4078 0.75%
2024-06-13 0 2.650 2.640 2.650 2.630 2.670 22,902,987 60,640,641 2.6477 2.387 2.378 2.387 2.369 2.405 25,430,253 2.3846 0.00%
2024-06-12 0 2.650 2.650 2.660 2.620 2.680 33,557,673 88,761,577 2.6450 2.387 2.387 2.396 2.360 2.414 37,260,647 2.3822 -0.75%
2024-06-11 0 2.670 2.670 2.680 2.650 2.730 35,785,527 95,771,018 2.6763 2.405 2.405 2.414 2.387 2.459 39,734,337 2.4103 -1.84%
2024-06-07 0 2.720 2.720 2.730 2.700 2.740 22,212,361 60,541,222 2.7256 2.450 2.450 2.459 2.432 2.468 24,663,419 2.4547 0.74%
2024-06-06 0 2.700 2.700 2.710 2.700 2.760 24,979,000 67,951,862 2.7204 2.432 2.432 2.441 2.432 2.486 27,735,347 2.4500 -0.74%
2024-06-05 0 2.720 2.710 2.720 2.710 2.780 17,589,524 48,226,691 2.7418 2.450 2.441 2.450 2.441 2.504 19,530,467 2.4693 -1.09%
2024-06-04 0 2.750 2.740 2.750 2.700 2.770 25,274,266 69,210,369 2.7384 2.477 2.468 2.477 2.432 2.495 28,063,194 2.4662 1.10%
2024-06-03 0 2.720 2.710 2.720 2.710 2.770 33,095,572 90,543,594 2.7358 2.450 2.441 2.450 2.441 2.495 36,747,554 2.4639 0.00%
2024-05-31 0 2.720 2.720 2.730 2.700 2.790 101,342,756 276,254,944 2.7259 2.450 2.450 2.459 2.432 2.513 112,525,580 2.4550 -0.73%
2024-05-30 0 2.740 2.740 2.750 2.720 2.810 32,929,381 90,662,357 2.7532 2.468 2.468 2.477 2.450 2.531 36,563,025 2.4796 -1.44%
2024-05-29 0 2.780 2.780 2.790 2.770 2.860 34,974,484 97,720,123 2.7940 2.504 2.504 2.513 2.495 2.576 38,833,798 2.5164 -2.46%
2024-05-28 0 2.850 2.850 2.860 2.830 2.880 35,675,000 101,731,475 2.8516 2.567 2.567 2.576 2.549 2.594 39,611,613 2.5682 0.35%
2024-05-27 0 2.840 2.840 2.850 2.800 2.860 26,627,170 75,484,845 2.8349 2.558 2.558 2.567 2.522 2.576 29,565,387 2.5531 1.43%
2024-05-24 0 2.800 2.790 2.800 2.770 2.830 32,182,152 90,016,868 2.7971 2.522 2.513 2.522 2.495 2.549 35,733,342 2.5191 -0.36%
2024-05-23 0 2.810 2.810 2.820 2.810 2.880 37,166,174 105,256,242 2.8320 2.531 2.531 2.540 2.531 2.594 41,267,333 2.5506 -2.43%
2024-05-22 0 2.880 2.880 2.890 2.840 2.920 40,767,615 117,997,817 2.8944 2.594 2.594 2.603 2.558 2.630 45,266,181 2.6068 0.70%
2024-05-21 0 2.860 2.860 2.870 2.840 2.950 33,989,827 97,814,101 2.8777 2.576 2.576 2.585 2.558 2.657 37,740,487 2.5918 -2.72%
2024-05-20 0 2.940 2.930 2.940 2.910 2.980 43,493,168 127,978,000 2.9425 2.648 2.639 2.648 2.621 2.684 48,292,489 2.6501 0.34%
2024-05-17 0 2.930 2.930 2.940 2.840 2.950 68,777,878 199,470,218 2.9002 2.639 2.639 2.648 2.558 2.657 76,367,280 2.6120 2.81%
2024-05-16 0 2.850 2.840 2.850 2.780 2.850 56,746,267 160,625,814 2.8306 2.567 2.558 2.567 2.504 2.567 63,008,022 2.5493 2.15%
2024-05-14 0 2.790 2.790 2.800 2.780 2.850 43,493,851 121,916,109 2.8031 2.513 2.513 2.522 2.504 2.567 48,293,248 2.5245 -1.41%
2024-05-13 0 2.830 2.820 2.830 2.770 2.840 47,232,697 132,864,132 2.8130 2.549 2.540 2.549 2.495 2.558 52,444,663 2.5334 1.80%
2024-05-10 0 2.780 2.780 2.790 2.720 2.810 87,872,613 244,122,224 2.7781 2.504 2.504 2.513 2.450 2.531 97,569,053 2.5020 2.96%
2024-05-09 0 2.700 2.690 2.700 2.640 2.710 32,659,244 87,671,189 2.6844 2.432 2.423 2.432 2.378 2.441 36,263,079 2.4176 1.89%
2024-05-08 0 2.650 2.650 2.660 2.640 2.710 38,233,297 101,646,195 2.6586 2.387 2.387 2.396 2.378 2.441 42,452,210 2.3944 -1.85%
2024-05-07 0 2.700 2.700 2.710 2.650 2.720 42,163,300 113,782,539 2.6986 2.432 2.432 2.441 2.387 2.450 46,815,875 2.4304 1.50%
2024-05-06 0 2.660 2.650 2.660 2.630 2.680 32,162,727 85,235,938 2.6501 2.396 2.387 2.396 2.369 2.414 35,711,773 2.3868 1.14%
2024-05-03 0 2.630 2.620 2.630 2.610 2.670 23,044,966 60,502,412 2.6254 2.369 2.360 2.369 2.351 2.405 25,587,899 2.3645 1.94%
2024-05-02 0 2.580 2.580 2.590 2.520 2.610 28,358,753 73,039,015 2.5755 2.324 2.324 2.333 2.270 2.351 31,488,044 2.3196 0.00%
2024-04-30 0 2.580 2.580 2.590 2.580 2.680 61,936,957 161,701,431 2.6107 2.324 2.324 2.333 2.324 2.414 68,771,487 2.3513 -4.09%
2024-04-29 0 2.690 2.680 2.690 2.650 2.740 51,711,834 139,354,258 2.6948 2.423 2.414 2.423 2.387 2.468 57,418,057 2.4270 1.89%
2024-04-26 0 2.640 2.640 2.650 2.610 2.660 39,954,000 105,535,878 2.6414 2.378 2.378 2.387 2.351 2.396 44,362,786 2.3789 1.15%
2024-04-25 0 2.610 2.600 2.610 2.590 2.650 38,333,932 100,352,133 2.6178 2.351 2.342 2.351 2.333 2.387 42,563,949 2.3577 0.38%
2024-04-24 0 2.600 2.590 2.600 2.550 2.610 27,044,153 70,083,037 2.5914 2.342 2.333 2.342 2.297 2.351 30,028,382 2.3339 1.96%
2024-04-23 0 2.550 2.550 2.560 2.530 2.580 28,891,513 73,774,133 2.5535 2.297 2.297 2.306 2.279 2.324 32,079,592 2.2997 -0.78%
2024-04-22 0 2.570 2.560 2.570 2.550 2.600 49,020,247 126,290,973 2.5763 2.315 2.306 2.315 2.297 2.342 54,429,463 2.3203 0.78%
2024-04-19 0 2.550 2.550 2.560 2.540 2.610 38,521,469 98,724,661 2.5628 2.297 2.297 2.306 2.288 2.351 42,772,180 2.3082 -2.30%
2024-04-18 0 2.610 2.600 2.610 2.520 2.620 44,945,321 116,615,004 2.5946 2.351 2.342 2.351 2.270 2.360 49,904,882 2.3367 3.57%
2024-04-17 0 2.520 2.510 2.520 2.490 2.530 33,675,000 84,641,833 2.5135 2.270 2.261 2.270 2.243 2.279 37,390,920 2.2637 0.40%
2024-04-16 0 2.510 2.500 2.510 2.500 2.540 19,548,066 49,240,074 2.5189 2.261 2.252 2.261 2.252 2.288 21,705,128 2.2686 0.00%
2024-04-15 0 2.510 2.510 2.520 2.460 2.530 33,643,334 84,283,664 2.5052 2.261 2.261 2.270 2.216 2.279 37,355,760 2.2562 1.21%
2024-04-12 0 2.480 2.480 2.490 2.480 2.560 35,925,881 90,153,668 2.5094 2.234 2.234 2.243 2.234 2.306 39,890,178 2.2600 -2.75%
2024-04-11 0 2.550 2.540 2.550 2.520 2.560 22,071,559 56,156,885 2.5443 2.297 2.288 2.297 2.270 2.306 24,507,080 2.2915 -0.39%
2024-04-10 0 2.560 2.550 2.560 2.540 2.580 24,065,662 61,669,502 2.5626 2.306 2.297 2.306 2.288 2.324 26,721,225 2.3079 0.79%
2024-04-09 0 2.540 2.540 2.550 2.540 2.580 18,891,271 48,287,516 2.5561 2.288 2.288 2.297 2.288 2.324 20,975,858 2.3021 -0.39%
2024-04-08 0 2.550 2.550 2.560 2.510 2.580 21,844,000 55,855,102 2.5570 2.297 2.297 2.306 2.261 2.324 24,254,410 2.3029 1.59%
2024-04-05 0 2.510 2.510 2.520 2.480 2.560 18,417,111 46,239,504 2.5107 2.261 2.261 2.270 2.234 2.306 20,449,376 2.2612 -1.95%
2024-04-03 0 2.560 2.550 2.560 2.540 2.580 18,735,127 47,899,896 2.5567 2.306 2.297 2.306 2.288 2.324 20,802,484 2.3026 0.00%
2024-04-02 0 2.560 2.560 2.570 2.520 2.580 39,718,161 101,318,115 2.5509 2.306 2.306 2.315 2.270 2.324 44,100,923 2.2974 2.40%
2024-03-28 0 2.500 2.500 2.510 2.470 2.520 37,633,144 94,083,523 2.5000 2.252 2.252 2.261 2.225 2.270 41,785,832 2.2516 0.00%
2024-03-27 0 2.500 2.490 2.500 2.430 2.520 31,053,643 77,093,465 2.4826 2.252 2.243 2.252 2.189 2.270 34,480,306 2.2359 1.63%
2024-03-26 0 2.460 2.460 2.470 2.460 2.500 29,599,996 73,160,171 2.4716 2.216 2.216 2.225 2.216 2.252 32,866,254 2.2260 -1.20%
2024-03-25 0 2.490 2.490 2.500 2.470 2.520 26,078,012 65,124,520 2.4973 2.243 2.243 2.252 2.225 2.270 28,955,631 2.2491 -0.40%
2024-03-22 0 2.500 2.500 2.510 2.480 2.540 27,328,540 68,599,421 2.5102 2.252 2.252 2.261 2.234 2.288 30,344,150 2.2607 -1.96%
2024-03-21 0 2.550 2.540 2.550 2.520 2.560 25,486,798 64,886,424 2.5459 2.297 2.288 2.297 2.270 2.306 28,299,178 2.2929 0.79%
2024-03-20 0 2.530 2.520 2.530 2.500 2.550 21,570,862 54,469,281 2.5251 2.279 2.270 2.279 2.252 2.297 23,951,132 2.2742 0.80%
2024-03-19 0 2.510 2.500 2.510 2.510 2.590 36,087,851 91,220,719 2.5277 2.261 2.252 2.261 2.261 2.333 40,070,021 2.2765 -2.33%
2024-03-18 0 2.570 2.570 2.580 2.530 2.600 36,006,858 92,525,525 2.5697 2.315 2.315 2.324 2.279 2.342 39,980,091 2.3143 1.18%
2024-03-15 0 2.540 2.540 2.550 2.520 2.610 61,901,741 157,753,200 2.5484 2.288 2.288 2.297 2.270 2.351 68,732,385 2.2952 -2.31%
2024-03-14 0 2.600 2.590 2.600 2.580 2.650 22,461,327 58,705,125 2.6136 2.342 2.333 2.342 2.324 2.387 24,939,857 2.3539 0.39%
2024-03-13 0 2.590 2.590 2.600 2.590 2.690 41,055,600 107,644,297 2.6219 2.333 2.333 2.342 2.333 2.423 45,585,944 2.3613 -3.72%
2024-03-12 0 2.690 2.680 2.690 2.640 2.710 27,403,516 73,426,542 2.6795 2.423 2.414 2.423 2.378 2.441 30,427,400 2.4132 1.13%
2024-03-11 0 2.660 2.660 2.670 2.640 2.670 18,726,261 49,749,451 2.6567 2.396 2.396 2.405 2.378 2.405 20,792,639 2.3926 0.38%
2024-03-08 0 2.650 2.640 2.650 2.620 2.670 25,102,360 66,550,546 2.6512 2.387 2.378 2.387 2.360 2.405 27,872,319 2.3877 1.15%
2024-03-07 0 2.620 2.610 2.620 2.590 2.660 27,197,893 71,523,590 2.6297 2.360 2.351 2.360 2.333 2.396 30,199,087 2.3684 0.00%
2024-03-06 0 2.620 2.610 2.620 2.600 2.650 16,917,000 44,425,957 2.6261 2.360 2.351 2.360 2.342 2.387 18,783,733 2.3651 0.38%
2024-03-05 0 2.610 2.600 2.610 2.600 2.640 34,898,434 91,355,676 2.6178 2.351 2.342 2.351 2.342 2.378 38,749,356 2.3576 0.00%
2024-03-04 0 2.610 2.610 2.620 2.580 2.640 40,879,600 106,745,580 2.6112 2.351 2.351 2.360 2.324 2.378 45,390,523 2.3517 -1.14%
2024-03-01 0 2.640 2.630 2.640 2.580 2.670 34,076,491 89,530,632 2.6273 2.378 2.369 2.378 2.324 2.405 37,836,714 2.3662 1.15%
2024-02-29 0 2.610 2.600 2.610 2.590 2.630 35,661,315 93,128,208 2.6115 2.351 2.342 2.351 2.333 2.369 39,596,418 2.3519 0.00%
2024-02-28 0 2.610 2.600 2.610 2.600 2.650 26,636,753 69,867,648 2.6230 2.351 2.342 2.351 2.342 2.387 29,576,027 2.3623 -1.51%
2024-02-27 0 2.650 2.640 2.650 2.600 2.660 30,430,117 79,836,945 2.6236 2.387 2.378 2.387 2.342 2.396 33,787,976 2.3629 0.38%
2024-02-26 0 2.640 2.630 2.640 2.620 2.710 24,830,572 65,980,866 2.6572 2.378 2.369 2.378 2.360 2.441 27,570,540 2.3932 -1.49%
2024-02-23 0 2.680 2.670 2.680 2.640 2.690 40,208,389 107,454,320 2.6724 2.414 2.405 2.414 2.378 2.423 44,645,246 2.4068 1.13%
2024-02-22 0 2.650 2.650 2.660 2.580 2.650 41,730,400 109,441,413 2.6226 2.387 2.387 2.396 2.324 2.387 46,335,206 2.3619 1.92%
2024-02-21 0 2.600 2.600 2.610 2.520 2.640 46,477,899 120,657,480 2.5960 2.342 2.342 2.351 2.270 2.378 51,606,575 2.3380 2.36%
2024-02-20 0 2.540 2.530 2.540 2.500 2.540 23,418,674 59,114,450 2.5242 2.288 2.279 2.288 2.252 2.288 26,002,844 2.2734 1.60%
2024-02-19 0 2.500 2.500 2.510 2.480 2.520 33,588,658 84,076,672 2.5031 2.252 2.252 2.261 2.234 2.270 37,295,051 2.2544 0.00%
2024-02-16 0 2.500 2.500 2.520 2.440 2.520 10,885,133 27,045,981 2.4847 2.252 2.252 2.270 2.198 2.270 12,086,270 2.2377 2.04%
2024-02-15 0 2.450 2.440 2.450 2.410 2.470 10,374,247 25,297,230 2.4385 2.207 2.198 2.207 2.170 2.225 11,519,009 2.1961 -0.81%
2024-02-14 0 2.470 2.460 2.470 2.390 2.480 8,885,832 21,617,595 2.4328 2.225 2.216 2.225 2.152 2.234 9,866,353 2.1910 0.41%
2024-02-09 0 2.460 2.450 2.460 2.390 2.480 8,591,816 20,960,761 2.4396 2.216 2.207 2.216 2.152 2.234 9,539,893 2.1972 -0.81%
2024-02-08 0 2.480 2.480 2.490 2.460 2.540 30,038,487 74,772,021 2.4892 2.234 2.234 2.243 2.216 2.288 33,353,131 2.2418 -1.20%
2024-02-07 0 2.510 2.500 2.510 2.490 2.560 26,307,996 66,363,987 2.5226 2.261 2.252 2.261 2.243 2.306 29,210,993 2.2719 -0.40%
2024-02-06 0 2.520 2.520 2.530 2.410 2.530 30,502,496 75,801,185 2.4851 2.270 2.270 2.279 2.170 2.279 33,868,341 2.2381 3.70%
2024-02-05 0 2.430 2.420 2.430 2.390 2.450 15,832,972 38,357,152 2.4226 2.189 2.179 2.189 2.152 2.207 17,580,086 2.1819 0.00%
2024-02-02 0 2.430 2.420 2.430 2.400 2.500 15,661,572 38,422,464 2.4533 2.189 2.179 2.189 2.161 2.252 17,389,773 2.2095 -1.62%
2024-02-01 0 2.470 2.460 2.470 2.420 2.490 47,783,987 117,502,353 2.4590 2.225 2.216 2.225 2.179 2.243 53,056,785 2.2147 1.65%
2024-01-31 0 2.430 2.420 2.430 2.400 2.470 48,228,000 117,390,362 2.4341 2.189 2.179 2.189 2.161 2.225 53,549,794 2.1922 -0.41%
2024-01-30 0 2.440 2.420 2.440 2.420 2.510 23,666,178 58,278,472 2.4625 2.198 2.179 2.198 2.179 2.261 26,277,659 2.2178 -2.79%
2024-01-29 0 2.510 2.510 2.520 2.490 2.550 40,749,364 102,763,220 2.5218 2.261 2.261 2.270 2.243 2.297 45,245,916 2.2712 0.40%
2024-01-26 0 2.500 2.500 2.510 2.480 2.550 31,791,068 79,900,882 2.5133 2.252 2.252 2.261 2.234 2.297 35,299,103 2.2635 -1.57%
2024-01-25 0 2.540 2.530 2.540 2.430 2.540 53,720,262 134,419,078 2.5022 2.288 2.279 2.288 2.189 2.288 59,648,108 2.2535 4.10%
2024-01-24 0 2.440 2.430 2.440 2.330 2.460 31,966,974 76,468,655 2.3921 2.198 2.189 2.198 2.098 2.216 35,494,420 2.1544 5.17%
2024-01-23 0 2.320 2.320 2.330 2.240 2.360 41,151,146 95,307,426 2.3160 2.089 2.089 2.098 2.017 2.125 45,692,033 2.0859 1.31%
2024-01-22 0 2.290 2.280 2.290 2.260 2.360 37,829,000 87,140,131 2.3035 2.062 2.053 2.062 2.035 2.125 42,003,300 2.0746 -2.97%
2024-01-19 0 2.360 2.350 2.360 2.340 2.390 19,324,203 45,794,885 2.3698 2.125 2.116 2.125 2.107 2.152 21,456,562 2.1343 -0.42%
2024-01-18 0 2.370 2.370 2.380 2.330 2.390 24,460,135 57,795,471 2.3628 2.134 2.134 2.143 2.098 2.152 27,159,227 2.1280 0.42%
2024-01-17 0 2.360 2.360 2.370 2.360 2.450 28,333,411 67,876,605 2.3956 2.125 2.125 2.134 2.125 2.207 31,459,905 2.1576 -3.28%
2024-01-16 0 2.440 2.440 2.450 2.430 2.490 21,676,420 53,335,058 2.4605 2.198 2.198 2.207 2.189 2.243 24,068,338 2.2160 -0.81%
2024-01-15 0 2.460 2.450 2.460 2.420 2.470 15,189,071 37,191,700 2.4486 2.216 2.207 2.216 2.179 2.225 16,865,133 2.2052 0.41%
2024-01-12 0 2.450 2.440 2.450 2.430 2.490 18,692,746 46,072,474 2.4647 2.207 2.198 2.207 2.189 2.243 20,755,426 2.2198 0.82%
2024-01-11 0 2.430 2.430 2.440 2.390 2.470 26,455,652 64,536,826 2.4394 2.189 2.189 2.198 2.152 2.225 29,374,942 2.1970 0.00%
2024-01-10 0 2.430 2.420 2.430 2.370 2.430 26,781,316 64,589,020 2.4117 2.189 2.179 2.189 2.134 2.189 29,736,542 2.1720 1.67%
2024-01-09 0 2.390 2.390 2.400 2.380 2.440 31,336,000 75,438,003 2.4074 2.152 2.152 2.161 2.143 2.198 34,793,820 2.1681 -0.42%
2024-01-08 0 2.400 2.390 2.400 2.370 2.460 28,465,220 68,394,015 2.4027 2.161 2.152 2.161 2.134 2.216 31,606,259 2.1639 -1.64%
2024-01-05 0 2.440 2.430 2.440 2.400 2.470 25,339,000 61,820,939 2.4398 2.198 2.189 2.198 2.161 2.225 28,135,071 2.1973 0.41%
2024-01-04 0 2.430 2.420 2.430 2.400 2.430 20,689,525 50,052,337 2.4192 2.189 2.179 2.189 2.161 2.189 22,972,543 2.1788 0.00%
2024-01-03 0 2.430 2.420 2.430 2.380 2.440 19,411,275 46,879,740 2.4151 2.189 2.179 2.189 2.143 2.198 21,553,242 2.1751 1.67%
2024-01-02 0 2.390 2.380 2.390 2.370 2.420 13,249,681 31,683,354 2.3913 2.152 2.143 2.152 2.134 2.179 14,711,738 2.1536 -0.42%
2023-12-29 0 2.400 2.400 2.410 2.400 2.440 24,790,555 59,764,037 2.4108 2.161 2.161 2.170 2.161 2.198 27,526,107 2.1712 -1.23%
2023-12-28 0 2.430 2.420 2.430 2.350 2.440 14,694,000 35,528,245 2.4179 2.189 2.179 2.189 2.116 2.198 16,315,432 2.1776 3.40%
2023-12-27 0 2.350 2.350 2.360 2.320 2.370 16,088,859 37,737,333 2.3456 2.116 2.116 2.125 2.089 2.134 17,864,209 2.1125 0.00%
2023-12-22 0 2.350 2.340 2.350 2.330 2.380 19,387,677 45,646,337 2.3544 2.116 2.107 2.116 2.098 2.143 21,527,040 2.1204 0.43%
2023-12-21 0 2.340 2.340 2.350 2.310 2.360 13,292,273 31,107,125 2.3402 2.107 2.107 2.116 2.080 2.125 14,759,030 2.1077 0.43%
2023-12-20 0 2.330 2.330 2.340 2.330 2.370 16,445,705 38,478,868 2.3398 2.098 2.098 2.107 2.098 2.134 18,260,432 2.1072 0.00%
2023-12-19 0 2.330 2.330 2.340 2.320 2.360 19,432,150 45,423,858 2.3376 2.098 2.098 2.107 2.089 2.125 21,576,421 2.1053 -1.27%
2023-12-18 0 2.360 2.350 2.360 2.360 2.390 15,198,293 36,007,518 2.3692 2.125 2.116 2.125 2.125 2.152 16,875,372 2.1337 -0.84%
2023-12-15 0 2.380 2.380 2.390 2.370 2.430 28,540,465 68,254,546 2.3915 2.143 2.143 2.152 2.134 2.189 31,689,807 2.1538 0.00%
2023-12-14 0 2.380 2.370 2.380 2.360 2.410 20,062,000 47,728,984 2.3791 2.143 2.134 2.143 2.125 2.170 22,275,773 2.1426 0.42%
2023-12-13 0 2.370 2.370 2.380 2.350 2.440 47,401,787 112,632,710 2.3761 2.134 2.134 2.143 2.116 2.198 52,632,411 2.1400 -2.87%
2023-12-12 0 2.440 2.440 2.450 2.370 2.450 32,417,246 78,644,255 2.4260 2.198 2.198 2.207 2.134 2.207 35,994,378 2.1849 1.24%
2023-12-11 0 2.410 2.410 2.420 2.370 2.440 38,740,387 93,013,307 2.4009 2.170 2.170 2.179 2.134 2.198 43,015,255 2.1623 -1.23%
2023-12-08 0 2.440 2.440 2.450 2.430 2.460 10,059,656 24,612,555 2.4467 2.198 2.198 2.207 2.189 2.216 11,169,704 2.2035 -0.41%
2023-12-07 0 2.450 2.440 2.450 2.420 2.470 14,163,250 34,542,763 2.4389 2.207 2.198 2.207 2.179 2.225 15,726,116 2.1965 -0.81%
2023-12-06 0 2.470 2.460 2.470 2.430 2.490 26,019,518 63,949,719 2.4578 2.225 2.216 2.225 2.189 2.243 28,890,682 2.2135 0.41%
2023-12-05 0 2.460 2.450 2.460 2.450 2.510 25,349,173 62,507,542 2.4659 2.216 2.207 2.216 2.207 2.261 28,146,367 2.2208 -1.60%
2023-12-04 0 2.500 2.490 2.500 2.490 2.530 10,367,097 26,019,819 2.5098 2.252 2.243 2.252 2.243 2.279 11,511,070 2.2604 -0.40%
2023-12-01 0 2.510 2.510 2.520 2.500 2.560 13,443,208 34,004,922 2.5295 2.261 2.261 2.270 2.252 2.306 14,926,620 2.2781 -0.79%
2023-11-30 0 2.530 2.520 2.530 2.480 2.540 29,907,561 75,336,437 2.5190 2.279 2.270 2.279 2.234 2.288 33,207,757 2.2686 1.20%
2023-11-29 0 2.500 2.490 2.500 2.480 2.570 27,815,951 69,761,203 2.5080 2.252 2.243 2.252 2.234 2.315 30,885,345 2.2587 -1.96%
2023-11-28 0 2.550 2.550 2.560 2.540 2.570 14,146,264 36,139,821 2.5547 2.297 2.297 2.306 2.288 2.315 15,707,256 2.3008 -0.78%
2023-11-27 0 2.570 2.570 2.590 2.550 2.610 14,469,000 37,216,910 2.5722 2.315 2.315 2.333 2.297 2.351 16,065,604 2.3166 -1.53%
2023-11-24 0 2.610 2.610 2.620 2.590 2.620 9,481,046 24,720,909 2.6074 2.351 2.351 2.360 2.333 2.360 10,527,247 2.3483 0.38%
2023-11-23 0 2.600 2.600 2.610 2.560 2.610 8,051,908 20,844,361 2.5887 2.342 2.342 2.351 2.306 2.351 8,940,408 2.3315 0.78%
2023-11-22 0 2.580 2.580 2.590 2.570 2.600 7,881,764 20,409,097 2.5894 2.324 2.324 2.333 2.315 2.342 8,751,490 2.3321 0.00%
2023-11-21 0 2.580 2.570 2.580 2.560 2.620 25,083,000 65,065,779 2.5940 2.324 2.315 2.324 2.306 2.360 27,850,823 2.3362 -1.15%
2023-11-20 0 2.610 2.610 2.620 2.560 2.620 21,815,000 56,626,779 2.5958 2.351 2.351 2.360 2.306 2.360 24,222,210 2.3378 1.95%
2023-11-17 0 2.560 2.560 2.570 2.550 2.600 16,025,775 41,142,537 2.5673 2.306 2.306 2.315 2.297 2.342 17,794,164 2.3121 -1.54%
2023-11-16 0 2.600 2.590 2.600 2.580 2.660 20,310,092 52,895,160 2.6044 2.342 2.333 2.342 2.324 2.396 22,551,241 2.3456 -1.89%
2023-11-15 0 2.650 2.640 2.650 2.590 2.660 30,116,184 79,208,079 2.6301 2.387 2.378 2.387 2.333 2.396 33,439,401 2.3687 3.11%
2023-11-14 0 2.570 2.560 2.570 2.560 2.600 21,558,766 55,604,465 2.5792 2.315 2.306 2.315 2.306 2.342 23,937,702 2.3229 -0.77%
2023-11-13 0 2.590 2.580 2.590 2.500 2.600 31,695,137 81,325,533 2.5659 2.333 2.324 2.333 2.252 2.342 35,192,586 2.3109 3.19%
2023-11-10 0 2.510 2.510 2.520 2.510 2.530 10,564,877 26,563,030 2.5143 2.261 2.261 2.270 2.261 2.279 11,730,675 2.2644 -0.40%
2023-11-09 0 2.520 2.520 2.530 2.510 2.540 24,338,913 61,460,324 2.5252 2.270 2.270 2.279 2.261 2.288 27,024,628 2.2742 -1.18%
2023-11-08 0 2.550 2.540 2.550 2.530 2.590 24,810,714 63,513,131 2.5599 2.297 2.288 2.297 2.279 2.333 27,548,491 2.3055 -1.16%
2023-11-07 0 2.580 2.570 2.580 2.550 2.650 32,342,590 83,738,474 2.5891 2.324 2.315 2.324 2.297 2.387 35,911,483 2.3318 -2.27%
2023-11-06 0 2.640 2.640 2.650 2.630 2.670 19,526,000 51,607,095 2.6430 2.378 2.378 2.387 2.369 2.405 21,680,627 2.3803 0.76%
2023-11-03 0 2.620 2.610 2.620 2.580 2.640 27,400,115 71,625,905 2.6141 2.360 2.351 2.360 2.324 2.378 30,423,623 2.3543 1.55%
2023-11-02 0 2.580 2.570 2.580 2.570 2.630 13,995,539 36,335,588 2.5962 2.324 2.315 2.324 2.315 2.369 15,539,899 2.3382 -0.39%
2023-11-01 0 2.590 2.590 2.600 2.550 2.630 37,523,000 97,158,174 2.5893 2.333 2.333 2.342 2.297 2.369 41,663,534 2.3320 0.39%
2023-10-31 0 2.580 2.580 2.590 2.500 2.600 52,667,683 135,474,552 2.5723 2.324 2.324 2.333 2.252 2.342 58,479,381 2.3166 -1.15%
2023-10-30 0 2.610 2.610 2.620 2.560 2.660 58,461,000 151,589,690 2.5930 2.351 2.351 2.360 2.306 2.396 64,911,970 2.3353 -1.88%
2023-10-27 0 2.660 2.660 2.670 2.610 2.690 23,266,433 61,725,558 2.6530 2.396 2.396 2.405 2.351 2.423 25,833,804 2.3893 -0.37%
2023-10-26 0 2.670 2.670 2.680 2.650 2.690 14,939,000 39,879,758 2.6695 2.405 2.405 2.414 2.387 2.423 16,587,467 2.4042 -0.74%
2023-10-25 0 2.690 2.680 2.690 2.660 2.740 39,131,860 105,425,528 2.6941 2.423 2.414 2.423 2.396 2.468 43,449,926 2.4264 0.00%
2023-10-24 0 2.690 2.680 2.690 2.670 2.720 27,203,161 73,291,631 2.6942 2.423 2.414 2.423 2.405 2.450 30,204,936 2.4265 -1.10%
2023-10-20 0 2.720 2.710 2.720 2.710 2.750 26,721,100 72,812,784 2.7249 2.450 2.441 2.450 2.441 2.477 29,669,681 2.4541 -0.37%
2023-10-19 0 2.730 2.730 2.740 2.730 2.810 25,020,159 69,288,373 2.7693 2.459 2.459 2.468 2.459 2.531 27,781,047 2.4941 -3.53%
2023-10-18 0 2.830 2.830 2.840 2.810 2.880 26,124,200 74,275,143 2.8432 2.549 2.549 2.558 2.531 2.594 29,006,916 2.5606 0.00%
2023-10-17 0 2.830 2.830 2.840 2.800 2.870 16,385,000 46,431,784 2.8338 2.549 2.549 2.558 2.522 2.585 18,193,028 2.5522 1.07%
2023-10-16 0 2.800 2.800 2.810 2.800 2.860 20,177,000 57,094,324 2.8297 2.522 2.522 2.531 2.522 2.576 22,403,462 2.5485 -1.75%
2023-10-13 0 2.850 2.840 2.850 2.830 2.870 16,757,900 47,785,385 2.8515 2.567 2.558 2.567 2.549 2.585 18,607,077 2.5681 -1.04%
2023-10-12 0 2.880 2.870 2.880 2.800 2.910 32,883,360 94,516,597 2.8743 2.594 2.585 2.594 2.522 2.621 36,511,926 2.5887 3.60%
2023-10-11 0 2.780 2.780 2.790 2.780 2.820 21,391,025 59,852,674 2.7980 2.504 2.504 2.513 2.504 2.540 23,751,451 2.5200 -0.71%
2023-10-10 0 2.800 2.790 2.800 2.760 2.810 25,019,202 69,866,860 2.7925 2.522 2.513 2.522 2.486 2.531 27,779,985 2.5150 1.45%
2023-10-09 0 2.760 2.750 2.760 2.740 2.800 7,801,113 21,630,660 2.7728 2.486 2.477 2.486 2.468 2.522 8,661,939 2.4972 0.00%
2023-10-06 0 2.760 2.760 2.770 2.710 2.790 13,454,473 37,171,782 2.7628 2.486 2.486 2.495 2.441 2.513 14,939,128 2.4882 1.85%
2023-10-05 0 2.710 2.710 2.720 2.710 2.770 11,918,638 32,502,301 2.7270 2.441 2.441 2.450 2.441 2.495 13,233,819 2.4560 -1.45%
2023-10-04 0 2.750 2.740 2.750 2.710 2.760 9,705,057 26,563,761 2.7371 2.477 2.468 2.477 2.441 2.486 10,775,977 2.4651 0.00%
2023-10-03 0 2.750 2.750 2.760 2.720 2.810 16,131,600 44,299,673 2.7461 2.477 2.477 2.486 2.450 2.531 17,911,667 2.4732 -2.14%
2023-09-29 0 2.810 2.810 2.820 2.790 2.840 15,277,755 43,036,056 2.8169 2.531 2.531 2.540 2.513 2.558 16,963,603 2.5370 -0.71%
2023-09-28 0 2.830 2.820 2.830 2.820 2.870 11,968,000 34,052,252 2.8453 2.549 2.540 2.549 2.540 2.585 13,288,628 2.5625 -1.05%
2023-09-27 0 2.860 2.850 2.860 2.830 2.880 14,927,012 42,528,976 2.8491 2.576 2.567 2.576 2.549 2.594 16,574,156 2.5660 -0.35%
2023-09-26 0 2.870 2.860 2.870 2.830 2.890 39,756,000 114,140,946 2.8710 2.585 2.576 2.585 2.549 2.603 44,142,938 2.5857 1.06%
2023-09-25 0 2.840 2.830 2.840 2.820 2.880 16,638,343 47,404,692 2.8491 2.558 2.549 2.558 2.540 2.594 18,474,327 2.5660 -0.35%
2023-09-22 0 2.850 2.840 2.850 2.800 2.850 27,605,516 78,079,570 2.8284 2.567 2.558 2.567 2.522 2.567 30,651,690 2.5473 1.42%
2023-09-21 0 2.810 2.800 2.810 2.790 2.850 17,253,000 48,617,314 2.8179 2.531 2.522 2.531 2.513 2.567 19,156,809 2.5379 0.00%
2023-09-20 0 2.810 2.810 2.820 2.800 2.830 12,905,829 36,392,254 2.8198 2.531 2.531 2.540 2.522 2.549 14,329,943 2.5396 -1.06%
2023-09-19 0 2.840 2.830 2.840 2.750 2.840 27,166,900 76,356,661 2.8107 2.558 2.549 2.558 2.477 2.558 30,164,674 2.5313 2.53%
2023-09-18 0 2.770 2.760 2.770 2.720 2.820 35,044,000 96,809,609 2.7625 2.495 2.486 2.495 2.450 2.540 38,910,985 2.4880 -0.36%
2023-09-15 0 2.780 2.770 2.780 2.680 2.790 61,950,964 170,397,855 2.7505 2.504 2.495 2.504 2.414 2.513 68,787,040 2.4772 1.83%
2023-09-14 0 2.730 2.720 2.730 2.690 2.750 22,896,392 62,401,439 2.7254 2.459 2.450 2.459 2.423 2.477 25,422,930 2.4545 0.74%
2023-09-13 0 2.710 2.700 2.710 2.680 2.780 24,129,673 65,332,482 2.7076 2.441 2.432 2.441 2.414 2.504 26,792,299 2.4385 -1.09%
2023-09-12 0 2.740 2.740 2.750 2.730 2.790 16,686,683 45,824,895 2.7462 2.468 2.468 2.477 2.459 2.513 18,528,001 2.4733 -0.72%
2023-09-11 0 2.760 2.750 2.760 2.730 2.760 21,016,200 57,773,439 2.7490 2.486 2.477 2.486 2.459 2.486 23,335,265 2.4758 0.73%
2023-09-07 0 2.740 2.730 2.740 2.720 2.780 23,095,000 63,576,810 2.7528 2.468 2.459 2.468 2.450 2.504 25,643,454 2.4793 -1.08%
2023-09-06 0 2.770 2.770 2.780 2.720 2.800 19,254,526 53,176,444 2.7618 2.495 2.495 2.504 2.450 2.522 21,379,197 2.4873 0.73%
2023-09-05 0 2.750 2.740 2.750 2.740 2.800 17,990,458 49,542,477 2.7538 2.477 2.468 2.477 2.468 2.522 19,975,643 2.4801 -1.43%
2023-09-04 0 2.790 2.780 2.790 2.690 2.800 32,834,543 91,033,295 2.7725 2.513 2.504 2.513 2.423 2.522 36,457,722 2.4970 4.49%
2023-08-31 0 2.670 2.670 2.680 2.660 2.720 30,123,015 80,692,865 2.6788 2.405 2.405 2.414 2.396 2.450 33,446,986 2.4126 -0.74%
2023-08-30 0 2.690 2.690 2.700 2.690 2.750 24,324,000 66,116,457 2.7182 2.423 2.423 2.432 2.423 2.477 27,008,070 2.4480 -0.74%
2023-08-29 0 2.710 2.700 2.710 2.670 2.730 17,678,000 47,797,169 2.7038 2.441 2.432 2.441 2.405 2.459 19,628,706 2.4351 1.12%
2023-08-28 0 2.680 2.680 2.690 2.670 2.840 34,567,000 93,871,956 2.7157 2.414 2.414 2.423 2.405 2.558 38,381,349 2.4458 1.52%
2023-08-25 0 2.640 2.630 2.640 2.610 2.680 14,950,000 39,499,881 2.6421 2.378 2.369 2.378 2.351 2.414 16,599,681 2.3796 0.76%
2023-08-24 0 2.620 2.620 2.640 2.600 2.650 14,454,049 37,912,898 2.6230 2.360 2.360 2.378 2.342 2.387 16,049,004 2.3623 0.77%
2023-08-23 0 2.600 2.590 2.600 2.590 2.630 10,962,930 28,567,582 2.6058 2.342 2.333 2.342 2.333 2.369 12,172,652 2.3469 0.39%
2023-08-22 0 2.590 2.590 2.600 2.570 2.620 20,713,038 53,789,301 2.5969 2.333 2.333 2.342 2.315 2.360 22,998,650 2.3388 0.78%
2023-08-21 0 2.570 2.570 2.580 2.560 2.640 28,282,286 73,358,561 2.5938 2.315 2.315 2.324 2.306 2.378 31,403,139 2.3360 -2.65%
2023-08-18 0 2.640 2.640 2.650 2.640 2.710 18,993,706 50,679,134 2.6682 2.378 2.378 2.387 2.378 2.441 21,089,596 2.4030 -1.49%
2023-08-17 0 2.680 2.670 2.680 2.630 2.680 17,539,000 46,586,810 2.6562 2.414 2.405 2.414 2.369 2.414 19,474,368 2.3922 0.37%
2023-08-16 0 2.670 2.670 2.680 2.640 2.700 24,723,000 65,879,301 2.6647 2.405 2.405 2.414 2.378 2.432 27,451,098 2.3999 -1.11%
2023-08-15 0 2.700 2.700 2.710 2.690 2.740 16,376,000 44,372,949 2.7096 2.432 2.432 2.441 2.423 2.468 18,183,035 2.4403 -0.37%
2023-08-14 0 2.710 2.710 2.720 2.670 2.750 39,092,480 105,240,898 2.6921 2.441 2.441 2.450 2.405 2.477 43,406,201 2.4246 -1.45%
2023-08-11 0 2.750 2.750 2.770 2.740 2.800 22,935,384 63,319,833 2.7608 2.477 2.477 2.495 2.468 2.522 25,466,225 2.4864 -1.43%
2023-08-10 0 2.790 2.790 2.800 2.770 2.830 24,470,280 68,354,796 2.7934 2.513 2.513 2.522 2.495 2.549 27,170,491 2.5158 -1.06%
2023-08-09 0 2.820 2.810 2.820 2.790 2.840 10,605,836 29,831,364 2.8127 2.540 2.531 2.540 2.513 2.558 11,776,153 2.5332 -0.70%
2023-08-08 0 2.840 2.830 2.840 2.810 2.850 16,778,279 47,480,507 2.8299 2.558 2.549 2.558 2.531 2.567 18,629,704 2.5486 -0.70%
2023-08-07 0 2.860 2.850 2.860 2.840 2.880 10,007,035 28,589,295 2.8569 2.576 2.567 2.576 2.558 2.594 11,111,277 2.5730 -1.04%
2023-08-04 0 2.890 2.880 2.890 2.870 2.940 30,079,983 87,531,307 2.9100 2.603 2.594 2.603 2.585 2.648 33,399,206 2.6208 1.76%
2023-08-03 0 2.840 2.840 2.850 2.810 2.890 32,713,075 93,346,143 2.8535 2.558 2.558 2.567 2.531 2.603 36,322,850 2.5699 -0.35%
2023-08-02 0 2.850 2.840 2.850 2.820 2.930 21,341,000 61,320,084 2.8733 2.567 2.558 2.567 2.540 2.639 23,695,906 2.5878 -2.06%
2023-08-01 0 2.910 2.900 2.910 2.880 3.010 34,223,110 100,393,128 2.9335 2.621 2.612 2.621 2.594 2.711 37,999,512 2.6420 -2.68%
2023-07-31 0 2.990 2.980 2.990 2.960 3.050 32,280,577 96,539,135 2.9906 2.693 2.684 2.693 2.666 2.747 35,842,628 2.6934 1.01%
2023-07-28 0 2.960 2.960 2.980 2.860 2.980 31,575,300 92,991,723 2.9451 2.666 2.666 2.684 2.576 2.684 35,059,526 2.6524 2.07%
2023-07-27 0 2.900 2.890 2.900 2.880 2.960 29,275,050 85,404,277 2.9173 2.612 2.603 2.612 2.594 2.666 32,505,451 2.6274 -0.34%
2023-07-26 0 2.910 2.910 2.920 2.880 2.930 10,700,764 31,041,172 2.9008 2.621 2.621 2.630 2.594 2.639 11,881,556 2.6126 -0.34%
2023-07-25 0 2.920 2.910 2.920 2.810 2.920 39,029,442 111,870,665 2.8663 2.630 2.621 2.630 2.531 2.630 43,336,207 2.5815 5.80%
2023-07-24 0 2.760 2.750 2.760 2.740 2.850 16,808,409 46,719,827 2.7796 2.486 2.477 2.486 2.468 2.567 18,663,159 2.5033 -2.47%
2023-07-21 0 2.830 2.820 2.830 2.810 2.850 11,702,412 33,124,238 2.8305 2.549 2.540 2.549 2.531 2.567 12,993,733 2.5492 0.71%
2023-07-20 0 2.810 2.800 2.810 2.790 2.860 12,661,061 35,725,046 2.8216 2.531 2.522 2.531 2.513 2.576 14,058,165 2.5412 -0.35%
2023-07-19 0 2.820 2.820 2.830 2.810 2.850 11,991,302 33,901,551 2.8272 2.540 2.540 2.549 2.531 2.567 13,314,501 2.5462 -1.05%
2023-07-18 0 2.850 2.850 2.860 2.830 2.890 27,959,000 79,837,907 2.8555 2.567 2.567 2.576 2.549 2.603 31,044,179 2.5718 -1.04%
2023-07-14 0 2.880 2.870 2.880 2.850 2.910 13,823,529 39,787,654 2.8783 2.594 2.585 2.594 2.567 2.621 15,348,908 2.5922 0.00%
2023-07-13 0 2.880 2.880 2.890 2.850 2.910 21,747,880 62,467,333 2.8723 2.594 2.594 2.603 2.567 2.621 24,147,684 2.5869 1.77%
2023-07-12 0 2.830 2.820 2.830 2.790 2.840 12,159,426 34,305,134 2.8213 2.549 2.540 2.549 2.513 2.558 13,501,177 2.5409 1.07%
2023-07-11 0 2.800 2.790 2.800 2.780 2.820 10,145,272 28,394,957 2.7988 2.522 2.513 2.522 2.504 2.540 11,264,768 2.5207 0.72%
2023-07-10 0 2.780 2.780 2.790 2.760 2.820 15,935,000 44,300,764 2.7801 2.504 2.504 2.513 2.486 2.540 17,693,372 2.5038 -0.71%
2023-07-07 0 2.800 2.800 2.810 2.790 2.830 13,254,320 37,197,223 2.8064 2.522 2.522 2.531 2.513 2.549 14,716,889 2.5275 -1.41%
2023-07-06 0 2.840 2.840 2.850 2.830 2.910 17,508,256 50,157,529 2.8648 2.558 2.558 2.567 2.549 2.621 19,440,232 2.5801 -1.39%
2023-07-05 0 2.880 2.870 2.880 2.870 2.920 13,110,778 37,841,172 2.8863 2.594 2.585 2.594 2.585 2.630 14,557,507 2.5994 -0.69%
2023-07-04 0 2.900 2.890 2.900 2.880 2.960 13,647,263 39,853,685 2.9203 2.612 2.603 2.612 2.594 2.666 15,153,191 2.6301 -0.34%
2023-07-03 0 2.910 2.900 2.910 2.830 2.950 23,318,193 67,891,788 2.9115 2.621 2.612 2.621 2.549 2.657 25,891,275 2.6222 2.46%
2023-06-30 0 2.840 2.840 2.850 2.810 2.870 17,030,000 48,483,691 2.8470 2.558 2.558 2.567 2.531 2.585 18,909,202 2.5640 0.35%
2023-06-29 0 2.830 2.830 2.840 2.810 2.870 9,579,000 27,172,503 2.8367 2.549 2.549 2.558 2.531 2.585 10,636,010 2.5548 -0.70%
2023-06-28 0 2.850 2.840 2.850 2.820 2.880 17,947,000 51,150,204 2.8501 2.567 2.558 2.567 2.540 2.594 19,927,390 2.5668 0.71%
2023-06-27 0 2.830 2.820 2.830 2.780 2.840 8,903,538 25,069,579 2.8157 2.549 2.540 2.549 2.504 2.558 9,886,013 2.5359 2.17%
2023-06-26 0 2.770 2.770 2.780 2.760 2.810 22,492,000 62,545,461 2.7808 2.495 2.495 2.504 2.486 2.531 24,973,915 2.5044 -1.00%
2023-06-23 0 2.980 2.970 2.980 2.930 3.000 28,881,819 85,740,385 2.9687 2.520 2.511 2.520 2.478 2.537 34,155,089 2.5103 -0.67%
2023-06-21 0 3.000 2.990 3.000 2.970 3.020 28,759,105 86,150,765 2.9956 2.537 2.528 2.537 2.511 2.554 34,009,970 2.5331 0.00%
2023-06-20 0 3.000 3.000 3.010 3.000 3.050 15,217,635 45,866,371 3.0140 2.537 2.537 2.545 2.537 2.579 17,996,085 2.5487 -1.64%
2023-06-19 0 3.050 3.040 3.050 3.010 3.090 12,768,078 38,867,576 3.0441 2.579 2.571 2.579 2.545 2.613 15,099,286 2.5741 -1.29%
2023-06-16 0 3.090 3.080 3.090 3.070 3.130 34,464,535 106,587,640 3.0927 2.613 2.604 2.613 2.596 2.647 40,757,103 2.6152 0.65%
2023-06-15 0 3.070 3.070 3.080 3.030 3.110 32,601,085 100,013,908 3.0678 2.596 2.596 2.604 2.562 2.630 38,553,422 2.5942 -0.32%
2023-06-14 0 3.080 3.070 3.080 3.060 3.120 20,160,000 62,159,370 3.0833 2.604 2.596 2.604 2.588 2.638 23,840,832 2.6073 0.65%
2023-06-13 0 3.060 3.050 3.060 3.040 3.110 28,700,292 88,110,914 3.0700 2.588 2.579 2.588 2.571 2.630 33,940,419 2.5960 -1.29%
2023-06-12 0 3.100 3.090 3.100 3.070 3.160 31,786,518 98,748,247 3.1066 2.621 2.613 2.621 2.596 2.672 37,590,131 2.6270 -1.59%
2023-06-09 0 3.150 3.150 3.160 3.090 3.160 42,522,140 133,231,394 3.1332 2.664 2.664 2.672 2.613 2.672 50,285,873 2.6495 1.61%
2023-06-08 0 3.100 3.100 3.110 3.010 3.110 37,188,882 114,345,881 3.0747 2.621 2.621 2.630 2.545 2.630 43,978,864 2.6000 1.97%
2023-06-07 0 3.040 3.030 3.040 3.010 3.080 20,422,607 62,185,840 3.0450 2.571 2.562 2.571 2.545 2.604 24,151,386 2.5748 1.33%
2023-06-06 0 3.000 3.000 3.010 2.960 3.070 24,393,745 73,686,600 3.0207 2.537 2.537 2.545 2.503 2.596 28,847,578 2.5543 0.67%
2023-06-05 0 2.980 2.970 2.980 2.950 3.010 43,570,517 129,572,999 2.9739 2.520 2.511 2.520 2.495 2.545 51,525,664 2.5147 0.00%
2023-06-02 0 2.980 2.960 2.980 2.950 3.030 68,852,317 205,374,696 2.9828 2.520 2.503 2.520 2.495 2.562 81,423,439 2.5223 1.02%
2023-06-01 0 2.950 2.940 2.950 2.920 2.980 30,863,549 90,966,700 2.9474 2.495 2.486 2.495 2.469 2.520 36,498,645 2.4923 -0.34%
2023-05-31 0 2.960 2.950 2.960 2.930 3.020 61,495,232 181,773,385 2.9559 2.503 2.495 2.503 2.478 2.554 72,723,090 2.4995 -1.99%
2023-05-30 0 3.020 3.020 3.030 2.990 3.080 28,837,000 87,142,250 3.0219 2.554 2.554 2.562 2.528 2.604 34,102,087 2.5553 -0.66%
2023-05-29 0 3.040 3.040 3.050 3.000 3.060 22,201,600 67,465,433 3.0388 2.571 2.571 2.579 2.537 2.588 26,255,189 2.5696 1.00%
2023-05-25 0 3.010 3.010 3.020 2.980 3.060 33,083,000 99,843,920 3.0180 2.545 2.545 2.554 2.520 2.588 39,123,326 2.5520 -1.95%
2023-05-24 0 3.070 3.060 3.070 3.050 3.110 42,768,000 131,369,124 3.0717 2.596 2.588 2.596 2.579 2.630 50,576,622 2.5974 -0.97%
2023-05-23 0 3.100 3.100 3.110 3.090 3.180 21,355,000 66,864,647 3.1311 2.621 2.621 2.630 2.613 2.689 25,254,016 2.6477 -2.21%
2023-05-22 0 3.170 3.170 3.180 3.160 3.190 24,036,718 76,332,239 3.1757 2.681 2.681 2.689 2.672 2.697 28,425,365 2.6854 -0.31%
2023-05-19 0 3.180 3.170 3.180 3.130 3.210 20,372,000 64,609,094 3.1715 2.689 2.681 2.689 2.647 2.714 24,091,539 2.6818 -0.62%
2023-05-18 0 3.200 3.190 3.200 3.160 3.260 89,154,608 286,884,572 3.2178 2.706 2.697 2.706 2.672 2.757 105,432,542 2.7210 0.95%
2023-05-17 0 3.170 3.160 3.170 3.140 3.220 54,611,488 173,462,083 3.1763 2.681 2.672 2.681 2.655 2.723 64,582,506 2.6859 -0.94%
2023-05-16 0 3.200 3.190 3.200 3.180 3.290 139,798,000 450,978,173 3.2259 2.706 2.697 2.706 2.689 2.782 165,322,452 2.7279 -1.54%
2023-05-15 0 3.250 3.240 3.250 3.140 3.270 61,111,818 195,941,510 3.2063 2.748 2.740 2.748 2.655 2.765 72,269,672 2.7113 3.17%
2023-05-12 0 3.150 3.140 3.150 3.130 3.250 85,844,620 272,441,270 3.1737 2.664 2.655 2.664 2.647 2.748 101,518,213 2.6837 -3.37%
2023-05-11 0 3.260 3.250 3.260 3.220 3.290 45,453,329 147,895,315 3.2538 2.757 2.748 2.757 2.723 2.782 53,752,241 2.7514 0.93%
2023-05-10 0 3.230 3.220 3.230 3.180 3.280 77,127,808 249,134,733 3.2302 2.731 2.723 2.731 2.689 2.774 91,209,877 2.7314 -0.92%
2023-05-09 0 3.260 3.250 3.260 3.210 3.360 112,471,000 370,446,668 3.2937 2.757 2.748 2.757 2.714 2.841 133,006,063 2.7852 -1.21%
2023-05-08 0 3.300 3.290 3.300 3.190 3.320 113,609,549 371,409,114 3.2692 2.791 2.782 2.791 2.697 2.807 134,352,489 2.7644 3.12%
2023-05-05 0 3.200 3.190 3.200 3.160 3.230 67,536,443 215,611,260 3.1925 2.706 2.697 2.706 2.672 2.731 79,867,311 2.6996 0.00%
2023-05-04 0 3.200 3.190 3.200 3.050 3.220 166,077,767 524,939,942 3.1608 2.706 2.697 2.706 2.579 2.723 196,400,404 2.6728 4.23%
2023-05-03 0 3.070 3.060 3.070 3.020 3.080 23,118,581 70,616,301 3.0545 2.596 2.588 2.596 2.554 2.604 27,339,594 2.5829 -0.32%
2023-05-02 0 3.080 3.070 3.080 3.050 3.180 43,341,308 133,453,192 3.0791 2.604 2.596 2.604 2.579 2.689 51,254,605 2.6037 0.00%
2023-04-28 0 3.080 3.070 3.080 3.020 3.140 126,565,000 390,312,702 3.0839 2.604 2.596 2.604 2.554 2.655 149,673,359 2.6078 3.70%
2023-04-27 0 2.970 2.960 2.970 2.880 2.990 66,055,430 194,748,904 2.9483 2.511 2.503 2.511 2.435 2.528 78,115,894 2.4931 2.77%
2023-04-26 0 2.890 2.890 2.900 2.850 2.900 29,087,267 83,594,778 2.8739 2.444 2.444 2.452 2.410 2.452 34,398,048 2.4302 0.35%
2023-04-25 0 2.880 2.870 2.880 2.860 2.910 37,200,978 107,001,582 2.8763 2.435 2.427 2.435 2.418 2.461 43,993,168 2.4322 0.00%
2023-04-24 0 2.880 2.870 2.880 2.830 2.910 67,663,284 194,326,011 2.8720 2.435 2.427 2.435 2.393 2.461 80,017,311 2.4285 1.41%
2023-04-21 0 2.840 2.830 2.840 2.810 2.870 55,544,502 157,833,930 2.8416 2.402 2.393 2.402 2.376 2.427 65,685,870 2.4029 -0.35%
2023-04-20 0 2.850 2.850 2.860 2.770 2.860 50,118,100 141,750,977 2.8283 2.410 2.410 2.418 2.342 2.418 59,268,711 2.3917 2.52%
2023-04-19 0 2.780 2.780 2.790 2.760 2.810 25,974,152 72,403,950 2.7875 2.351 2.351 2.359 2.334 2.376 30,716,537 2.3572 0.00%
2023-04-18 0 2.780 2.770 2.780 2.750 2.800 26,079,300 72,422,928 2.7770 2.351 2.342 2.351 2.325 2.368 30,840,884 2.3483 0.36%
2023-04-17 0 2.770 2.760 2.770 2.700 2.770 36,373,016 99,578,410 2.7377 2.342 2.334 2.342 2.283 2.342 43,014,036 2.3150 2.59%
2023-04-14 0 2.700 2.700 2.710 2.680 2.730 24,748,059 67,018,066 2.7080 2.283 2.283 2.292 2.266 2.309 29,266,583 2.2899 0.37%
2023-04-13 0 2.690 2.690 2.700 2.660 2.700 21,323,696 57,280,103 2.6862 2.275 2.275 2.283 2.249 2.283 25,216,997 2.2715 0.00%
2023-04-12 0 2.690 2.690 2.700 2.650 2.710 36,987,666 99,581,008 2.6923 2.275 2.275 2.283 2.241 2.292 43,740,909 2.2766 1.13%
2023-04-11 0 2.660 2.660 2.670 2.610 2.670 29,894,474 79,193,740 2.6491 2.249 2.249 2.258 2.207 2.258 35,352,636 2.2401 1.92%
2023-04-06 0 2.610 2.610 2.620 2.590 2.630 19,145,088 49,913,107 2.6071 2.207 2.207 2.215 2.190 2.224 22,640,616 2.2046 0.00%
2023-04-04 0 2.610 2.610 2.620 2.590 2.640 22,594,853 58,948,637 2.6089 2.207 2.207 2.215 2.190 2.232 26,720,243 2.2061 -0.76%
2023-04-03 0 2.630 2.620 2.630 2.600 2.640 39,750,730 104,014,494 2.6167 2.224 2.215 2.224 2.199 2.232 47,008,456 2.2127 0.38%
2023-03-31 0 2.620 2.620 2.630 2.620 2.680 30,418,883 80,304,400 2.6400 2.215 2.215 2.224 2.215 2.266 35,972,792 2.2324 -0.76%
2023-03-30 0 2.640 2.640 2.650 2.600 2.660 17,559,993 46,059,369 2.6230 2.232 2.232 2.241 2.199 2.249 20,766,113 2.2180 -0.38%
2023-03-29 0 2.650 2.640 2.650 2.620 2.660 18,696,646 49,323,639 2.6381 2.241 2.232 2.241 2.215 2.249 22,110,297 2.2308 0.76%
2023-03-28 0 2.630 2.630 2.640 2.570 2.640 39,398,362 103,247,310 2.6206 2.224 2.224 2.232 2.173 2.232 46,591,753 2.2160 2.33%
2023-03-27 0 2.570 2.570 2.580 2.560 2.610 22,913,000 59,052,645 2.5773 2.173 2.173 2.182 2.165 2.207 27,096,477 2.1793 -1.53%
2023-03-24 0 2.610 2.610 2.620 2.600 2.660 22,434,048 58,848,891 2.6232 2.207 2.207 2.215 2.199 2.249 26,530,078 2.2182 -1.88%
2023-03-23 0 2.660 2.650 2.660 2.600 2.670 24,265,064 63,885,139 2.6328 2.249 2.241 2.249 2.199 2.258 28,695,403 2.2263 1.92%
2023-03-22 0 2.610 2.610 2.620 2.570 2.630 27,345,386 71,459,327 2.6132 2.207 2.207 2.215 2.173 2.224 32,338,133 2.2098 1.56%
2023-03-21 0 2.570 2.570 2.580 2.560 2.610 29,844,386 77,190,203 2.5864 2.173 2.173 2.182 2.165 2.207 35,293,403 2.1871 0.39%
2023-03-20 0 2.560 2.560 2.570 2.550 2.630 24,761,000 63,910,110 2.5811 2.165 2.165 2.173 2.156 2.224 29,281,887 2.1826 -1.54%
2023-03-17 0 2.600 2.600 2.610 2.540 2.620 49,358,950 128,086,797 2.5950 2.199 2.199 2.207 2.148 2.215 58,370,954 2.1944 3.17%
2023-03-16 0 2.520 2.520 2.530 2.520 2.560 17,178,135 43,528,608 2.5340 2.131 2.131 2.139 2.131 2.165 20,314,535 2.1427 -1.56%
2023-03-15 0 2.560 2.560 2.570 2.530 2.590 16,023,253 41,121,290 2.5664 2.165 2.165 2.173 2.139 2.190 18,948,794 2.1701 1.99%
2023-03-14 0 2.510 2.510 2.520 2.510 2.580 31,464,769 80,075,468 2.5449 2.122 2.122 2.131 2.122 2.182 37,209,637 2.1520 -1.95%
2023-03-13 0 2.560 2.550 2.560 2.510 2.580 27,926,356 71,337,851 2.5545 2.165 2.156 2.165 2.122 2.182 33,025,177 2.1601 2.81%
2023-03-10 0 2.490 2.490 2.500 2.490 2.530 22,066,743 55,329,156 2.5074 2.106 2.106 2.114 2.106 2.139 26,095,710 2.1202 -0.80%
2023-03-09 0 2.510 2.510 2.520 2.510 2.570 26,568,690 67,452,988 2.5388 2.122 2.122 2.131 2.122 2.173 31,419,627 2.1468 -1.95%
2023-03-08 0 2.560 2.550 2.560 2.530 2.610 47,260,077 121,035,592 2.5611 2.165 2.156 2.165 2.139 2.207 55,888,867 2.1656 -2.66%
2023-03-07 0 2.630 2.620 2.630 2.600 2.690 54,840,414 145,368,577 2.6508 2.224 2.215 2.224 2.199 2.275 64,853,229 2.2415 0.77%
2023-03-06 0 2.610 2.610 2.620 2.600 2.640 22,055,944 57,760,401 2.6188 2.207 2.207 2.215 2.199 2.232 26,082,939 2.2145 0.00%
2023-03-03 0 2.610 2.600 2.610 2.590 2.630 26,025,726 67,936,846 2.6104 2.207 2.199 2.207 2.190 2.224 30,777,528 2.2074 0.38%
2023-03-02 0 2.600 2.590 2.600 2.550 2.610 22,000,044 56,987,688 2.5903 2.199 2.190 2.199 2.156 2.207 26,016,833 2.1904 1.96%
2023-03-01 0 2.550 2.550 2.560 2.480 2.570 29,811,229 75,848,779 2.5443 2.156 2.156 2.165 2.097 2.173 35,254,192 2.1515 2.82%
2023-02-28 0 2.480 2.480 2.490 2.480 2.540 30,268,870 75,465,800 2.4932 2.097 2.097 2.106 2.097 2.148 35,795,389 2.1083 -0.40%
2023-02-27 0 2.490 2.490 2.500 2.490 2.560 26,862,240 67,607,317 2.5168 2.106 2.106 2.114 2.106 2.165 31,766,773 2.1282 -2.73%
2023-02-24 0 2.560 2.550 2.560 2.540 2.580 22,587,638 57,826,350 2.5601 2.165 2.156 2.165 2.148 2.182 26,711,711 2.1648 -0.78%
2023-02-23 0 2.580 2.570 2.580 2.570 2.610 15,518,463 40,166,867 2.5883 2.182 2.173 2.182 2.173 2.207 18,351,839 2.1887 -0.39%
2023-02-22 0 2.590 2.580 2.590 2.570 2.610 18,185,430 47,099,846 2.5900 2.190 2.182 2.190 2.173 2.207 21,505,743 2.1901 -0.38%
2023-02-21 0 2.600 2.600 2.610 2.590 2.630 17,108,101 44,612,269 2.6077 2.199 2.199 2.207 2.190 2.224 20,231,714 2.2051 -0.38%
2023-02-20 0 2.610 2.610 2.630 2.540 2.630 20,702,655 53,727,385 2.5952 2.207 2.207 2.224 2.148 2.224 24,482,566 2.1945 1.56%
2023-02-17 0 2.570 2.560 2.570 2.550 2.600 10,479,400 26,982,832 2.5748 2.173 2.165 2.173 2.156 2.199 12,392,739 2.1773 0.39%
2023-02-16 0 2.560 2.560 2.570 2.540 2.610 20,168,120 51,950,760 2.5759 2.165 2.165 2.173 2.148 2.207 23,850,435 2.1782 0.39%
2023-02-15 0 2.550 2.540 2.550 2.540 2.600 21,248,915 54,304,709 2.5556 2.156 2.148 2.156 2.148 2.199 25,128,562 2.1611 -1.92%
2023-02-14 0 2.600 2.590 2.600 2.560 2.620 28,860,535 74,749,191 2.5900 2.199 2.190 2.199 2.165 2.215 34,129,919 2.1901 0.39%
2023-02-13 0 2.590 2.580 2.590 2.540 2.590 22,437,157 57,805,023 2.5763 2.190 2.182 2.190 2.148 2.190 26,533,755 2.1785 1.57%
2023-02-10 0 2.550 2.540 2.550 2.540 2.610 23,289,685 59,777,847 2.5667 2.156 2.148 2.156 2.148 2.207 27,541,938 2.1704 -1.16%
2023-02-09 0 2.580 2.580 2.590 2.560 2.600 32,155,000 83,020,986 2.5819 2.182 2.182 2.190 2.165 2.199 38,025,891 2.1833 -0.77%
2023-02-08 0 2.600 2.590 2.600 2.580 2.620 19,849,930 51,537,125 2.5963 2.199 2.190 2.199 2.182 2.215 23,474,149 2.1955 0.78%
2023-02-07 0 2.580 2.570 2.580 2.570 2.600 25,648,832 66,214,643 2.5816 2.182 2.173 2.182 2.173 2.199 30,331,820 2.1830 0.00%
2023-02-06 0 2.580 2.580 2.590 2.560 2.620 26,861,337 69,401,374 2.5837 2.182 2.182 2.190 2.165 2.215 31,765,706 2.1848 -1.53%
2023-02-03 0 2.620 2.600 2.620 2.590 2.650 29,936,909 78,027,675 2.6064 2.215 2.199 2.215 2.190 2.241 35,402,818 2.2040 -0.38%
2023-02-02 0 2.630 2.630 2.640 2.630 2.690 29,540,228 78,138,380 2.6452 2.224 2.224 2.232 2.224 2.275 34,933,711 2.2368 -1.50%
2023-02-01 0 2.670 2.670 2.680 2.630 2.680 34,381,067 91,495,636 2.6612 2.258 2.258 2.266 2.224 2.266 40,658,395 2.2504 1.14%
2023-01-31 0 2.640 2.640 2.650 2.630 2.720 52,282,045 138,797,079 2.6548 2.232 2.232 2.241 2.224 2.300 61,827,751 2.2449 -1.86%
2023-01-30 0 2.690 2.690 2.700 2.670 2.780 66,246,491 179,864,106 2.7151 2.275 2.275 2.283 2.258 2.351 78,341,839 2.2959 -3.58%
2023-01-27 0 2.790 2.780 2.790 2.740 2.800 34,176,308 94,931,729 2.7777 2.359 2.351 2.359 2.317 2.368 40,416,251 2.3489 1.09%
2023-01-26 0 2.760 2.750 2.760 2.700 2.770 62,796,052 171,843,790 2.7365 2.334 2.325 2.334 2.283 2.342 74,261,415 2.3140 2.60%
2023-01-20 0 2.690 2.690 2.700 2.630 2.700 30,775,055 82,412,640 2.6779 2.275 2.275 2.283 2.224 2.283 36,393,994 2.2645 2.67%
2023-01-19 0 2.620 2.610 2.620 2.600 2.660 7,621,254 19,982,527 2.6219 2.215 2.207 2.215 2.199 2.249 9,012,750 2.2171 -1.13%
2023-01-18 0 2.650 2.640 2.650 2.600 2.650 37,420,156 98,476,689 2.6316 2.241 2.232 2.241 2.199 2.241 44,252,364 2.2253 1.15%
2023-01-17 0 2.620 2.610 2.620 2.600 2.660 21,507,182 56,373,631 2.6212 2.215 2.207 2.215 2.199 2.249 25,433,984 2.2165 -1.87%
2023-01-16 0 2.670 2.660 2.670 2.650 2.710 26,971,826 72,063,542 2.6718 2.258 2.249 2.258 2.241 2.292 31,896,368 2.2593 0.38%
2023-01-13 0 2.660 2.650 2.660 2.640 2.670 48,304,332 128,053,224 2.6510 2.249 2.241 2.249 2.232 2.258 57,123,783 2.2417 0.38%
2023-01-12 0 2.650 2.640 2.650 2.620 2.690 61,219,052 162,383,743 2.6525 2.241 2.232 2.241 2.215 2.275 72,396,485 2.2430 -0.75%
2023-01-11 0 2.670 2.660 2.670 2.640 2.690 35,993,311 96,047,166 2.6685 2.258 2.249 2.258 2.232 2.275 42,565,004 2.2565 0.75%
2023-01-10 0 2.650 2.640 2.650 2.630 2.690 19,130,431 50,680,852 2.6492 2.241 2.232 2.241 2.224 2.275 22,623,283 2.2402 -0.75%
2023-01-09 0 2.670 2.670 2.680 2.650 2.690 25,965,766 69,247,484 2.6669 2.258 2.258 2.266 2.241 2.275 30,706,620 2.2551 0.38%
2023-01-06 0 2.660 2.650 2.660 2.620 2.700 28,711,056 76,104,883 2.6507 2.249 2.241 2.249 2.215 2.283 33,953,148 2.2415 -0.75%
2023-01-05 0 2.680 2.680 2.690 2.670 2.740 25,409,959 68,606,771 2.7000 2.266 2.266 2.275 2.258 2.317 30,049,334 2.2831 -1.11%
2023-01-04 0 2.710 2.710 2.720 2.630 2.720 32,897,611 88,183,104 2.6805 2.292 2.292 2.300 2.224 2.300 38,904,088 2.2667 3.44%
2023-01-03 0 2.620 2.610 2.620 2.550 2.620 12,222,349 31,758,116 2.5984 2.215 2.207 2.215 2.156 2.215 14,453,917 2.1972 1.16%
2022-12-30 0 2.590 2.580 2.590 2.580 2.620 17,739,883 46,062,568 2.5966 2.190 2.182 2.190 2.182 2.215 20,978,848 2.1957 0.39%
2022-12-29 0 2.580 2.570 2.580 2.560 2.610 6,218,185 16,025,427 2.5772 2.182 2.173 2.182 2.165 2.207 7,353,507 2.1793 -1.53%
2022-12-28 0 2.620 2.610 2.620 2.570 2.630 14,832,000 38,676,334 2.6076 2.215 2.207 2.215 2.173 2.224 17,540,041 2.2050 1.95%
2022-12-23 0 2.570 2.560 2.570 2.540 2.590 7,956,187 20,431,756 2.5680 2.173 2.165 2.173 2.148 2.190 9,408,835 2.1715 0.78%
2022-12-22 0 2.550 2.550 2.560 2.530 2.590 22,003,026 56,461,709 2.5661 2.156 2.156 2.165 2.139 2.190 26,020,360 2.1699 0.39%
2022-12-21 0 2.540 2.530 2.540 2.520 2.560 16,033,443 40,704,019 2.5387 2.148 2.139 2.148 2.131 2.165 18,960,844 2.1467 0.00%
2022-12-20 0 2.540 2.530 2.540 2.530 2.590 18,909,289 48,243,627 2.5513 2.148 2.139 2.148 2.139 2.190 22,361,765 2.1574 -1.93%
2022-12-19 0 2.590 2.580 2.590 2.570 2.640 22,287,737 57,728,098 2.5901 2.190 2.182 2.190 2.173 2.232 26,357,053 2.1902 -1.52%
2022-12-16 0 2.630 2.620 2.630 2.570 2.640 35,549,135 93,100,931 2.6189 2.224 2.215 2.224 2.173 2.232 42,039,730 2.2146 1.15%
2022-12-15 0 2.600 2.590 2.600 2.560 2.610 33,097,136 85,743,579 2.5907 2.199 2.190 2.199 2.165 2.207 39,140,043 2.1907 -0.38%
2022-12-14 0 2.610 2.600 2.610 2.580 2.630 29,665,711 77,131,724 2.6000 2.207 2.199 2.207 2.182 2.224 35,082,105 2.1986 0.00%
2022-12-13 0 2.610 2.600 2.610 2.580 2.640 34,830,479 90,847,560 2.6083 2.207 2.199 2.207 2.182 2.232 41,189,861 2.2056 -0.38%
2022-12-12 0 2.620 2.610 2.620 2.540 2.620 35,771,147 93,012,152 2.6002 2.215 2.207 2.215 2.148 2.215 42,302,277 2.1988 -0.76%
2022-12-09 0 2.640 2.630 2.640 2.580 2.650 29,014,159 75,910,868 2.6163 2.232 2.224 2.232 2.182 2.241 34,311,592 2.2124 0.76%
2022-12-08 0 2.620 2.610 2.620 2.580 2.620 23,794,000 61,941,391 2.6032 2.215 2.207 2.215 2.182 2.215 28,138,331 2.2013 2.75%
2022-12-07 0 2.550 2.550 2.560 2.540 2.670 40,837,831 106,370,298 2.6047 2.156 2.156 2.165 2.148 2.258 48,294,041 2.2026 -4.14%
2022-12-06 0 2.660 2.650 2.660 2.620 2.680 44,617,404 118,105,863 2.6471 2.249 2.241 2.249 2.215 2.266 52,763,692 2.2384 0.38%
2022-12-05 0 2.650 2.640 2.650 2.510 2.650 66,166,530 172,125,122 2.6014 2.241 2.232 2.241 2.122 2.241 78,247,278 2.1998 5.16%
2022-12-02 0 2.520 2.520 2.530 2.490 2.540 35,072,662 88,347,474 2.5190 2.131 2.131 2.139 2.106 2.148 41,476,262 2.1301 0.00%
2022-12-01 0 2.520 2.510 2.520 2.510 2.660 111,029,232 287,361,233 2.5882 2.131 2.122 2.131 2.122 2.249 131,301,055 2.1886 -3.82%
2022-11-30 0 2.620 2.610 2.620 2.580 2.650 284,109,756 743,856,565 2.6182 2.215 2.207 2.215 2.182 2.241 335,982,787 2.2140 0.77%
2022-11-29 0 2.600 2.600 2.610 2.520 2.630 74,961,771 194,123,198 2.5896 2.199 2.199 2.207 2.131 2.224 88,648,363 2.1898 3.59%
2022-11-28 0 2.510 2.500 2.510 2.440 2.530 31,560,000 78,770,907 2.4959 2.122 2.114 2.122 2.063 2.139 37,322,255 2.1106 -0.79%
2022-11-25 0 2.530 2.530 2.540 2.470 2.560 46,129,000 116,792,355 2.5319 2.139 2.139 2.148 2.089 2.165 54,551,277 2.1410 1.20%
2022-11-24 0 2.500 2.500 2.510 2.480 2.520 39,516,590 98,864,245 2.5018 2.114 2.114 2.122 2.097 2.131 46,731,567 2.1156 0.00%
2022-11-23 0 2.500 2.500 2.510 2.450 2.520 61,360,500 153,321,036 2.4987 2.114 2.114 2.122 2.072 2.131 72,563,759 2.1129 2.04%
2022-11-22 0 2.450 2.440 2.450 2.390 2.460 47,355,433 115,431,478 2.4376 2.072 2.063 2.072 2.021 2.080 56,001,633 2.0612 1.24%
2022-11-21 0 2.420 2.410 2.420 2.350 2.430 36,768,316 87,949,205 2.3920 2.046 2.038 2.046 1.987 2.055 43,481,510 2.0227 0.83%
2022-11-18 0 2.400 2.390 2.400 2.360 2.410 48,966,851 117,198,396 2.3934 2.029 2.021 2.029 1.996 2.038 57,907,265 2.0239 0.84%
2022-11-17 0 2.380 2.370 2.380 2.350 2.390 27,477,569 65,045,790 2.3672 2.013 2.004 2.013 1.987 2.021 32,494,450 2.0018 0.00%
2022-11-16 0 2.380 2.380 2.390 2.380 2.430 33,185,144 79,636,839 2.3998 2.013 2.013 2.021 2.013 2.055 39,244,119 2.0293 -0.83%
2022-11-15 0 2.400 2.400 2.410 2.370 2.420 39,874,033 95,595,420 2.3974 2.029 2.029 2.038 2.004 2.046 47,154,272 2.0273 1.27%
2022-11-14 0 2.370 2.360 2.370 2.340 2.400 57,181,601 135,715,756 2.3734 2.004 1.996 2.004 1.979 2.029 67,621,872 2.0070 0.85%
2022-11-11 0 2.350 2.350 2.360 2.300 2.370 35,996,152 84,263,778 2.3409 1.987 1.987 1.996 1.945 2.004 42,568,364 1.9795 3.07%
2022-11-10 0 2.280 2.280 2.290 2.270 2.320 15,743,033 35,950,353 2.2836 1.928 1.928 1.936 1.920 1.962 18,617,411 1.9310 -1.30%
2022-11-09 0 2.310 2.300 2.310 2.290 2.340 19,892,356 46,053,480 2.3151 1.953 1.945 1.953 1.936 1.979 23,524,321 1.9577 -0.43%
2022-11-08 0 2.320 2.310 2.320 2.290 2.350 17,842,839 41,304,151 2.3149 1.962 1.953 1.962 1.936 1.987 21,100,602 1.9575 -0.43%
2022-11-07 0 2.330 2.320 2.330 2.270 2.350 29,745,081 69,106,725 2.3233 1.970 1.962 1.970 1.920 1.987 35,175,966 1.9646 2.64%
2022-11-04 0 2.270 2.260 2.270 2.210 2.290 35,364,249 79,949,458 2.2607 1.920 1.911 1.920 1.869 1.936 41,821,087 1.9117 2.25%
2022-11-03 0 2.220 2.210 2.220 2.180 2.230 25,844,862 57,038,463 2.2070 1.877 1.869 1.877 1.843 1.886 30,563,642 1.8662 0.45%
2022-11-02 0 2.210 2.210 2.220 2.190 2.240 21,897,650 48,391,951 2.2099 1.869 1.869 1.877 1.852 1.894 25,895,744 1.8687 -0.45%
2022-11-01 0 2.220 2.210 2.220 2.170 2.230 27,011,911 59,420,179 2.1998 1.877 1.869 1.877 1.835 1.886 31,943,772 1.8601 2.30%
2022-10-31 0 2.170 2.160 2.170 2.160 2.220 42,952,887 93,552,571 2.1780 1.835 1.827 1.835 1.827 1.877 50,795,266 1.8418 -0.91%
2022-10-28 0 2.190 2.180 2.190 2.170 2.250 27,206,000 59,863,735 2.2004 1.852 1.843 1.852 1.835 1.903 32,173,297 1.8607 -2.23%
2022-10-27 0 2.240 2.230 2.240 2.230 2.280 22,178,000 49,849,219 2.2477 1.894 1.886 1.894 1.886 1.928 26,227,280 1.9007 0.90%
2022-10-26 0 2.220 2.210 2.220 2.200 2.250 25,457,024 56,593,539 2.2231 1.877 1.869 1.877 1.860 1.903 30,104,992 1.8799 0.45%
2022-10-25 0 2.210 2.200 2.210 2.180 2.230 31,167,120 68,743,812 2.2057 1.869 1.860 1.869 1.843 1.886 36,857,643 1.8651 -0.45%
2022-10-24 0 2.220 2.210 2.220 2.190 2.340 43,976,502 98,311,410 2.2355 1.877 1.869 1.877 1.852 1.979 52,005,774 1.8904 -4.72%
2022-10-21 0 2.330 2.320 2.330 2.310 2.360 17,240,120 40,094,235 2.3256 1.970 1.962 1.970 1.953 1.996 20,387,838 1.9666 -0.43%
2022-10-20 0 2.340 2.330 2.340 2.300 2.360 77,730,517 181,575,940 2.3360 1.979 1.970 1.979 1.945 1.996 91,922,629 1.9753 0.43%
2022-10-19 0 2.330 2.330 2.340 2.320 2.360 26,820,866 62,631,571 2.3352 1.970 1.970 1.979 1.962 1.996 31,717,845 1.9746 -0.43%
2022-10-18 0 2.340 2.330 2.340 2.310 2.370 33,211,140 77,484,024 2.3331 1.979 1.970 1.979 1.953 2.004 39,274,862 1.9729 2.18%
2022-10-17 0 2.290 2.290 2.300 2.270 2.320 18,206,000 41,770,668 2.2943 1.936 1.936 1.945 1.920 1.962 21,530,069 1.9401 -0.43%
2022-10-14 0 2.300 2.290 2.300 2.280 2.330 32,925,071 75,837,391 2.3033 1.945 1.936 1.945 1.928 1.970 38,936,562 1.9477 1.77%
2022-10-13 0 2.260 2.250 2.260 2.240 2.300 22,464,393 50,977,823 2.2693 1.911 1.903 1.911 1.894 1.945 26,565,963 1.9189 -1.31%
2022-10-12 0 2.290 2.280 2.290 2.250 2.310 26,887,316 61,335,067 2.2812 1.936 1.928 1.936 1.903 1.953 31,796,428 1.9290 0.44%
2022-10-11 0 2.280 2.270 2.280 2.270 2.320 26,571,816 60,902,064 2.2920 1.928 1.920 1.928 1.920 1.962 31,423,324 1.9381 -0.44%
2022-10-10 0 2.290 2.290 2.300 2.260 2.330 28,814,538 66,376,292 2.3036 1.936 1.936 1.945 1.911 1.970 34,075,524 1.9479 -0.43%
2022-10-07 0 2.300 2.290 2.300 2.260 2.320 7,683,070 17,666,656 2.2994 1.945 1.936 1.945 1.911 1.962 9,085,852 1.9444 -0.43%
2022-10-06 0 2.310 2.300 2.310 2.270 2.330 9,350,000 21,571,934 2.3072 1.953 1.945 1.953 1.920 1.970 11,057,132 1.9510 0.43%
2022-10-05 0 2.300 2.300 2.310 2.220 2.320 26,275,367 59,993,211 2.2832 1.945 1.945 1.953 1.877 1.962 31,072,749 1.9307 4.55%
2022-10-03 0 2.200 2.190 2.200 2.150 2.270 42,207,135 92,353,033 2.1881 1.860 1.852 1.860 1.818 1.920 49,913,354 1.8503 -3.51%
2022-09-30 0 2.280 2.270 2.280 2.220 2.320 48,801,918 111,182,519 2.2782 1.928 1.920 1.928 1.877 1.962 57,712,219 1.9265 2.24%
2022-09-29 0 2.230 2.220 2.230 2.190 2.310 33,606,426 75,186,626 2.2373 1.886 1.877 1.886 1.852 1.953 39,742,319 1.8919 -0.89%
2022-09-28 0 2.250 2.240 2.250 2.220 2.310 38,052,233 85,993,858 2.2599 1.903 1.894 1.903 1.877 1.953 44,999,846 1.9110 -2.17%
2022-09-27 0 2.300 2.290 2.300 2.270 2.330 20,696,293 47,432,404 2.2918 1.945 1.936 1.945 1.920 1.970 24,475,042 1.9380 -0.43%
2022-09-26 0 2.310 2.300 2.310 2.280 2.340 29,808,454 68,865,570 2.3103 1.953 1.945 1.953 1.928 1.979 35,250,910 1.9536 -1.70%
2022-09-23 0 2.350 2.350 2.360 2.330 2.410 25,964,189 61,365,751 2.3635 1.987 1.987 1.996 1.970 2.038 30,704,755 1.9986 0.00%
2022-09-22 0 2.350 2.340 2.350 2.310 2.350 32,966,891 76,903,607 2.3328 1.987 1.979 1.987 1.953 1.987 38,986,017 1.9726 0.86%
2022-09-21 0 2.330 2.330 2.340 2.330 2.360 9,745,038 22,837,084 2.3435 1.970 1.970 1.979 1.970 1.996 11,524,296 1.9816 -0.85%
2022-09-20 0 2.350 2.350 2.360 2.340 2.380 18,504,335 43,652,395 2.3590 1.987 1.987 1.996 1.979 2.013 21,882,874 1.9948 0.00%
2022-09-19 0 2.350 2.340 2.350 2.320 2.390 28,443,241 66,900,862 2.3521 1.987 1.979 1.987 1.962 2.021 33,636,435 1.9889 -1.67%
2022-09-16 0 2.390 2.380 2.390 2.380 2.460 39,412,329 94,343,180 2.3937 2.021 2.013 2.021 2.013 2.080 46,608,270 2.0242 -2.85%
2022-09-15 0 2.460 2.450 2.460 2.430 2.460 26,391,773 64,591,056 2.4474 2.080 2.072 2.080 2.055 2.080 31,210,408 2.0695 1.23%
2022-09-14 0 2.430 2.420 2.430 2.410 2.460 19,435,112 47,286,768 2.4331 2.055 2.046 2.055 2.038 2.080 22,983,593 2.0574 -1.22%
2022-09-13 0 2.460 2.450 2.460 2.420 2.470 21,697,697 53,328,524 2.4578 2.080 2.072 2.080 2.046 2.089 25,659,283 2.0783 1.23%
2022-09-09 0 2.430 2.420 2.430 2.400 2.440 13,743,022 33,265,772 2.4206 2.055 2.046 2.055 2.029 2.063 16,252,236 2.0468 0.83%
2022-09-08 0 2.410 2.400 2.410 2.380 2.420 18,238,221 43,799,257 2.4015 2.038 2.029 2.038 2.013 2.046 21,568,173 2.0307 -0.41%
2022-09-07 0 2.420 2.420 2.430 2.410 2.450 15,260,800 36,983,363 2.4234 2.046 2.046 2.055 2.038 2.072 18,047,131 2.0493 -0.82%
2022-09-06 0 2.440 2.440 2.450 2.410 2.450 32,400,489 78,836,618 2.4332 2.063 2.063 2.072 2.038 2.072 38,316,201 2.0575 0.83%
2022-09-05 0 2.420 2.410 2.420 2.400 2.440 28,325,854 68,524,468 2.4191 2.046 2.038 2.046 2.029 2.063 33,497,615 2.0457 -0.41%
2022-09-02 0 2.430 2.430 2.440 2.420 2.460 28,143,081 68,557,024 2.4360 2.055 2.055 2.063 2.046 2.080 33,281,472 2.0599 -0.82%
2022-09-01 0 2.450 2.440 2.450 2.420 2.450 23,399,597 57,073,796 2.4391 2.072 2.063 2.072 2.046 2.072 27,671,918 2.0625 0.82%
2022-08-31 0 2.430 2.420 2.430 2.390 2.430 38,647,657 93,376,210 2.4161 2.055 2.046 2.055 2.021 2.055 45,703,983 2.0431 0.41%
2022-08-30 0 2.420 2.410 2.420 2.370 2.420 31,704,367 76,246,144 2.4049 2.046 2.038 2.046 2.004 2.046 37,492,981 2.0336 1.68%
2022-08-29 0 2.380 2.380 2.390 2.330 2.390 28,441,151 67,301,324 2.3663 2.013 2.013 2.021 1.970 2.021 33,633,964 2.0010 1.71%
2022-08-26 0 2.340 2.330 2.340 2.290 2.350 17,701,026 41,165,371 2.3256 1.979 1.970 1.979 1.936 1.987 20,932,896 1.9665 0.00%
2022-08-25 0 2.340 2.330 2.340 2.300 2.340 17,427,500 40,552,880 2.3269 1.979 1.970 1.979 1.945 1.979 20,609,430 1.9677 1.30%
2022-08-24 0 2.310 2.300 2.310 2.290 2.340 21,826,005 50,443,745 2.3112 1.953 1.945 1.953 1.936 1.979 25,811,018 1.9543 -0.43%
2022-08-23 0 2.320 2.310 2.320 2.300 2.330 8,715,065 20,160,260 2.3133 1.962 1.953 1.962 1.945 1.970 10,306,270 1.9561 0.43%
2022-08-22 0 2.310 2.310 2.320 2.290 2.330 9,718,000 22,502,380 2.3155 1.953 1.953 1.962 1.936 1.970 11,492,322 1.9580 0.00%
2022-08-19 0 2.310 2.300 2.310 2.290 2.320 6,411,550 14,775,025 2.3044 1.953 1.945 1.953 1.936 1.962 7,582,177 1.9487 0.87%
2022-08-18 0 2.290 2.290 2.300 2.280 2.310 8,054,941 18,458,688 2.2916 1.936 1.936 1.945 1.928 1.953 9,525,620 1.9378 -0.87%
2022-08-17 0 2.310 2.300 2.310 2.280 2.320 5,902,000 13,607,332 2.3055 1.953 1.945 1.953 1.928 1.962 6,979,593 1.9496 0.43%
2022-08-16 0 2.300 2.290 2.300 2.280 2.310 10,788,988 24,765,053 2.2954 1.945 1.936 1.945 1.928 1.953 12,758,852 1.9410 -0.43%
2022-08-15 0 2.310 2.300 2.310 2.290 2.330 8,238,000 19,015,729 2.3083 1.953 1.945 1.953 1.936 1.970 9,742,102 1.9519 -0.86%
2022-08-12 0 2.330 2.320 2.330 2.300 2.340 12,165,000 28,297,042 2.3261 1.970 1.962 1.970 1.945 1.979 14,386,097 1.9670 0.87%
2022-08-11 0 2.310 2.300 2.310 2.290 2.330 14,189,591 32,734,006 2.3069 1.953 1.945 1.953 1.936 1.970 16,780,340 1.9507 1.32%
2022-08-10 0 2.280 2.270 2.280 2.270 2.310 8,992,000 20,526,749 2.2828 1.928 1.920 1.928 1.920 1.953 10,633,768 1.9303 -0.87%
2022-08-09 0 2.300 2.290 2.300 2.280 2.330 17,514,846 40,345,378 2.3035 1.945 1.936 1.945 1.928 1.970 20,712,723 1.9479 0.44%
2022-08-08 0 2.290 2.290 2.300 2.280 2.330 16,944,000 38,933,643 2.2978 1.936 1.936 1.945 1.928 1.970 20,037,652 1.9430 -1.29%
2022-08-05 0 2.320 2.310 2.320 2.300 2.360 17,145,989 39,759,396 2.3189 1.962 1.953 1.962 1.945 1.996 20,276,520 1.9609 0.00%
2022-08-04 0 2.320 2.300 2.320 2.290 2.320 19,661,846 45,323,140 2.3051 1.962 1.945 1.962 1.936 1.962 23,251,725 1.9492 0.87%
2022-08-03 0 2.300 2.290 2.300 2.260 2.320 28,946,460 66,231,946 2.2881 1.945 1.936 1.945 1.911 1.962 34,231,532 1.9348 0.00%
2022-08-02 0 2.300 2.300 2.310 2.260 2.330 29,409,445 67,380,365 2.2911 1.945 1.945 1.953 1.911 1.970 34,779,050 1.9374 -1.29%
2022-08-01 0 2.330 2.320 2.330 2.300 2.360 16,344,744 37,952,231 2.3220 1.970 1.962 1.970 1.945 1.996 19,328,983 1.9635 -0.85%
2022-07-29 0 2.350 2.340 2.350 2.340 2.370 24,043,000 56,527,490 2.3511 1.987 1.979 1.987 1.979 2.004 28,432,794 1.9881 -0.42%
2022-07-28 0 2.360 2.350 2.360 2.340 2.380 13,983,031 32,929,387 2.3550 1.996 1.987 1.996 1.979 2.013 16,536,066 1.9914 0.43%
2022-07-27 0 2.350 2.350 2.360 2.340 2.360 10,925,000 25,677,905 2.3504 1.987 1.987 1.996 1.979 1.996 12,919,697 1.9875 -0.42%
2022-07-26 0 2.360 2.350 2.360 2.340 2.370 7,840,810 18,486,344 2.3577 1.996 1.987 1.996 1.979 2.004 9,272,393 1.9937 0.43%
2022-07-25 0 2.350 2.340 2.350 2.330 2.360 10,160,801 23,803,322 2.3427 1.987 1.979 1.987 1.970 1.996 12,015,970 1.9810 0.00%
2022-07-22 0 2.350 2.340 2.350 2.330 2.370 10,340,000 24,251,548 2.3454 1.987 1.979 1.987 1.970 2.004 12,227,887 1.9833 0.00%
2022-07-21 0 2.350 2.340 2.350 2.330 2.380 13,961,120 32,780,247 2.3480 1.987 1.979 1.987 1.970 2.013 16,510,155 1.9855 -0.84%
2022-07-20 0 2.370 2.360 2.370 2.350 2.380 10,157,168 24,020,057 2.3648 2.004 1.996 2.004 1.987 2.013 12,011,673 1.9997 0.42%
2022-07-19 0 2.360 2.350 2.360 2.330 2.360 10,174,488 23,908,883 2.3499 1.996 1.987 1.996 1.970 1.996 12,032,156 1.9871 0.43%
2022-07-18 0 2.350 2.340 2.350 2.310 2.360 13,821,618 32,379,247 2.3427 1.987 1.979 1.987 1.953 1.996 16,345,182 1.9810 2.17%
2022-07-15 0 2.300 2.300 2.310 2.290 2.350 18,194,000 42,013,400 2.3092 1.945 1.945 1.953 1.936 1.987 21,515,878 1.9527 -2.13%
2022-07-14 0 2.350 2.340 2.350 2.320 2.370 22,079,141 51,716,370 2.3423 1.987 1.979 1.987 1.962 2.004 26,110,372 1.9807 -0.84%
2022-07-13 0 2.370 2.370 2.380 2.360 2.390 24,101,842 57,256,180 2.3756 2.004 2.004 2.013 1.996 2.021 28,502,379 2.0088 0.42%
2022-07-12 0 2.360 2.360 2.370 2.350 2.400 19,187,988 45,379,757 2.3650 1.996 1.996 2.004 1.987 2.029 22,691,349 1.9999 -1.26%
2022-07-11 0 2.390 2.380 2.390 2.360 2.390 10,213,066 24,244,830 2.3739 2.021 2.013 2.021 1.996 2.021 12,077,777 2.0074 0.42%
2022-07-08 0 2.380 2.370 2.380 2.360 2.390 14,119,308 33,501,732 2.3728 2.013 2.004 2.013 1.996 2.021 16,697,225 2.0064 0.42%
2022-07-07 0 2.370 2.360 2.370 2.360 2.390 13,329,525 31,586,360 2.3697 2.004 1.996 2.004 1.996 2.021 15,763,242 2.0038 -0.42%
2022-07-06 0 2.380 2.370 2.380 2.360 2.400 24,407,923 57,896,409 2.3720 2.013 2.004 2.013 1.996 2.029 28,864,345 2.0058 -1.24%
2022-07-05 0 2.410 2.400 2.410 2.400 2.430 12,581,426 30,270,507 2.4060 2.038 2.029 2.038 2.029 2.055 14,878,555 2.0345 0.42%
2022-07-04 0 2.400 2.370 2.400 2.370 2.410 23,571,795 56,150,778 2.3821 2.029 2.004 2.029 2.004 2.038 27,875,556 2.0143 0.00%
2022-06-30 0 2.400 2.390 2.400 2.380 2.440 22,363,191 53,759,128 2.4039 2.029 2.021 2.029 2.013 2.063 26,446,284 2.0328 -0.41%
2022-06-29 0 2.410 2.400 2.410 2.380 2.440 24,158,000 58,155,378 2.4073 2.038 2.029 2.038 2.013 2.063 28,568,791 2.0356 0.42%
2022-06-28 0 2.400 2.390 2.400 2.370 2.400 28,950,691 69,153,174 2.3887 2.029 2.021 2.029 2.004 2.029 34,236,536 2.0199 0.84%
2022-06-27 0 2.380 2.380 2.390 2.360 2.400 42,705,046 101,702,608 2.3815 2.013 2.013 2.021 1.996 2.029 50,502,174 2.0138 0.00%
2022-06-24 0 2.380 2.370 2.380 2.360 2.400 34,676,339 82,496,708 2.3790 2.013 2.004 2.013 1.996 2.029 41,007,578 2.0117 -1.24%
2022-06-23 0 2.410 2.400 2.410 2.390 2.420 35,206,235 84,746,368 2.4071 2.038 2.029 2.038 2.021 2.046 41,634,223 2.0355 1.33%
2022-06-22 0 2.550 2.540 2.550 2.540 2.590 30,760,000 78,686,060 2.5581 2.011 2.003 2.011 2.003 2.043 39,000,838 2.0175 -1.54%
2022-06-21 0 2.590 2.580 2.590 2.560 2.600 30,831,325 79,732,487 2.5861 2.043 2.035 2.043 2.019 2.051 39,091,271 2.0396 0.39%
2022-06-20 0 2.580 2.560 2.580 2.550 2.590 20,661,014 53,181,152 2.5740 2.035 2.019 2.035 2.011 2.043 26,196,257 2.0301 0.00%
2022-06-17 0 2.580 2.580 2.590 2.510 2.600 53,696,867 137,796,071 2.5662 2.035 2.035 2.043 1.980 2.051 68,082,666 2.0240 0.00%
2022-06-16 0 2.580 2.570 2.580 2.550 2.610 34,940,410 89,752,363 2.5687 2.035 2.027 2.035 2.011 2.059 44,301,211 2.0260 -0.39%
2022-06-15 0 2.590 2.580 2.590 2.520 2.630 57,677,037 149,451,396 2.5912 2.043 2.035 2.043 1.988 2.074 73,129,153 2.0437 2.78%
2022-06-14 0 2.520 2.510 2.520 2.470 2.530 17,695,591 44,271,194 2.5018 1.988 1.980 1.988 1.948 1.995 22,436,374 1.9732 1.20%
2022-06-13 0 2.490 2.480 2.490 2.470 2.510 14,322,524 35,652,727 2.4893 1.964 1.956 1.964 1.948 1.980 18,159,637 1.9633 -1.58%
2022-06-10 0 2.530 2.520 2.530 2.490 2.540 23,995,589 60,435,133 2.5186 1.995 1.988 1.995 1.964 2.003 30,424,190 1.9864 0.00%
2022-06-09 0 2.530 2.520 2.530 2.510 2.560 23,206,888 58,757,578 2.5319 1.995 1.988 1.995 1.980 2.019 29,424,190 1.9969 0.40%
2022-06-08 0 2.520 2.510 2.520 2.480 2.520 22,249,139 55,633,506 2.5005 1.988 1.980 1.988 1.956 1.988 28,209,852 1.9721 0.80%
2022-06-07 0 2.500 2.490 2.500 2.470 2.500 11,454,135 28,533,947 2.4911 1.972 1.964 1.972 1.948 1.972 14,522,785 1.9648 0.00%
2022-06-06 0 2.500 2.490 2.500 2.450 2.500 12,581,768 31,130,131 2.4742 1.972 1.964 1.972 1.932 1.972 15,952,519 1.9514 0.40%
2022-06-02 0 2.490 2.480 2.490 2.460 2.500 9,182,569 22,783,096 2.4811 1.964 1.956 1.964 1.940 1.972 11,642,649 1.9569 0.00%
2022-06-01 0 2.490 2.480 2.490 2.450 2.490 14,610,381 36,164,641 2.4753 1.964 1.956 1.964 1.932 1.964 18,524,613 1.9522 0.81%
2022-05-31 0 2.470 2.460 2.470 2.440 2.470 35,103,197 86,553,190 2.4657 1.948 1.940 1.948 1.924 1.948 44,507,610 1.9447 0.41%
2022-05-30 0 2.460 2.460 2.470 2.450 2.480 19,601,038 48,302,406 2.4643 1.940 1.940 1.948 1.932 1.956 24,852,305 1.9436 0.41%
2022-05-27 0 2.450 2.440 2.450 2.430 2.470 18,626,976 45,601,866 2.4482 1.932 1.924 1.932 1.917 1.948 23,617,284 1.9309 0.41%
2022-05-26 0 2.440 2.430 2.440 2.420 2.450 15,865,825 38,633,216 2.4350 1.924 1.917 1.924 1.909 1.932 20,116,400 1.9205 0.41%
2022-05-25 0 2.430 2.430 2.440 2.420 2.450 12,853,246 31,282,580 2.4338 1.917 1.917 1.924 1.909 1.932 16,296,728 1.9196 -0.41%
2022-05-24 0 2.440 2.430 2.440 2.420 2.480 15,094,000 36,852,365 2.4415 1.924 1.917 1.924 1.909 1.956 19,137,797 1.9256 -1.21%
2022-05-23 0 2.470 2.460 2.470 2.450 2.480 10,189,878 25,147,507 2.4679 1.948 1.940 1.948 1.932 1.956 12,919,824 1.9464 0.00%
2022-05-20 0 2.470 2.460 2.470 2.430 2.470 23,336,595 57,362,193 2.4580 1.948 1.940 1.948 1.917 1.948 29,588,646 1.9387 0.82%
2022-05-19 0 2.450 2.430 2.450 2.400 2.450 14,161,320 34,492,758 2.4357 1.932 1.917 1.932 1.893 1.932 17,955,245 1.9210 0.82%
2022-05-18 0 2.430 2.420 2.430 2.420 2.440 12,923,029 31,389,492 2.4290 1.917 1.909 1.917 1.909 1.924 16,385,207 1.9157 -0.41%
2022-05-17 0 2.440 2.430 2.440 2.400 2.450 13,117,667 31,930,333 2.4341 1.924 1.917 1.924 1.893 1.932 16,631,990 1.9198 1.24%
2022-05-16 0 2.410 2.400 2.410 2.380 2.430 8,600,671 20,687,200 2.4053 1.901 1.893 1.901 1.877 1.917 10,904,856 1.8971 -0.41%
2022-05-13 0 2.420 2.410 2.420 2.390 2.440 14,863,931 35,884,235 2.4142 1.909 1.901 1.909 1.885 1.924 18,846,091 1.9041 0.41%
2022-05-12 0 2.410 2.410 2.420 2.390 2.460 19,611,456 47,327,891 2.4133 1.901 1.901 1.909 1.885 1.940 24,865,514 1.9034 -0.82%
2022-05-11 0 2.430 2.430 2.440 2.420 2.450 20,800,866 50,601,706 2.4327 1.917 1.917 1.924 1.909 1.932 26,373,576 1.9187 -0.41%
2022-05-10 0 2.440 2.440 2.450 2.420 2.460 37,192,066 90,596,005 2.4359 1.924 1.924 1.932 1.909 1.940 47,156,103 1.9212 -1.61%
2022-05-06 0 2.480 2.480 2.490 2.470 2.510 18,919,642 47,070,753 2.4879 1.956 1.956 1.964 1.948 1.980 23,988,358 1.9622 -2.36%
2022-05-05 0 2.540 2.530 2.540 2.510 2.560 19,376,198 49,133,692 2.5358 2.003 1.995 2.003 1.980 2.019 24,567,229 2.0000 -0.78%
2022-05-04 0 2.560 2.550 2.560 2.540 2.570 9,191,757 23,490,923 2.5557 2.019 2.011 2.019 2.003 2.027 11,654,299 2.0156 0.79%
2022-05-03 0 2.540 2.530 2.540 2.500 2.560 11,851,805 30,070,073 2.5372 2.003 1.995 2.003 1.972 2.019 15,026,994 2.0011 0.79%
2022-04-29 0 2.520 2.510 2.520 2.450 2.520 22,232,187 55,640,431 2.5027 1.988 1.980 1.988 1.932 1.988 28,188,359 1.9739 2.02%
2022-04-28 0 2.470 2.460 2.470 2.430 2.490 16,345,716 40,279,661 2.4642 1.948 1.940 1.948 1.917 1.964 20,724,857 1.9435 2.92%
2022-04-27 0 2.400 2.400 2.410 2.370 2.420 18,485,333 44,321,320 2.3976 1.893 1.893 1.901 1.869 1.909 23,437,694 1.8910 0.00%
2022-04-26 0 2.400 2.390 2.400 2.370 2.450 25,911,440 62,278,929 2.4035 1.893 1.885 1.893 1.869 1.932 32,853,312 1.8957 -2.04%
2022-04-25 0 2.450 2.440 2.450 2.420 2.500 37,985,047 93,063,347 2.4500 1.932 1.924 1.932 1.909 1.972 48,161,530 1.9323 -3.92%
2022-04-22 0 2.550 2.540 2.550 2.510 2.550 7,522,192 19,099,778 2.5391 2.011 2.003 2.011 1.980 2.011 9,537,444 2.0026 0.79%
2022-04-21 0 2.530 2.530 2.540 2.510 2.570 13,217,000 33,488,915 2.5338 1.995 1.995 2.003 1.980 2.027 16,757,935 1.9984 -0.39%
2022-04-20 0 2.540 2.540 2.550 2.540 2.580 12,754,737 32,520,900 2.5497 2.003 2.003 2.011 2.003 2.035 16,171,828 2.0110 -1.17%
2022-04-19 0 2.570 2.560 2.570 2.550 2.630 13,255,634 34,166,810 2.5775 2.027 2.019 2.027 2.011 2.074 16,806,919 2.0329 -0.77%
2022-04-14 0 2.590 2.590 2.600 2.560 2.600 15,254,500 39,389,616 2.5822 2.043 2.043 2.051 2.019 2.051 19,341,296 2.0366 0.39%
2022-04-13 0 2.580 2.580 2.590 2.540 2.590 9,478,491 24,422,374 2.5766 2.035 2.035 2.043 2.003 2.043 12,017,851 2.0322 1.18%
2022-04-12 0 2.550 2.550 2.560 2.530 2.580 28,556,901 72,969,534 2.5552 2.011 2.011 2.019 1.995 2.035 36,207,512 2.0153 -1.16%
2022-04-11 0 2.580 2.580 2.590 2.560 2.640 20,004,664 51,709,418 2.5849 2.035 2.035 2.043 2.019 2.082 25,364,065 2.0387 -1.90%
2022-04-08 0 2.630 2.620 2.630 2.590 2.640 27,793,173 72,623,445 2.6130 2.074 2.066 2.074 2.043 2.082 35,239,175 2.0609 1.54%
2022-04-07 0 2.590 2.590 2.600 2.580 2.630 25,355,629 65,919,492 2.5998 2.043 2.043 2.051 2.035 2.074 32,148,595 2.0505 -1.15%
2022-04-06 0 2.620 2.610 2.620 2.550 2.640 41,444,040 108,144,507 2.6094 2.066 2.059 2.066 2.011 2.082 52,547,213 2.0580 -1.13%
2022-04-04 0 2.650 2.640 2.650 2.580 2.650 24,401,500 64,258,425 2.6334 2.090 2.082 2.090 2.035 2.090 30,938,847 2.0769 1.92%
2022-04-01 0 2.600 2.590 2.600 2.490 2.600 22,350,072 57,585,420 2.5765 2.051 2.043 2.051 1.964 2.051 28,337,826 2.0321 1.17%
2022-03-31 0 2.570 2.550 2.570 2.510 2.580 37,526,125 95,836,475 2.5539 2.027 2.011 2.027 1.980 2.035 47,579,659 2.0142 1.18%
2022-03-30 0 2.540 2.530 2.540 2.510 2.550 32,367,004 82,082,082 2.5360 2.003 1.995 2.003 1.980 2.011 41,038,370 2.0001 1.20%
2022-03-29 0 2.510 2.500 2.510 2.480 2.520 30,211,508 75,478,706 2.4983 1.980 1.972 1.980 1.956 1.988 38,305,400 1.9704 0.40%
2022-03-28 0 2.500 2.490 2.500 2.390 2.500 29,120,000 71,325,829 2.4494 1.972 1.964 1.972 1.885 1.972 36,921,469 1.9318 0.81%
2022-03-25 0 2.480 2.470 2.480 2.450 2.520 22,574,000 56,031,480 2.4821 1.956 1.948 1.956 1.932 1.988 28,621,746 1.9577 -1.20%
2022-03-24 0 2.510 2.490 2.510 2.470 2.520 26,262,965 65,610,655 2.4982 1.980 1.964 1.980 1.948 1.988 33,299,013 1.9703 0.40%
2022-03-23 0 2.500 2.490 2.500 2.450 2.520 26,975,563 67,219,502 2.4919 1.972 1.964 1.972 1.932 1.988 34,202,521 1.9653 0.40%
2022-03-22 0 2.490 2.480 2.490 2.420 2.490 23,788,000 58,711,390 2.4681 1.964 1.956 1.964 1.909 1.964 30,160,986 1.9466 2.05%
2022-03-21 0 2.440 2.430 2.440 2.420 2.500 26,447,101 64,794,665 2.4500 1.924 1.917 1.924 1.909 1.972 33,532,480 1.9323 -2.01%
2022-03-18 0 2.490 2.480 2.490 2.400 2.500 82,457,106 203,106,852 2.4632 1.964 1.956 1.964 1.893 1.972 104,547,991 1.9427 2.47%
2022-03-17 0 2.430 2.420 2.430 2.350 2.430 51,173,000 122,628,796 2.3964 1.917 1.909 1.917 1.853 1.917 64,882,635 1.8900 4.74%
2022-03-16 0 2.320 2.310 2.320 2.230 2.330 40,719,336 92,994,500 2.2838 1.830 1.822 1.830 1.759 1.838 51,628,355 1.8012 4.04%
2022-03-15 0 2.230 2.220 2.230 2.180 2.320 87,104,313 195,292,988 2.2421 1.759 1.751 1.759 1.719 1.830 110,440,220 1.7683 -5.11%
2022-03-14 0 2.350 2.340 2.350 2.310 2.390 46,703,958 109,549,842 2.3456 1.853 1.846 1.853 1.822 1.885 59,216,303 1.8500 -1.26%
2022-03-11 0 2.380 2.370 2.380 2.340 2.410 30,139,321 71,520,078 2.3730 1.877 1.869 1.877 1.846 1.901 38,213,874 1.8716 -0.83%
2022-03-10 0 2.400 2.400 2.410 2.390 2.420 19,275,972 46,298,291 2.4019 1.893 1.893 1.901 1.885 1.909 24,440,151 1.8944 1.69%
2022-03-09 0 2.360 2.360 2.370 2.290 2.400 32,922,208 77,104,459 2.3420 1.861 1.861 1.869 1.806 1.893 41,742,318 1.8472 -0.84%
2022-03-08 0 2.380 2.380 2.390 2.360 2.420 27,687,906 66,193,010 2.3907 1.877 1.877 1.885 1.861 1.909 35,105,706 1.8855 -1.65%
2022-03-07 0 2.420 2.410 2.420 2.400 2.470 29,510,282 71,463,538 2.4216 1.909 1.901 1.909 1.893 1.948 37,416,311 1.9100 -2.81%
2022-03-04 0 2.490 2.490 2.500 2.460 2.490 18,902,977 46,840,318 2.4779 1.964 1.964 1.972 1.940 1.964 23,967,228 1.9543 -0.40%
2022-03-03 0 2.500 2.490 2.500 2.480 2.520 17,117,994 42,847,697 2.5031 1.972 1.964 1.972 1.956 1.988 21,704,035 1.9742 0.81%
2022-03-02 0 2.480 2.480 2.490 2.460 2.510 32,910,000 81,767,950 2.4846 1.956 1.956 1.964 1.940 1.980 41,726,839 1.9596 -1.59%
2022-03-01 0 2.520 2.510 2.520 2.480 2.530 19,118,725 47,858,899 2.5032 1.988 1.980 1.988 1.956 1.995 24,240,777 1.9743 0.40%
2022-02-28 0 2.510 2.490 2.510 2.430 2.510 36,621,719 90,935,335 2.4831 1.980 1.964 1.980 1.917 1.980 46,432,956 1.9584 0.40%
2022-02-25 0 2.500 2.500 2.510 2.480 2.530 17,415,432 43,646,339 2.5062 1.972 1.972 1.980 1.956 1.995 22,081,159 1.9766 -0.79%
2022-02-24 0 2.520 2.510 2.520 2.470 2.560 42,909,167 107,494,950 2.5052 1.988 1.980 1.988 1.948 2.019 54,404,859 1.9758 -1.56%
2022-02-23 0 2.560 2.560 2.570 2.550 2.580 13,377,999 34,232,728 2.5589 2.019 2.019 2.027 2.011 2.035 16,962,067 2.0182 -0.78%
2022-02-22 0 2.580 2.570 2.580 2.540 2.600 21,284,000 54,614,465 2.5660 2.035 2.027 2.035 2.003 2.051 26,986,145 2.0238 -1.15%
2022-02-21 0 2.610 2.600 2.610 2.590 2.620 8,305,400 21,661,020 2.6081 2.059 2.051 2.059 2.043 2.066 10,530,480 2.0570 0.00%
2022-02-18 0 2.610 2.600 2.610 2.570 2.620 20,361,542 52,908,732 2.5985 2.059 2.051 2.059 2.027 2.066 25,816,554 2.0494 0.77%
2022-02-17 0 2.590 2.590 2.600 2.560 2.630 19,523,000 50,745,542 2.5993 2.043 2.043 2.051 2.019 2.074 24,753,360 2.0500 -0.38%
2022-02-16 0 2.600 2.600 2.610 2.570 2.680 44,501,632 116,743,683 2.6234 2.051 2.051 2.059 2.027 2.114 56,423,957 2.0690 1.96%
2022-02-15 0 2.550 2.540 2.550 2.520 2.580 20,593,617 52,414,288 2.5452 2.011 2.003 2.011 1.988 2.035 26,110,803 2.0074 -1.54%
2022-02-14 0 2.590 2.590 2.600 2.570 2.630 20,966,691 54,426,142 2.5958 2.043 2.043 2.051 2.027 2.074 26,583,827 2.0473 -1.89%
2022-02-11 0 2.640 2.630 2.640 2.590 2.670 34,396,035 90,727,634 2.6377 2.082 2.074 2.082 2.043 2.106 43,610,994 2.0804 1.15%
2022-02-10 0 2.610 2.600 2.610 2.580 2.610 25,470,657 66,266,870 2.6017 2.059 2.051 2.059 2.035 2.059 32,294,440 2.0520 1.16%
2022-02-09 0 2.580 2.570 2.580 2.540 2.590 39,981,983 102,774,055 2.5705 2.035 2.027 2.035 2.003 2.043 50,693,460 2.0274 1.57%
2022-02-08 0 2.540 2.530 2.540 2.510 2.550 30,643,240 77,681,864 2.5350 2.003 1.995 2.003 1.980 2.011 38,852,797 1.9994 0.79%
2022-02-07 0 2.520 2.510 2.520 2.470 2.530 24,018,832 60,227,367 2.5075 1.988 1.980 1.988 1.948 1.995 30,453,660 1.9777 1.20%
2022-02-04 0 2.490 2.480 2.490 2.460 2.500 15,766,605 39,237,886 2.4887 1.964 1.956 1.964 1.940 1.972 19,990,598 1.9628 1.22%
2022-01-31 0 2.460 2.460 2.470 2.420 2.480 9,775,470 24,004,598 2.4556 1.940 1.940 1.948 1.909 1.956 12,394,393 1.9367 0.41%
2022-01-28 0 2.450 2.440 2.450 2.430 2.480 8,838,875 21,689,423 2.4539 1.932 1.924 1.932 1.917 1.956 11,206,877 1.9354 0.00%
2022-01-27 0 2.450 2.440 2.450 2.420 2.490 12,497,000 30,534,498 2.4433 1.932 1.924 1.932 1.909 1.964 15,845,041 1.9271 -0.81%
2022-01-26 0 2.470 2.460 2.470 2.450 2.480 16,366,000 40,350,220 2.4655 1.948 1.940 1.948 1.932 1.956 20,750,576 1.9445 0.82%
2022-01-25 0 2.450 2.450 2.460 2.430 2.500 23,411,487 57,497,986 2.4560 1.932 1.932 1.940 1.917 1.972 29,683,602 1.9370 -2.00%
2022-01-24 0 2.500 2.490 2.500 2.470 2.510 17,275,408 43,101,986 2.4950 1.972 1.964 1.972 1.948 1.980 21,903,621 1.9678 -0.79%
2022-01-21 0 2.520 2.510 2.520 2.490 2.540 19,302,250 48,485,356 2.5119 1.988 1.980 1.988 1.964 2.003 24,473,469 1.9811 -0.40%
2022-01-20 0 2.530 2.520 2.530 2.480 2.550 28,995,000 73,258,030 2.5266 1.995 1.988 1.995 1.956 2.011 36,762,981 1.9927 1.61%
2022-01-19 0 2.490 2.480 2.490 2.460 2.510 24,567,052 61,245,365 2.4930 1.964 1.956 1.964 1.940 1.980 31,148,752 1.9662 1.22%
2022-01-18 0 2.460 2.460 2.470 2.450 2.480 13,734,480 33,818,022 2.4623 1.940 1.940 1.948 1.932 1.956 17,414,052 1.9420 -0.40%
2022-01-17 0 2.470 2.450 2.470 2.430 2.470 18,845,189 46,048,855 2.4435 1.948 1.932 1.948 1.917 1.948 23,893,958 1.9272 0.41%
2022-01-14 0 2.460 2.450 2.460 2.450 2.480 15,081,400 37,101,270 2.4601 1.940 1.932 1.940 1.932 1.956 19,121,822 1.9403 -0.81%
2022-01-13 0 2.480 2.470 2.480 2.470 2.500 19,874,456 49,320,136 2.4816 1.956 1.948 1.956 1.948 1.972 25,198,974 1.9572 0.40%
2022-01-12 0 2.470 2.460 2.470 2.450 2.480 20,599,694 50,661,452 2.4593 1.948 1.940 1.948 1.932 1.956 26,118,509 1.9397 0.41%
2022-01-11 0 2.460 2.460 2.470 2.440 2.500 39,451,130 97,354,150 2.4677 1.940 1.940 1.948 1.924 1.972 50,020,387 1.9463 0.82%
2022-01-10 0 2.440 2.440 2.450 2.420 2.460 20,229,377 49,387,643 2.4414 1.924 1.924 1.932 1.909 1.940 25,648,981 1.9255 0.41%
2022-01-07 0 2.430 2.430 2.440 2.380 2.450 26,616,064 64,660,561 2.4294 1.917 1.917 1.924 1.877 1.932 33,746,710 1.9161 0.83%
2022-01-06 0 2.410 2.400 2.410 2.380 2.410 14,265,091 34,136,202 2.3930 1.901 1.893 1.901 1.877 1.901 18,086,817 1.8874 0.42%
2022-01-05 0 2.400 2.400 2.410 2.380 2.420 25,340,500 60,894,035 2.4030 1.893 1.893 1.901 1.877 1.909 32,129,412 1.8953 0.84%
2022-01-04 0 2.380 2.380 2.390 2.360 2.400 24,865,546 59,326,717 2.3859 1.877 1.877 1.885 1.861 1.893 31,527,215 1.8818 0.42%
2022-01-03 0 2.370 2.360 2.370 2.350 2.380 7,214,794 17,092,127 2.3690 1.869 1.861 1.869 1.853 1.877 9,147,692 1.8685 0.42%
2021-12-31 0 2.360 2.350 2.360 2.340 2.370 6,844,000 16,137,100 2.3578 1.861 1.853 1.861 1.846 1.869 8,677,560 1.8596 0.85%
2021-12-30 0 2.340 2.340 2.350 2.340 2.380 10,373,160 24,425,562 2.3547 1.846 1.846 1.853 1.846 1.877 13,152,208 1.8571 -0.85%
2021-12-29 0 2.360 2.360 2.370 2.340 2.380 6,379,145 15,055,200 2.3601 1.861 1.861 1.869 1.846 1.877 8,088,166 1.8614 -0.42%
2021-12-28 0 2.370 2.360 2.370 2.350 2.370 20,424,000 48,294,232 2.3646 1.869 1.861 1.869 1.853 1.869 25,895,745 1.8649 0.85%
2021-12-24 0 2.350 2.340 2.350 2.330 2.360 10,440,759 24,428,521 2.3397 1.853 1.846 1.853 1.838 1.861 13,237,918 1.8453 0.00%
2021-12-23 0 2.350 2.350 2.360 2.330 2.370 27,134,220 63,844,860 2.3529 1.853 1.853 1.861 1.838 1.869 34,403,684 1.8558 0.86%
2021-12-22 0 2.330 2.320 2.330 2.300 2.340 24,562,082 57,101,429 2.3248 1.838 1.830 1.838 1.814 1.846 31,142,450 1.8336 0.87%
2021-12-21 0 2.310 2.310 2.320 2.290 2.330 17,893,656 41,402,629 2.3138 1.822 1.822 1.830 1.806 1.838 22,687,502 1.8249 0.43%
2021-12-20 0 2.300 2.290 2.300 2.290 2.340 22,216,330 51,199,517 2.3046 1.814 1.806 1.814 1.806 1.846 28,168,254 1.8176 -1.71%
2021-12-17 0 2.340 2.330 2.340 2.310 2.350 34,607,200 80,765,628 2.3338 1.846 1.838 1.846 1.822 1.853 43,878,732 1.8407 0.43%
2021-12-16 0 2.330 2.320 2.330 2.290 2.340 23,902,840 55,328,370 2.3147 1.838 1.830 1.838 1.806 1.846 30,306,592 1.8256 0.00%
2021-12-15 0 2.330 2.320 2.330 2.310 2.340 17,991,302 41,782,583 2.3224 1.838 1.830 1.838 1.822 1.846 22,811,308 1.8317 0.00%
2021-12-14 0 2.330 2.320 2.330 2.310 2.350 24,745,380 57,585,517 2.3271 1.838 1.830 1.838 1.822 1.853 31,374,855 1.8354 -0.43%
2021-12-13 0 2.340 2.330 2.340 2.340 2.380 17,506,828 41,238,786 2.3556 1.846 1.838 1.846 1.846 1.877 22,197,040 1.8579 0.00%
2021-12-10 0 2.340 2.340 2.350 2.330 2.370 9,730,685 22,842,805 2.3475 1.846 1.846 1.853 1.838 1.869 12,337,609 1.8515 -0.85%
2021-12-09 0 2.360 2.360 2.370 2.340 2.370 16,662,412 39,366,868 2.3626 1.861 1.861 1.869 1.846 1.869 21,126,399 1.8634 0.43%
2021-12-08 0 2.350 2.340 2.350 2.340 2.370 10,685,000 25,113,850 2.3504 1.853 1.846 1.853 1.846 1.869 13,547,593 1.8538 0.43%
2021-12-07 0 2.340 2.340 2.350 2.320 2.360 18,775,661 43,939,299 2.3402 1.846 1.846 1.853 1.830 1.861 23,805,803 1.8457 0.86%
2021-12-06 0 2.320 2.310 2.320 2.300 2.360 20,067,038 46,808,252 2.3326 1.830 1.822 1.830 1.814 1.861 25,443,150 1.8397 0.00%
2021-12-03 0 2.320 2.320 2.330 2.300 2.340 21,538,750 49,949,035 2.3190 1.830 1.830 1.838 1.814 1.846 27,309,145 1.8290 0.00%
2021-12-02 0 2.320 2.310 2.320 2.280 2.340 23,588,048 54,701,685 2.3190 1.830 1.822 1.830 1.798 1.846 29,907,465 1.8290 1.75%
2021-12-01 0 2.280 2.280 2.290 2.280 2.330 34,208,976 78,663,837 2.2995 1.798 1.798 1.806 1.798 1.838 43,373,821 1.8136 0.00%
2021-11-30 0 2.280 2.280 2.290 2.280 2.330 49,674,794 113,791,986 2.2907 1.798 1.798 1.806 1.798 1.838 62,983,049 1.8067 -1.72%
2021-11-29 0 2.320 2.310 2.320 2.300 2.340 22,645,710 52,405,717 2.3142 1.830 1.822 1.830 1.814 1.846 28,712,668 1.8252 -0.43%
2021-11-26 0 2.330 2.320 2.330 2.320 2.360 13,367,000 31,203,575 2.3344 1.838 1.830 1.838 1.830 1.861 16,948,121 1.8411 -0.85%
2021-11-25 0 2.350 2.350 2.360 2.350 2.370 13,978,912 32,969,723 2.3585 1.853 1.853 1.861 1.853 1.869 17,723,969 1.8602 -0.84%
2021-11-24 0 2.370 2.370 2.380 2.360 2.380 13,120,997 31,105,802 2.3707 1.869 1.869 1.877 1.861 1.877 16,636,212 1.8698 -0.42%
2021-11-23 0 2.380 2.380 2.390 2.360 2.390 15,489,000 36,904,765 2.3826 1.877 1.877 1.885 1.861 1.885 19,638,621 1.8792 0.42%
2021-11-22 0 2.370 2.360 2.370 2.360 2.390 16,776,840 39,871,235 2.3766 1.869 1.861 1.869 1.861 1.885 21,271,483 1.8744 -0.84%
2021-11-19 0 2.390 2.370 2.390 2.350 2.390 7,656,704 18,217,068 2.3792 1.885 1.869 1.885 1.853 1.885 9,707,993 1.8765 0.42%
2021-11-18 0 2.380 2.370 2.380 2.340 2.390 22,892,412 54,124,838 2.3643 1.877 1.869 1.877 1.846 1.885 29,025,463 1.8647 -0.42%
2021-11-17 0 2.390 2.380 2.390 2.350 2.400 11,988,740 28,563,281 2.3825 1.885 1.877 1.885 1.853 1.893 15,200,615 1.8791 0.42%
2021-11-16 0 2.380 2.370 2.380 2.350 2.390 18,743,740 44,431,845 2.3705 1.877 1.869 1.877 1.853 1.885 23,765,330 1.8696 0.85%
2021-11-15 0 2.360 2.350 2.360 2.340 2.380 13,229,810 31,143,123 2.3540 1.861 1.853 1.861 1.846 1.877 16,774,177 1.8566 -0.42%
2021-11-12 0 2.370 2.370 2.380 2.350 2.400 9,026,940 21,355,574 2.3658 1.869 1.869 1.877 1.853 1.893 11,445,326 1.8659 -0.42%
2021-11-11 0 2.380 2.370 2.380 2.320 2.390 20,720,048 49,092,980 2.3693 1.877 1.869 1.877 1.830 1.885 26,271,106 1.8687 1.28%
2021-11-10 0 2.350 2.340 2.350 2.290 2.350 35,862,000 83,209,370 2.3203 1.853 1.846 1.853 1.806 1.853 45,469,702 1.8300 0.43%
2021-11-09 0 2.340 2.330 2.340 2.310 2.360 20,417,925 47,658,644 2.3342 1.846 1.838 1.846 1.822 1.861 25,888,042 1.8410 0.00%
2021-11-08 0 2.340 2.340 2.350 2.330 2.390 22,520,000 53,245,210 2.3644 1.846 1.846 1.853 1.838 1.885 28,553,279 1.8648 0.00%
2021-11-05 0 2.340 2.330 2.340 2.320 2.370 29,424,461 68,835,946 2.3394 1.846 1.838 1.846 1.830 1.869 37,307,498 1.8451 -1.68%
2021-11-04 0 2.380 2.370 2.380 2.350 2.400 24,880,860 58,953,841 2.3694 1.877 1.869 1.877 1.853 1.893 31,546,631 1.8688 -0.83%
2021-11-03 0 2.400 2.380 2.400 2.370 2.420 15,370,668 36,739,219 2.3902 1.893 1.877 1.893 1.869 1.909 19,488,587 1.8852 0.00%
2021-11-02 0 2.400 2.390 2.400 2.370 2.440 24,808,594 59,450,779 2.3964 1.893 1.885 1.893 1.869 1.924 31,455,005 1.8900 -0.80%
2021-11-01 0 2.440 2.430 2.440 2.380 2.440 20,229,289 48,897,994 2.4172 1.908 1.900 1.908 1.861 1.908 25,868,068 1.8903 0.41%
2021-10-29 0 2.430 2.420 2.430 2.390 2.440 43,156,011 104,177,025 2.4140 1.900 1.892 1.900 1.869 1.908 55,185,460 1.8878 0.00%
2021-10-28 0 2.430 2.430 2.440 2.420 2.500 35,755,382 87,056,754 2.4348 1.900 1.900 1.908 1.892 1.955 45,721,956 1.9040 -2.80%
2021-10-27 0 2.500 2.490 2.500 2.470 2.540 22,063,772 55,001,660 2.4928 1.955 1.947 1.955 1.932 1.986 28,213,901 1.9495 -0.40%
2021-10-26 0 2.510 2.510 2.520 2.500 2.540 15,349,114 38,625,606 2.5165 1.963 1.963 1.971 1.955 1.986 19,627,577 1.9679 -1.18%
2021-10-25 0 2.540 2.540 2.550 2.510 2.560 21,473,796 54,505,962 2.5383 1.986 1.986 1.994 1.963 2.002 27,459,473 1.9850 0.40%
2021-10-22 0 2.530 2.520 2.530 2.500 2.550 16,507,836 41,615,449 2.5210 1.979 1.971 1.979 1.955 1.994 21,109,285 1.9714 -0.78%
2021-10-21 0 2.550 2.540 2.550 2.500 2.550 42,529,791 107,653,181 2.5312 1.994 1.986 1.994 1.955 1.994 54,384,686 1.9795 2.00%
2021-10-20 0 2.500 2.490 2.500 2.490 2.530 25,636,139 64,122,009 2.5012 1.955 1.947 1.955 1.947 1.979 32,782,041 1.9560 0.00%
2021-10-19 0 2.500 2.500 2.510 2.470 2.520 21,344,469 53,395,471 2.5016 1.955 1.955 1.963 1.932 1.971 27,294,097 1.9563 1.21%
2021-10-18 0 2.470 2.460 2.470 2.450 2.500 15,814,890 38,984,922 2.4651 1.932 1.924 1.932 1.916 1.955 20,223,185 1.9277 -0.40%
2021-10-15 0 2.480 2.480 2.490 2.450 2.500 21,754,171 53,670,272 2.4671 1.939 1.939 1.947 1.916 1.955 27,818,001 1.9293 -0.40%
2021-10-12 0 2.490 2.470 2.490 2.460 2.510 28,789,077 71,598,060 2.4870 1.947 1.932 1.947 1.924 1.963 36,813,840 1.9449 0.40%
2021-10-11 0 2.480 2.480 2.490 2.480 2.530 23,555,027 58,961,153 2.5031 1.939 1.939 1.947 1.939 1.979 30,120,833 1.9575 0.40%
2021-10-08 0 2.470 2.470 2.480 2.440 2.510 55,456,928 137,319,361 2.4761 1.932 1.932 1.939 1.908 1.963 70,915,176 1.9364 0.82%
2021-10-07 0 2.450 2.450 2.460 2.430 2.480 22,099,856 54,075,691 2.4469 1.916 1.916 1.924 1.900 1.939 28,260,043 1.9135 1.24%
2021-10-06 0 2.420 2.410 2.420 2.380 2.430 11,607,436 27,910,065 2.4045 1.892 1.885 1.892 1.861 1.900 14,842,931 1.8804 0.83%
2021-10-05 0 2.400 2.390 2.400 2.380 2.420 4,700,077 11,260,021 2.3957 1.877 1.869 1.877 1.861 1.892 6,010,192 1.8735 -0.41%
2021-10-04 0 2.410 2.400 2.410 2.370 2.430 9,660,782 23,184,096 2.3998 1.885 1.877 1.885 1.853 1.900 12,353,660 1.8767 -0.41%
2021-09-30 0 2.420 2.410 2.420 2.380 2.430 19,329,000 46,649,574 2.4134 1.892 1.885 1.892 1.861 1.900 24,716,829 1.8874 0.83%
2021-09-29 0 2.400 2.400 2.410 2.350 2.420 16,207,000 38,790,413 2.3934 1.877 1.877 1.885 1.838 1.892 20,724,593 1.8717 1.69%
2021-09-28 0 2.360 2.360 2.370 2.330 2.390 57,653,600 135,773,070 2.3550 1.846 1.846 1.853 1.822 1.869 73,724,155 1.8416 0.43%
2021-09-27 0 2.350 2.340 2.350 2.330 2.390 59,633,295 140,491,068 2.3559 1.838 1.830 1.838 1.822 1.869 76,255,677 1.8424 -0.84%
2021-09-24 0 2.370 2.360 2.370 2.350 2.420 52,182,130 124,116,922 2.3785 1.853 1.846 1.853 1.838 1.892 66,727,550 1.8601 -0.42%
2021-09-23 0 2.380 2.380 2.390 2.370 2.440 42,634,183 102,454,205 2.4031 1.861 1.861 1.869 1.853 1.908 54,518,176 1.8793 1.28%
2021-09-21 0 2.350 2.350 2.360 2.280 2.360 23,638,000 54,908,975 2.3229 1.838 1.838 1.846 1.783 1.846 30,226,934 1.8166 1.29%
2021-09-20 0 2.320 2.310 2.320 2.260 2.360 39,923,200 91,994,713 2.3043 1.814 1.806 1.814 1.767 1.846 51,051,525 1.8020 -2.52%
2021-09-17 0 2.380 2.370 2.380 2.330 2.440 90,982,247 215,645,826 2.3702 1.861 1.853 1.861 1.822 1.908 116,342,940 1.8535 -3.25%
2021-09-16 0 2.460 2.450 2.460 2.400 2.490 25,028,600 61,225,565 2.4462 1.924 1.916 1.924 1.877 1.947 32,005,155 1.9130 -0.81%
2021-09-15 0 2.480 2.460 2.480 2.460 2.510 37,530,244 93,139,905 2.4817 1.939 1.924 1.939 1.924 1.963 47,991,548 1.9408 -0.40%
2021-09-14 0 2.490 2.470 2.490 2.460 2.590 61,242,053 153,650,088 2.5089 1.947 1.932 1.947 1.924 2.025 78,312,866 1.9620 -2.35%
2021-09-13 0 2.550 2.540 2.550 2.520 2.570 20,134,153 51,264,455 2.5461 1.994 1.986 1.994 1.971 2.010 25,746,413 1.9911 0.00%
2021-09-10 0 2.550 2.530 2.550 2.520 2.570 35,455,259 90,241,942 2.5452 1.994 1.979 1.994 1.971 2.010 45,338,175 1.9904 1.19%
2021-09-09 0 2.520 2.520 2.530 2.510 2.550 27,979,624 70,575,605 2.5224 1.971 1.971 1.979 1.963 1.994 35,778,757 1.9726 -0.79%
2021-09-08 0 2.540 2.530 2.540 2.510 2.560 33,867,306 85,888,945 2.5360 1.986 1.979 1.986 1.963 2.002 43,307,591 1.9832 0.00%
2021-09-07 0 2.540 2.530 2.540 2.510 2.550 30,050,000 76,081,115 2.5318 1.986 1.979 1.986 1.963 1.994 38,426,236 1.9799 1.20%
2021-09-06 0 2.510 2.510 2.520 2.480 2.540 43,979,000 110,774,570 2.5188 1.963 1.963 1.971 1.939 1.986 56,237,852 1.9698 1.21%
2021-09-03 0 2.480 2.480 2.490 2.450 2.510 44,990,923 112,063,320 2.4908 1.939 1.939 1.947 1.916 1.963 57,531,842 1.9478 0.81%
2021-09-02 0 2.460 2.460 2.470 2.440 2.470 53,454,257 130,989,475 2.4505 1.924 1.924 1.932 1.908 1.932 68,354,274 1.9163 0.41%
2021-09-01 0 2.450 2.440 2.450 2.390 2.480 71,058,041 173,491,825 2.4416 1.916 1.908 1.916 1.869 1.939 90,864,995 1.9093 2.08%
2021-08-31 0 2.400 2.390 2.400 2.360 2.440 118,561,166 283,199,703 2.3886 1.877 1.869 1.877 1.846 1.908 151,609,298 1.8680 -1.23%
2021-08-30 0 2.430 2.420 2.430 2.390 2.460 44,635,000 107,770,102 2.4145 1.900 1.892 1.900 1.869 1.924 57,076,708 1.8882 -0.82%
2021-08-27 0 2.450 2.440 2.450 2.430 2.460 24,415,000 59,759,614 2.4477 1.916 1.908 1.916 1.900 1.924 31,220,518 1.9141 0.41%
2021-08-26 0 2.440 2.430 2.440 2.410 2.460 26,534,000 64,735,675 2.4397 1.908 1.900 1.908 1.885 1.924 33,930,175 1.9079 0.00%
2021-08-25 0 2.440 2.430 2.440 2.420 2.450 16,996,100 41,382,214 2.4348 1.908 1.900 1.908 1.892 1.916 21,733,649 1.9041 0.83%
2021-08-24 0 2.420 2.410 2.420 2.390 2.430 34,606,200 83,448,297 2.4114 1.892 1.885 1.892 1.869 1.900 44,252,447 1.8857 1.68%
2021-08-23 0 2.380 2.370 2.380 2.370 2.410 25,960,618 61,960,878 2.3867 1.861 1.853 1.861 1.853 1.885 33,196,967 1.8665 0.42%
2021-08-20 0 2.370 2.360 2.370 2.350 2.420 39,366,194 93,283,605 2.3696 1.853 1.846 1.853 1.838 1.892 50,339,257 1.8531 -1.66%
2021-08-19 0 2.410 2.400 2.410 2.380 2.450 30,248,894 72,938,699 2.4113 1.885 1.877 1.885 1.861 1.916 38,680,571 1.8857 -2.03%
2021-08-18 0 2.460 2.450 2.460 2.410 2.470 23,915,921 58,407,460 2.4422 1.924 1.916 1.924 1.885 1.932 30,582,324 1.9098 2.07%
2021-08-17 0 2.410 2.400 2.410 2.410 2.480 17,373,031 42,220,778 2.4302 1.885 1.877 1.885 1.885 1.939 22,215,647 1.9005 -2.03%
2021-08-16 0 2.460 2.450 2.460 2.430 2.480 16,260,000 40,048,664 2.4630 1.924 1.916 1.924 1.900 1.939 20,792,366 1.9261 1.65%
2021-08-13 0 2.420 2.410 2.420 2.410 2.450 13,837,066 33,579,455 2.4268 1.892 1.885 1.892 1.885 1.916 17,694,056 1.8978 0.00%
2021-08-12 0 2.420 2.420 2.430 2.410 2.450 11,070,273 26,878,659 2.4280 1.892 1.892 1.900 1.885 1.916 14,156,038 1.8987 -0.82%
2021-08-11 0 2.440 2.430 2.440 2.420 2.470 22,497,048 55,090,280 2.4488 1.908 1.900 1.908 1.892 1.932 28,767,950 1.9150 0.00%
2021-08-10 0 2.440 2.430 2.440 2.390 2.440 19,898,016 48,077,554 2.4162 1.908 1.900 1.908 1.869 1.908 25,444,455 1.8895 1.24%
2021-08-09 0 2.410 2.400 2.410 2.370 2.420 18,637,137 44,753,498 2.4013 1.885 1.877 1.885 1.853 1.892 23,832,114 1.8779 0.84%
2021-08-06 0 2.390 2.390 2.400 2.390 2.430 15,519,080 37,199,924 2.3970 1.869 1.869 1.877 1.869 1.900 19,844,920 1.8745 -1.24%
2021-08-05 0 2.420 2.410 2.420 2.400 2.440 30,115,865 72,789,657 2.4170 1.892 1.885 1.892 1.877 1.908 38,510,461 1.8901 -0.41%
2021-08-04 0 2.430 2.430 2.440 2.410 2.460 17,481,998 42,471,925 2.4295 1.900 1.900 1.908 1.885 1.924 22,354,988 1.8999 -0.41%
2021-08-03 0 2.440 2.430 2.440 2.400 2.450 18,215,000 44,201,225 2.4266 1.908 1.900 1.908 1.877 1.916 23,292,309 1.8977 0.00%
2021-08-02 0 2.440 2.430 2.440 2.370 2.470 32,140,212 77,921,768 2.4244 1.908 1.900 1.908 1.853 1.932 41,099,081 1.8959 1.24%
2021-07-30 0 2.410 2.400 2.410 2.380 2.430 30,517,881 73,433,496 2.4062 1.885 1.877 1.885 1.861 1.900 39,024,536 1.8817 0.00%
2021-07-29 0 2.410 2.400 2.410 2.390 2.440 19,793,459 47,723,804 2.4111 1.885 1.877 1.885 1.869 1.908 25,310,753 1.8855 0.84%
2021-07-28 0 2.390 2.380 2.390 2.350 2.400 22,953,361 54,518,261 2.3752 1.869 1.861 1.869 1.838 1.877 29,351,457 1.8574 0.42%
2021-07-27 0 2.380 2.370 2.380 2.330 2.470 53,462,595 127,638,689 2.3874 1.861 1.853 1.861 1.822 1.932 68,364,936 1.8670 -3.25%
2021-07-26 0 2.460 2.450 2.460 2.420 2.510 37,377,048 91,647,285 2.4520 1.924 1.916 1.924 1.892 1.963 47,795,650 1.9175 -2.38%
2021-07-23 0 2.520 2.520 2.530 2.510 2.550 11,187,000 28,288,785 2.5287 1.971 1.971 1.979 1.963 1.994 14,305,301 1.9775 -0.40%
2021-07-22 0 2.530 2.530 2.540 2.520 2.570 22,144,899 56,300,160 2.5424 1.979 1.979 1.986 1.971 2.010 28,317,641 1.9882 0.00%
2021-07-21 0 2.530 2.520 2.530 2.500 2.540 27,487,612 69,095,898 2.5137 1.979 1.971 1.979 1.955 1.986 35,149,600 1.9658 -0.39%
2021-07-20 0 2.540 2.540 2.550 2.500 2.560 24,463,503 61,843,722 2.5280 1.986 1.986 1.994 1.955 2.002 31,282,541 1.9769 -1.55%
2021-07-19 0 2.580 2.570 2.580 2.550 2.620 12,262,000 31,588,190 2.5761 2.018 2.010 2.018 1.994 2.049 15,679,950 2.0146 -0.77%
2021-07-16 0 2.600 2.590 2.600 2.580 2.610 12,929,467 33,618,637 2.6002 2.033 2.025 2.033 2.018 2.041 16,533,469 2.0334 0.78%
2021-07-15 0 2.580 2.580 2.590 2.540 2.630 15,580,092 40,337,716 2.5891 2.018 2.018 2.025 1.986 2.057 19,922,938 2.0247 0.78%
2021-07-14 0 2.560 2.550 2.560 2.520 2.570 18,787,000 47,806,660 2.5447 2.002 1.994 2.002 1.971 2.010 24,023,751 1.9900 -0.39%
2021-07-13 0 2.570 2.560 2.570 2.530 2.580 17,172,202 43,958,361 2.5599 2.010 2.002 2.010 1.979 2.018 21,958,838 2.0019 1.18%
2021-07-12 0 2.540 2.540 2.550 2.520 2.590 18,590,708 47,245,316 2.5413 1.986 1.986 1.994 1.971 2.025 23,772,744 1.9874 0.00%
2021-07-09 0 2.540 2.530 2.540 2.520 2.590 25,045,574 63,794,977 2.5472 1.986 1.979 1.986 1.971 2.025 32,026,860 1.9919 -1.17%
2021-07-08 0 2.570 2.570 2.580 2.560 2.670 28,546,000 74,162,665 2.5980 2.010 2.010 2.018 2.002 2.088 36,503,007 2.0317 -3.02%
2021-07-07 0 2.650 2.640 2.650 2.610 2.670 20,088,000 53,034,430 2.6401 2.072 2.065 2.072 2.041 2.088 25,687,396 2.0646 -0.38%
2021-07-06 0 2.660 2.660 2.670 2.630 2.710 39,140,840 104,679,014 2.6744 2.080 2.080 2.088 2.057 2.119 50,051,087 2.0914 1.14%
2021-07-05 0 2.630 2.630 2.640 2.610 2.650 15,685,648 41,252,800 2.6300 2.057 2.057 2.065 2.041 2.072 20,057,917 2.0567 1.15%
2021-07-02 0 2.600 2.600 2.610 2.580 2.630 29,098,235 75,813,661 2.6054 2.033 2.033 2.041 2.018 2.057 37,209,173 2.0375 0.39%
2021-06-30 0 2.590 2.590 2.600 2.570 2.610 17,842,032 46,195,659 2.5891 2.025 2.025 2.033 2.010 2.041 22,815,379 2.0248 0.39%
2021-06-29 0 2.580 2.580 2.590 2.560 2.640 36,474,968 94,512,411 2.5912 2.018 2.018 2.025 2.002 2.065 46,642,121 2.0263 -2.64%
2021-06-28 0 2.650 2.640 2.650 2.620 2.650 8,690,887 22,921,116 2.6374 2.072 2.065 2.072 2.049 2.072 11,113,414 2.0625 0.38%
2021-06-25 0 2.640 2.640 2.650 2.620 2.650 22,353,891 58,818,993 2.6313 2.065 2.065 2.072 2.049 2.072 28,584,889 2.0577 0.76%
2021-06-24 0 2.620 2.620 2.630 2.610 2.650 17,951,000 47,187,440 2.6287 2.049 2.049 2.057 2.041 2.072 22,954,721 2.0557 -0.38%
2021-06-23 0 2.630 2.620 2.630 2.610 2.670 33,542,432 88,166,654 2.6285 2.057 2.049 2.057 2.041 2.088 42,892,161 2.0555 0.54%
2021-06-22 0 2.760 2.760 2.770 2.750 2.800 34,407,474 95,444,284 2.7739 2.046 2.046 2.053 2.038 2.075 46,421,531 2.0560 -0.36%
2021-06-21 0 2.770 2.770 2.780 2.720 2.770 27,156,866 74,636,687 2.7484 2.053 2.053 2.061 2.016 2.053 36,639,228 2.0371 0.00%
2021-06-18 0 2.770 2.770 2.780 2.740 2.850 59,335,326 164,467,632 2.7718 2.053 2.053 2.061 2.031 2.112 80,053,441 2.0545 -2.46%
2021-06-17 0 2.840 2.830 2.840 2.810 2.860 19,847,829 56,317,645 2.8375 2.105 2.098 2.105 2.083 2.120 26,778,095 2.1031 0.00%
2021-06-16 0 2.840 2.840 2.850 2.840 2.880 25,609,069 73,120,098 2.8552 2.105 2.105 2.112 2.105 2.135 34,550,987 2.1163 -0.70%
2021-06-15 0 2.860 2.850 2.860 2.800 2.870 49,855,757 141,804,123 2.8443 2.120 2.112 2.120 2.075 2.127 67,263,891 2.1082 -0.35%
2021-06-11 0 2.870 2.860 2.870 2.840 2.900 33,326,786 95,329,889 2.8605 2.127 2.120 2.127 2.105 2.149 44,963,499 2.1202 -1.03%
2021-06-10 0 2.900 2.890 2.900 2.880 2.940 30,958,152 89,849,495 2.9023 2.149 2.142 2.149 2.135 2.179 41,767,809 2.1512 -1.02%
2021-06-09 0 2.930 2.920 2.930 2.910 2.950 24,528,567 71,907,229 2.9316 2.172 2.164 2.172 2.157 2.187 33,093,206 2.1729 0.00%
2021-06-08 0 2.930 2.920 2.930 2.890 2.940 61,245,593 178,990,113 2.9225 2.172 2.164 2.172 2.142 2.179 82,630,716 2.1661 1.38%
2021-06-07 0 2.890 2.880 2.890 2.870 2.900 21,409,933 61,710,046 2.8823 2.142 2.135 2.142 2.127 2.149 28,885,639 2.1364 0.35%
2021-06-04 0 2.880 2.880 2.890 2.830 2.900 54,038,037 155,490,047 2.8774 2.135 2.135 2.142 2.098 2.149 72,906,498 2.1327 0.70%
2021-06-03 0 2.860 2.850 2.860 2.840 2.890 29,118,435 83,398,512 2.8641 2.120 2.112 2.120 2.105 2.142 39,285,718 2.1229 -0.35%
2021-06-02 0 2.870 2.860 2.870 2.830 2.870 44,300,172 126,625,590 2.8584 2.127 2.120 2.127 2.098 2.127 59,768,462 2.1186 0.00%
2021-06-01 0 2.870 2.860 2.870 2.820 2.870 23,446,426 66,742,106 2.8466 2.127 2.120 2.127 2.090 2.127 31,633,214 2.1099 0.00%
2021-05-31 0 2.870 2.860 2.870 2.840 2.890 37,885,748 108,285,471 2.8582 2.127 2.120 2.127 2.105 2.142 51,114,314 2.1185 -0.35%
2021-05-28 0 2.880 2.860 2.880 2.850 2.920 72,137,205 208,486,687 2.8901 2.135 2.120 2.135 2.112 2.164 97,325,352 2.1422 0.35%
2021-05-27 0 2.870 2.870 2.880 2.800 2.870 75,820,689 216,175,875 2.8511 2.127 2.127 2.135 2.075 2.127 102,294,998 2.1133 1.77%
2021-05-26 0 2.820 2.820 2.830 2.800 2.840 68,061,194 191,760,282 2.8175 2.090 2.090 2.098 2.075 2.105 91,826,120 2.0883 0.71%
2021-05-25 0 2.800 2.790 2.800 2.740 2.820 58,641,940 163,598,155 2.7898 2.075 2.068 2.075 2.031 2.090 79,117,945 2.0678 2.19%
2021-05-24 0 2.740 2.740 2.750 2.730 2.770 23,514,752 64,665,269 2.7500 2.031 2.031 2.038 2.023 2.053 31,725,398 2.0383 -0.72%
2021-05-21 0 2.760 2.750 2.760 2.720 2.760 38,437,776 105,516,100 2.7451 2.046 2.038 2.046 2.016 2.046 51,859,094 2.0347 0.36%
2021-05-20 0 2.750 2.740 2.750 2.720 2.780 67,005,200 184,350,156 2.7513 2.038 2.031 2.038 2.016 2.061 90,401,405 2.0392 -0.72%
2021-05-18 0 2.770 2.760 2.770 2.720 2.770 44,720,503 122,928,629 2.7488 2.053 2.046 2.053 2.016 2.053 60,335,560 2.0374 1.84%
2021-05-17 0 2.720 2.710 2.720 2.710 2.760 28,496,249 77,765,155 2.7290 2.016 2.009 2.016 2.009 2.046 38,446,284 2.0227 -0.73%
2021-05-14 0 2.740 2.730 2.740 2.700 2.750 65,307,000 178,341,760 2.7308 2.031 2.023 2.031 2.001 2.038 88,110,244 2.0241 2.24%
2021-05-13 0 2.680 2.680 2.690 2.670 2.720 69,261,546 186,710,185 2.6957 1.986 1.986 1.994 1.979 2.016 93,445,599 1.9981 -2.19%
2021-05-12 0 2.740 2.730 2.740 2.700 2.740 31,609,645 85,985,518 2.7202 2.031 2.023 2.031 2.001 2.031 42,646,784 2.0162 0.37%
2021-05-11 0 2.730 2.730 2.740 2.700 2.740 59,297,418 161,680,889 2.7266 2.023 2.023 2.031 2.001 2.031 80,002,297 2.0210 0.00%
2021-05-10 0 2.730 2.730 2.740 2.710 2.740 31,281,000 85,146,794 2.7220 2.023 2.023 2.031 2.009 2.031 42,203,386 2.0175 0.00%
2021-05-07 0 2.730 2.720 2.730 2.710 2.770 42,640,031 116,578,147 2.7340 2.023 2.016 2.023 2.009 2.053 57,528,650 2.0264 0.00%
2021-05-06 0 2.730 2.720 2.730 2.710 2.780 73,864,606 202,444,721 2.7408 2.023 2.016 2.023 2.009 2.061 99,655,909 2.0314 -1.09%
2021-05-05 0 2.760 2.750 2.760 2.680 2.780 63,569,365 174,812,326 2.7499 2.046 2.038 2.046 1.986 2.061 85,765,879 2.0383 2.99%
2021-05-04 0 2.680 2.670 2.680 2.660 2.680 24,920,201 66,694,446 2.6763 1.986 1.979 1.986 1.972 1.986 33,621,587 1.9837 0.75%
2021-05-03 0 2.660 2.650 2.660 2.610 2.660 22,231,570 58,672,104 2.6391 1.972 1.964 1.972 1.935 1.972 29,994,167 1.9561 0.00%
2021-04-30 0 2.660 2.650 2.660 2.640 2.680 34,463,000 91,870,165 2.6658 1.972 1.964 1.972 1.957 1.986 46,496,445 1.9759 0.38%
2021-04-29 0 2.650 2.650 2.660 2.620 2.700 125,941,845 336,030,566 2.6681 1.964 1.964 1.972 1.942 2.001 169,916,957 1.9776 2.71%
2021-04-28 0 2.580 2.580 2.590 2.540 2.700 148,500,953 393,792,231 2.6518 1.912 1.912 1.920 1.883 2.001 200,353,028 1.9655 0.78%
2021-04-27 0 2.560 2.550 2.560 2.540 2.560 33,440,946 85,326,179 2.5515 1.897 1.890 1.897 1.883 1.897 45,117,521 1.8912 0.00%
2021-04-26 0 2.560 2.550 2.560 2.540 2.590 27,780,041 71,003,544 2.5559 1.897 1.890 1.897 1.883 1.920 37,479,997 1.8944 -0.78%
2021-04-23 0 2.580 2.570 2.580 2.560 2.600 28,451,897 73,291,511 2.5760 1.912 1.905 1.912 1.897 1.927 38,386,445 1.9093 -0.39%
2021-04-22 0 2.590 2.590 2.600 2.580 2.600 27,022,714 69,989,131 2.5900 1.920 1.920 1.927 1.912 1.927 36,458,235 1.9197 0.78%
2021-04-21 0 2.570 2.560 2.570 2.570 2.590 37,554,601 96,754,832 2.5764 1.905 1.897 1.905 1.905 1.920 50,667,540 1.9096 -0.39%
2021-04-20 0 2.580 2.570 2.580 2.560 2.600 38,704,206 100,062,999 2.5853 1.912 1.905 1.912 1.897 1.927 52,218,553 1.9162 0.39%
2021-04-19 0 2.570 2.560 2.570 2.530 2.570 41,604,405 106,410,456 2.5577 1.905 1.897 1.905 1.875 1.905 56,131,414 1.8957 1.18%
2021-04-16 0 2.540 2.530 2.540 2.520 2.550 43,162,000 109,392,961 2.5345 1.883 1.875 1.883 1.868 1.890 58,232,875 1.8785 0.40%
2021-04-15 0 2.530 2.530 2.540 2.510 2.530 41,805,137 105,489,272 2.5234 1.875 1.875 1.883 1.860 1.875 56,402,236 1.8703 0.40%
2021-04-14 0 2.520 2.520 2.530 2.510 2.540 27,205,848 68,566,292 2.5203 1.868 1.868 1.875 1.860 1.883 36,705,314 1.8680 0.00%
2021-04-13 0 2.520 2.510 2.520 2.510 2.540 23,982,980 60,474,883 2.5216 1.868 1.860 1.868 1.860 1.883 32,357,117 1.8690 -0.40%
2021-04-12 0 2.530 2.520 2.530 2.510 2.560 49,358,779 124,991,386 2.5323 1.875 1.868 1.875 1.860 1.897 66,593,383 1.8769 0.00%
2021-04-09 0 2.530 2.520 2.530 2.490 2.530 51,830,299 130,236,069 2.5127 1.875 1.868 1.875 1.846 1.875 69,927,884 1.8624 0.40%
2021-04-08 0 2.520 2.520 2.530 2.500 2.530 40,777,026 102,557,901 2.5151 1.868 1.868 1.875 1.853 1.875 55,015,140 1.8642 0.40%
2021-04-07 0 2.510 2.510 2.520 2.500 2.540 34,742,394 87,365,892 2.5147 1.860 1.860 1.868 1.853 1.883 46,873,395 1.8639 -0.79%
2021-04-01 0 2.530 2.530 2.540 2.510 2.540 31,150,776 78,608,185 2.5235 1.875 1.875 1.883 1.860 1.883 42,027,692 1.8704 0.40%
2021-03-31 0 2.520 2.510 2.520 2.500 2.540 37,372,949 94,298,696 2.5232 1.868 1.860 1.868 1.853 1.883 50,422,461 1.8702 -0.79%
2021-03-30 0 2.540 2.530 2.540 2.510 2.540 43,227,410 109,352,617 2.5297 1.883 1.875 1.883 1.860 1.883 58,321,124 1.8750 0.79%
2021-03-29 0 2.520 2.510 2.520 2.410 2.530 126,169,199 313,142,637 2.4819 1.868 1.860 1.868 1.786 1.875 170,223,696 1.8396 1.20%
2021-03-26 0 2.490 2.480 2.490 2.480 2.520 58,418,000 145,493,580 2.4906 1.846 1.838 1.846 1.838 1.868 78,815,812 1.8460 -0.80%
2021-03-25 0 2.510 2.500 2.510 2.450 2.510 108,579,880 268,186,875 2.4700 1.860 1.853 1.860 1.816 1.860 146,492,715 1.8307 1.21%
2021-03-24 0 2.480 2.470 2.480 2.460 2.500 63,765,540 157,854,471 2.4755 1.838 1.831 1.838 1.823 1.853 86,030,553 1.8349 -0.40%
2021-03-23 0 2.490 2.480 2.490 2.470 2.510 29,070,844 72,266,425 2.4859 1.846 1.838 1.846 1.831 1.860 39,221,510 1.8425 -0.40%
2021-03-22 0 2.500 2.490 2.500 2.480 2.510 28,436,000 71,059,225 2.4989 1.853 1.846 1.853 1.838 1.860 38,364,998 1.8522 0.00%
2021-03-19 0 2.500 2.490 2.500 2.460 2.520 76,185,140 189,512,452 2.4875 1.853 1.846 1.853 1.823 1.868 102,786,704 1.8437 -0.79%
2021-03-18 0 2.520 2.520 2.530 2.520 2.550 31,570,137 79,926,907 2.5317 1.868 1.868 1.875 1.868 1.890 42,593,481 1.8765 0.00%
2021-03-17 0 2.520 2.510 2.520 2.510 2.540 24,726,421 62,348,756 2.5215 1.868 1.860 1.868 1.860 1.883 33,360,145 1.8690 0.00%
2021-03-16 0 2.520 2.520 2.530 2.500 2.530 31,434,009 79,169,585 2.5186 1.868 1.868 1.875 1.853 1.875 42,409,821 1.8668 0.80%
2021-03-15 0 2.500 2.490 2.500 2.480 2.510 38,053,402 95,184,089 2.5013 1.853 1.846 1.853 1.838 1.860 51,340,508 1.8540 0.81%
2021-03-12 0 2.480 2.470 2.480 2.470 2.520 52,381,353 130,754,965 2.4962 1.838 1.831 1.838 1.831 1.868 70,671,349 1.8502 -0.40%
2021-03-11 0 2.490 2.480 2.490 2.470 2.520 49,040,287 122,110,014 2.4900 1.846 1.838 1.846 1.831 1.868 66,163,683 1.8456 0.00%
2021-03-10 0 2.490 2.480 2.490 2.460 2.500 49,890,229 123,703,334 2.4795 1.846 1.838 1.846 1.823 1.853 67,310,399 1.8378 0.81%
2021-03-09 0 2.470 2.470 2.480 2.460 2.520 75,233,000 186,969,010 2.4852 1.831 1.831 1.838 1.823 1.868 101,502,105 1.8420 0.00%
2021-03-08 0 2.470 2.470 2.480 2.470 2.560 115,675,592 290,715,797 2.5132 1.831 1.831 1.838 1.831 1.897 156,066,037 1.8628 0.00%
2021-03-05 0 2.470 2.470 2.480 2.430 2.490 50,976,889 125,715,009 2.4661 1.831 1.831 1.838 1.801 1.846 68,776,489 1.8279 0.82%
2021-03-04 0 2.450 2.450 2.460 2.450 2.500 85,618,733 212,034,741 2.4765 1.816 1.816 1.823 1.816 1.853 115,514,225 1.8356 -1.21%
2021-03-03 0 2.480 2.470 2.480 2.430 2.510 84,162,048 208,909,969 2.4822 1.838 1.831 1.838 1.801 1.860 113,548,909 1.8398 2.06%
2021-03-02 0 2.430 2.420 2.430 2.410 2.460 51,472,118 125,136,554 2.4312 1.801 1.794 1.801 1.786 1.823 69,444,637 1.8020 -0.41%
2021-03-01 0 2.440 2.430 2.440 2.410 2.450 41,389,972 100,560,368 2.4296 1.809 1.801 1.809 1.786 1.816 55,842,108 1.8008 1.24%
2021-02-26 0 2.410 2.410 2.420 2.400 2.470 132,892,883 322,563,208 2.4272 1.786 1.786 1.794 1.779 1.831 179,295,089 1.7991 -2.43%
2021-02-25 0 2.470 2.470 2.480 2.450 2.530 124,345,195 310,343,529 2.4958 1.831 1.831 1.838 1.816 1.875 167,762,805 1.8499 0.82%
2021-02-24 0 2.450 2.450 2.460 2.430 2.560 145,851,292 362,870,308 2.4879 1.816 1.816 1.823 1.801 1.897 196,778,185 1.8441 -2.00%
2021-02-23 0 2.500 2.490 2.500 2.480 2.530 84,704,710 212,588,476 2.5098 1.853 1.846 1.853 1.838 1.875 114,281,052 1.8602 1.21%
2021-02-22 0 2.470 2.470 2.480 2.470 2.540 186,933,180 468,902,520 2.5084 1.831 1.831 1.838 1.831 1.883 252,204,636 1.8592 -0.80%
2021-02-19 0 2.490 2.490 2.500 2.460 2.510 92,191,542 229,831,643 2.4930 1.846 1.846 1.853 1.823 1.860 124,382,061 1.8478 0.81%
2021-02-18 0 2.470 2.470 2.480 2.450 2.530 85,082,628 211,832,664 2.4897 1.831 1.831 1.838 1.816 1.875 114,790,928 1.8454 -1.59%
2021-02-17 0 2.510 2.510 2.520 2.460 2.550 47,483,000 119,196,270 2.5103 1.860 1.860 1.868 1.823 1.890 64,062,638 1.8606 2.03%
2021-02-16 0 2.460 2.460 2.470 2.420 2.480 32,461,940 79,763,935 2.4572 1.823 1.823 1.831 1.794 1.838 43,796,675 1.8212 2.07%
2021-02-11 0 2.410 2.410 2.420 2.390 2.430 4,500,045 10,843,073 2.4095 1.786 1.786 1.794 1.771 1.801 6,071,326 1.7859 -0.41%
2021-02-10 0 2.420 2.420 2.430 2.380 2.440 25,416,028 61,323,461 2.4128 1.794 1.794 1.801 1.764 1.809 34,290,542 1.7883 1.68%
2021-02-09 0 2.380 2.380 2.390 2.370 2.420 16,321,103 38,971,377 2.3878 1.764 1.764 1.771 1.757 1.794 22,019,942 1.7698 -0.83%
2021-02-08 0 2.400 2.400 2.410 2.390 2.430 25,020,505 60,216,832 2.4067 1.779 1.779 1.786 1.771 1.801 33,756,914 1.7838 0.00%
2021-02-05 0 2.400 2.400 2.410 2.380 2.420 27,973,279 67,141,112 2.4002 1.779 1.779 1.786 1.764 1.794 37,740,708 1.7790 0.00%
2021-02-04 0 2.400 2.390 2.400 2.380 2.460 64,998,109 157,403,388 2.4217 1.779 1.771 1.779 1.764 1.823 87,693,498 1.7949 -0.83%
2021-02-03 0 2.420 2.420 2.430 2.390 2.440 42,382,584 102,357,953 2.4151 1.794 1.794 1.801 1.771 1.809 57,181,310 1.7901 0.41%
2021-02-02 0 2.410 2.400 2.410 2.400 2.430 44,285,344 106,952,216 2.4151 1.786 1.779 1.786 1.779 1.801 59,748,457 1.7900 0.42%
2021-02-01 0 2.400 2.400 2.410 2.380 2.420 43,377,947 104,084,148 2.3995 1.779 1.779 1.786 1.764 1.794 58,524,224 1.7785 0.42%
2021-01-29 0 2.390 2.380 2.390 2.370 2.440 124,246,117 297,607,353 2.3953 1.771 1.764 1.771 1.757 1.809 167,629,132 1.7754 -0.83%
2021-01-28 0 2.410 2.410 2.420 2.400 2.460 80,817,209 195,657,568 2.4210 1.786 1.786 1.794 1.779 1.823 109,036,153 1.7944 -2.03%
2021-01-27 0 2.460 2.450 2.460 2.460 2.510 55,889,866 138,288,390 2.4743 1.823 1.816 1.823 1.823 1.860 75,404,930 1.8339 0.00%
2021-01-26 0 2.460 2.460 2.470 2.450 2.500 60,479,866 149,132,369 2.4658 1.823 1.823 1.831 1.816 1.853 81,597,620 1.8277 -1.20%
2021-01-25 0 2.490 2.490 2.500 2.470 2.540 83,892,852 208,938,949 2.4905 1.846 1.846 1.853 1.831 1.883 113,185,718 1.8460 -1.19%
2021-01-22 0 2.520 2.520 2.530 2.510 2.620 99,258,831 251,775,223 2.5366 1.868 1.868 1.875 1.860 1.942 133,917,035 1.8801 -3.45%
2021-01-21 0 2.610 2.600 2.610 2.600 2.660 93,305,463 245,060,344 2.6264 1.935 1.927 1.935 1.927 1.972 125,884,930 1.9467 -1.14%
2021-01-20 0 2.640 2.630 2.640 2.600 2.680 154,300,508 405,859,224 2.6303 1.957 1.949 1.957 1.927 1.986 208,177,614 1.9496 -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 1.964 1.957 1.964 1.838 1.994 1,050,523,851 1.8963 7.29%
2021-01-18 0 2.470 2.470 2.480 2.440 2.480 63,727,484 157,092,476 2.4651 1.831 1.831 1.838 1.809 1.838 85,979,209 1.8271 0.00%
2021-01-15 0 2.470 2.460 2.470 2.450 2.510 114,334,766 283,240,450 2.4773 1.831 1.823 1.831 1.816 1.860 154,257,034 1.8362 0.00%
2021-01-14 0 2.470 2.460 2.470 2.450 2.490 81,554,000 201,182,080 2.4669 1.831 1.823 1.831 1.816 1.846 110,030,209 1.8284 0.00%
2021-01-13 0 2.470 2.470 2.480 2.450 2.500 84,341,878 208,485,219 2.4719 1.831 1.831 1.838 1.816 1.853 113,791,530 1.8322 0.41%
2021-01-12 0 2.460 2.460 2.470 2.380 2.460 121,412,929 294,721,960 2.4274 1.823 1.823 1.831 1.764 1.823 163,806,680 1.7992 2.93%
2021-01-11 0 2.390 2.380 2.390 2.370 2.420 63,812,465 152,906,357 2.3962 1.771 1.764 1.771 1.757 1.794 86,093,862 1.7760 -0.42%
2021-01-08 0 2.400 2.390 2.400 2.390 2.420 64,758,610 155,790,231 2.4057 1.779 1.771 1.779 1.771 1.794 87,370,373 1.7831 -0.83%
2021-01-07 0 2.420 2.420 2.430 2.390 2.470 58,300,703 141,223,753 2.4223 1.794 1.794 1.801 1.771 1.831 78,657,559 1.7954 -1.22%
2021-01-06 0 2.450 2.440 2.450 2.410 2.450 98,457,258 239,772,561 2.4353 1.816 1.809 1.816 1.786 1.816 132,835,577 1.8050 0.41%
2021-01-05 0 2.440 2.430 2.440 2.400 2.450 35,217,465 85,542,634 2.4290 1.809 1.801 1.809 1.779 1.816 47,514,347 1.8004 -0.41%
2021-01-04 0 2.450 2.440 2.450 2.400 2.470 27,957,776 67,792,090 2.4248 1.816 1.809 1.816 1.779 1.831 37,719,792 1.7973 -0.41%
2020-12-31 0 2.460 2.450 2.460 2.430 2.490 20,981,775 51,618,631 2.4602 1.823 1.816 1.823 1.801 1.846 28,307,981 1.8235 1.23%
2020-12-30 0 2.430 2.420 2.430 2.400 2.440 16,718,172 40,545,002 2.4252 1.801 1.794 1.801 1.779 1.809 22,555,656 1.7976 0.83%
2020-12-29 0 2.410 2.410 2.420 2.410 2.440 14,782,095 35,843,186 2.4248 1.786 1.786 1.794 1.786 1.809 19,943,559 1.7972 -0.41%
2020-12-28 0 2.420 2.410 2.420 2.400 2.450 21,225,000 51,519,400 2.4273 1.794 1.786 1.794 1.779 1.816 28,636,133 1.7991 0.83%
2020-12-24 0 2.400 2.400 2.410 2.380 2.410 9,007,120 21,623,721 2.4007 1.779 1.779 1.786 1.764 1.786 12,152,136 1.7794 0.84%
2020-12-23 0 2.380 2.370 2.380 2.370 2.390 25,833,369 61,466,607 2.3793 1.764 1.757 1.764 1.757 1.771 34,853,606 1.7636 -0.42%
2020-12-22 0 2.390 2.380 2.390 2.370 2.420 28,828,013 68,902,781 2.3901 1.771 1.764 1.771 1.757 1.794 38,893,890 1.7716 -0.83%
2020-12-21 0 2.410 2.410 2.420 2.400 2.440 18,856,446 45,586,662 2.4176 1.786 1.786 1.794 1.779 1.809 25,440,551 1.7919 -0.82%
2020-12-18 0 2.430 2.430 2.440 2.420 2.460 31,746,812 77,261,672 2.4337 1.801 1.801 1.809 1.794 1.823 42,831,846 1.8038 -0.82%
2020-12-17 0 2.450 2.440 2.450 2.410 2.450 29,649,939 71,979,600 2.4276 1.816 1.809 1.816 1.786 1.816 40,002,808 1.7994 0.41%
2020-12-16 0 2.440 2.430 2.440 2.420 2.450 32,315,050 78,714,272 2.4358 1.809 1.801 1.809 1.794 1.816 43,598,495 1.8054 0.41%
2020-12-15 0 2.430 2.420 2.430 2.410 2.440 24,598,380 59,620,993 2.4238 1.801 1.794 1.801 1.786 1.809 33,187,396 1.7965 0.00%
2020-12-14 0 2.430 2.430 2.440 2.420 2.450 21,662,000 52,712,150 2.4334 1.801 1.801 1.809 1.794 1.816 29,225,720 1.8036 0.00%
2020-12-11 0 2.430 2.420 2.430 2.410 2.450 28,339,678 68,713,243 2.4246 1.801 1.794 1.801 1.786 1.816 38,235,043 1.7971 0.00%
2020-12-10 0 2.430 2.420 2.430 2.410 2.440 27,498,977 66,669,423 2.4244 1.801 1.794 1.801 1.786 1.809 37,100,794 1.7970 -0.41%
2020-12-09 0 2.440 2.440 2.450 2.440 2.470 28,341,858 69,478,359 2.4514 1.809 1.809 1.816 1.809 1.831 38,237,984 1.8170 -0.81%
2020-12-08 0 2.460 2.450 2.460 2.430 2.480 33,581,405 82,121,513 2.4454 1.823 1.816 1.823 1.801 1.838 45,307,024 1.8126 -0.40%
2020-12-07 0 2.470 2.470 2.480 2.450 2.520 25,233,810 62,274,358 2.4679 1.831 1.831 1.838 1.816 1.868 34,044,699 1.8292 -0.80%
2020-12-04 0 2.490 2.490 2.500 2.480 2.530 34,310,578 85,752,549 2.4993 1.846 1.846 1.853 1.838 1.875 46,290,802 1.8525 -1.58%
2020-12-03 0 2.530 2.520 2.530 2.500 2.580 71,779,084 181,683,073 2.5311 1.875 1.868 1.875 1.853 1.912 96,842,186 1.8761 -0.78%
2020-12-02 0 2.550 2.540 2.550 2.540 2.590 37,733,000 96,582,945 2.5596 1.890 1.883 1.890 1.883 1.920 50,908,231 1.8972 0.00%
2020-12-01 0 2.550 2.540 2.550 2.460 2.560 55,633,440 141,055,540 2.5354 1.890 1.883 1.890 1.823 1.897 75,058,967 1.8793 4.08%
2020-11-30 0 2.450 2.450 2.470 2.450 2.620 146,690,243 368,966,029 2.5153 1.816 1.816 1.831 1.816 1.942 197,910,073 1.8643 -3.16%
2020-11-27 0 2.530 2.520 2.530 2.470 2.550 134,886,204 339,738,034 2.5187 1.875 1.868 1.875 1.831 1.890 181,984,418 1.8669 2.02%
2020-11-26 0 2.480 2.470 2.480 2.430 2.490 48,143,597 118,667,437 2.4649 1.838 1.831 1.838 1.801 1.846 64,953,896 1.8269 1.64%
2020-11-25 0 2.440 2.430 2.440 2.420 2.490 86,334,000 212,040,517 2.4560 1.809 1.801 1.809 1.794 1.846 116,479,241 1.8204 0.83%
2020-11-24 0 2.420 2.410 2.420 2.400 2.450 26,770,522 65,013,138 2.4285 1.794 1.786 1.794 1.779 1.816 36,117,985 1.8000 -0.41%
2020-11-23 0 2.430 2.430 2.440 2.390 2.450 44,323,502 107,305,474 2.4210 1.801 1.801 1.809 1.771 1.816 59,799,938 1.7944 1.25%
2020-11-20 0 2.400 2.390 2.400 2.380 2.420 40,221,040 96,388,789 2.3965 1.779 1.771 1.779 1.764 1.794 54,265,020 1.7763 -0.83%
2020-11-19 0 2.420 2.420 2.430 2.410 2.480 46,541,000 113,292,720 2.4343 1.794 1.794 1.801 1.786 1.838 62,791,720 1.8043 -1.63%
2020-11-18 0 2.460 2.460 2.470 2.420 2.500 52,929,000 130,714,055 2.4696 1.823 1.823 1.831 1.794 1.853 71,410,218 1.8305 0.82%
2020-11-17 0 2.440 2.440 2.450 2.420 2.470 35,709,900 87,269,832 2.4439 1.809 1.809 1.816 1.794 1.831 48,178,725 1.8114 0.41%
2020-11-16 0 2.430 2.420 2.430 2.390 2.440 37,343,730 90,201,360 2.4154 1.801 1.794 1.801 1.771 1.809 50,383,040 1.7903 1.67%
2020-11-13 0 2.390 2.380 2.390 2.360 2.430 34,282,399 81,574,097 2.3795 1.771 1.764 1.771 1.749 1.801 46,252,784 1.7637 -1.65%
2020-11-12 0 2.430 2.430 2.440 2.420 2.490 32,286,000 78,846,691 2.4421 1.801 1.801 1.809 1.794 1.846 43,559,302 1.8101 -1.22%
2020-11-11 0 2.460 2.460 2.470 2.410 2.490 57,368,143 140,978,433 2.4574 1.823 1.823 1.831 1.786 1.846 77,399,377 1.8214 1.23%
2020-11-10 0 2.430 2.420 2.430 2.400 2.490 47,414,524 115,685,115 2.4399 1.801 1.794 1.801 1.779 1.846 63,970,253 1.8084 0.41%
2020-11-09 0 2.420 2.410 2.420 2.380 2.440 41,326,000 99,753,197 2.4138 1.794 1.786 1.794 1.764 1.809 55,755,799 1.7891 2.11%
2020-11-06 0 2.370 2.360 2.370 2.360 2.390 20,321,000 48,253,143 2.3745 1.757 1.749 1.757 1.749 1.771 27,416,483 1.7600 0.00%
2020-11-05 0 2.370 2.360 2.370 2.340 2.380 24,713,649 58,295,049 2.3588 1.757 1.749 1.757 1.734 1.764 33,342,913 1.7483 2.16%
2020-11-04 0 2.320 2.310 2.320 2.310 2.370 21,033,938 49,179,816 2.3381 1.720 1.712 1.720 1.712 1.757 28,378,358 1.7330 -0.85%
2020-11-03 0 2.340 2.340 2.350 2.320 2.380 41,845,425 98,421,410 2.3520 1.734 1.734 1.742 1.720 1.764 56,456,591 1.7433 0.86%
2020-11-02 0 2.320 2.310 2.320 2.260 2.320 27,288,723 62,754,972 2.2997 1.720 1.712 1.720 1.675 1.720 36,817,126 1.7045 2.73%
2020-10-30 0 2.300 2.290 2.300 2.270 2.350 53,979,946 124,554,888 2.3074 1.674 1.667 1.674 1.652 1.710 74,174,411 1.6792 -1.71%
2020-10-29 0 2.340 2.340 2.350 2.310 2.350 13,404,584 31,262,896 2.3323 1.703 1.703 1.710 1.681 1.710 18,419,380 1.6973 0.00%
2020-10-28 0 2.340 2.330 2.340 2.320 2.380 33,017,200 77,271,530 2.3403 1.703 1.696 1.703 1.688 1.732 45,369,282 1.7032 -1.68%
2020-10-27 0 2.380 2.370 2.380 2.340 2.440 46,244,944 109,626,450 2.3706 1.732 1.725 1.732 1.703 1.776 63,545,664 1.7252 -2.86%
2020-10-23 0 2.450 2.440 2.450 2.400 2.460 32,597,144 79,645,886 2.4433 1.783 1.776 1.783 1.747 1.790 44,792,078 1.7781 1.66%
2020-10-22 0 2.410 2.400 2.410 2.370 2.430 20,704,000 49,678,925 2.3995 1.754 1.747 1.754 1.725 1.768 28,449,584 1.7462 -0.82%
2020-10-21 0 2.430 2.420 2.430 2.380 2.430 33,362,000 80,441,270 2.4112 1.768 1.761 1.768 1.732 1.768 45,843,075 1.7547 1.67%
2020-10-20 0 2.390 2.380 2.390 2.350 2.390 20,833,264 49,401,908 2.3713 1.739 1.732 1.739 1.710 1.739 28,627,207 1.7257 0.00%
2020-10-19 0 2.390 2.380 2.390 2.370 2.450 40,711,000 98,221,580 2.4127 1.739 1.732 1.739 1.725 1.783 55,941,413 1.7558 1.27%
2020-10-16 0 2.360 2.360 2.370 2.300 2.390 38,436,600 90,727,180 2.3604 1.717 1.717 1.725 1.674 1.739 52,816,136 1.7178 2.61%
2020-10-15 0 2.300 2.300 2.310 2.300 2.350 33,754,825 78,473,394 2.3248 1.674 1.674 1.681 1.674 1.710 46,382,860 1.6919 -1.29%
2020-10-14 0 2.330 2.320 2.330 2.300 2.350 43,632,270 101,181,868 2.3190 1.696 1.688 1.696 1.674 1.710 59,955,561 1.6876 -0.43%
2020-10-12 0 2.340 2.330 2.340 2.290 2.370 59,749,000 139,717,322 2.3384 1.703 1.696 1.703 1.667 1.725 82,101,729 1.7018 2.18%
2020-10-09 0 2.290 2.280 2.290 2.270 2.320 31,125,000 71,289,728 2.2904 1.667 1.659 1.667 1.652 1.688 42,769,190 1.6668 0.00%
2020-10-08 0 2.290 2.280 2.290 2.260 2.320 27,790,956 63,345,009 2.2793 1.667 1.659 1.667 1.645 1.688 38,187,845 1.6588 -0.87%
2020-10-07 0 2.310 2.300 2.310 2.270 2.320 33,330,513 76,286,098 2.2888 1.681 1.674 1.681 1.652 1.688 45,799,808 1.6656 0.43%
2020-10-06 0 2.300 2.300 2.310 2.280 2.320 12,798,490 29,416,355 2.2984 1.674 1.674 1.681 1.659 1.688 17,586,540 1.6727 -0.43%
2020-10-05 0 2.310 2.300 2.310 2.280 2.320 8,714,820 20,069,221 2.3029 1.681 1.674 1.681 1.659 1.688 11,975,126 1.6759 0.87%
2020-09-30 0 2.290 2.290 2.320 2.280 2.340 15,135,462 34,842,466 2.3020 1.667 1.667 1.688 1.659 1.703 20,797,797 1.6753 -0.87%
2020-09-29 0 2.310 2.300 2.310 2.290 2.370 6,740,749 15,572,398 2.3102 1.681 1.674 1.681 1.667 1.725 9,262,534 1.6812 -0.43%
2020-09-28 0 2.320 2.320 2.330 2.300 2.350 20,812,000 48,408,730 2.3260 1.688 1.688 1.696 1.674 1.710 28,597,988 1.6927 0.87%
2020-09-25 0 2.300 2.290 2.300 2.280 2.330 31,142,300 71,678,909 2.3017 1.674 1.667 1.674 1.659 1.696 42,792,962 1.6750 0.88%
2020-09-24 0 2.280 2.280 2.290 2.270 2.330 69,595,900 159,356,197 2.2897 1.659 1.659 1.667 1.652 1.696 95,632,458 1.6663 -2.98%
2020-09-23 0 2.350 2.340 2.350 2.330 2.400 31,167,079 73,176,394 2.3479 1.710 1.703 1.710 1.696 1.747 42,827,011 1.7087 -1.67%
2020-09-22 0 2.390 2.370 2.390 2.360 2.430 37,838,235 90,038,637 2.3796 1.739 1.725 1.739 1.717 1.768 51,993,917 1.7317 -1.24%
2020-09-21 0 2.420 2.410 2.420 2.400 2.480 50,470,382 123,413,376 2.4453 1.761 1.754 1.761 1.747 1.805 69,351,883 1.7795 -0.82%
2020-09-18 0 2.440 2.440 2.450 2.400 2.480 96,889,089 236,170,433 2.4375 1.776 1.776 1.783 1.747 1.805 133,136,316 1.7739 1.67%
2020-09-17 0 2.400 2.390 2.400 2.390 2.440 35,418,217 85,304,005 2.4085 1.747 1.739 1.747 1.739 1.776 48,668,544 1.7528 -1.23%
2020-09-16 0 2.430 2.430 2.440 2.420 2.460 28,927,000 70,485,875 2.4367 1.768 1.768 1.776 1.761 1.790 39,748,895 1.7733 -0.41%
2020-09-15 0 2.440 2.440 2.450 2.420 2.450 15,963,000 38,873,830 2.4352 1.776 1.776 1.783 1.761 1.783 21,934,926 1.7722 0.41%
2020-09-14 0 2.430 2.420 2.430 2.420 2.470 15,442,167 37,580,671 2.4336 1.768 1.761 1.768 1.761 1.798 21,219,244 1.7711 -0.41%
2020-09-11 0 2.440 2.440 2.450 2.420 2.450 32,305,763 78,559,959 2.4318 1.776 1.776 1.783 1.761 1.783 44,391,689 1.7697 -0.41%
2020-09-10 0 2.450 2.440 2.450 2.430 2.490 32,914,000 80,637,980 2.4500 1.783 1.776 1.783 1.768 1.812 45,227,474 1.7829 -0.41%
2020-09-09 0 2.460 2.460 2.470 2.460 2.500 34,296,000 84,751,687 2.4712 1.790 1.790 1.798 1.790 1.819 47,126,494 1.7984 -1.20%
2020-09-08 0 2.490 2.490 2.500 2.470 2.530 31,225,064 78,020,640 2.4987 1.812 1.812 1.819 1.798 1.841 42,906,689 1.8184 0.40%
2020-09-07 0 2.480 2.460 2.480 2.450 2.500 19,334,276 47,768,786 2.4707 1.805 1.790 1.805 1.783 1.819 26,567,432 1.7980 0.00%
2020-09-04 0 2.480 2.480 2.490 2.450 2.490 33,240,000 82,000,553 2.4669 1.805 1.805 1.812 1.783 1.812 45,675,434 1.7953 -0.80%
2020-09-03 0 2.500 2.500 2.510 2.500 2.570 26,812,250 67,649,990 2.5231 1.819 1.819 1.827 1.819 1.870 36,842,995 1.8362 -0.79%
2020-09-02 0 2.520 2.520 2.530 2.510 2.560 30,925,685 78,095,911 2.5253 1.834 1.834 1.841 1.827 1.863 42,495,309 1.8378 -1.18%
2020-09-01 0 2.550 2.550 2.560 2.540 2.590 23,843,734 60,956,659 2.5565 1.856 1.856 1.863 1.848 1.885 32,763,926 1.8605 0.79%
2020-08-31 0 2.530 2.530 2.540 2.530 2.630 45,885,000 117,921,680 2.5699 1.841 1.841 1.848 1.841 1.914 63,051,061 1.8703 -2.32%
2020-08-28 0 2.590 2.590 2.600 2.570 2.620 31,691,986 82,240,716 2.5950 1.885 1.885 1.892 1.870 1.907 43,548,291 1.8885 0.00%
2020-08-27 0 2.590 2.580 2.590 2.570 2.610 30,062,032 77,889,911 2.5910 1.885 1.878 1.885 1.870 1.899 41,308,554 1.8856 -0.38%
2020-08-26 0 2.600 2.590 2.600 2.580 2.630 46,419,659 120,924,258 2.6050 1.892 1.885 1.892 1.878 1.914 63,785,742 1.8958 -1.52%
2020-08-25 0 2.640 2.630 2.640 2.620 2.680 21,597,000 57,251,880 2.6509 1.921 1.914 1.921 1.907 1.950 29,676,665 1.9292 0.38%
2020-08-24 0 2.630 2.630 2.640 2.620 2.660 39,387,420 103,994,077 2.6403 1.914 1.914 1.921 1.907 1.936 54,122,668 1.9215 0.77%
2020-08-21 0 2.610 2.610 2.620 2.580 2.630 23,123,872 60,339,195 2.6094 1.899 1.899 1.907 1.878 1.914 31,774,756 1.8990 0.38%
2020-08-20 0 2.600 2.590 2.600 2.580 2.640 42,683,706 110,857,691 2.5972 1.892 1.885 1.892 1.878 1.921 58,652,129 1.8901 -1.52%
2020-08-19 0 2.640 2.630 2.640 2.620 2.680 32,951,812 86,822,613 2.6348 1.921 1.914 1.921 1.907 1.950 45,279,431 1.9175 -2.22%
2020-08-18 0 2.700 2.680 2.700 2.650 2.730 28,231,750 75,793,985 2.6847 1.965 1.950 1.965 1.929 1.987 38,793,545 1.9538 -0.37%
2020-08-17 0 2.710 2.700 2.710 2.640 2.760 72,012,889 195,137,986 2.7098 1.972 1.965 1.972 1.921 2.009 98,953,668 1.9720 3.04%
2020-08-14 0 2.630 2.620 2.630 2.570 2.660 40,865,369 107,075,900 2.6202 1.914 1.907 1.914 1.870 1.936 56,153,533 1.9068 1.54%
2020-08-13 0 2.590 2.580 2.590 2.580 2.630 16,532,949 42,924,439 2.5963 1.885 1.878 1.885 1.878 1.914 22,718,099 1.8894 0.00%
2020-08-12 0 2.590 2.590 2.600 2.550 2.610 36,893,558 94,896,644 2.5722 1.885 1.885 1.892 1.856 1.899 50,695,826 1.8719 0.78%
2020-08-11 0 2.570 2.570 2.580 2.570 2.680 45,157,519 118,114,108 2.6156 1.870 1.870 1.878 1.870 1.950 62,051,422 1.9035 -0.77%
2020-08-10 0 2.590 2.590 2.600 2.580 2.630 23,390,604 61,037,154 2.6095 1.885 1.885 1.892 1.878 1.914 32,141,275 1.8990 -0.38%
2020-08-07 0 2.600 2.590 2.600 2.560 2.640 25,875,440 67,209,758 2.5974 1.892 1.885 1.892 1.863 1.921 35,555,714 1.8903 -1.14%
2020-08-06 0 2.630 2.630 2.640 2.600 2.670 23,251,670 61,050,447 2.6256 1.914 1.914 1.921 1.892 1.943 31,950,364 1.9108 -0.38%
2020-08-05 0 2.640 2.640 2.650 2.630 2.680 37,951,573 100,464,489 2.6472 1.921 1.921 1.929 1.914 1.950 52,149,656 1.9265 -0.75%
2020-08-04 0 2.660 2.650 2.660 2.570 2.710 66,264,222 175,127,208 2.6429 1.936 1.929 1.936 1.870 1.972 91,054,364 1.9233 4.31%
2020-08-03 0 2.550 2.540 2.550 2.530 2.570 31,414,439 80,162,250 2.5518 1.856 1.848 1.856 1.841 1.870 43,166,911 1.8570 1.19%
2020-07-31 0 2.520 2.520 2.540 2.510 2.580 31,544,659 80,140,161 2.5405 1.834 1.834 1.848 1.827 1.878 43,345,848 1.8489 0.00%
2020-07-30 0 2.520 2.520 2.530 2.520 2.590 28,896,428 73,772,914 2.5530 1.834 1.834 1.841 1.834 1.885 39,706,886 1.8579 -1.18%
2020-07-29 0 2.550 2.550 2.560 2.500 2.570 49,793,000 126,553,408 2.5416 1.856 1.856 1.863 1.819 1.870 68,421,085 1.8496 2.00%
2020-07-28 0 2.500 2.500 2.510 2.490 2.550 43,501,000 109,692,997 2.5216 1.819 1.819 1.827 1.812 1.856 59,775,182 1.8351 0.81%
2020-07-27 0 2.480 2.480 2.490 2.470 2.530 33,275,649 83,196,212 2.5002 1.805 1.805 1.812 1.798 1.841 45,724,419 1.8195 0.00%
2020-07-24 0 2.480 2.470 2.480 2.450 2.560 64,222,000 160,153,225 2.4937 1.805 1.798 1.805 1.783 1.863 88,248,126 1.8148 -2.75%
2020-07-23 0 2.550 2.540 2.550 2.540 2.600 49,182,000 125,686,360 2.5555 1.856 1.848 1.856 1.848 1.892 67,581,503 1.8598 -1.16%
2020-07-22 0 2.580 2.570 2.580 2.570 2.670 49,333,248 129,410,842 2.6232 1.878 1.870 1.878 1.870 1.943 67,789,335 1.9090 -1.90%
2020-07-21 0 2.630 2.630 2.640 2.600 2.730 74,965,099 198,577,800 2.6489 1.914 1.914 1.921 1.892 1.987 103,010,331 1.9277 -0.38%
2020-07-20 0 2.640 2.640 2.650 2.560 2.700 86,252,490 226,032,263 2.6206 1.921 1.921 1.929 1.863 1.965 118,520,454 1.9071 3.53%
2020-07-17 0 2.550 2.550 2.560 2.520 2.620 45,593,564 116,214,187 2.5489 1.856 1.856 1.863 1.834 1.907 62,650,596 1.8550 -0.78%
2020-07-16 0 2.570 2.570 2.580 2.540 2.690 61,667,529 160,321,125 2.5998 1.870 1.870 1.878 1.848 1.958 84,738,000 1.8920 -1.91%
2020-07-15 0 2.620 2.610 2.620 2.610 2.730 56,574,759 149,791,220 2.6477 1.907 1.899 1.907 1.899 1.987 77,739,971 1.9268 -2.24%
2020-07-14 0 2.680 2.670 2.680 2.640 2.770 95,304,000 256,074,343 2.6869 1.950 1.943 1.950 1.921 2.016 130,958,229 1.9554 -2.90%
2020-07-13 0 2.760 2.760 2.770 2.720 2.840 111,769,534 310,516,202 2.7782 2.009 2.009 2.016 1.979 2.067 153,583,692 2.0218 -0.72%
2020-07-10 0 2.780 2.770 2.780 2.730 2.980 210,323,100 595,102,238 2.8295 2.023 2.016 2.023 1.987 2.169 289,007,183 2.0591 -7.95%
2020-07-09 0 3.020 3.010 3.020 2.990 3.100 246,088,865 741,526,154 3.0132 2.198 2.191 2.198 2.176 2.256 338,153,297 2.1929 0.00%
2020-07-08 0 3.020 3.010 3.020 2.890 3.080 159,483,185 477,760,235 2.9957 2.198 2.191 2.198 2.103 2.241 219,147,522 2.1801 2.03%
2020-07-07 0 2.960 2.950 2.960 2.940 3.180 214,651,365 653,462,235 3.0443 2.154 2.147 2.154 2.140 2.314 294,954,698 2.2155 0.00%
2020-07-06 0 2.960 2.950 2.960 2.590 2.980 250,351,158 706,353,770 2.8215 2.154 2.147 2.154 1.885 2.169 344,010,159 2.0533 17.00%
2020-07-03 0 2.530 2.520 2.530 2.470 2.550 78,696,213 198,555,984 2.5231 1.841 1.834 1.841 1.798 1.856 108,137,294 1.8361 3.69%
2020-07-02 0 2.440 2.430 2.440 2.290 2.450 112,251,798 268,241,501 2.3896 1.776 1.768 1.776 1.667 1.783 154,246,376 1.7390 7.96%
2020-06-30 0 2.260 2.250 2.260 2.250 2.280 56,963,775 128,886,646 2.2626 1.645 1.637 1.645 1.637 1.659 78,274,522 1.6466 0.44%
2020-06-29 0 2.250 2.250 2.260 2.220 2.350 82,700,478 187,779,213 2.2706 1.637 1.637 1.645 1.616 1.710 113,639,597 1.6524 -2.73%
2020-06-26 0 2.440 2.440 2.450 2.440 2.490 26,372,250 64,996,547 2.4646 1.683 1.683 1.690 1.683 1.718 38,226,498 1.7003 -2.01%
2020-06-24 0 2.490 2.490 2.500 2.480 2.530 17,296,592 43,260,249 2.5011 1.718 1.718 1.725 1.711 1.745 25,071,359 1.7255 0.00%
2020-06-23 0 2.490 2.490 2.500 2.430 2.510 11,403,405 28,323,034 2.4837 1.718 1.718 1.725 1.676 1.732 16,529,202 1.7135 0.00%
2020-06-22 0 2.490 2.480 2.490 2.480 2.530 25,115,679 62,871,973 2.5033 1.718 1.711 1.718 1.711 1.745 36,405,102 1.7270 0.00%
2020-06-19 0 2.490 2.490 2.500 2.450 2.520 49,787,773 123,744,576 2.4854 1.718 1.718 1.725 1.690 1.739 72,167,229 1.7147 1.22%
2020-06-18 0 2.460 2.460 2.470 2.420 2.490 14,011,634 34,475,267 2.4605 1.697 1.697 1.704 1.670 1.718 20,309,822 1.6975 0.82%
2020-06-17 0 2.440 2.440 2.450 2.420 2.460 17,978,832 43,900,879 2.4418 1.683 1.683 1.690 1.670 1.697 26,060,264 1.6846 -0.41%
2020-06-16 0 2.450 2.430 2.450 2.390 2.460 20,259,484 49,236,983 2.4303 1.690 1.676 1.690 1.649 1.697 29,366,062 1.6767 3.81%
2020-06-15 0 2.360 2.360 2.370 2.360 2.420 46,572,000 111,511,627 2.3944 1.628 1.628 1.635 1.628 1.670 67,505,976 1.6519 -1.67%
2020-06-12 0 2.400 2.400 2.410 2.370 2.420 27,806,582 66,725,306 2.3996 1.656 1.656 1.663 1.635 1.670 40,305,558 1.6555 -1.23%
2020-06-11 0 2.430 2.420 2.430 2.420 2.520 41,677,239 102,415,393 2.4573 1.676 1.670 1.676 1.670 1.739 60,411,034 1.6953 -3.57%
2020-06-10 0 2.520 2.520 2.530 2.500 2.570 23,113,457 58,382,328 2.5259 1.739 1.739 1.745 1.725 1.773 33,502,887 1.7426 -1.18%
2020-06-09 0 2.550 2.550 2.560 2.540 2.580 32,640,292 83,572,390 2.5604 1.759 1.759 1.766 1.752 1.780 47,312,006 1.7664 0.39%
2020-06-08 0 2.540 2.530 2.540 2.510 2.580 42,552,750 108,270,264 2.5444 1.752 1.745 1.752 1.732 1.780 61,680,085 1.7554 1.20%
2020-06-05 0 2.510 2.500 2.510 2.390 2.510 42,569,797 104,537,139 2.4557 1.732 1.725 1.732 1.649 1.732 61,704,795 1.6941 4.15%
2020-06-04 0 2.410 2.410 2.420 2.400 2.460 20,345,429 49,281,123 2.4222 1.663 1.663 1.670 1.656 1.697 29,490,639 1.6711 -0.82%
2020-06-03 0 2.430 2.430 2.440 2.400 2.450 23,056,594 56,005,492 2.4290 1.676 1.676 1.683 1.656 1.690 33,420,465 1.6758 1.67%
2020-06-02 0 2.390 2.390 2.400 2.380 2.410 20,621,784 49,438,372 2.3974 1.649 1.649 1.656 1.642 1.663 29,891,215 1.6539 0.84%
2020-06-01 0 2.370 2.370 2.380 2.340 2.400 25,979,571 61,815,869 2.3794 1.635 1.635 1.642 1.614 1.656 37,657,311 1.6415 1.72%
2020-05-29 0 2.330 2.320 2.330 2.320 2.360 51,383,088 120,037,565 2.3361 1.607 1.601 1.607 1.601 1.628 74,479,634 1.6117 0.00%
2020-05-28 0 2.330 2.330 2.340 2.330 2.420 43,237,886 102,039,848 2.3600 1.607 1.607 1.614 1.607 1.670 62,673,188 1.6281 -2.10%
2020-05-27 0 2.380 2.370 2.380 2.370 2.420 31,530,599 75,125,143 2.3826 1.642 1.635 1.642 1.635 1.670 45,703,510 1.6437 0.42%
2020-05-26 0 2.370 2.360 2.370 2.350 2.400 30,553,790 72,661,958 2.3782 1.635 1.628 1.635 1.621 1.656 44,287,628 1.6407 0.85%
2020-05-25 0 2.350 2.340 2.350 2.320 2.370 21,899,498 51,200,240 2.3380 1.621 1.614 1.621 1.601 1.635 31,743,257 1.6129 -0.42%
2020-05-22 0 2.360 2.350 2.360 2.350 2.480 42,748,000 102,003,844 2.3862 1.628 1.621 1.628 1.621 1.711 61,963,099 1.6462 -4.84%
2020-05-21 0 2.480 2.480 2.490 2.450 2.510 18,403,129 45,612,121 2.4785 1.711 1.711 1.718 1.690 1.732 26,675,281 1.7099 -1.20%
2020-05-20 0 2.510 2.500 2.510 2.480 2.520 12,148,000 30,424,032 2.5044 1.732 1.725 1.732 1.711 1.739 17,608,490 1.7278 0.00%
2020-05-19 0 2.510 2.510 2.520 2.480 2.530 23,627,565 59,377,864 2.5131 1.732 1.732 1.739 1.711 1.745 34,248,085 1.7338 2.03%
2020-05-18 0 2.460 2.460 2.480 2.440 2.480 12,898,138 31,821,228 2.4671 1.697 1.697 1.711 1.683 1.711 18,695,813 1.7021 0.00%
2020-05-15 0 2.460 2.460 2.470 2.460 2.490 19,463,000 48,037,480 2.4681 1.697 1.697 1.704 1.697 1.718 28,211,561 1.7028 -0.40%
2020-05-14 0 2.470 2.470 2.480 2.470 2.530 28,740,524 71,429,325 2.4853 1.704 1.704 1.711 1.704 1.745 41,659,304 1.7146 -2.76%
2020-05-13 0 2.540 2.540 2.550 2.520 2.570 13,833,203 35,267,320 2.5495 1.752 1.752 1.759 1.739 1.773 20,051,187 1.7589 -0.39%
2020-05-12 0 2.550 2.530 2.550 2.530 2.570 19,881,395 50,692,825 2.5498 1.759 1.745 1.759 1.745 1.773 28,818,023 1.7591 -0.39%
2020-05-11 0 2.560 2.560 2.570 2.550 2.600 21,576,658 55,605,824 2.5771 1.766 1.766 1.773 1.759 1.794 31,275,302 1.7779 0.79%
2020-05-08 0 2.540 2.540 2.560 2.510 2.560 25,809,333 65,636,040 2.5431 1.752 1.752 1.766 1.732 1.766 37,410,552 1.7545 1.20%
2020-05-07 0 2.510 2.510 2.520 2.500 2.530 17,211,000 43,236,620 2.5122 1.732 1.732 1.739 1.725 1.745 24,947,293 1.7331 0.00%
2020-05-06 0 2.510 2.510 2.520 2.480 2.540 30,096,325 75,749,137 2.5169 1.732 1.732 1.739 1.711 1.752 43,624,534 1.7364 1.62%
2020-05-05 0 2.470 2.470 2.480 2.450 2.500 30,168,772 74,521,100 2.4701 1.704 1.704 1.711 1.690 1.725 43,729,546 1.7041 0.41%
2020-05-04 0 2.460 2.460 2.470 2.450 2.550 27,995,599 69,309,468 2.4757 1.697 1.697 1.704 1.690 1.759 40,579,538 1.7080 -3.15%
2020-04-29 0 2.540 2.540 2.550 2.530 2.620 17,671,736 45,154,483 2.5552 1.752 1.752 1.759 1.745 1.808 25,615,129 1.7628 -1.55%
2020-04-28 0 2.580 2.570 2.580 2.520 2.580 14,648,186 37,565,849 2.5645 1.780 1.773 1.780 1.739 1.780 21,232,502 1.7693 2.38%
2020-04-27 0 2.520 2.520 2.530 2.450 2.540 23,646,628 59,359,637 2.5103 1.739 1.739 1.745 1.690 1.752 34,275,717 1.7318 2.86%
2020-04-24 0 2.450 2.450 2.460 2.440 2.480 23,864,451 58,605,162 2.4558 1.690 1.690 1.697 1.683 1.711 34,591,451 1.6942 -0.81%
2020-04-23 0 2.470 2.470 2.480 2.460 2.530 25,197,030 62,573,764 2.4834 1.704 1.704 1.711 1.697 1.745 36,523,020 1.7133 -1.59%
2020-04-22 0 2.510 2.500 2.510 2.460 2.530 21,855,377 54,782,628 2.5066 1.732 1.725 1.732 1.697 1.745 31,679,304 1.7293 0.80%
2020-04-21 0 2.490 2.480 2.490 2.460 2.540 29,238,000 72,776,690 2.4891 1.718 1.711 1.718 1.697 1.752 42,380,394 1.7172 -1.97%
2020-04-20 0 2.540 2.540 2.550 2.510 2.560 20,459,500 52,066,485 2.5449 1.752 1.752 1.759 1.732 1.766 29,655,985 1.7557 0.00%
2020-04-17 0 2.540 2.530 2.540 2.490 2.560 22,585,487 57,194,269 2.5323 1.752 1.745 1.752 1.718 1.766 32,737,596 1.7471 2.83%
2020-04-16 0 2.470 2.470 2.480 2.440 2.490 29,833,000 73,628,800 2.4680 1.704 1.704 1.711 1.683 1.718 43,242,845 1.7027 -0.80%
2020-04-15 0 2.490 2.480 2.490 2.480 2.580 30,361,860 76,567,221 2.5218 1.718 1.711 1.718 1.711 1.780 44,009,426 1.7398 -2.35%
2020-04-14 0 2.550 2.540 2.550 2.510 2.570 27,421,394 69,775,842 2.5446 1.759 1.752 1.759 1.732 1.773 39,747,229 1.7555 0.39%
2020-04-09 0 2.540 2.530 2.540 2.520 2.560 21,918,000 55,609,005 2.5371 1.752 1.745 1.752 1.739 1.766 31,770,076 1.7504 0.79%
2020-04-08 0 2.520 2.510 2.520 2.500 2.570 30,381,532 76,780,914 2.5272 1.739 1.732 1.739 1.725 1.773 44,037,941 1.7435 -2.33%
2020-04-07 0 2.580 2.580 2.590 2.530 2.600 40,952,122 105,311,638 2.5716 1.780 1.780 1.787 1.745 1.794 59,359,979 1.7741 1.98%
2020-04-06 0 2.530 2.530 2.540 2.440 2.540 13,620,000 33,984,245 2.4952 1.745 1.745 1.752 1.683 1.752 19,742,150 1.7214 2.43%
2020-04-03 0 2.470 2.470 2.480 2.460 2.590 18,106,376 45,299,387 2.5018 1.704 1.704 1.711 1.697 1.787 26,245,138 1.7260 -3.89%
2020-04-02 0 2.570 2.570 2.580 2.460 2.580 21,989,143 55,555,612 2.5265 1.773 1.773 1.780 1.697 1.780 31,873,198 1.7430 1.98%
2020-04-01 0 2.520 2.520 2.530 2.490 2.650 73,666,185 188,906,849 2.5644 1.739 1.739 1.745 1.718 1.828 106,778,917 1.7691 -1.56%
2020-03-31 0 2.560 2.560 2.570 2.440 2.570 83,988,492 212,634,506 2.5317 1.766 1.766 1.773 1.683 1.773 121,741,070 1.7466 6.67%
2020-03-30 0 2.400 2.380 2.400 2.320 2.420 34,797,267 82,745,031 2.3779 1.656 1.642 1.656 1.601 1.670 50,438,535 1.6405 0.84%
2020-03-27 0 2.380 2.370 2.380 2.350 2.440 38,304,504 91,757,598 2.3955 1.642 1.635 1.642 1.621 1.683 55,522,265 1.6526 1.28%
2020-03-26 0 2.350 2.340 2.350 2.310 2.390 31,590,149 74,457,281 2.3570 1.621 1.614 1.621 1.594 1.649 45,789,827 1.6261 0.43%
2020-03-25 0 2.340 2.340 2.350 2.300 2.370 54,302,677 126,809,025 2.3352 1.614 1.614 1.621 1.587 1.635 78,711,569 1.6111 4.93%
2020-03-24 0 2.230 2.230 2.240 2.160 2.250 48,214,005 107,298,476 2.2255 1.538 1.538 1.545 1.490 1.552 69,886,057 1.5353 5.19%
2020-03-23 0 2.120 2.120 2.130 2.100 2.170 50,751,154 108,247,940 2.1329 1.463 1.463 1.469 1.449 1.497 73,563,647 1.4715 -3.64%
2020-03-20 0 2.200 2.200 2.210 2.120 2.220 88,026,391 190,882,501 2.1685 1.518 1.518 1.525 1.463 1.532 127,593,993 1.4960 4.27%
2020-03-19 0 2.110 2.110 2.120 2.070 2.250 134,154,486 285,442,983 2.1277 1.456 1.456 1.463 1.428 1.552 194,456,530 1.4679 -4.95%
2020-03-18 0 2.220 2.220 2.230 2.210 2.390 57,310,506 132,267,068 2.3079 1.532 1.532 1.538 1.525 1.649 83,071,408 1.5922 -6.33%
2020-03-17 0 2.370 2.370 2.380 2.330 2.430 63,783,078 150,965,695 2.3669 1.635 1.635 1.642 1.607 1.676 92,453,382 1.6329 -0.84%
2020-03-16 0 2.390 2.390 2.400 2.370 2.510 53,885,333 130,988,422 2.4309 1.649 1.649 1.656 1.635 1.732 78,106,630 1.6770 -4.40%
2020-03-13 0 2.500 2.500 2.510 2.350 2.540 106,108,800 260,884,315 2.4586 1.725 1.725 1.732 1.621 1.752 153,804,391 1.6962 -4.21%
2020-03-12 0 2.610 2.600 2.610 2.580 2.680 69,732,205 182,390,651 2.6156 1.801 1.794 1.801 1.780 1.849 101,076,624 1.8045 -3.33%
2020-03-11 0 2.700 2.700 2.710 2.700 2.750 29,273,735 79,543,185 2.7172 1.863 1.863 1.870 1.863 1.897 42,432,192 1.8746 -0.37%
2020-03-10 0 2.710 2.710 2.720 2.680 2.760 64,689,971 176,267,618 2.7248 1.870 1.870 1.877 1.849 1.904 93,767,921 1.8798 -0.73%
2020-03-09 0 2.730 2.720 2.730 2.710 2.810 63,249,993 174,088,932 2.7524 1.883 1.877 1.883 1.870 1.939 91,680,677 1.8989 -4.88%
2020-03-06 0 2.870 2.860 2.870 2.780 2.870 135,913,037 386,787,734 2.8458 1.980 1.973 1.980 1.918 1.980 197,005,544 1.9633 0.70%
2020-03-05 0 2.850 2.850 2.860 2.810 2.870 43,949,808 125,170,476 2.8480 1.966 1.966 1.973 1.939 1.980 63,705,116 1.9648 2.15%
2020-03-04 0 2.790 2.790 2.800 2.770 2.810 33,041,145 92,299,370 2.7935 1.925 1.925 1.932 1.911 1.939 47,893,042 1.9272 -0.71%
2020-03-03 0 2.810 2.800 2.810 2.800 2.850 28,680,258 80,915,318 2.8213 1.939 1.932 1.939 1.932 1.966 41,571,949 1.9464 0.00%
2020-03-02 0 2.810 2.810 2.820 2.750 2.850 51,452,678 144,257,039 2.8037 1.939 1.939 1.946 1.897 1.966 74,580,504 1.9342 1.81%
2020-02-28 0 2.760 2.750 2.760 2.710 2.790 75,401,991 207,030,431 2.7457 1.904 1.897 1.904 1.870 1.925 109,294,962 1.8942 -1.78%
2020-02-27 0 2.810 2.810 2.820 2.790 2.830 25,608,800 71,905,146 2.8078 1.939 1.939 1.946 1.925 1.952 37,119,880 1.9371 0.72%
2020-02-26 0 2.790 2.790 2.800 2.770 2.830 36,282,431 101,473,644 2.7968 1.925 1.925 1.932 1.911 1.952 52,591,276 1.9295 -0.71%
2020-02-25 0 2.810 2.810 2.820 2.790 2.840 44,760,174 126,054,450 2.8162 1.939 1.939 1.946 1.925 1.959 64,879,739 1.9429 -1.06%
2020-02-24 0 2.840 2.840 2.850 2.830 2.910 68,026,639 194,631,135 2.8611 1.959 1.959 1.966 1.952 2.008 98,604,411 1.9739 -3.40%
2020-02-21 0 2.940 2.940 2.950 2.920 2.970 34,943,811 102,854,866 2.9434 2.028 2.028 2.035 2.014 2.049 50,650,950 2.0307 -0.68%
2020-02-20 0 2.960 2.950 2.960 2.910 2.970 47,187,876 138,905,786 2.9437 2.042 2.035 2.042 2.008 2.049 68,398,686 2.0308 1.37%
2020-02-19 0 2.920 2.910 2.920 2.910 2.940 38,141,490 111,634,011 2.9268 2.014 2.008 2.014 2.008 2.028 55,285,977 2.0192 0.00%
2020-02-18 0 2.920 2.910 2.920 2.900 2.950 35,731,997 104,272,895 2.9182 2.014 2.008 2.014 2.001 2.035 51,793,424 2.0132 -0.68%
2020-02-17 0 2.940 2.940 2.950 2.920 2.970 29,615,000 87,106,240 2.9413 2.028 2.028 2.035 2.014 2.049 42,926,855 2.0292 1.03%
2020-02-14 0 2.910 2.910 2.920 2.910 2.950 30,040,177 87,870,853 2.9251 2.008 2.008 2.014 2.008 2.035 43,543,147 2.0180 -0.34%
2020-02-13 0 2.920 2.920 2.930 2.920 2.980 33,942,000 99,671,720 2.9365 2.014 2.014 2.021 2.014 2.056 49,198,828 2.0259 -1.02%
2020-02-12 0 2.950 2.950 2.960 2.910 2.970 26,154,703 76,969,163 2.9428 2.035 2.035 2.042 2.008 2.049 37,911,164 2.0303 1.03%
2020-02-11 0 2.920 2.920 2.930 2.920 2.960 24,806,835 72,837,771 2.9362 2.014 2.014 2.021 2.014 2.042 35,957,434 2.0257 0.34%
2020-02-10 0 2.910 2.910 2.920 2.890 2.930 30,618,000 89,012,497 2.9072 2.008 2.008 2.014 1.994 2.021 44,380,700 2.0057 -0.34%
2020-02-07 0 2.920 2.920 2.930 2.900 2.970 33,226,969 97,177,249 2.9246 2.014 2.014 2.021 2.001 2.049 48,162,393 2.0177 -1.68%
2020-02-06 0 2.970 2.960 2.970 2.910 3.000 29,729,825 88,174,256 2.9659 2.049 2.042 2.049 2.008 2.070 43,093,293 2.0461 2.41%
2020-02-05 0 2.900 2.900 2.910 2.860 2.950 48,174,000 140,393,570 2.9143 2.001 2.001 2.008 1.973 2.035 69,828,070 2.0106 0.69%
2020-02-04 0 2.880 2.870 2.880 2.810 2.910 47,987,216 137,862,429 2.8729 1.987 1.980 1.987 1.939 2.008 69,557,327 1.9820 2.49%
2020-02-03 0 2.810 2.810 2.820 2.790 2.860 47,598,500 134,354,407 2.8227 1.939 1.939 1.946 1.925 1.973 68,993,885 1.9473 0.36%
2020-01-31 0 2.800 2.800 2.810 2.800 2.890 31,652,512 89,460,399 2.8263 1.932 1.932 1.939 1.932 1.994 45,880,222 1.9499 -1.41%
2020-01-30 0 2.840 2.840 2.850 2.820 2.960 51,654,700 148,148,412 2.8681 1.959 1.959 1.966 1.946 2.042 74,873,334 1.9787 -3.73%
2020-01-29 0 2.950 2.950 2.960 2.910 3.000 57,652,823 169,629,013 2.9422 2.035 2.035 2.042 2.008 2.070 83,567,596 2.0298 -4.22%
2020-01-24 0 3.080 3.080 3.090 3.040 3.090 15,341,442 47,128,409 3.0720 2.125 2.125 2.132 2.097 2.132 22,237,375 2.1193 -0.65%
2020-01-23 0 3.100 3.100 3.110 3.060 3.180 46,662,245 144,210,921 3.0905 2.139 2.139 2.146 2.111 2.194 67,636,786 2.1321 -2.52%
2020-01-22 0 3.180 3.170 3.180 3.130 3.220 35,266,701 111,959,909 3.1747 2.194 2.187 2.194 2.159 2.221 51,118,979 2.1902 0.63%
2020-01-21 0 3.160 3.160 3.170 3.160 3.270 52,182,000 166,826,890 3.1970 2.180 2.180 2.187 2.180 2.256 75,637,654 2.2056 -3.36%
2020-01-20 0 3.270 3.260 3.270 3.260 3.310 32,672,034 107,419,412 3.2878 2.256 2.249 2.256 2.249 2.284 47,358,016 2.2682 -0.61%
2020-01-17 0 3.290 3.280 3.290 3.260 3.300 20,256,404 66,337,213 3.2749 2.270 2.263 2.270 2.249 2.277 29,361,598 2.2593 0.30%
2020-01-16 0 3.280 3.270 3.280 3.250 3.300 17,795,233 58,154,262 3.2680 2.263 2.256 2.263 2.242 2.277 25,794,137 2.2546 0.31%
2020-01-15 0 3.270 3.270 3.280 3.260 3.310 20,505,450 67,206,101 3.2775 2.256 2.256 2.263 2.249 2.284 29,722,589 2.2611 -0.61%
2020-01-14 0 3.290 3.290 3.300 3.290 3.330 28,526,000 94,337,985 3.3071 2.270 2.270 2.277 2.270 2.297 41,348,352 2.2815 0.00%
2020-01-13 0 3.290 3.280 3.290 3.260 3.310 23,024,171 75,706,001 3.2881 2.270 2.263 2.270 2.249 2.284 33,373,468 2.2684 0.92%
2020-01-10 0 3.260 3.260 3.270 3.240 3.300 33,574,000 109,380,105 3.2579 2.249 2.249 2.256 2.235 2.277 48,665,413 2.2476 -0.91%
2020-01-09 0 3.290 3.280 3.290 3.250 3.290 21,295,000 69,761,025 3.2759 2.270 2.263 2.270 2.242 2.270 30,867,039 2.2600 1.23%
2020-01-08 0 3.250 3.240 3.250 3.220 3.270 33,716,991 109,314,613 3.2421 2.242 2.235 2.242 2.221 2.256 48,872,678 2.2367 -0.91%
2020-01-07 0 3.280 3.280 3.290 3.280 3.340 32,041,000 105,914,060 3.3056 2.263 2.263 2.270 2.263 2.304 46,443,334 2.2805 -0.30%
2020-01-06 0 3.290 3.290 3.300 3.270 3.310 29,840,074 98,170,488 3.2899 2.270 2.270 2.277 2.256 2.284 43,253,099 2.2697 0.00%
2020-01-03 0 3.290 3.280 3.290 3.280 3.390 27,573,568 91,574,165 3.3211 2.270 2.263 2.270 2.263 2.339 39,967,805 2.2912 -1.20%
2020-01-02 0 3.330 3.320 3.330 3.250 3.330 39,307,568 130,087,880 3.3095 2.297 2.290 2.297 2.242 2.297 56,976,203 2.2832 2.78%
2019-12-31 0 3.240 3.240 3.250 3.240 3.300 20,271,000 66,046,845 3.2582 2.235 2.235 2.242 2.235 2.277 29,382,754 2.2478 -0.92%
2019-12-30 0 3.270 3.270 3.280 3.250 3.300 34,173,292 111,996,780 3.2773 2.256 2.256 2.263 2.242 2.277 49,534,085 2.2610 -0.30%
2019-12-27 0 3.280 3.270 3.280 3.240 3.290 27,233,292 88,970,789 3.2670 2.263 2.256 2.263 2.235 2.270 39,474,576 2.2539 0.92%
2019-12-24 0 3.250 3.250 3.260 3.220 3.270 11,620,000 37,662,450 3.2412 2.242 2.242 2.249 2.221 2.256 16,843,156 2.2361 -0.31%
2019-12-23 0 3.260 3.250 3.260 3.250 3.290 16,505,119 53,821,638 3.2609 2.249 2.242 2.249 2.242 2.270 23,924,121 2.2497 -0.61%
2019-12-20 0 3.280 3.270 3.280 3.250 3.300 37,765,756 123,732,458 3.2763 2.263 2.256 2.263 2.242 2.277 54,741,351 2.2603 0.00%
2019-12-19 0 3.280 3.270 3.280 3.240 3.310 43,637,331 142,360,706 3.2624 2.263 2.256 2.263 2.235 2.284 63,252,182 2.2507 -0.91%
2019-12-18 0 3.310 3.300 3.310 3.290 3.350 41,921,293 138,712,861 3.3089 2.284 2.277 2.284 2.270 2.311 60,764,790 2.2828 -0.30%
2019-12-17 0 3.320 3.310 3.320 3.270 3.360 65,127,300 215,399,351 3.3074 2.290 2.284 2.290 2.256 2.318 94,401,828 2.2817 1.53%
2019-12-16 0 3.270 3.260 3.270 3.260 3.300 31,781,000 104,162,452 3.2775 2.256 2.249 2.256 2.249 2.277 46,066,465 2.2611 -0.30%
2019-12-13 0 3.280 3.280 3.290 3.230 3.290 48,541,548 158,604,965 3.2674 2.263 2.263 2.270 2.228 2.270 70,360,830 2.2542 2.50%
2019-12-12 0 3.200 3.190 3.200 3.180 3.230 24,409,483 78,190,064 3.2033 2.208 2.201 2.208 2.194 2.228 35,381,473 2.2099 0.63%
2019-12-11 0 3.180 3.170 3.180 3.150 3.200 25,296,768 80,418,794 3.1790 2.194 2.187 2.194 2.173 2.208 36,667,590 2.1932 0.95%
2019-12-10 0 3.150 3.150 3.160 3.130 3.170 22,251,089 70,171,879 3.1536 2.173 2.173 2.180 2.159 2.187 32,252,888 2.1757 0.32%
2019-12-09 0 3.140 3.140 3.150 3.130 3.160 20,314,100 63,807,107 3.1410 2.166 2.166 2.173 2.159 2.180 29,445,228 2.1670 0.32%
2019-12-06 0 3.130 3.120 3.130 3.110 3.150 27,402,872 85,717,713 3.1281 2.159 2.152 2.159 2.146 2.173 39,720,382 2.1580 0.64%
2019-12-05 0 3.110 3.110 3.120 3.100 3.130 25,619,800 79,773,258 3.1137 2.146 2.146 2.152 2.139 2.159 37,135,824 2.1481 0.32%
2019-12-04 0 3.100 3.090 3.100 3.080 3.120 20,926,211 64,833,607 3.0982 2.139 2.132 2.139 2.125 2.152 30,332,481 2.1374 -0.96%
2019-12-03 0 3.130 3.130 3.140 3.080 3.140 24,755,682 77,046,294 3.1123 2.159 2.159 2.166 2.125 2.166 35,883,288 2.1471 0.32%
2019-12-02 0 3.120 3.120 3.130 3.110 3.140 18,933,947 59,220,642 3.1277 2.152 2.152 2.159 2.146 2.166 27,444,700 2.1578 -0.64%
2019-11-29 0 3.140 3.130 3.140 3.120 3.170 25,579,890 80,133,471 3.1327 2.166 2.159 2.166 2.152 2.187 37,077,975 2.1612 -0.95%
2019-11-28 0 3.170 3.170 3.180 3.160 3.190 15,871,000 50,372,720 3.1739 2.187 2.187 2.194 2.180 2.201 23,004,967 2.1896 -0.63%
2019-11-27 0 3.190 3.180 3.190 3.170 3.200 10,121,796 32,214,823 3.1827 2.201 2.194 2.201 2.187 2.208 14,671,513 2.1957 0.31%
2019-11-26 0 3.180 3.180 3.190 3.170 3.200 43,512,632 138,383,330 3.1803 2.194 2.194 2.201 2.187 2.208 63,071,431 2.1941 0.32%
2019-11-25 0 3.170 3.160 3.170 3.150 3.200 18,675,190 59,254,514 3.1729 2.187 2.180 2.187 2.173 2.208 27,069,633 2.1890 0.63%
2019-11-22 0 3.150 3.150 3.160 3.120 3.180 22,423,670 70,533,126 3.1455 2.173 2.173 2.180 2.152 2.194 32,503,043 2.1700 -0.32%
2019-11-21 0 3.160 3.150 3.160 3.140 3.220 31,359,418 99,290,363 3.1662 2.180 2.173 2.180 2.166 2.221 45,455,383 2.1843 -1.86%
2019-11-20 0 3.220 3.220 3.230 3.200 3.230 22,895,670 73,617,345 3.2153 2.221 2.221 2.228 2.208 2.228 33,187,206 2.2182 -0.62%
2019-11-19 0 3.240 3.230 3.240 3.190 3.260 17,705,839 57,320,861 3.2374 2.235 2.228 2.235 2.201 2.249 25,664,561 2.2335 0.93%
2019-11-18 0 3.210 3.210 3.220 3.180 3.230 26,281,123 84,302,677 3.2077 2.215 2.215 2.221 2.194 2.228 38,094,410 2.2130 0.31%
2019-11-15 0 3.200 3.190 3.200 3.180 3.230 25,981,005 83,292,056 3.2059 2.208 2.201 2.208 2.194 2.228 37,659,390 2.2117 -0.93%
2019-11-14 0 3.230 3.220 3.230 3.190 3.250 26,291,200 84,515,058 3.2146 2.228 2.221 2.228 2.201 2.242 38,109,016 2.2177 0.00%
2019-11-13 0 3.230 3.220 3.230 3.200 3.300 49,269,765 159,763,048 3.2426 2.228 2.221 2.228 2.208 2.277 71,416,378 2.2371 -2.42%
2019-11-12 0 3.310 3.310 3.320 3.280 3.320 11,428,120 37,714,614 3.3002 2.284 2.284 2.290 2.263 2.290 16,565,026 2.2768 0.61%
2019-11-11 0 3.290 3.280 3.290 3.250 3.340 30,014,885 98,866,170 3.2939 2.270 2.263 2.270 2.242 2.304 43,506,487 2.2724 -1.50%
2019-11-08 0 3.340 3.330 3.340 3.310 3.350 28,619,294 95,418,498 3.3341 2.304 2.297 2.304 2.284 2.311 41,483,582 2.3002 -0.60%
2019-11-07 0 3.360 3.350 3.360 3.290 3.360 31,723,770 105,314,301 3.3197 2.318 2.311 2.318 2.270 2.318 45,983,511 2.2903 0.30%
2019-11-06 0 3.350 3.340 3.350 3.340 3.380 18,325,208 61,513,407 3.3568 2.311 2.304 2.311 2.304 2.332 26,562,335 2.3158 -0.89%
2019-11-05 0 3.380 3.370 3.380 3.350 3.410 52,194,057 176,416,500 3.3800 2.332 2.325 2.332 2.311 2.353 75,655,131 2.3319 0.00%
2019-11-04 0 3.380 3.370 3.380 3.350 3.410 41,100,996 139,113,257 3.3847 2.332 2.325 2.332 2.311 2.353 59,575,772 2.3351 0.90%
2019-11-01 0 3.350 3.340 3.350 3.280 3.350 23,172,898 77,252,595 3.3337 2.311 2.304 2.311 2.263 2.311 33,589,047 2.2999 1.21%
2019-10-31 0 3.310 3.310 3.320 3.290 3.330 29,985,000 99,189,371 3.3080 2.284 2.284 2.290 2.270 2.297 43,463,169 2.2821 0.30%
2019-10-30 0 3.300 3.300 3.310 3.290 3.350 43,511,554 143,990,405 3.3092 2.277 2.277 2.284 2.270 2.311 63,069,868 2.2830 0.92%
2019-10-29 0 3.270 3.270 3.280 3.250 3.310 19,568,003 64,184,289 3.2801 2.256 2.256 2.263 2.242 2.284 28,363,762 2.2629 -0.30%
2019-10-28 0 3.280 3.280 3.290 3.220 3.280 32,620,000 106,479,964 3.2643 2.263 2.263 2.270 2.221 2.263 47,282,593 2.2520 2.50%
2019-10-25 0 3.200 3.200 3.210 3.170 3.220 15,241,000 48,740,477 3.1980 2.208 2.208 2.215 2.187 2.221 22,091,784 2.2063 -0.31%
2019-10-24 0 3.210 3.210 3.220 3.180 3.230 15,987,894 51,275,706 3.2072 2.215 2.215 2.221 2.194 2.228 23,174,405 2.2126 -0.31%
2019-10-23 0 3.220 3.210 3.220 3.190 3.240 10,968,000 35,222,520 3.2114 2.221 2.215 2.221 2.201 2.235 15,898,083 2.2155 -0.31%
2019-10-22 0 3.230 3.220 3.230 3.210 3.250 18,711,494 60,411,777 3.2286 2.228 2.221 2.228 2.215 2.242 27,122,255 2.2274 -0.31%
2019-10-21 0 3.240 3.240 3.250 3.180 3.260 18,021,000 58,253,790 3.2326 2.235 2.235 2.242 2.194 2.249 26,121,386 2.2301 1.25%
2019-10-18 0 3.200 3.200 3.210 3.190 3.270 20,604,620 66,258,959 3.2157 2.208 2.208 2.215 2.201 2.256 29,866,336 2.2185 -1.23%
2019-10-17 0 3.240 3.230 3.240 3.210 3.250 10,902,200 35,235,466 3.2320 2.235 2.228 2.235 2.215 2.242 15,802,707 2.2297 0.62%
2019-10-16 0 3.220 3.220 3.230 3.210 3.290 23,103,063 74,895,882 3.2418 2.221 2.221 2.228 2.215 2.270 33,487,821 2.2365 -1.23%
2019-10-15 0 3.260 3.250 3.260 3.210 3.260 34,362,300 111,350,911 3.2405 2.249 2.242 2.249 2.215 2.249 49,808,052 2.2356 1.24%
2019-10-14 0 3.220 3.220 3.230 3.210 3.290 32,653,000 106,060,836 3.2481 2.221 2.221 2.228 2.215 2.270 47,330,427 2.2409 -0.62%
2019-10-11 0 3.240 3.230 3.240 3.130 3.240 53,403,395 171,292,926 3.2075 2.235 2.228 2.235 2.159 2.235 77,408,063 2.2129 4.18%
2019-10-10 0 3.110 3.100 3.110 3.100 3.130 11,788,314 36,745,418 3.1171 2.146 2.139 2.146 2.139 2.159 17,087,126 2.1505 0.00%
2019-10-09 0 3.110 3.110 3.120 3.090 3.140 17,333,169 53,974,573 3.1139 2.146 2.146 2.152 2.132 2.166 25,124,377 2.1483 -0.32%
2019-10-08 0 3.120 3.110 3.120 3.100 3.180 20,962,280 65,799,142 3.1389 2.152 2.146 2.152 2.139 2.194 30,384,763 2.1655 0.00%
2019-10-04 0 3.120 3.110 3.120 3.080 3.190 11,201,740 34,909,310 3.1164 2.152 2.146 2.152 2.125 2.201 16,236,889 2.1500 -0.95%
2019-10-03 0 3.150 3.140 3.150 3.080 3.150 13,832,303 43,142,028 3.1189 2.173 2.166 2.173 2.125 2.173 20,049,882 2.1517 0.96%
2019-10-02 0 3.120 3.120 3.130 3.080 3.160 10,190,604 31,917,399 3.1320 2.152 2.152 2.159 2.125 2.180 14,771,250 2.1608 -0.64%
2019-09-30 0 3.140 3.140 3.150 3.080 3.150 27,624,000 86,317,143 3.1247 2.166 2.166 2.173 2.125 2.173 40,040,906 2.1557 -0.32%
2019-09-27 0 3.150 3.140 3.150 3.110 3.190 11,829,212 37,096,276 3.1360 2.173 2.166 2.173 2.146 2.201 17,146,408 2.1635 -0.32%
2019-09-26 0 3.160 3.160 3.170 3.140 3.220 21,558,765 68,257,489 3.1661 2.180 2.180 2.187 2.166 2.221 31,249,366 2.1843 -1.56%
2019-09-25 0 3.210 3.200 3.210 3.170 3.220 17,586,755 56,241,310 3.1979 2.215 2.208 2.215 2.187 2.221 25,491,949 2.2062 0.00%
2019-09-24 0 3.210 3.200 3.210 3.200 3.230 19,209,538 61,733,293 3.2137 2.215 2.208 2.215 2.208 2.228 27,844,168 2.2171 0.00%
2019-09-23 0 3.210 3.210 3.220 3.180 3.260 22,522,816 72,161,797 3.2039 2.215 2.215 2.221 2.194 2.249 32,646,755 2.2104 -0.93%
2019-09-20 0 3.240 3.240 3.250 3.220 3.270 28,856,648 93,469,143 3.2391 2.235 2.235 2.242 2.221 2.256 41,827,626 2.2346 0.00%
2019-09-19 0 3.240 3.240 3.250 3.220 3.270 19,825,744 64,292,372 3.2429 2.235 2.235 2.242 2.221 2.256 28,737,357 2.2372 -0.31%
2019-09-18 0 3.250 3.250 3.260 3.250 3.280 15,152,063 49,431,458 3.2624 2.242 2.242 2.249 2.242 2.263 21,962,870 2.2507 -0.91%
2019-09-17 0 3.280 3.270 3.280 3.250 3.310 34,083,136 111,672,505 3.2765 2.263 2.256 2.263 2.242 2.284 49,403,405 2.2604 -1.20%
2019-09-16 0 3.320 3.310 3.320 3.270 3.370 38,465,486 127,004,987 3.3018 2.290 2.284 2.290 2.256 2.325 55,755,608 2.2779 -1.48%
2019-09-13 0 3.370 3.360 3.370 3.310 3.370 22,182,751 74,491,554 3.3581 2.325 2.318 2.325 2.284 2.325 32,153,832 2.3167 1.81%
2019-09-12 0 3.310 3.300 3.310 3.290 3.330 19,080,000 63,187,810 3.3117 2.284 2.277 2.284 2.270 2.297 27,656,403 2.2847 0.91%
2019-09-11 0 3.280 3.270 3.280 3.250 3.300 25,889,568 84,923,873 3.2802 2.263 2.256 2.263 2.242 2.277 37,526,852 2.2630 1.55%
2019-09-10 0 3.230 3.230 3.240 3.200 3.250 29,319,000 94,630,795 3.2276 2.228 2.228 2.235 2.208 2.242 42,497,804 2.2267 0.31%
2019-09-09 0 3.220 3.210 3.220 3.210 3.250 20,090,609 64,785,918 3.2247 2.221 2.215 2.221 2.215 2.242 29,121,278 2.2247 -0.31%
2019-09-06 0 3.230 3.220 3.230 3.200 3.250 25,989,502 83,760,678 3.2229 2.228 2.221 2.228 2.208 2.242 37,671,706 2.2234 0.94%
2019-09-05 0 3.200 3.190 3.200 3.150 3.250 36,272,550 116,237,705 3.2046 2.208 2.201 2.208 2.173 2.242 52,576,954 2.2108 1.59%
2019-09-04 0 3.150 3.150 3.160 3.100 3.200 43,515,729 137,214,565 3.1532 2.173 2.173 2.180 2.139 2.208 63,075,920 2.1754 2.27%
2019-09-03 0 3.080 3.080 3.090 3.070 3.140 23,101,114 71,621,864 3.1004 2.125 2.125 2.132 2.118 2.166 33,484,996 2.1389 -0.96%
2019-09-02 0 3.110 3.100 3.110 3.060 3.140 30,030,651 93,341,572 3.1082 2.146 2.139 2.146 2.111 2.166 43,529,340 2.1443 1.30%
2019-08-30 0 3.070 3.060 3.070 3.030 3.080 46,714,472 142,938,877 3.0598 2.118 2.111 2.118 2.090 2.125 67,712,489 2.1110 1.66%
2019-08-29 0 3.020 3.020 3.030 3.000 3.050 26,121,000 78,815,468 3.0173 2.083 2.083 2.090 2.070 2.104 37,862,312 2.0816 -0.66%
2019-08-28 0 3.040 3.030 3.040 3.020 3.050 20,269,000 61,414,465 3.0300 2.097 2.090 2.097 2.083 2.104 29,379,855 2.0904 0.33%
2019-08-27 0 3.030 3.020 3.030 3.000 3.050 35,682,022 108,000,584 3.0268 2.090 2.083 2.090 2.070 2.104 51,720,985 2.0881 0.33%
2019-08-26 0 3.020 3.010 3.020 2.950 3.020 31,857,553 95,142,615 2.9865 2.083 2.077 2.083 2.035 2.083 46,177,429 2.0604 -0.33%
2019-08-23 0 3.030 3.030 3.040 2.980 3.040 22,626,511 68,426,424 3.0242 2.090 2.090 2.097 2.056 2.097 32,797,061 2.0864 0.66%
2019-08-22 0 3.010 3.010 3.020 3.000 3.060 23,459,000 70,873,710 3.0212 2.077 2.077 2.083 2.070 2.111 34,003,751 2.0843 -0.66%
2019-08-21 0 3.030 3.030 3.040 3.010 3.060 26,406,540 79,972,184 3.0285 2.090 2.090 2.097 2.077 2.111 38,276,201 2.0893 0.00%
2019-08-20 0 3.030 3.030 3.040 3.030 3.080 19,645,402 59,826,661 3.0453 2.090 2.090 2.097 2.090 2.125 28,475,952 2.1010 -0.98%
2019-08-19 0 3.060 3.060 3.070 3.020 3.070 33,252,584 101,460,012 3.0512 2.111 2.111 2.118 2.083 2.118 48,199,522 2.1050 2.34%
2019-08-16 0 2.990 2.990 3.000 2.950 3.020 27,284,903 81,781,726 2.9973 2.063 2.063 2.070 2.035 2.083 39,549,386 2.0678 0.34%
2019-08-15 0 2.980 2.980 2.990 2.950 3.000 29,062,260 86,497,985 2.9763 2.056 2.056 2.063 2.035 2.070 42,125,660 2.0533 -0.33%
2019-08-14 0 2.990 2.990 3.000 2.970 3.060 24,337,028 73,099,668 3.0036 2.063 2.063 2.070 2.049 2.111 35,276,450 2.0722 0.00%
2019-08-13 0 2.990 2.990 3.000 2.970 3.050 38,716,037 115,916,063 2.9940 2.063 2.063 2.070 2.049 2.104 56,118,781 2.0655 -2.29%
2019-08-12 0 3.060 3.050 3.060 3.040 3.080 28,471,000 87,022,580 3.0565 2.111 2.104 2.111 2.097 2.125 41,268,630 2.1087 0.99%
2019-08-09 0 3.030 3.030 3.040 3.030 3.110 17,539,000 53,567,627 3.0542 2.090 2.090 2.097 2.090 2.146 25,422,728 2.1071 -1.30%
2019-08-08 0 3.070 3.070 3.080 3.060 3.110 23,142,000 71,366,990 3.0839 2.118 2.118 2.125 2.111 2.146 33,544,260 2.1275 0.00%
2019-08-07 0 3.070 3.070 3.080 3.010 3.090 38,110,000 116,304,635 3.0518 2.118 2.118 2.125 2.077 2.132 55,240,332 2.1054 -0.65%
2019-08-06 0 3.090 3.080 3.090 3.020 3.120 57,725,314 176,920,055 3.0649 2.132 2.125 2.132 2.083 2.152 83,672,671 2.1144 -1.90%
2019-08-05 0 3.150 3.140 3.150 3.110 3.230 56,346,074 176,702,246 3.1360 2.173 2.166 2.173 2.146 2.228 81,673,467 2.1635 -2.48%
2019-08-02 0 3.230 3.220 3.230 3.180 3.260 41,411,056 133,381,473 3.2209 2.228 2.221 2.228 2.194 2.249 60,025,203 2.2221 -2.42%
2019-08-01 0 3.310 3.300 3.310 3.250 3.310 27,273,506 89,541,153 3.2831 2.284 2.277 2.284 2.242 2.284 39,532,866 2.2650 0.00%
2019-07-31 0 3.310 3.310 3.320 3.300 3.360 30,743,976 102,205,920 3.3244 2.284 2.284 2.290 2.277 2.318 44,563,302 2.2935 -0.90%
2019-07-30 0 3.340 3.330 3.340 3.280 3.350 30,042,013 100,139,502 3.3333 2.304 2.297 2.304 2.263 2.311 43,545,809 2.2996 0.91%
2019-07-29 0 3.310 3.300 3.310 3.250 3.330 24,869,756 81,758,291 3.2875 2.284 2.277 2.284 2.242 2.297 36,048,638 2.2680 -0.30%
2019-07-26 0 3.320 3.310 3.320 3.280 3.320 24,807,462 82,061,263 3.3079 2.290 2.284 2.290 2.263 2.290 35,958,343 2.2821 -0.30%
2019-07-25 0 3.330 3.330 3.340 3.310 3.370 27,371,220 91,349,709 3.3374 2.297 2.297 2.304 2.284 2.325 39,674,502 2.3025 0.30%
2019-07-24 0 3.320 3.310 3.320 3.300 3.370 46,413,000 154,623,235 3.3315 2.290 2.284 2.290 2.277 2.325 67,275,506 2.2984 -1.19%
2019-07-23 0 3.360 3.340 3.360 3.280 3.360 72,024,400 240,484,461 3.3389 2.318 2.304 2.318 2.263 2.318 104,399,154 2.3035 1.82%
2019-07-22 0 3.300 3.290 3.300 3.280 3.320 57,122,891 188,454,314 3.2991 2.277 2.270 2.277 2.263 2.290 82,799,461 2.2760 -1.79%
2019-07-19 0 3.360 3.350 3.360 3.230 3.370 93,012,230 310,089,695 3.3339 2.318 2.311 2.318 2.228 2.325 134,820,952 2.3000 4.02%
2019-07-18 0 3.230 3.230 3.240 3.180 3.260 30,054,000 97,286,905 3.2371 2.228 2.228 2.235 2.194 2.249 43,563,184 2.2332 0.31%
2019-07-17 0 3.220 3.220 3.230 3.170 3.240 20,763,000 66,821,267 3.2183 2.221 2.221 2.228 2.187 2.235 30,095,907 2.2203 -0.31%
2019-07-16 0 3.230 3.230 3.240 3.190 3.250 32,297,003 104,391,227 3.2322 2.228 2.228 2.235 2.201 2.242 46,814,410 2.2299 0.31%
2019-07-15 0 3.220 3.210 3.220 3.130 3.220 24,777,000 79,199,084 3.1965 2.221 2.215 2.221 2.159 2.221 35,914,188 2.2052 1.26%
2019-07-12 0 3.180 3.170 3.180 3.160 3.200 28,171,253 89,715,487 3.1846 2.194 2.187 2.194 2.180 2.208 40,834,148 2.1971 0.00%
2019-07-11 0 3.180 3.170 3.180 3.150 3.220 68,408,493 218,320,882 3.1914 2.194 2.187 2.194 2.173 2.221 99,157,908 2.2017 1.60%
2019-07-10 0 3.130 3.120 3.130 3.080 3.150 31,870,000 99,505,124 3.1222 2.159 2.152 2.159 2.125 2.173 46,195,470 2.1540 1.95%
2019-07-09 0 3.070 3.070 3.080 3.030 3.090 29,617,000 90,586,836 3.0586 2.118 2.118 2.125 2.090 2.132 42,929,754 2.1101 0.00%
2019-07-08 0 3.070 3.070 3.080 3.030 3.100 24,787,853 75,712,184 3.0544 2.118 2.118 2.125 2.090 2.139 35,929,919 2.1072 -0.97%
2019-07-05 0 3.100 3.090 3.100 3.050 3.100 10,263,000 31,650,904 3.0840 2.139 2.132 2.139 2.104 2.139 14,876,188 2.1276 0.32%
2019-07-04 0 3.090 3.090 3.100 3.080 3.130 11,409,100 35,331,273 3.0968 2.132 2.132 2.139 2.125 2.159 16,537,457 2.1364 -0.64%
2019-07-03 0 3.110 3.100 3.110 3.080 3.110 17,140,913 53,121,404 3.0991 2.146 2.139 2.146 2.125 2.146 24,845,703 2.1381 0.00%
2019-07-02 0 3.110 3.110 3.120 3.080 3.140 37,703,396 117,424,519 3.1144 2.146 2.146 2.152 2.125 2.166 54,650,961 2.1486 1.97%
2019-06-28 0 3.050 3.050 3.060 3.050 3.090 21,129,771 64,734,391 3.0637 2.104 2.104 2.111 2.104 2.132 30,627,540 2.1136 -0.33%
2019-06-27 0 3.060 3.060 3.070 3.020 3.090 27,808,448 85,101,020 3.0603 2.111 2.111 2.118 2.083 2.132 40,308,263 2.1113 0.99%
2019-06-26 0 3.030 3.020 3.030 3.000 3.030 17,532,600 52,976,804 3.0216 2.090 2.083 2.090 2.070 2.090 25,413,452 2.0846 0.40%
2019-06-25 0 3.070 3.060 3.070 3.040 3.100 17,786,121 54,411,449 3.0592 2.082 2.075 2.082 2.062 2.102 26,224,515 2.0748 -0.65%
2019-06-24 0 3.090 3.080 3.090 3.060 3.120 18,551,036 57,219,874 3.0845 2.096 2.089 2.096 2.075 2.116 27,352,334 2.0920 -0.32%
2019-06-21 0 3.100 3.090 3.100 3.080 3.120 44,349,756 137,496,884 3.1003 2.102 2.096 2.102 2.089 2.116 65,390,921 2.1027 0.00%
2019-06-20 0 3.100 3.100 3.110 3.030 3.140 63,759,841 197,948,915 3.1046 2.102 2.102 2.109 2.055 2.130 94,009,868 2.1056 2.31%
2019-06-19 0 3.030 3.020 3.030 3.020 3.090 46,301,666 141,243,999 3.0505 2.055 2.048 2.055 2.048 2.096 68,268,889 2.0689 1.68%
2019-06-18 0 2.980 2.970 2.980 2.980 3.020 29,963,630 89,813,673 2.9974 2.021 2.014 2.021 2.021 2.048 44,179,484 2.0329 -0.33%
2019-06-17 0 2.990 2.990 3.000 2.980 3.010 20,699,734 62,022,003 2.9963 2.028 2.028 2.035 2.021 2.041 30,520,454 2.0321 -0.33%
2019-06-14 0 3.000 2.990 3.000 2.970 3.020 32,884,678 98,421,107 2.9929 2.035 2.028 2.035 2.014 2.048 48,486,386 2.0299 -0.33%
2019-06-13 0 3.010 3.010 3.020 2.960 3.030 24,206,000 72,522,275 2.9960 2.041 2.041 2.048 2.008 2.055 35,690,222 2.0320 -0.66%
2019-06-12 0 3.030 3.020 3.030 3.010 3.070 25,301,756 76,635,097 3.0288 2.055 2.048 2.055 2.041 2.082 37,305,845 2.0542 -1.30%
2019-06-11 0 3.070 3.070 3.080 3.040 3.100 48,130,013 148,140,582 3.0779 2.082 2.082 2.089 2.062 2.102 70,964,672 2.0875 0.99%
2019-06-10 0 3.040 3.040 3.050 3.020 3.070 32,026,906 97,623,205 3.0482 2.062 2.062 2.069 2.048 2.082 47,221,655 2.0673 0.33%
2019-06-06 0 3.030 3.020 3.030 3.010 3.040 22,173,000 67,132,760 3.0277 2.055 2.048 2.055 2.041 2.062 32,692,691 2.0534 -0.33%
2019-06-05 0 3.040 3.030 3.040 3.010 3.070 18,904,000 57,379,350 3.0353 2.062 2.055 2.062 2.041 2.082 27,872,757 2.0586 -0.33%
2019-06-04 0 3.050 3.040 3.050 3.010 3.080 26,398,961 80,148,985 3.0361 2.069 2.062 2.069 2.041 2.089 38,923,605 2.0591 -0.97%
2019-06-03 0 3.080 3.070 3.080 3.040 3.090 20,677,616 63,510,629 3.0715 2.089 2.082 2.089 2.062 2.096 30,487,842 2.0831 0.00%
2019-05-31 0 3.080 3.070 3.080 3.060 3.120 34,064,492 105,036,925 3.0835 2.089 2.082 2.089 2.075 2.116 50,225,947 2.0913 0.33%
2019-05-30 0 3.070 3.070 3.080 3.020 3.120 59,622,000 182,989,794 3.0692 2.082 2.082 2.089 2.048 2.116 87,908,882 2.0816 1.99%
2019-05-29 0 3.010 3.010 3.020 2.910 3.110 81,635,243 246,976,493 3.0254 2.041 2.041 2.048 1.974 2.109 120,366,022 2.0519 2.38%
2019-05-28 0 2.940 2.940 2.950 2.880 2.960 57,039,776 167,483,227 2.9363 1.994 1.994 2.001 1.953 2.008 84,101,556 1.9914 1.03%
2019-05-27 0 2.910 2.900 2.910 2.880 2.930 23,781,550 68,973,283 2.9003 1.974 1.967 1.974 1.953 1.987 35,064,397 1.9670 0.00%
2019-05-24 0 2.910 2.910 2.920 2.880 2.930 19,999,918 58,130,653 2.9065 1.974 1.974 1.980 1.953 1.987 29,488,619 1.9713 0.69%
2019-05-23 0 2.890 2.890 2.900 2.890 2.920 25,555,129 74,106,905 2.8999 1.960 1.960 1.967 1.960 1.980 37,679,428 1.9668 -1.03%
2019-05-22 0 2.920 2.910 2.920 2.900 2.940 28,767,635 84,033,486 2.9211 1.980 1.974 1.980 1.967 1.994 42,416,065 1.9812 -0.34%
2019-05-21 0 2.930 2.910 2.930 2.880 2.950 32,525,000 95,174,708 2.9262 1.987 1.974 1.987 1.953 2.001 47,956,063 1.9846 1.03%
2019-05-20 0 2.900 2.890 2.900 2.880 2.950 36,392,141 105,537,870 2.9000 1.967 1.960 1.967 1.953 2.001 53,657,919 1.9669 -1.02%
2019-05-17 0 2.930 2.920 2.930 2.900 2.990 47,673,000 140,008,100 2.9368 1.987 1.980 1.987 1.967 2.028 70,290,835 1.9918 -1.01%
2019-05-16 0 2.960 2.960 2.970 2.950 2.980 33,114,360 98,130,349 2.9634 2.008 2.008 2.014 2.001 2.021 48,825,037 2.0098 -0.34%
2019-05-15 0 2.970 2.970 2.980 2.970 3.020 39,163,594 117,242,995 2.9937 2.014 2.014 2.021 2.014 2.048 57,744,252 2.0304 -0.67%
2019-05-14 0 2.990 2.980 2.990 2.930 2.990 56,780,364 168,051,016 2.9597 2.028 2.021 2.028 1.987 2.028 83,719,069 2.0073 -0.99%
2019-05-10 0 3.020 3.010 3.020 2.980 3.060 76,509,065 231,080,495 3.0203 2.048 2.041 2.048 2.021 2.075 112,807,796 2.0484 0.67%
2019-05-09 0 3.000 2.990 3.000 2.990 3.060 57,574,961 173,456,345 3.0127 2.035 2.028 2.035 2.028 2.075 84,890,652 2.0433 -2.28%
2019-05-08 0 3.070 3.060 3.070 3.050 3.110 60,724,015 186,514,377 3.0715 2.082 2.075 2.082 2.069 2.109 89,533,734 2.0832 -2.23%
2019-05-07 0 3.140 3.140 3.150 3.110 3.160 37,208,000 116,766,845 3.1382 2.130 2.130 2.136 2.109 2.143 54,860,852 2.1284 0.00%
2019-05-06 0 3.140 3.140 3.150 3.090 3.190 77,512,870 242,522,894 3.1288 2.130 2.130 2.136 2.096 2.164 114,287,843 2.1220 -4.27%
2019-05-03 0 3.280 3.270 3.280 3.220 3.290 22,053,154 71,906,399 3.2606 2.225 2.218 2.225 2.184 2.231 32,515,986 2.2114 0.92%
2019-05-02 0 3.250 3.240 3.250 3.190 3.300 36,779,048 119,660,513 3.2535 2.204 2.197 2.204 2.164 2.238 54,228,389 2.2066 1.25%
2019-04-30 0 3.210 3.210 3.220 3.190 3.240 33,220,620 106,795,212 3.2147 2.177 2.177 2.184 2.164 2.197 48,981,711 2.1803 -0.93%
2019-04-29 0 3.240 3.240 3.250 3.200 3.260 30,812,193 99,894,882 3.2421 2.197 2.197 2.204 2.170 2.211 45,430,637 2.1988 0.31%
2019-04-26 0 3.230 3.220 3.230 3.220 3.270 32,220,639 104,487,927 3.2429 2.191 2.184 2.191 2.184 2.218 47,507,302 2.1994 -0.31%
2019-04-25 0 3.240 3.240 3.250 3.230 3.300 45,993,132 150,145,767 3.2645 2.197 2.197 2.204 2.191 2.238 67,813,975 2.2141 -1.22%
2019-04-24 0 3.280 3.280 3.290 3.260 3.330 30,554,712 100,522,797 3.2899 2.225 2.225 2.231 2.211 2.258 45,050,998 2.2313 -1.20%
2019-04-23 0 3.320 3.310 3.320 3.290 3.360 50,771,156 168,557,431 3.3199 2.252 2.245 2.252 2.231 2.279 74,858,871 2.2517 -1.48%
2019-04-18 0 3.370 3.360 3.370 3.350 3.400 20,188,881 68,056,804 3.3710 2.286 2.279 2.286 2.272 2.306 29,767,233 2.2863 -0.59%
2019-04-17 0 3.390 3.380 3.390 3.350 3.400 41,705,990 140,856,371 3.3774 2.299 2.292 2.299 2.272 2.306 61,492,854 2.2906 1.80%
2019-04-16 0 3.330 3.330 3.340 3.290 3.350 36,704,403 122,243,214 3.3305 2.258 2.258 2.265 2.231 2.272 54,118,330 2.2588 1.22%
2019-04-15 0 3.290 3.280 3.290 3.280 3.370 44,046,000 146,501,643 3.3261 2.231 2.225 2.231 2.225 2.286 64,943,052 2.2558 0.00%
2019-04-12 0 3.290 3.290 3.300 3.250 3.290 29,464,919 96,465,288 3.2739 2.231 2.231 2.238 2.204 2.231 43,444,167 2.2204 0.61%
2019-04-11 0 3.270 3.270 3.280 3.260 3.400 108,226,876 357,709,760 3.3052 2.218 2.218 2.225 2.211 2.306 159,573,709 2.2417 -3.25%
2019-04-10 0 3.380 3.380 3.390 3.370 3.430 28,401,493 96,277,613 3.3899 2.292 2.292 2.299 2.286 2.326 41,876,212 2.2991 -1.46%
2019-04-09 0 3.430 3.420 3.430 3.400 3.440 25,987,272 88,903,985 3.4211 2.326 2.320 2.326 2.306 2.333 38,316,595 2.3202 -0.29%
2019-04-08 0 3.440 3.430 3.440 3.400 3.470 53,183,212 182,542,744 3.4323 2.333 2.326 2.333 2.306 2.353 78,415,295 2.3279 1.18%
2019-04-04 0 3.400 3.390 3.400 3.390 3.470 50,673,000 173,640,080 3.4267 2.306 2.299 2.306 2.299 2.353 74,714,146 2.3241 -0.58%
2019-04-03 0 3.420 3.410 3.420 3.370 3.420 46,384,096 157,627,780 3.3983 2.320 2.313 2.320 2.286 2.320 68,390,427 2.3048 0.88%
2019-04-02 0 3.390 3.390 3.400 3.360 3.410 83,780,334 283,366,516 3.3823 2.299 2.299 2.306 2.279 2.313 123,528,824 2.2939 0.30%
2019-04-01 0 3.380 3.370 3.380 3.350 3.430 56,259,874 190,583,535 3.3876 2.292 2.286 2.292 2.272 2.326 82,951,639 2.2975 0.60%
2019-03-29 0 3.360 3.360 3.370 3.310 3.390 48,109,170 161,498,965 3.3569 2.279 2.279 2.286 2.245 2.299 70,933,940 2.2768 1.51%
2019-03-28 0 3.310 3.310 3.320 3.290 3.360 42,331,694 140,677,854 3.3232 2.245 2.245 2.252 2.231 2.279 62,415,416 2.2539 -0.30%
2019-03-27 0 3.320 3.310 3.320 3.300 3.350 43,571,919 145,036,127 3.3287 2.252 2.245 2.252 2.238 2.272 64,244,049 2.2576 -0.30%
2019-03-26 0 3.330 3.320 3.330 3.300 3.370 43,781,490 145,391,695 3.3208 2.258 2.252 2.258 2.238 2.286 64,553,048 2.2523 -0.30%
2019-03-25 0 3.340 3.340 3.350 3.300 3.390 115,105,000 385,780,830 3.3516 2.265 2.265 2.272 2.238 2.299 169,715,070 2.2731 -4.30%
2019-03-22 0 3.490 3.480 3.490 3.450 3.550 48,897,924 170,189,888 3.4805 2.367 2.360 2.367 2.340 2.408 72,096,908 2.3606 -0.85%
2019-03-21 0 3.520 3.520 3.530 3.480 3.580 55,916,826 197,686,961 3.5354 2.387 2.387 2.394 2.360 2.428 82,445,837 2.3978 1.15%
2019-03-20 0 3.480 3.480 3.490 3.460 3.520 27,333,571 95,437,195 3.4916 2.360 2.360 2.367 2.347 2.387 40,301,628 2.3681 -0.85%
2019-03-19 0 3.510 3.510 3.520 3.500 3.540 28,172,144 99,274,861 3.5239 2.381 2.381 2.387 2.374 2.401 41,538,051 2.3900 -0.57%
2019-03-18 0 3.530 3.520 3.530 3.450 3.530 48,264,194 169,050,405 3.5026 2.394 2.387 2.394 2.340 2.394 71,162,513 2.3756 2.32%
2019-03-15 0 3.450 3.450 3.460 3.450 3.520 69,820,286 242,486,236 3.4730 2.340 2.340 2.347 2.340 2.387 102,945,612 2.3555 -0.86%
2019-03-14 0 3.480 3.470 3.480 3.430 3.530 53,989,097 187,108,923 3.4657 2.360 2.353 2.360 2.326 2.394 79,603,522 2.3505 -0.85%
2019-03-13 0 3.510 3.510 3.520 3.500 3.570 55,002,473 193,461,988 3.5173 2.381 2.381 2.387 2.374 2.421 81,097,681 2.3855 -1.40%
2019-03-12 0 3.560 3.550 3.560 3.540 3.610 58,979,501 210,648,976 3.5716 2.414 2.408 2.414 2.401 2.448 86,961,558 2.4223 1.14%
2019-03-11 0 3.520 3.520 3.530 3.470 3.540 75,223,256 263,927,896 3.5086 2.387 2.387 2.394 2.353 2.401 110,911,951 2.3796 1.73%
2019-03-08 0 3.460 3.460 3.470 3.460 3.610 214,114,108 753,758,499 3.5204 2.347 2.347 2.353 2.347 2.448 315,697,761 2.3876 -5.21%
2019-03-07 0 3.650 3.650 3.660 3.650 3.830 154,721,716 575,988,244 3.7227 2.476 2.476 2.482 2.476 2.598 228,127,421 2.5249 -3.69%
2019-03-06 0 3.790 3.780 3.790 3.730 3.820 208,286,849 787,881,012 3.7827 2.570 2.564 2.570 2.530 2.591 307,105,835 2.5655 1.34%
2019-03-05 0 3.740 3.730 3.740 3.700 3.780 129,624,396 484,272,645 3.7360 2.537 2.530 2.537 2.509 2.564 191,123,004 2.5338 -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 2.543 2.537 2.543 2.509 2.611 472,026,612 2.5548 2.18%
2019-03-01 0 3.670 3.670 3.680 3.560 3.730 145,570,522 532,183,698 3.6558 2.489 2.489 2.496 2.414 2.530 214,634,563 2.4795 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 2.414 2.408 2.414 2.353 2.435 1,981,732,604 2.3229 -0.56%
2019-02-27 0 3.580 3.570 3.580 3.570 3.690 165,419,350 599,570,781 3.6246 2.428 2.421 2.428 2.421 2.503 243,900,409 2.4583 -0.56%
2019-02-26 0 3.600 3.600 3.610 3.580 3.710 74,639,150 271,124,220 3.6325 2.442 2.442 2.448 2.428 2.516 110,050,724 2.4636 -1.91%
2019-02-25 0 3.670 3.670 3.680 3.530 3.720 165,582,105 604,182,626 3.6488 2.489 2.489 2.496 2.394 2.523 244,140,381 2.4747 4.86%
2019-02-22 0 3.500 3.490 3.500 3.410 3.530 49,454,251 171,883,556 3.4756 2.374 2.367 2.374 2.313 2.394 72,917,177 2.3572 2.34%
2019-02-21 0 3.420 3.420 3.430 3.380 3.500 75,857,974 262,120,620 3.4554 2.320 2.320 2.326 2.292 2.374 111,847,803 2.3435 0.59%
2019-02-20 0 3.400 3.390 3.400 3.350 3.410 55,594,558 188,183,084 3.3849 2.306 2.299 2.306 2.272 2.313 81,970,673 2.2957 1.49%
2019-02-19 0 3.350 3.350 3.360 3.240 3.420 122,929,354 411,160,038 3.3447 2.272 2.272 2.279 2.197 2.320 181,251,587 2.2684 3.08%
2019-02-18 0 3.250 3.240 3.250 3.210 3.260 40,111,325 129,804,878 3.2361 2.204 2.197 2.204 2.177 2.211 59,141,621 2.1948 1.56%
2019-02-15 0 3.200 3.200 3.210 3.190 3.300 32,420,634 104,232,413 3.2150 2.170 2.170 2.177 2.164 2.238 47,802,182 2.1805 -2.74%
2019-02-14 0 3.290 3.290 3.300 3.270 3.320 18,069,340 59,587,778 3.2977 2.231 2.231 2.238 2.218 2.252 26,642,103 2.2366 -0.30%
2019-02-13 0 3.300 3.300 3.310 3.220 3.340 51,907,496 171,245,266 3.2990 2.238 2.238 2.245 2.184 2.265 76,534,332 2.2375 2.48%
2019-02-12 0 3.220 3.220 3.230 3.200 3.250 22,823,037 73,581,017 3.2240 2.184 2.184 2.191 2.170 2.204 33,651,130 2.1866 -0.31%
2019-02-11 0 3.230 3.220 3.230 3.170 3.240 39,090,702 125,408,302 3.2081 2.191 2.184 2.191 2.150 2.197 57,636,777 2.1758 0.62%
2019-02-08 0 3.210 3.210 3.220 3.180 3.260 24,850,497 80,014,429 3.2198 2.177 2.177 2.184 2.157 2.211 36,640,492 2.1838 -1.23%
2019-02-04 0 3.250 3.240 3.250 3.210 3.280 9,449,623 30,598,093 3.2380 2.204 2.197 2.204 2.177 2.225 13,932,874 2.1961 0.00%
2019-02-01 0 3.250 3.250 3.260 3.250 3.290 27,123,249 88,650,643 3.2684 2.204 2.204 2.211 2.204 2.231 39,991,522 2.2167 0.31%
2019-01-31 0 3.240 3.240 3.250 3.180 3.250 30,421,006 98,393,528 3.2344 2.197 2.197 2.204 2.157 2.204 44,853,857 2.1936 0.93%
2019-01-30 0 3.210 3.200 3.210 3.160 3.230 25,754,400 82,236,394 3.1931 2.177 2.170 2.177 2.143 2.191 37,973,240 2.1656 0.63%
2019-01-29 0 3.190 3.190 3.200 3.140 3.200 21,797,018 69,118,307 3.1710 2.164 2.164 2.170 2.130 2.170 32,138,330 2.1507 0.00%
2019-01-28 0 3.190 3.180 3.190 3.170 3.250 17,136,000 55,127,340 3.2170 2.164 2.157 2.164 2.150 2.204 25,265,952 2.1819 0.00%
2019-01-25 0 3.190 3.190 3.200 3.110 3.200 33,844,416 107,257,663 3.1691 2.164 2.164 2.170 2.109 2.170 49,901,459 2.1494 1.92%
2019-01-24 0 3.130 3.130 3.140 3.090 3.150 31,001,670 96,836,579 3.1236 2.123 2.123 2.130 2.096 2.136 45,710,009 2.1185 0.97%
2019-01-23 0 3.100 3.100 3.110 3.080 3.140 19,197,424 59,771,929 3.1135 2.102 2.102 2.109 2.089 2.130 28,305,392 2.1117 -0.32%
2019-01-22 0 3.110 3.110 3.120 3.090 3.180 27,883,000 86,993,335 3.1199 2.109 2.109 2.116 2.096 2.157 41,111,727 2.1160 -1.58%
2019-01-21 0 3.160 3.160 3.170 3.140 3.200 18,199,412 57,709,177 3.1709 2.143 2.143 2.150 2.130 2.170 26,833,886 2.1506 -0.32%
2019-01-18 0 3.170 3.170 3.180 3.160 3.200 36,458,379 116,012,289 3.1820 2.150 2.150 2.157 2.143 2.170 53,755,583 2.1581 0.96%
2019-01-17 0 3.140 3.140 3.150 3.120 3.210 35,618,000 112,698,810 3.1641 2.130 2.130 2.136 2.116 2.177 52,516,497 2.1460 -0.95%
2019-01-16 0 3.170 3.170 3.180 3.100 3.190 23,825,561 75,348,437 3.1625 2.150 2.150 2.157 2.102 2.164 35,129,288 2.1449 0.63%
2019-01-15 0 3.150 3.150 3.160 3.060 3.160 30,441,921 95,118,030 3.1246 2.136 2.136 2.143 2.075 2.143 44,884,694 2.1192 2.94%
2019-01-14 0 3.060 3.050 3.060 3.040 3.130 22,870,054 69,949,586 3.0586 2.075 2.069 2.075 2.062 2.123 33,720,454 2.0744 -1.92%
2019-01-11 0 3.120 3.110 3.120 3.060 3.130 27,314,197 84,751,415 3.1028 2.116 2.109 2.116 2.075 2.123 40,273,062 2.1044 1.63%
2019-01-10 0 3.070 3.060 3.070 3.040 3.080 17,853,150 54,738,494 3.0660 2.082 2.075 2.082 2.062 2.089 26,323,345 2.0795 0.33%
2019-01-09 0 3.060 3.050 3.060 3.040 3.120 47,815,764 147,451,283 3.0837 2.075 2.069 2.075 2.062 2.116 70,501,331 2.0915 1.66%
2019-01-08 0 3.010 3.010 3.020 3.010 3.070 18,003,155 54,492,341 3.0268 2.041 2.041 2.048 2.041 2.082 26,544,518 2.0529 -0.99%
2019-01-07 0 3.040 3.040 3.050 3.030 3.110 25,580,629 78,041,812 3.0508 2.062 2.062 2.069 2.055 2.109 37,717,026 2.0691 0.00%
2019-01-04 0 3.040 3.040 3.050 2.990 3.070 24,107,660 73,207,679 3.0367 2.062 2.062 2.069 2.028 2.082 35,545,226 2.0596 1.00%
2019-01-03 0 3.010 3.000 3.010 2.990 3.060 21,757,208 65,516,704 3.0113 2.041 2.035 2.041 2.028 2.075 32,079,632 2.0423 -0.33%
2019-01-02 0 3.020 3.010 3.020 3.010 3.120 49,831,243 151,884,794 3.0480 2.048 2.041 2.048 2.041 2.116 73,473,028 2.0672 -4.13%
2018-12-31 0 3.150 3.140 3.150 3.100 3.160 8,615,590 27,116,744 3.1474 2.136 2.130 2.136 2.102 2.143 12,703,145 2.1346 1.61%
2018-12-28 0 3.100 3.090 3.100 3.050 3.130 21,289,777 66,000,869 3.1001 2.102 2.096 2.102 2.069 2.123 31,390,435 2.1026 0.65%
2018-12-27 0 3.080 3.070 3.080 3.050 3.130 16,161,591 49,901,171 3.0876 2.089 2.082 2.089 2.069 2.123 23,829,248 2.0941 0.98%
2018-12-24 0 3.050 3.050 3.060 3.030 3.110 15,191,660 46,418,059 3.0555 2.069 2.069 2.075 2.055 2.109 22,399,145 2.0723 -1.93%
2018-12-21 0 3.110 3.110 3.120 3.090 3.150 66,490,938 206,851,933 3.1110 2.109 2.109 2.116 2.096 2.136 98,036,699 2.1099 -2.20%
2018-12-20 0 3.180 3.170 3.180 3.140 3.210 15,433,063 48,949,345 3.1717 2.157 2.150 2.157 2.130 2.177 22,755,079 2.1511 -0.62%
2018-12-19 0 3.200 3.190 3.200 3.180 3.230 16,586,145 53,007,863 3.1959 2.170 2.164 2.170 2.157 2.191 24,455,226 2.1675 0.31%
2018-12-18 0 3.190 3.180 3.190 3.150 3.250 22,504,598 71,772,602 3.1892 2.164 2.157 2.164 2.136 2.204 33,181,612 2.1630 0.00%
2018-12-17 0 3.190 3.190 3.200 3.190 3.240 18,625,120 59,840,527 3.2129 2.164 2.164 2.170 2.164 2.197 27,461,566 2.1791 -0.62%
2018-12-14 0 3.210 3.200 3.210 3.190 3.230 14,466,413 46,394,758 3.2071 2.177 2.170 2.177 2.164 2.191 21,329,814 2.1751 -0.93%
2018-12-13 0 3.240 3.240 3.250 3.190 3.250 19,600,096 63,393,883 3.2344 2.197 2.197 2.204 2.164 2.204 28,899,107 2.1936 0.93%
2018-12-12 0 3.210 3.200 3.210 3.170 3.220 18,936,665 60,537,803 3.1969 2.177 2.170 2.177 2.150 2.184 27,920,919 2.1682 1.58%
2018-12-11 0 3.160 3.160 3.170 3.150 3.190 16,343,065 51,738,235 3.1658 2.143 2.143 2.150 2.136 2.164 24,096,820 2.1471 0.00%
2018-12-10 0 3.160 3.160 3.170 3.140 3.180 100,100,000 317,132,565 3.1682 2.143 2.143 2.150 2.130 2.157 147,591,143 2.1487 -0.94%
2018-12-07 0 3.190 3.190 3.200 3.190 3.280 55,534,600 178,387,874 3.2122 2.164 2.164 2.170 2.164 2.225 81,882,269 2.1786 -1.85%
2018-12-06 0 3.250 3.250 3.260 3.240 3.350 50,028,340 162,881,975 3.2558 2.204 2.204 2.211 2.197 2.272 73,763,635 2.2082 -3.56%
2018-12-05 0 3.370 3.370 3.380 3.360 3.390 18,895,725 63,837,704 3.3784 2.286 2.286 2.292 2.279 2.299 27,860,556 2.2913 -2.03%
2018-12-04 0 3.440 3.430 3.440 3.390 3.440 21,129,089 72,218,489 3.4180 2.333 2.326 2.333 2.299 2.333 31,153,510 2.3181 0.88%
2018-12-03 0 3.410 3.410 3.420 3.400 3.460 53,409,891 183,208,279 3.4302 2.313 2.313 2.320 2.306 2.347 78,749,519 2.3265 1.19%
2018-11-30 0 3.370 3.370 3.380 3.340 3.420 40,694,409 137,530,245 3.3796 2.286 2.286 2.292 2.265 2.320 60,001,342 2.2921 0.30%
2018-11-29 0 3.360 3.350 3.360 3.330 3.400 22,976,396 77,357,134 3.3668 2.279 2.272 2.279 2.258 2.306 33,877,248 2.2835 -0.30%
2018-11-28 0 3.370 3.360 3.370 3.300 3.380 39,378,673 131,939,811 3.3505 2.286 2.279 2.286 2.238 2.292 58,061,372 2.2724 1.51%
2018-11-27 0 3.320 3.320 3.330 3.310 3.360 23,269,638 77,400,714 3.3263 2.252 2.252 2.258 2.245 2.279 34,309,615 2.2559 -1.19%
2018-11-26 0 3.360 3.350 3.360 3.320 3.380 40,034,000 134,033,675 3.3480 2.279 2.272 2.279 2.252 2.292 59,027,611 2.2707 0.30%
2018-11-23 0 3.350 3.340 3.350 3.300 3.400 46,213,000 153,917,085 3.3306 2.272 2.265 2.272 2.238 2.306 68,138,157 2.2589 -0.89%
2018-11-22 0 3.380 3.380 3.390 3.380 3.460 26,214,612 89,357,131 3.4087 2.292 2.292 2.299 2.292 2.347 38,651,794 2.3118 -1.74%
2018-11-21 0 3.440 3.430 3.440 3.420 3.470 27,938,317 96,092,524 3.4395 2.333 2.326 2.333 2.320 2.353 41,193,288 2.3327 0.00%
2018-11-20 0 3.440 3.440 3.450 3.410 3.490 34,617,179 119,066,805 3.4395 2.333 2.333 2.340 2.313 2.367 51,040,849 2.3328 -1.71%
2018-11-19 0 3.500 3.490 3.500 3.470 3.570 48,058,084 168,001,155 3.4958 2.374 2.367 2.374 2.353 2.421 70,858,617 2.3709 0.00%
2018-11-16 0 3.500 3.490 3.500 3.450 3.560 60,116,985 209,893,779 3.4914 2.374 2.367 2.374 2.340 2.414 88,638,707 2.3680 -1.41%
2018-11-15 0 3.550 3.540 3.550 3.420 3.550 39,139,835 136,927,335 3.4984 2.408 2.401 2.408 2.320 2.408 57,709,221 2.3727 3.20%
2018-11-14 0 3.440 3.430 3.440 3.400 3.470 18,914,772 64,987,437 3.4358 2.333 2.326 2.333 2.306 2.353 27,888,640 2.3302 0.58%
2018-11-13 0 3.420 3.410 3.420 3.320 3.420 33,260,719 112,170,359 3.3725 2.320 2.313 2.320 2.252 2.320 49,040,834 2.2873 0.59%
2018-11-12 0 3.400 3.390 3.400 3.360 3.450 30,426,000 103,702,930 3.4084 2.306 2.299 2.306 2.279 2.340 44,861,220 2.3116 0.00%
2018-11-09 0 3.400 3.390 3.400 3.380 3.450 18,042,000 61,360,410 3.4010 2.306 2.299 2.306 2.292 2.340 26,601,792 2.3066 -0.58%
2018-11-08 0 3.420 3.420 3.430 3.410 3.470 16,371,543 56,243,462 3.4354 2.320 2.320 2.326 2.313 2.353 24,138,809 2.3300 0.29%
2018-11-07 0 3.410 3.400 3.410 3.380 3.480 27,388,000 94,012,580 3.4326 2.313 2.306 2.313 2.292 2.360 40,381,880 2.3281 -0.58%
2018-11-06 0 3.430 3.420 3.430 3.350 3.430 22,741,995 77,402,392 3.4035 2.326 2.320 2.326 2.272 2.326 33,531,639 2.3083 1.78%
2018-11-05 0 3.370 3.360 3.370 3.340 3.450 45,849,600 154,751,950 3.3752 2.286 2.279 2.286 2.265 2.340 67,602,346 2.2892 -2.60%
2018-11-02 0 3.460 3.450 3.460 3.300 3.470 85,711,171 290,730,655 3.3920 2.347 2.340 2.347 2.238 2.353 126,375,721 2.3005 7.79%
2018-11-01 0 3.210 3.210 3.220 3.210 3.290 41,034,619 133,236,065 3.2469 2.177 2.177 2.184 2.177 2.231 60,502,960 2.2021 0.31%
2018-10-31 0 3.200 3.200 3.210 3.170 3.450 110,793,941 357,483,109 3.2266 2.170 2.170 2.177 2.150 2.340 163,358,685 2.1883 -6.43%
2018-10-30 0 3.420 3.410 3.420 3.290 3.460 42,943,000 145,469,168 3.3875 2.320 2.313 2.320 2.231 2.347 63,316,748 2.2975 4.27%
2018-10-29 0 3.280 3.280 3.290 3.250 3.400 54,525,383 180,133,973 3.3037 2.225 2.225 2.231 2.204 2.306 80,394,242 2.2406 -1.20%
2018-10-26 0 3.320 3.310 3.320 3.290 3.460 56,919,000 189,617,430 3.3314 2.252 2.245 2.252 2.231 2.347 83,923,479 2.2594 -3.49%
2018-10-25 0 3.440 3.430 3.440 3.330 3.440 45,538,325 154,218,685 3.3866 2.333 2.326 2.333 2.258 2.333 67,143,391 2.2969 -0.58%
2018-10-24 0 3.460 3.460 3.470 3.460 3.600 44,372,280 155,163,059 3.4968 2.347 2.347 2.353 2.347 2.442 65,424,131 2.3716 -2.54%
2018-10-23 0 3.550 3.540 3.550 3.530 3.740 67,368,018 243,343,795 3.6122 2.408 2.401 2.408 2.394 2.537 99,329,898 2.4499 -3.53%
2018-10-22 0 3.680 3.680 3.690 3.660 3.800 95,719,710 357,415,056 3.7340 2.496 2.496 2.503 2.482 2.577 141,132,681 2.5325 -2.13%
2018-10-19 1 - - - - - 0 0 - 2.550 - - - - 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 2.550 2.543 2.550 2.476 2.625 555,665,429 2.5598 3.01%
2018-10-16 0 3.650 3.650 3.660 3.550 3.650 88,345,000 318,170,705 3.6015 2.476 2.476 2.482 2.408 2.476 130,259,136 2.4426 2.82%
2018-10-15 0 3.550 3.540 3.550 3.450 3.560 55,639,275 195,591,077 3.5153 2.408 2.401 2.408 2.340 2.414 82,036,605 2.3842 1.43%
2018-10-12 0 3.500 3.490 3.500 3.380 3.540 41,241,560 143,275,342 3.4741 2.374 2.367 2.374 2.292 2.401 60,808,082 2.3562 3.24%
2018-10-11 0 3.390 3.390 3.400 3.290 3.500 98,675,653 331,992,198 3.3645 2.299 2.299 2.306 2.231 2.374 145,491,033 2.2819 -5.04%
2018-10-10 0 3.570 3.560 3.570 3.520 3.600 31,557,000 112,805,128 3.5746 2.421 2.414 2.421 2.387 2.442 46,528,808 2.4244 1.42%
2018-10-09 0 3.520 3.520 3.530 3.480 3.560 29,067,000 102,144,055 3.5141 2.387 2.387 2.394 2.360 2.414 42,857,460 2.3833 0.28%
2018-10-08 0 3.510 3.500 3.510 3.470 3.610 50,439,000 177,807,820 3.5252 2.381 2.374 2.381 2.353 2.448 74,369,127 2.3909 -1.68%
2018-10-05 0 3.570 3.560 3.570 3.490 3.590 13,681,536 48,578,459 3.5507 2.421 2.414 2.421 2.367 2.435 20,172,563 2.4081 -0.83%
2018-10-04 0 3.600 3.590 3.600 3.540 3.660 19,227,688 68,777,207 3.5770 2.442 2.435 2.442 2.401 2.482 28,350,014 2.4260 -1.10%
2018-10-03 0 3.640 3.630 3.640 3.590 3.670 24,895,079 90,640,406 3.6409 2.469 2.462 2.469 2.435 2.489 36,706,225 2.4693 1.39%
2018-10-02 0 3.590 3.580 3.590 3.550 3.720 65,610,670 238,932,476 3.6417 2.435 2.428 2.435 2.408 2.523 96,738,799 2.4699 1.99%
2018-09-28 0 3.520 3.510 3.520 3.460 3.570 22,101,683 78,109,515 3.5341 2.387 2.381 2.387 2.347 2.421 32,587,539 2.3969 1.44%
2018-09-27 0 3.470 3.460 3.470 3.440 3.520 13,752,812 47,786,418 3.4747 2.353 2.347 2.353 2.333 2.387 20,277,655 2.3566 -0.57%
2018-09-26 0 3.490 3.480 3.490 3.390 3.550 47,426,366 165,273,168 3.4848 2.367 2.360 2.367 2.299 2.408 69,927,188 2.3635 2.35%
2018-09-24 0 3.410 3.400 3.410 3.360 3.450 27,357,000 92,826,460 3.3932 2.313 2.306 2.313 2.279 2.340 40,336,173 2.3013 -1.73%
2018-09-21 0 3.470 3.470 3.480 3.360 3.500 46,191,768 159,439,515 3.4517 2.353 2.353 2.360 2.279 2.374 68,106,851 2.3410 4.20%
2018-09-20 0 3.330 3.330 3.350 3.290 3.350 15,378,237 51,111,859 3.3236 2.258 2.258 2.272 2.231 2.272 22,674,242 2.2542 0.91%
2018-09-19 0 3.300 3.300 3.310 3.250 3.330 21,822,135 72,055,557 3.3019 2.238 2.238 2.245 2.204 2.258 32,175,363 2.2395 1.54%
2018-09-18 0 3.250 3.240 3.250 3.180 3.270 17,034,000 54,973,840 3.2273 2.204 2.197 2.204 2.157 2.218 25,115,560 2.1888 0.93%
2018-09-17 0 3.220 3.210 3.220 3.180 3.250 13,412,000 42,990,413 3.2054 2.184 2.177 2.184 2.157 2.204 19,775,149 2.1740 -0.62%
2018-09-14 0 3.240 3.240 3.250 3.190 3.270 19,608,844 63,472,631 3.2369 2.197 2.197 2.204 2.164 2.218 28,912,005 2.1954 1.25%
2018-09-13 0 3.200 3.190 3.200 3.130 3.270 44,816,005 143,057,885 3.1921 2.170 2.164 2.170 2.123 2.218 66,078,376 2.1650 0.63%
2018-09-12 0 3.180 3.170 3.180 3.150 3.210 20,372,637 64,671,992 3.1745 2.157 2.150 2.157 2.136 2.177 30,038,170 2.1530 0.00%
2018-09-11 0 3.180 3.180 3.190 3.170 3.230 15,369,379 49,012,653 3.1890 2.157 2.157 2.164 2.150 2.191 22,661,181 2.1628 -0.93%
2018-09-10 0 3.210 3.200 3.210 3.160 3.260 17,915,380 57,374,555 3.2025 2.177 2.170 2.177 2.143 2.211 26,415,099 2.1720 -1.53%
2018-09-07 0 3.260 3.250 3.260 3.230 3.350 44,041,012 144,114,545 3.2723 2.211 2.204 2.211 2.191 2.272 64,935,697 2.2193 -0.61%
2018-09-06 0 3.280 3.270 3.280 3.240 3.330 41,013,185 134,639,760 3.2828 2.225 2.218 2.225 2.197 2.258 60,471,357 2.2265 -0.61%
2018-09-05 0 3.300 3.300 3.310 3.280 3.370 28,179,000 93,464,709 3.3168 2.238 2.238 2.245 2.225 2.286 41,548,160 2.2496 -2.37%
2018-09-04 0 3.380 3.370 3.380 3.320 3.390 17,783,570 59,694,823 3.3567 2.292 2.286 2.292 2.252 2.299 26,220,753 2.2766 0.90%
2018-09-03 0 3.350 3.340 3.350 3.320 3.440 36,588,623 122,521,728 3.3486 2.272 2.265 2.272 2.252 2.333 53,947,619 2.2711 -1.47%
2018-08-31 0 3.400 3.390 3.400 3.380 3.440 35,523,264 120,895,227 3.4033 2.306 2.299 2.306 2.292 2.333 52,376,815 2.3082 -0.87%
2018-08-30 0 3.430 3.430 3.440 3.420 3.490 19,221,535 66,280,162 3.4482 2.326 2.326 2.333 2.320 2.367 28,340,942 2.3387 -1.15%
2018-08-29 0 3.470 3.470 3.480 3.450 3.510 16,252,000 56,442,426 3.4730 2.353 2.353 2.360 2.340 2.381 23,962,550 2.3554 -0.57%
2018-08-28 0 3.490 3.480 3.490 3.450 3.510 14,705,782 51,304,443 3.4887 2.367 2.360 2.367 2.340 2.381 21,682,749 2.3661 1.16%
2018-08-27 0 3.450 3.440 3.450 3.400 3.490 22,401,000 77,391,450 3.4548 2.340 2.333 2.340 2.306 2.367 33,028,863 2.3431 2.07%
2018-08-24 0 3.380 3.370 3.380 3.360 3.420 16,162,851 54,601,984 3.3782 2.292 2.286 2.292 2.279 2.320 23,831,105 2.2912 -0.88%
2018-08-23 0 3.410 3.400 3.410 3.390 3.460 12,101,037 41,270,647 3.4105 2.313 2.306 2.313 2.299 2.347 17,842,217 2.3131 -0.87%
2018-08-22 0 3.440 3.440 3.450 3.380 3.470 23,027,000 79,141,130 3.4369 2.333 2.333 2.340 2.292 2.353 33,951,861 2.3310 -0.58%
2018-08-21 0 3.460 3.460 3.470 3.410 3.490 16,529,835 57,232,480 3.4624 2.347 2.347 2.353 2.313 2.367 24,372,200 2.3483 0.87%
2018-08-20 0 3.430 3.420 3.430 3.370 3.440 13,568,000 46,456,960 3.4240 2.326 2.320 2.326 2.286 2.333 20,005,161 2.3222 1.18%
2018-08-17 0 3.390 3.380 3.390 3.350 3.450 18,446,716 62,603,168 3.3937 2.299 2.292 2.299 2.272 2.340 27,198,520 2.3017 0.00%
2018-08-16 0 3.390 3.370 3.390 3.270 3.420 23,261,920 78,091,307 3.3570 2.299 2.286 2.299 2.218 2.320 34,298,235 2.2768 1.19%
2018-08-15 0 3.350 3.350 3.360 3.340 3.520 42,632,524 144,302,728 3.3848 2.272 2.272 2.279 2.265 2.387 62,858,970 2.2957 -4.01%
2018-08-14 0 3.490 3.480 3.490 3.460 3.520 22,104,635 77,066,329 3.4864 2.367 2.360 2.367 2.347 2.387 32,591,892 2.3646 0.29%
2018-08-13 0 3.480 3.470 3.480 3.470 3.570 29,236,006 102,344,156 3.5006 2.360 2.353 2.360 2.353 2.421 43,106,649 2.3742 -4.13%
2018-08-10 0 3.630 3.620 3.630 3.590 3.640 23,604,677 85,478,866 3.6213 2.462 2.455 2.462 2.435 2.469 34,803,609 2.4560 0.55%
2018-08-09 0 3.610 3.610 3.620 3.520 3.640 31,980,834 115,300,817 3.6053 2.448 2.448 2.455 2.387 2.469 47,153,725 2.4452 1.69%
2018-08-08 0 3.550 3.540 3.550 3.450 3.570 41,761,000 147,613,080 3.5347 2.408 2.401 2.408 2.340 2.421 61,573,963 2.3973 2.31%
2018-08-07 0 3.470 3.470 3.480 3.410 3.490 20,330,800 70,308,006 3.4582 2.353 2.353 2.360 2.313 2.367 29,976,484 2.3454 1.46%
2018-08-06 0 3.420 3.410 3.420 3.360 3.460 79,749,328 272,937,988 3.4224 2.320 2.313 2.320 2.279 2.347 117,585,359 2.3212 1.18%
2018-08-03 0 3.380 3.370 3.380 3.350 3.440 30,283,688 102,392,811 3.3811 2.292 2.286 2.292 2.272 2.333 44,651,390 2.2932 -0.59%
2018-08-02 0 3.400 3.390 3.400 3.350 3.490 32,556,000 110,865,015 3.4054 2.306 2.299 2.306 2.272 2.367 48,001,771 2.3096 -2.30%
2018-08-01 0 3.480 3.470 3.480 3.450 3.550 25,418,438 88,688,223 3.4891 2.360 2.353 2.360 2.340 2.408 37,477,885 2.3664 -0.57%
2018-07-31 0 3.500 3.490 3.500 3.440 3.520 15,803,418 55,202,720 3.4931 2.374 2.367 2.374 2.333 2.387 23,301,144 2.3691 -0.85%
2018-07-30 0 3.530 3.520 3.530 3.480 3.570 19,950,327 70,238,898 3.5207 2.394 2.387 2.394 2.360 2.421 29,415,500 2.3878 0.57%
2018-07-27 0 3.510 3.500 3.510 3.480 3.540 9,735,000 34,153,610 3.5083 2.381 2.374 2.381 2.360 2.401 14,353,644 2.3794 0.29%
2018-07-26 0 3.500 3.480 3.500 3.460 3.550 21,992,000 76,767,633 3.4907 2.374 2.360 2.374 2.347 2.408 32,425,818 2.3675 -0.28%
2018-07-25 0 3.510 3.500 3.510 3.460 3.530 18,686,135 65,490,222 3.5047 2.381 2.374 2.381 2.347 2.394 27,551,529 2.3770 1.15%
2018-07-24 0 3.470 3.470 3.480 3.360 3.490 30,574,690 105,966,403 3.4658 2.353 2.353 2.360 2.279 2.367 45,080,454 2.3506 2.06%
2018-07-23 0 3.400 3.400 3.410 3.340 3.460 24,444,598 82,983,270 3.3947 2.306 2.306 2.313 2.265 2.347 36,042,020 2.3024 -0.58%
2018-07-20 0 3.420 3.420 3.430 3.320 3.460 31,944,694 108,712,719 3.4032 2.320 2.320 2.326 2.252 2.347 47,100,439 2.3081 0.88%
2018-07-19 0 3.390 3.390 3.400 3.390 3.510 18,557,774 63,950,107 3.4460 2.299 2.299 2.306 2.299 2.381 27,362,268 2.3372 -0.59%
2018-07-18 0 3.410 3.410 3.420 3.380 3.480 12,947,512 44,326,181 3.4235 2.313 2.313 2.320 2.292 2.360 19,090,291 2.3219 -0.29%
2018-07-17 0 3.420 3.420 3.430 3.350 3.450 21,710,044 73,746,287 3.3969 2.320 2.320 2.326 2.272 2.340 32,010,092 2.3038 -0.87%
2018-07-16 0 3.450 3.440 3.450 3.390 3.480 12,262,598 42,094,143 3.4327 2.340 2.333 2.340 2.299 2.360 18,080,428 2.3282 -0.58%
2018-07-13 0 3.470 3.470 3.480 3.470 3.520 16,810,210 58,731,768 3.4938 2.353 2.353 2.360 2.353 2.387 24,785,595 2.3696 0.29%
2018-07-12 0 3.460 3.460 3.480 3.400 3.510 22,573,289 78,410,883 3.4736 2.347 2.347 2.360 2.306 2.381 33,282,892 2.3559 0.87%
2018-07-11 0 3.430 3.430 3.440 3.360 3.440 25,789,775 87,980,101 3.4114 2.326 2.326 2.333 2.279 2.333 38,025,398 2.3137 -1.15%
2018-07-10 0 3.470 3.460 3.470 3.460 3.550 28,186,006 98,210,855 3.4844 2.353 2.347 2.353 2.347 2.408 41,558,490 2.3632 -0.86%
2018-07-09 0 3.500 3.490 3.500 3.480 3.540 26,334,000 92,448,375 3.5106 2.374 2.367 2.374 2.360 2.401 38,827,824 2.3810 1.45%
2018-07-06 0 3.450 3.440 3.450 3.390 3.530 35,121,608 121,418,044 3.4571 2.340 2.333 2.340 2.299 2.394 51,784,598 2.3447 -0.58%
2018-07-05 0 3.470 3.460 3.470 3.420 3.530 32,099,304 111,337,954 3.4685 2.353 2.347 2.353 2.320 2.394 47,328,401 2.3525 0.00%
2018-07-04 0 3.470 3.470 3.480 3.420 3.630 58,296,338 203,922,471 3.4980 2.353 2.353 2.360 2.320 2.462 85,954,277 2.3725 -3.61%
2018-07-03 0 3.600 3.600 3.610 3.520 3.650 39,591,030 141,361,103 3.5705 2.442 2.442 2.448 2.387 2.476 58,374,479 2.4216 -2.44%
2018-06-29 0 3.690 3.680 3.690 3.570 3.710 34,841,120 127,454,312 3.6582 2.503 2.496 2.503 2.421 2.516 51,371,036 2.4811 2.79%
2018-06-28 0 3.590 3.580 3.590 3.530 3.660 45,928,355 164,345,802 3.5783 2.435 2.428 2.435 2.394 2.482 67,718,466 2.4269 0.00%
2018-06-27 0 3.590 3.590 3.600 3.580 3.760 70,102,559 254,236,782 3.6266 2.435 2.435 2.442 2.428 2.550 103,361,806 2.4597 -2.45%
2018-06-26 0 3.680 3.670 3.680 3.640 3.740 60,116,933 221,629,063 3.6866 2.496 2.489 2.496 2.469 2.537 88,638,630 2.5004 -1.87%
2018-06-25 0 3.750 3.740 3.750 3.730 3.810 33,810,720 127,048,466 3.7576 2.543 2.537 2.543 2.530 2.584 49,851,776 2.5485 -0.53%
2018-06-22 0 3.770 3.770 3.780 3.720 3.800 42,018,893 158,148,594 3.7637 2.557 2.557 2.564 2.523 2.577 61,954,210 2.5527 0.53%
2018-06-21 0 3.750 3.750 3.760 3.750 3.840 24,776,941 93,624,495 3.7787 2.543 2.543 2.550 2.543 2.604 36,532,038 2.5628 -1.32%
2018-06-20 0 3.800 3.800 3.810 3.760 3.880 52,554,461 200,008,320 3.8057 2.577 2.577 2.584 2.550 2.632 77,488,241 2.5811 -0.26%
2018-06-19 0 3.810 3.810 3.820 3.800 3.980 73,966,552 285,679,548 3.8623 2.584 2.584 2.591 2.577 2.699 109,059,020 2.6195 -5.46%
2018-06-15 0 4.030 4.020 4.030 3.970 4.050 95,364,647 383,327,317 4.0196 2.733 2.726 2.733 2.693 2.747 140,609,163 2.7262 0.75%
2018-06-14 0 4.000 3.990 4.000 3.950 4.030 105,077,263 419,419,811 3.9915 2.713 2.706 2.713 2.679 2.733 154,929,804 2.7072 -0.74%
2018-06-13 0 4.030 4.020 4.030 4.000 4.090 40,982,664 165,628,421 4.0414 2.733 2.726 2.733 2.713 2.774 60,426,356 2.7410 -0.98%
2018-06-12 0 4.070 4.060 4.070 4.000 4.100 75,050,422 305,271,996 4.0676 2.760 2.754 2.760 2.713 2.781 110,657,118 2.7587 1.50%
2018-06-11 0 4.010 4.010 4.020 3.980 4.050 25,088,364 100,777,686 4.0169 2.720 2.720 2.726 2.699 2.747 36,991,212 2.7244 0.25%
2018-06-08 0 4.000 3.990 4.000 3.970 4.090 42,262,130 169,805,089 4.0179 2.713 2.706 2.713 2.693 2.774 62,312,848 2.7250 -2.20%
2018-06-07 0 4.090 4.080 4.090 4.030 4.110 49,818,181 202,922,244 4.0733 2.774 2.767 2.774 2.733 2.788 73,453,769 2.7626 1.24%
2018-06-06 0 4.040 4.040 4.050 4.030 4.140 36,527,792 148,582,615 4.0677 2.740 2.740 2.747 2.733 2.808 53,857,928 2.7588 -0.98%
2018-06-05 0 4.080 4.080 4.090 3.990 4.140 84,246,390 342,661,477 4.0674 2.767 2.767 2.774 2.706 2.808 124,215,994 2.7586 0.99%
2018-06-04 0 4.040 4.040 4.050 3.800 4.080 129,323,450 514,527,934 3.9786 2.740 2.740 2.747 2.577 2.767 190,679,279 2.6984 8.89%
2018-06-01 0 3.710 3.710 3.720 3.660 3.770 61,167,315 227,412,848 3.7179 2.516 2.516 2.523 2.482 2.557 90,187,352 2.5216 0.00%
2018-05-31 0 3.710 3.700 3.710 3.630 3.710 47,798,468 176,349,035 3.6894 2.516 2.509 2.516 2.462 2.516 70,475,829 2.5023 1.92%
2018-05-30 0 3.640 3.640 3.650 3.590 3.680 35,236,838 128,068,265 3.6345 2.469 2.469 2.476 2.435 2.496 51,954,497 2.4650 -1.36%
2018-05-29 0 3.690 3.680 3.690 3.650 3.700 16,719,996 61,612,275 3.6849 2.503 2.496 2.503 2.476 2.509 24,652,581 2.4992 -0.81%
2018-05-28 0 3.720 3.720 3.730 3.690 3.760 23,622,000 88,118,310 3.7303 2.523 2.523 2.530 2.503 2.550 34,829,151 2.5300 0.81%
2018-05-25 0 3.690 3.680 3.690 3.670 3.710 14,535,000 53,617,595 3.6889 2.503 2.496 2.503 2.489 2.516 21,430,942 2.5019 0.27%
2018-05-24 0 3.680 3.680 3.690 3.670 3.700 11,227,995 41,304,532 3.6787 2.496 2.496 2.503 2.489 2.509 16,554,971 2.4950 0.27%
2018-05-23 0 3.670 3.670 3.680 3.650 3.790 34,306,790 126,694,340 3.6930 2.489 2.489 2.496 2.476 2.570 50,583,200 2.5047 -2.91%
2018-05-21 0 3.780 3.770 3.780 3.760 3.810 20,004,004 75,846,858 3.7916 2.564 2.557 2.564 2.550 2.584 29,494,643 2.5715 1.07%
2018-05-18 0 3.740 3.740 3.750 3.710 3.770 14,659,329 54,888,857 3.7443 2.537 2.537 2.543 2.516 2.557 21,614,257 2.5395 0.27%
2018-05-17 0 3.730 3.730 3.740 3.710 3.780 20,708,730 77,377,257 3.7365 2.530 2.530 2.537 2.516 2.564 30,533,718 2.5342 -0.80%
2018-05-16 0 3.760 3.750 3.760 3.710 3.770 22,702,608 84,878,375 3.7387 2.550 2.543 2.550 2.516 2.557 33,473,565 2.5357 -0.27%
2018-05-15 0 3.770 3.770 3.780 3.750 3.820 29,501,789 111,199,685 3.7693 2.557 2.557 2.564 2.543 2.591 43,498,529 2.5564 -1.05%
2018-05-14 0 3.810 3.800 3.810 3.750 3.810 33,810,000 128,265,930 3.7937 2.584 2.577 2.584 2.543 2.584 49,850,715 2.5730 1.87%
2018-05-11 0 3.740 3.730 3.740 3.710 3.760 31,257,721 116,835,845 3.7378 2.537 2.530 2.537 2.516 2.550 46,087,540 2.5351 0.81%
2018-05-10 0 3.710 3.710 3.720 3.680 3.750 18,287,380 67,804,005 3.7077 2.516 2.516 2.523 2.496 2.543 26,963,590 2.5147 0.82%
2018-05-09 0 3.680 3.680 3.690 3.650 3.720 18,589,628 68,475,012 3.6835 2.496 2.496 2.503 2.476 2.523 27,409,235 2.4982 -0.54%
2018-05-08 0 3.700 3.690 3.700 3.650 3.750 30,089,724 111,532,180 3.7067 2.509 2.503 2.509 2.476 2.543 44,365,402 2.5139 1.37%
2018-05-07 0 3.650 3.640 3.650 3.530 3.670 36,904,124 133,536,124 3.6185 2.476 2.469 2.476 2.394 2.489 54,412,806 2.4541 2.53%
2018-05-04 0 3.560 3.550 3.560 3.530 3.610 29,182,743 104,035,362 3.5650 2.414 2.408 2.414 2.394 2.448 43,028,116 2.4178 -0.84%
2018-05-03 0 3.590 3.590 3.600 3.550 3.620 30,045,911 107,710,915 3.5849 2.435 2.435 2.442 2.408 2.455 44,300,803 2.4314 -1.10%
2018-05-02 0 3.630 3.630 3.640 3.620 3.670 32,251,213 117,244,979 3.6354 2.462 2.462 2.469 2.455 2.489 47,552,381 2.4656 -2.68%
2018-04-30 0 3.730 3.720 3.730 3.670 3.770 36,974,613 137,710,572 3.7245 2.530 2.523 2.530 2.489 2.557 54,516,737 2.5260 3.04%
2018-04-27 0 3.620 3.610 3.620 3.490 3.630 29,824,620 106,324,523 3.5650 2.455 2.448 2.455 2.367 2.462 43,974,523 2.4179 3.43%
2018-04-26 0 3.500 3.500 3.510 3.490 3.620 44,783,845 157,829,876 3.5243 2.374 2.374 2.381 2.367 2.455 66,030,958 2.3902 -1.41%
2018-04-25 0 3.550 3.550 3.560 3.540 3.640 61,396,000 218,958,345 3.5663 2.408 2.408 2.414 2.401 2.469 90,524,534 2.4188 -1.93%
2018-04-24 0 3.620 3.620 3.630 3.590 3.670 48,570,811 176,002,461 3.6236 2.455 2.455 2.462 2.435 2.489 71,614,600 2.4576 0.81%
2018-04-23 0 3.640 3.640 3.650 3.610 3.690 24,558,936 89,559,239 3.6467 2.435 2.435 2.442 2.415 2.469 36,706,924 2.4398 0.28%
2018-04-20 0 3.630 3.630 3.640 3.610 3.740 50,858,640 186,027,518 3.6577 2.429 2.429 2.435 2.415 2.502 76,015,680 2.4472 -2.16%
2018-04-19 0 3.710 3.710 3.720 3.650 3.750 40,248,542 149,558,739 3.7159 2.482 2.482 2.489 2.442 2.509 60,157,336 2.4861 1.64%
2018-04-18 0 3.650 3.640 3.650 3.610 3.720 31,995,651 116,811,121 3.6508 2.442 2.435 2.442 2.415 2.489 47,822,183 2.4426 -0.27%
2018-04-17 0 3.660 3.660 3.670 3.630 3.700 40,753,676 149,672,971 3.6726 2.449 2.449 2.455 2.429 2.476 60,912,333 2.4572 -1.08%
2018-04-16 0 3.700 3.700 3.710 3.670 3.790 36,185,700 133,981,819 3.7026 2.476 2.476 2.482 2.455 2.536 54,084,824 2.4773 -2.12%
2018-04-13 0 3.780 3.770 3.780 3.760 3.860 43,060,190 163,383,180 3.7943 2.529 2.522 2.529 2.516 2.583 64,359,756 2.5386 -0.79%
2018-04-12 0 3.810 3.810 3.820 3.770 3.880 53,756,392 205,223,474 3.8177 2.549 2.549 2.556 2.522 2.596 80,346,795 2.5542 -1.30%
2018-04-11 0 3.860 3.860 3.870 3.810 3.910 63,079,501 244,236,870 3.8719 2.583 2.583 2.589 2.549 2.616 94,281,546 2.5905 0.00%
2018-04-10 0 3.860 3.860 3.870 3.740 3.960 130,236,621 505,983,780 3.8851 2.583 2.583 2.589 2.502 2.649 194,657,690 2.5994 5.18%
2018-04-09 0 3.670 3.660 3.670 3.600 3.730 50,716,468 185,751,601 3.6626 2.455 2.449 2.455 2.409 2.496 75,803,184 2.4504 1.38%
2018-04-06 0 3.620 3.610 3.620 3.600 3.710 22,178,974 80,582,831 3.6333 2.422 2.415 2.422 2.409 2.482 33,149,722 2.4309 0.28%
2018-04-04 0 3.610 3.600 3.610 3.570 3.680 45,180,402 164,239,715 3.6352 2.415 2.409 2.415 2.389 2.462 67,528,723 2.4321 -1.10%
2018-04-03 0 3.650 3.650 3.660 3.540 3.680 72,323,459 260,914,187 3.6076 2.442 2.442 2.449 2.368 2.462 108,097,994 2.4137 -0.54%
2018-03-29 0 3.670 3.670 3.680 3.670 3.750 51,752,207 191,458,331 3.6995 2.455 2.455 2.462 2.455 2.509 77,351,247 2.4752 -1.34%
2018-03-28 0 3.720 3.720 3.730 3.720 3.880 86,674,198 326,451,422 3.7664 2.489 2.489 2.496 2.489 2.596 129,547,273 2.5199 -4.37%
2018-03-27 0 3.890 3.880 3.890 3.880 4.030 68,980,570 271,176,435 3.9312 2.603 2.596 2.603 2.596 2.696 103,101,557 2.6302 -2.26%
2018-03-26 0 3.980 3.970 3.980 3.880 4.020 51,149,038 202,080,633 3.9508 2.663 2.656 2.663 2.596 2.690 76,449,723 2.6433 -0.50%
2018-03-23 0 4.000 4.000 4.010 3.930 4.060 65,731,666 262,138,943 3.9880 2.676 2.676 2.683 2.629 2.716 98,245,594 2.6682 -3.38%
2018-03-22 0 4.140 4.140 4.150 4.130 4.230 40,518,039 168,730,890 4.1643 2.770 2.770 2.777 2.763 2.830 60,560,139 2.7862 -0.48%
2018-03-21 0 4.160 4.160 4.170 4.160 4.300 49,015,862 206,384,204 4.2106 2.783 2.783 2.790 2.783 2.877 73,261,379 2.8171 -0.72%
2018-03-20 0 4.190 4.190 4.200 4.140 4.250 33,904,648 142,292,847 4.1969 2.803 2.803 2.810 2.770 2.843 50,675,458 2.8079 -1.18%
2018-03-19 0 4.240 4.240 4.250 4.210 4.320 23,405,259 99,890,579 4.2679 2.837 2.837 2.843 2.817 2.890 34,982,585 2.8554 -1.62%
2018-03-16 0 4.310 4.300 4.310 4.270 4.330 46,987,130 202,032,624 4.2997 2.884 2.877 2.884 2.857 2.897 70,229,142 2.8768 -0.69%
2018-03-15 0 4.340 4.340 4.350 4.240 4.380 25,855,071 111,784,537 4.3235 2.904 2.904 2.910 2.837 2.930 38,644,187 2.8927 1.17%
2018-03-14 0 4.290 4.290 4.300 4.220 4.350 37,243,396 158,937,855 4.2675 2.870 2.870 2.877 2.823 2.910 55,665,706 2.8552 -1.38%
2018-03-13 0 4.350 4.340 4.350 4.310 4.410 34,055,828 148,118,236 4.3493 2.910 2.904 2.910 2.884 2.951 50,901,419 2.9099 -1.14%
2018-03-12 0 4.400 4.390 4.400 4.320 4.400 38,113,284 166,502,666 4.3686 2.944 2.937 2.944 2.890 2.944 56,965,881 2.9228 1.85%
2018-03-09 0 4.320 4.310 4.320 4.230 4.320 30,887,637 132,220,800 4.2807 2.890 2.884 2.890 2.830 2.890 46,166,094 2.8640 2.37%
2018-03-08 0 4.220 4.220 4.230 4.130 4.250 26,341,000 110,949,344 4.2120 2.823 2.823 2.830 2.763 2.843 39,370,479 2.8181 2.18%
2018-03-07 0 4.130 4.130 4.140 4.110 4.260 24,385,888 101,611,711 4.1668 2.763 2.763 2.770 2.750 2.850 36,448,278 2.7878 -2.36%
2018-03-06 0 4.230 4.230 4.240 4.150 4.270 29,034,651 122,524,907 4.2200 2.830 2.830 2.837 2.777 2.857 43,396,535 2.8234 2.67%
2018-03-05 0 4.120 4.110 4.120 4.110 4.250 25,341,821 105,133,945 4.1486 2.757 2.750 2.757 2.750 2.843 37,877,060 2.7757 -1.90%
2018-03-02 0 4.200 4.190 4.200 4.150 4.220 50,070,219 209,595,986 4.1860 2.810 2.803 2.810 2.777 2.823 74,837,270 2.8007 -1.87%
2018-03-01 0 4.280 4.280 4.290 4.160 4.300 28,056,544 118,686,889 4.2303 2.864 2.864 2.870 2.783 2.877 41,934,611 2.8303 1.18%
2018-02-28 0 4.230 4.220 4.230 4.200 4.310 31,035,524 131,592,416 4.2401 2.830 2.823 2.830 2.810 2.884 46,387,133 2.8368 -1.86%
2018-02-27 0 4.310 4.300 4.310 4.270 4.410 42,253,524 182,573,229 4.3209 2.884 2.877 2.884 2.857 2.951 63,154,075 2.8909 -0.92%
2018-02-26 0 4.350 4.340 4.350 4.310 4.420 43,846,875 191,124,082 4.3589 2.910 2.904 2.910 2.884 2.957 65,535,571 2.9163 0.69%
2018-02-23 0 4.320 4.310 4.320 4.260 4.350 38,296,705 165,123,681 4.3117 2.890 2.884 2.890 2.850 2.910 57,240,030 2.8848 1.17%
2018-02-22 0 4.270 4.260 4.270 4.180 4.340 68,775,464 293,882,914 4.2731 2.857 2.850 2.857 2.797 2.904 102,794,996 2.8589 1.43%
2018-02-21 0 4.210 4.210 4.220 4.120 4.230 24,747,051 103,956,097 4.2007 2.817 2.817 2.823 2.757 2.830 36,988,089 2.8105 1.94%
2018-02-20 0 4.130 4.120 4.130 4.090 4.220 29,347,140 121,864,735 4.1525 2.763 2.757 2.763 2.736 2.823 43,863,596 2.7783 -1.43%
2018-02-15 0 4.190 4.180 4.190 4.070 4.280 37,478,492 157,025,122 4.1897 2.803 2.797 2.803 2.723 2.864 56,017,091 2.8032 3.71%
2018-02-14 0 4.040 4.040 4.050 3.980 4.090 43,072,016 173,898,598 4.0374 2.703 2.703 2.710 2.663 2.736 64,377,431 2.7012 0.00%
2018-02-13 0 4.040 4.040 4.050 4.030 4.170 41,546,110 169,903,982 4.0895 2.703 2.703 2.710 2.696 2.790 62,096,741 2.7361 0.00%
2018-02-12 0 4.040 4.040 4.050 4.030 4.120 50,948,000 207,383,415 4.0705 2.703 2.703 2.710 2.696 2.757 76,149,242 2.7234 0.25%
2018-02-09 0 4.030 4.030 4.040 3.970 4.150 117,079,697 473,105,711 4.0409 2.696 2.696 2.703 2.656 2.777 174,992,741 2.7036 -5.40%
2018-02-08 0 4.260 4.250 4.260 4.220 4.370 61,179,195 261,223,783 4.2698 2.850 2.843 2.850 2.823 2.924 91,441,260 2.8567 0.00%
2018-02-07 0 4.260 4.250 4.260 4.240 4.520 107,615,310 469,693,753 4.3646 2.850 2.843 2.850 2.837 3.024 160,846,830 2.9201 -1.84%
2018-02-06 0 4.340 4.330 4.340 4.320 4.510 139,864,000 615,481,494 4.4006 2.904 2.897 2.904 2.890 3.017 209,047,216 2.9442 -6.87%
2018-02-05 0 4.660 4.650 4.660 4.560 4.730 108,917,871 506,736,462 4.6525 3.118 3.111 3.118 3.051 3.165 162,793,698 3.1128 -1.27%
2018-02-02 0 4.720 4.720 4.730 4.400 4.800 156,863,961 731,835,836 4.6654 3.158 3.158 3.165 2.944 3.211 234,456,146 3.1214 7.27%
2018-02-01 0 4.400 4.400 4.410 4.400 4.520 31,667,896 140,340,253 4.4316 2.944 2.944 2.951 2.944 3.024 47,332,305 2.9650 -1.57%
2018-01-31 0 4.470 4.470 4.480 4.300 4.500 60,167,938 266,726,739 4.4330 2.991 2.991 2.997 2.877 3.011 89,929,789 2.9659 1.36%
2018-01-30 0 4.410 4.400 4.410 4.370 4.540 56,855,832 252,022,514 4.4327 2.951 2.944 2.951 2.924 3.038 84,979,361 2.9657 -2.22%
2018-01-29 0 4.510 4.510 4.520 4.470 4.660 68,512,086 311,240,038 4.5428 3.017 3.017 3.024 2.991 3.118 102,401,339 3.0394 -2.17%
2018-01-26 0 4.610 4.610 4.620 4.550 4.660 43,753,600 202,294,997 4.6235 3.084 3.084 3.091 3.044 3.118 65,396,158 3.0934 0.88%
2018-01-25 0 4.570 4.570 4.580 4.500 4.680 58,277,100 266,311,521 4.5697 3.058 3.058 3.064 3.011 3.131 87,103,655 3.0574 -1.93%
2018-01-24 0 4.660 4.660 4.670 4.600 4.670 41,296,075 191,681,226 4.6416 3.118 3.118 3.124 3.078 3.124 61,723,028 3.1055 1.08%
2018-01-23 0 4.610 4.600 4.610 4.590 4.750 116,551,384 543,416,564 4.6625 3.084 3.078 3.084 3.071 3.178 174,203,100 3.1194 0.00%
2018-01-22 0 4.610 4.600 4.610 4.330 4.650 127,273,038 578,744,678 4.5473 3.084 3.078 3.084 2.897 3.111 190,228,181 3.0424 5.49%
2018-01-19 0 4.370 4.360 4.370 4.230 4.370 68,177,546 295,409,223 4.3329 2.924 2.917 2.924 2.830 2.924 101,901,320 2.8990 2.82%
2018-01-18 0 4.250 4.240 4.250 4.200 4.300 76,597,581 325,098,017 4.2442 2.843 2.837 2.843 2.810 2.877 114,486,294 2.8396 1.43%
2018-01-17 0 4.190 4.180 4.190 4.140 4.230 46,602,161 195,220,982 4.1891 2.803 2.797 2.803 2.770 2.830 69,653,750 2.8027 -0.24%
2018-01-16 0 4.200 4.190 4.200 4.090 4.220 62,523,746 261,307,560 4.1793 2.810 2.803 2.810 2.736 2.823 93,450,888 2.7962 2.19%
2018-01-15 0 4.110 4.110 4.120 4.080 4.200 54,909,385 227,609,253 4.1452 2.750 2.750 2.757 2.730 2.810 82,070,112 2.7734 0.24%
2018-01-12 0 4.100 4.090 4.100 4.040 4.130 47,816,000 195,379,366 4.0861 2.743 2.736 2.743 2.703 2.763 71,468,010 2.7338 0.99%
2018-01-11 0 4.060 4.060 4.070 4.010 4.100 40,046,038 163,014,297 4.0707 2.716 2.716 2.723 2.683 2.743 59,854,664 2.7235 1.00%
2018-01-10 0 4.020 4.010 4.020 4.010 4.090 50,741,735 205,404,722 4.0480 2.690 2.683 2.690 2.683 2.736 75,840,949 2.7084 -0.50%
2018-01-09 0 4.040 4.040 4.050 4.040 4.130 47,792,802 194,485,555 4.0693 2.703 2.703 2.710 2.703 2.763 71,433,337 2.7226 -1.22%
2018-01-08 0 4.090 4.090 4.100 4.050 4.140 26,297,111 107,535,561 4.0893 2.736 2.736 2.743 2.710 2.770 39,304,881 2.7359 -0.24%
2018-01-05 0 4.100 4.100 4.110 4.100 4.180 42,278,940 175,123,123 4.1421 2.743 2.743 2.750 2.743 2.797 63,192,063 2.7713 -0.49%
2018-01-04 0 4.120 4.120 4.130 4.010 4.140 57,162,605 234,170,755 4.0966 2.757 2.757 2.763 2.683 2.770 85,437,879 2.7408 1.98%
2018-01-03 0 4.040 4.040 4.050 4.000 4.120 63,398,311 256,799,222 4.0506 2.703 2.703 2.710 2.676 2.757 94,758,054 2.7101 1.51%
2018-01-02 0 3.980 3.970 3.980 3.890 4.010 47,609,427 188,919,168 3.9681 2.663 2.656 2.663 2.603 2.683 71,159,256 2.6549 3.38%
2017-12-29 0 3.850 3.850 3.860 3.820 3.880 17,033,385 65,717,818 3.8582 2.576 2.576 2.583 2.556 2.596 25,458,887 2.5813 0.52%
2017-12-28 0 3.830 3.830 3.840 3.790 3.850 25,988,960 99,423,620 3.8256 2.562 2.562 2.569 2.536 2.576 38,844,304 2.5595 0.26%
2017-12-27 0 3.820 3.810 3.820 3.780 3.890 29,138,012 111,754,292 3.8353 2.556 2.549 2.556 2.529 2.603 43,551,023 2.5661 -1.80%
2017-12-22 0 3.890 3.880 3.890 3.870 3.930 12,873,866 50,091,683 3.8910 2.603 2.596 2.603 2.589 2.629 19,241,877 2.6033 0.52%
2017-12-21 0 3.870 3.870 3.880 3.820 3.910 21,306,580 82,597,973 3.8766 2.589 2.589 2.596 2.556 2.616 31,845,802 2.5937 0.00%
2017-12-20 0 3.870 3.860 3.870 3.830 3.940 21,543,966 83,336,287 3.8682 2.589 2.583 2.589 2.562 2.636 32,200,610 2.5880 -0.51%
2017-12-19 0 3.890 3.880 3.890 3.860 3.940 34,358,794 134,187,412 3.9055 2.603 2.596 2.603 2.583 2.636 51,354,246 2.6130 1.30%
2017-12-18 0 3.840 3.840 3.850 3.800 3.860 14,152,764 54,301,659 3.8368 2.569 2.569 2.576 2.542 2.583 21,153,377 2.5670 0.52%
2017-12-15 0 3.820 3.810 3.820 3.800 3.890 31,614,000 121,318,455 3.8375 2.556 2.549 2.556 2.542 2.603 47,251,750 2.5675 -2.55%
2017-12-14 0 3.920 3.910 3.920 3.850 3.940 41,667,957 162,735,239 3.9055 2.623 2.616 2.623 2.576 2.636 62,278,860 2.6130 1.03%
2017-12-13 0 3.880 3.870 3.880 3.820 3.900 21,677,978 83,954,447 3.8728 2.596 2.589 2.596 2.556 2.609 32,400,911 2.5911 1.04%
2017-12-12 0 3.840 3.830 3.840 3.830 3.920 32,261,570 124,463,348 3.8579 2.569 2.562 2.569 2.562 2.623 48,219,638 2.5812 -1.03%
2017-12-11 0 3.880 3.880 3.890 3.820 3.910 52,918,710 205,064,117 3.8751 2.596 2.596 2.603 2.556 2.616 79,094,756 2.5926 1.04%
2017-12-08 0 3.840 3.840 3.850 3.780 3.880 52,633,834 202,459,861 3.8466 2.569 2.569 2.576 2.529 2.596 78,668,968 2.5736 0.79%
2017-12-07 0 3.810 3.790 3.810 3.760 3.890 96,660,580 368,877,066 3.8162 2.549 2.536 2.549 2.516 2.603 144,473,383 2.5533 0.79%
2017-12-06 0 3.780 3.780 3.790 3.760 3.940 134,414,456 513,388,692 3.8194 2.529 2.529 2.536 2.516 2.636 200,902,075 2.5554 -3.57%
2017-12-05 0 3.920 3.920 3.930 3.920 4.070 66,067,501 262,871,451 3.9788 2.623 2.623 2.629 2.623 2.723 98,747,549 2.6621 -2.73%
2017-12-04 0 4.030 4.020 4.030 3.980 4.090 39,032,546 157,964,337 4.0470 2.696 2.690 2.696 2.663 2.736 58,339,852 2.7077 0.50%
2017-12-01 0 4.010 4.000 4.010 3.980 4.070 55,354,937 222,116,284 4.0126 2.683 2.676 2.683 2.663 2.723 82,736,054 2.6846 -0.25%
2017-11-30 0 4.020 4.020 4.030 3.960 4.050 71,556,234 286,282,034 4.0008 2.690 2.690 2.696 2.649 2.710 106,951,264 2.6768 -0.99%
2017-11-29 0 4.060 4.050 4.060 4.050 4.160 48,125,698 196,383,915 4.0806 2.716 2.710 2.716 2.710 2.783 71,930,899 2.7302 -1.22%
2017-11-28 0 4.110 4.100 4.110 4.000 4.190 64,775,877 264,045,251 4.0763 2.750 2.743 2.750 2.676 2.803 96,817,028 2.7273 -0.96%
2017-11-27 0 4.150 4.140 4.150 4.120 4.210 52,539,000 218,663,732 4.1619 2.777 2.770 2.777 2.757 2.817 78,527,224 2.7846 -0.95%
2017-11-24 0 4.190 4.180 4.190 4.030 4.240 77,355,831 321,611,859 4.1576 2.803 2.797 2.803 2.696 2.837 115,619,610 2.7816 4.23%
2017-11-23 0 4.020 4.020 4.030 4.020 4.160 67,094,714 274,169,169 4.0863 2.690 2.690 2.696 2.690 2.783 100,282,869 2.7340 -2.19%
2017-11-22 0 4.110 4.100 4.110 4.060 4.290 75,637,287 314,615,553 4.1595 2.750 2.743 2.750 2.716 2.870 113,050,995 2.7830 -0.24%
2017-11-21 0 4.120 4.120 4.130 3.970 4.140 64,896,871 263,542,641 4.0609 2.757 2.757 2.763 2.656 2.770 96,997,871 2.7170 3.52%
2017-11-20 0 3.980 3.980 3.990 3.950 4.070 41,800,125 166,416,037 3.9812 2.663 2.663 2.670 2.643 2.723 62,476,404 2.6637 -1.97%
2017-11-17 0 4.060 4.060 4.070 4.040 4.190 53,638,935 219,159,660 4.0858 2.716 2.716 2.723 2.703 2.803 80,171,238 2.7336 -0.73%
2017-11-16 0 4.090 4.080 4.090 3.950 4.130 52,530,000 213,229,290 4.0592 2.736 2.730 2.736 2.643 2.763 78,513,773 2.7158 3.02%
2017-11-15 0 3.970 3.970 3.980 3.920 4.040 77,724,000 309,926,688 3.9875 2.656 2.656 2.663 2.623 2.703 116,169,893 2.6679 -0.50%
2017-11-14 0 3.990 3.990 4.000 3.990 4.150 72,830,396 295,811,414 4.0616 2.670 2.670 2.676 2.670 2.777 108,855,685 2.7175 -2.68%
2017-11-13 0 4.100 4.100 4.110 4.100 4.250 66,551,081 276,078,486 4.1484 2.743 2.743 2.750 2.743 2.843 99,470,330 2.7755 -2.15%
2017-11-10 0 4.190 4.180 4.190 4.180 4.270 76,881,287 325,613,133 4.2353 2.803 2.797 2.803 2.797 2.857 114,910,335 2.8336 -1.18%
2017-11-09 0 4.240 4.240 4.250 4.090 4.300 106,941,405 453,600,782 4.2416 2.837 2.837 2.843 2.736 2.877 159,839,580 2.8379 3.92%
2017-11-08 0 4.080 4.080 4.090 4.080 4.160 76,046,570 313,131,088 4.1176 2.730 2.730 2.736 2.730 2.783 113,662,728 2.7549 -0.97%
2017-11-07 0 4.120 4.120 4.130 4.020 4.260 91,739,221 382,062,191 4.1647 2.757 2.757 2.763 2.690 2.850 137,117,691 2.7864 3.00%
2017-11-06 0 4.000 4.000 4.010 3.970 4.040 75,632,918 302,153,936 3.9950 2.676 2.676 2.683 2.656 2.703 113,044,464 2.6729 -0.74%
2017-11-03 0 4.030 4.030 4.040 3.970 4.090 38,500,134 155,529,995 4.0397 2.696 2.696 2.703 2.656 2.736 57,544,085 2.7028 0.75%
2017-11-02 0 4.000 4.000 4.010 3.970 4.080 73,979,316 297,449,523 4.0207 2.676 2.676 2.683 2.656 2.730 110,572,914 2.6901 -0.50%
2017-11-01 0 4.020 4.020 4.030 3.730 4.060 214,703,367 851,412,928 3.9655 2.690 2.690 2.696 2.496 2.716 320,905,603 2.6532 8.36%
2017-10-31 0 3.710 3.710 3.720 3.680 3.730 23,391,221 86,729,183 3.7078 2.482 2.482 2.489 2.462 2.496 34,961,603 2.4807 0.82%
2017-10-30 0 3.680 3.680 3.690 3.680 3.790 31,169,619 116,192,843 3.7278 2.462 2.462 2.469 2.462 2.536 46,587,557 2.4941 -0.54%
2017-10-27 0 3.700 3.700 3.720 3.680 3.730 38,395,145 142,425,341 3.7095 2.476 2.476 2.489 2.462 2.496 57,387,163 2.4818 0.54%
2017-10-26 0 3.680 3.680 3.690 3.660 3.710 23,173,000 85,493,245 3.6893 2.462 2.462 2.469 2.449 2.482 34,635,440 2.4684 -0.81%
2017-10-25 0 3.710 3.710 3.720 3.680 3.730 27,367,837 101,353,026 3.7034 2.482 2.482 2.489 2.462 2.496 40,905,238 2.4778 0.54%
2017-10-24 0 3.690 3.680 3.690 3.660 3.750 25,129,661 92,917,027 3.6975 2.469 2.462 2.469 2.449 2.509 37,559,956 2.4738 -1.07%
2017-10-23 0 3.730 3.720 3.730 3.690 3.760 27,296,921 101,736,954 3.7270 2.496 2.489 2.496 2.469 2.516 40,799,243 2.4936 0.27%
2017-10-20 0 3.720 3.720 3.730 3.680 3.740 25,870,665 96,057,443 3.7130 2.489 2.489 2.496 2.462 2.502 38,667,495 2.4842 0.81%
2017-10-19 0 3.690 3.690 3.700 3.660 3.810 74,234,317 278,293,688 3.7489 2.469 2.469 2.476 2.449 2.549 110,954,051 2.5082 -1.07%
2017-10-18 0 3.730 3.730 3.740 3.630 3.750 64,580,415 239,641,704 3.7107 2.496 2.496 2.502 2.429 2.509 96,524,881 2.4827 2.19%
2017-10-17 0 3.650 3.640 3.650 3.630 3.680 18,522,224 67,568,959 3.6480 2.442 2.435 2.442 2.429 2.462 27,684,174 2.4407 -0.54%
2017-10-16 0 3.670 3.660 3.670 3.640 3.690 43,839,354 160,550,584 3.6622 2.455 2.449 2.455 2.435 2.469 65,524,330 2.4502 0.82%
2017-10-13 0 3.640 3.640 3.650 3.630 3.710 24,690,427 90,524,850 3.6664 2.435 2.435 2.442 2.429 2.482 36,903,456 2.4530 -0.55%
2017-10-12 0 3.660 3.660 3.670 3.580 3.690 69,767,006 254,543,667 3.6485 2.449 2.449 2.455 2.395 2.469 104,277,001 2.4410 2.23%
2017-10-11 0 3.580 3.570 3.580 3.570 3.620 37,192,166 133,913,608 3.6006 2.395 2.389 2.395 2.389 2.422 55,589,135 2.4090 0.00%
2017-10-10 0 3.580 3.570 3.580 3.530 3.600 23,690,849 84,275,860 3.5573 2.395 2.389 2.395 2.362 2.409 35,409,441 2.3800 0.00%
2017-10-09 0 3.580 3.580 3.590 3.570 3.620 28,948,537 104,121,249 3.5968 2.395 2.395 2.402 2.389 2.422 43,267,825 2.4064 -0.56%
2017-10-06 0 3.600 3.590 3.600 3.570 3.620 23,185,463 83,512,716 3.6019 2.409 2.402 2.409 2.389 2.422 34,654,068 2.4099 0.84%
2017-10-04 0 3.570 3.560 3.570 3.550 3.610 23,697,765 84,765,422 3.5769 2.389 2.382 2.389 2.375 2.415 35,419,778 2.3932 0.85%
2017-10-03 0 3.540 3.540 3.550 3.460 3.550 25,967,689 91,476,252 3.5227 2.368 2.368 2.375 2.315 2.375 38,812,511 2.3569 1.43%
2017-09-29 0 3.490 3.490 3.500 3.470 3.530 22,978,300 80,212,038 3.4908 2.335 2.335 2.342 2.322 2.362 34,344,432 2.3355 0.29%
2017-09-28 0 3.480 3.480 3.490 3.470 3.550 31,900,484 111,810,723 3.5050 2.328 2.328 2.335 2.322 2.375 47,679,942 2.3450 -0.57%
2017-09-27 0 3.500 3.500 3.510 3.470 3.600 61,045,116 216,226,727 3.5421 2.342 2.342 2.348 2.322 2.409 91,240,860 2.3698 2.34%
2017-09-26 0 3.420 3.420 3.430 3.390 3.450 23,937,692 81,966,240 3.4241 2.288 2.288 2.295 2.268 2.308 35,778,384 2.2909 0.00%
2017-09-25 0 3.420 3.410 3.420 3.390 3.510 87,779,417 300,217,284 3.4201 2.288 2.281 2.288 2.268 2.348 131,199,185 2.2883 -2.01%
2017-09-22 0 3.490 3.480 3.490 3.460 3.510 23,808,301 82,938,852 3.4836 2.335 2.328 2.335 2.315 2.348 35,584,990 2.3307 -0.85%
2017-09-21 0 3.520 3.520 3.530 3.500 3.540 19,701,845 69,257,687 3.5153 2.355 2.355 2.362 2.342 2.368 29,447,291 2.3519 0.00%
2017-09-20 0 3.520 3.520 3.530 3.500 3.540 38,835,042 136,540,086 3.5159 2.355 2.355 2.362 2.342 2.368 58,044,654 2.3523 0.00%
2017-09-19 0 3.520 3.520 3.530 3.510 3.580 21,740,110 76,918,948 3.5381 2.355 2.355 2.362 2.348 2.395 32,493,776 2.3672 -1.12%
2017-09-18 0 3.560 3.560 3.570 3.530 3.590 30,162,626 107,502,810 3.5641 2.382 2.382 2.389 2.362 2.402 45,082,459 2.3846 0.85%
2017-09-15 0 3.530 3.530 3.540 3.500 3.560 40,461,954 142,484,524 3.5214 2.362 2.362 2.368 2.342 2.382 60,476,312 2.3560 -0.56%
2017-09-14 0 3.550 3.550 3.560 3.530 3.610 27,433,182 97,539,370 3.5555 2.375 2.375 2.382 2.362 2.415 41,002,905 2.3788 -0.84%
2017-09-13 0 3.580 3.580 3.590 3.560 3.620 20,365,775 73,010,496 3.5850 2.395 2.395 2.402 2.382 2.422 30,439,631 2.3985 -0.83%
2017-09-12 0 3.610 3.600 3.610 3.580 3.630 23,121,472 83,323,598 3.6037 2.415 2.409 2.415 2.395 2.429 34,558,424 2.4111 0.00%
2017-09-11 0 3.610 3.610 3.620 3.590 3.640 29,251,788 105,676,717 3.6127 2.415 2.415 2.422 2.402 2.435 43,721,078 2.4171 -0.28%
2017-09-08 0 3.620 3.600 3.620 3.590 3.630 21,264,215 76,655,741 3.6049 2.422 2.409 2.422 2.402 2.429 31,782,481 2.4119 0.84%
2017-09-07 0 3.590 3.590 3.600 3.590 3.660 31,853,046 115,034,551 3.6114 2.402 2.402 2.409 2.402 2.449 47,609,039 2.4162 -1.10%
2017-09-06 0 3.630 3.620 3.630 3.600 3.670 27,988,696 101,365,061 3.6216 2.429 2.422 2.429 2.409 2.455 41,833,202 2.4231 -0.55%
2017-09-05 0 3.650 3.640 3.650 3.640 3.720 21,763,701 79,981,479 3.6750 2.442 2.435 2.442 2.435 2.489 32,529,036 2.4588 -0.54%
2017-09-04 0 3.670 3.660 3.670 3.640 3.710 19,409,416 71,070,429 3.6616 2.455 2.449 2.455 2.435 2.482 29,010,213 2.4498 -0.54%
2017-09-01 0 3.690 3.680 3.690 3.670 3.710 23,097,437 85,180,504 3.6879 2.469 2.462 2.469 2.455 2.482 34,522,500 2.4674 0.00%
2017-08-31 0 3.690 3.680 3.690 3.680 3.740 23,965,321 88,626,030 3.6981 2.469 2.462 2.469 2.462 2.502 35,819,679 2.4742 -0.81%
2017-08-30 0 3.720 3.710 3.720 3.680 3.740 36,993,058 137,529,931 3.7177 2.489 2.482 2.489 2.462 2.502 55,291,539 2.4874 1.09%
2017-08-29 0 3.680 3.680 3.690 3.660 3.720 29,388,098 108,362,186 3.6873 2.462 2.462 2.469 2.449 2.489 43,924,813 2.4670 -0.81%
2017-08-28 0 3.710 3.700 3.710 3.650 3.740 57,571,672 213,432,452 3.7072 2.482 2.476 2.482 2.442 2.502 86,049,289 2.4804 2.49%
2017-08-25 0 3.620 3.620 3.630 3.560 3.660 76,340,736 275,419,236 3.6078 2.422 2.422 2.429 2.382 2.449 114,102,402 2.4138 0.84%
2017-08-24 0 3.590 3.590 3.600 3.580 3.710 41,873,142 151,733,326 3.6236 2.402 2.402 2.409 2.395 2.482 62,585,539 2.4244 -0.83%
2017-08-22 0 3.620 3.620 3.630 3.570 3.660 35,227,200 127,871,230 3.6299 2.422 2.422 2.429 2.389 2.449 52,652,206 2.4286 1.97%
2017-08-21 0 3.550 3.550 3.560 3.500 3.580 34,137,865 120,913,401 3.5419 2.375 2.375 2.382 2.342 2.395 51,024,035 2.3697 0.28%
2017-08-18 0 3.540 3.540 3.550 3.510 3.580 33,139,000 117,587,170 3.5483 2.368 2.368 2.375 2.348 2.395 49,531,085 2.3740 -0.84%
2017-08-17 0 3.570 3.570 3.580 3.550 3.610 26,020,000 92,943,970 3.5720 2.389 2.389 2.395 2.375 2.415 38,890,698 2.3899 -0.28%
2017-08-16 0 3.580 3.570 3.580 3.560 3.650 48,662,592 174,891,745 3.5940 2.395 2.389 2.395 2.382 2.442 72,733,365 2.4046 -1.92%
2017-08-15 0 3.650 3.640 3.650 3.630 3.750 44,241,000 163,111,695 3.6869 2.442 2.435 2.442 2.429 2.509 66,124,649 2.4667 1.11%
2017-08-14 0 3.610 3.600 3.610 3.570 3.630 22,487,731 80,994,907 3.6017 2.415 2.409 2.415 2.389 2.429 33,611,205 2.4098 1.40%
2017-08-11 0 3.560 3.550 3.560 3.540 3.600 61,890,710 220,923,859 3.5696 2.382 2.375 2.382 2.368 2.409 92,504,723 2.3882 -2.20%
2017-08-10 0 3.640 3.630 3.640 3.620 3.760 50,656,278 186,332,819 3.6784 2.435 2.429 2.435 2.422 2.516 75,713,221 2.4610 -2.67%
2017-08-09 0 3.740 3.730 3.740 3.720 3.770 33,015,416 123,731,986 3.7477 2.502 2.496 2.502 2.489 2.522 49,346,371 2.5074 -1.06%
2017-08-08 0 3.780 3.770 3.780 3.720 3.800 31,436,587 118,480,005 3.7689 2.529 2.522 2.529 2.489 2.542 46,986,580 2.5216 0.80%
2017-08-07 0 3.750 3.750 3.760 3.730 3.820 32,999,863 124,454,544 3.7714 2.509 2.509 2.516 2.496 2.556 49,323,125 2.5232 0.00%
2017-08-04 0 3.750 3.740 3.750 3.710 3.770 36,407,963 136,302,991 3.7438 2.509 2.502 2.509 2.482 2.522 54,417,029 2.5048 0.54%
2017-08-03 0 3.730 3.730 3.740 3.710 3.780 35,009,610 131,033,240 3.7428 2.496 2.496 2.502 2.482 2.529 52,326,986 2.5041 -0.27%
2017-08-02 0 3.740 3.730 3.740 3.740 3.780 44,590,276 167,483,206 3.7560 2.502 2.496 2.502 2.502 2.529 66,646,693 2.5130 0.54%
2017-08-01 0 3.720 3.720 3.730 3.610 3.750 70,273,831 260,977,858 3.7137 2.489 2.489 2.496 2.415 2.509 105,034,525 2.4847 2.20%
2017-07-31 0 3.640 3.620 3.640 3.590 3.650 25,911,816 94,035,407 3.6291 2.435 2.422 2.435 2.402 2.442 38,729,001 2.4280 0.83%
2017-07-28 0 3.610 3.610 3.620 3.570 3.640 46,281,378 167,123,153 3.6110 2.415 2.415 2.422 2.389 2.435 69,174,292 2.4160 -0.82%
2017-07-27 0 3.640 3.630 3.640 3.600 3.670 38,701,164 140,547,576 3.6316 2.435 2.429 2.435 2.409 2.455 57,844,553 2.4297 -0.27%
2017-07-26 0 3.650 3.650 3.660 3.620 3.730 71,370,907 262,138,219 3.6729 2.442 2.442 2.449 2.422 2.496 106,674,265 2.4574 -0.82%
2017-07-25 0 3.680 3.680 3.690 3.610 3.780 85,447,115 314,110,884 3.6761 2.462 2.462 2.469 2.415 2.529 127,713,218 2.4595 0.82%
2017-07-24 0 3.650 3.650 3.660 3.610 3.700 53,428,147 195,440,782 3.6580 2.442 2.442 2.449 2.415 2.476 79,856,185 2.4474 0.55%
2017-07-21 0 3.630 3.630 3.640 3.610 3.690 46,629,119 169,327,963 3.6314 2.429 2.429 2.435 2.415 2.469 69,694,042 2.4296 -1.09%
2017-07-20 0 3.670 3.670 3.680 3.630 3.700 38,782,575 142,192,912 3.6664 2.455 2.455 2.462 2.429 2.476 57,966,234 2.4530 -0.54%
2017-07-19 0 3.690 3.680 3.690 3.640 3.720 57,725,438 213,382,542 3.6965 2.469 2.462 2.469 2.435 2.489 86,279,115 2.4732 1.37%
2017-07-18 0 3.640 3.640 3.650 3.620 3.750 52,019,461 190,665,351 3.6653 2.435 2.435 2.442 2.422 2.509 77,750,697 2.4523 -1.09%
2017-07-17 0 3.680 3.680 3.690 3.660 3.790 77,101,974 286,801,316 3.7198 2.462 2.462 2.469 2.449 2.536 115,240,184 2.4887 -0.81%
2017-07-14 0 3.710 3.710 3.720 3.660 3.740 35,745,000 132,424,855 3.7047 2.482 2.482 2.489 2.449 2.502 53,426,134 2.4787 -0.27%
2017-07-13 0 3.720 3.720 3.730 3.610 3.780 73,419,500 273,501,416 3.7252 2.489 2.489 2.496 2.415 2.529 109,736,187 2.4924 3.33%
2017-07-12 0 3.600 3.590 3.600 3.580 3.700 53,901,786 195,842,930 3.6333 2.409 2.402 2.409 2.395 2.476 80,564,107 2.4309 -1.64%
2017-07-11 0 3.660 3.650 3.660 3.440 3.670 101,483,265 366,291,843 3.6094 2.449 2.442 2.449 2.302 2.455 151,681,591 2.4149 6.40%
2017-07-10 0 3.440 3.440 3.450 3.440 3.530 43,837,309 152,906,138 3.4880 2.302 2.302 2.308 2.302 2.362 65,521,274 2.3337 -0.86%
2017-07-07 0 3.470 3.470 3.480 3.440 3.530 38,392,940 133,594,676 3.4797 2.322 2.322 2.328 2.302 2.362 57,383,867 2.3281 -1.42%
2017-07-06 0 3.520 3.510 3.520 3.320 3.560 142,935,544 497,786,651 3.4826 2.355 2.348 2.355 2.221 2.382 213,638,088 2.3300 6.02%
2017-07-05 0 3.320 3.310 3.320 3.270 3.320 17,773,251 58,782,311 3.3073 2.221 2.215 2.221 2.188 2.221 26,564,725 2.2128 0.61%
2017-07-04 0 3.300 3.290 3.300 3.270 3.340 24,419,285 80,679,679 3.3039 2.208 2.201 2.208 2.188 2.235 36,498,195 2.2105 -0.30%
2017-07-03 0 3.310 3.310 3.320 3.270 3.340 22,701,584 75,162,536 3.3109 2.215 2.215 2.221 2.188 2.235 33,930,840 2.2152 0.91%
2017-06-30 0 3.280 3.280 3.290 3.260 3.300 23,235,435 76,181,313 3.2787 2.194 2.194 2.201 2.181 2.208 34,728,758 2.1936 0.00%
2017-06-29 0 3.280 3.270 3.280 3.250 3.290 19,344,446 63,267,145 3.2706 2.194 2.188 2.194 2.174 2.201 28,913,106 2.1882 0.61%
2017-06-28 0 3.260 3.260 3.270 3.250 3.290 23,607,088 77,140,076 3.2677 2.181 2.181 2.188 2.174 2.201 35,284,248 2.1862 -0.35%
2017-06-27 0 3.310 3.300 3.310 3.290 3.320 14,508,578 48,002,379 3.3086 2.189 2.182 2.189 2.175 2.195 21,941,776 2.1877 0.30%
2017-06-26 0 3.300 3.290 3.300 3.280 3.310 18,432,500 60,791,068 3.2980 2.182 2.175 2.182 2.169 2.189 27,876,045 2.1808 0.00%
2017-06-23 0 3.300 3.290 3.300 3.280 3.310 19,394,378 63,907,047 3.2951 2.182 2.175 2.182 2.169 2.189 29,330,724 2.1788 0.61%
2017-06-22 0 3.280 3.270 3.280 3.260 3.340 27,939,014 92,091,709 3.2962 2.169 2.162 2.169 2.156 2.209 42,253,043 2.1795 0.61%
2017-06-21 0 3.260 3.260 3.270 3.250 3.290 25,413,134 83,010,988 3.2665 2.156 2.156 2.162 2.149 2.175 38,433,076 2.1599 0.31%
2017-06-20 0 3.250 3.250 3.260 3.240 3.300 18,560,000 60,524,160 3.2610 2.149 2.149 2.156 2.142 2.182 28,068,868 2.1563 -0.91%
2017-06-19 0 3.280 3.280 3.290 3.250 3.300 23,951,312 78,690,897 3.2855 2.169 2.169 2.175 2.149 2.182 36,222,317 2.1724 0.31%
2017-06-16 0 3.270 3.260 3.270 3.230 3.280 19,517,664 63,693,499 3.2634 2.162 2.156 2.162 2.136 2.169 29,517,173 2.1578 1.24%
2017-06-15 0 3.230 3.220 3.230 3.210 3.270 29,865,000 96,771,400 3.2403 2.136 2.129 2.136 2.123 2.162 45,165,772 2.1426 -1.52%
2017-06-14 0 3.280 3.270 3.280 3.260 3.300 18,139,830 59,447,588 3.2772 2.169 2.162 2.169 2.156 2.182 27,433,431 2.1670 0.00%
2017-06-13 0 3.280 3.270 3.280 3.250 3.310 25,670,536 84,205,598 3.2802 2.169 2.162 2.169 2.149 2.189 38,822,353 2.1690 0.31%
2017-06-12 0 3.270 3.260 3.270 3.240 3.300 37,033,000 121,147,895 3.2713 2.162 2.156 2.162 2.142 2.182 56,006,163 2.1631 -0.91%
2017-06-09 0 3.300 3.300 3.310 3.290 3.340 27,847,989 92,247,624 3.3125 2.182 2.182 2.189 2.175 2.209 42,115,384 2.1904 -0.60%
2017-06-08 0 3.320 3.310 3.320 3.280 3.330 23,403,157 77,409,015 3.3076 2.195 2.189 2.195 2.169 2.202 35,393,325 2.1871 0.00%
2017-06-07 0 3.320 3.310 3.320 3.300 3.350 21,781,563 72,353,892 3.3218 2.195 2.189 2.195 2.182 2.215 32,940,938 2.1965 0.00%
2017-06-06 0 3.320 3.310 3.320 3.280 3.330 16,963,190 56,009,790 3.3018 2.195 2.189 2.195 2.169 2.202 25,653,962 2.1833 0.91%
2017-06-05 0 3.290 3.290 3.300 3.280 3.330 21,009,584 69,298,469 3.2984 2.175 2.175 2.182 2.169 2.202 31,773,450 2.1810 -0.60%
2017-06-02 0 3.310 3.310 3.320 3.290 3.350 16,079,251 53,247,739 3.3116 2.189 2.189 2.195 2.175 2.215 24,317,153 2.1897 -0.30%
2017-06-01 0 3.320 3.320 3.330 3.310 3.370 26,463,241 88,017,305 3.3260 2.195 2.195 2.202 2.189 2.228 40,021,186 2.1993 -1.19%
2017-05-31 0 3.360 3.360 3.370 3.330 3.400 35,644,575 119,853,909 3.3625 2.222 2.222 2.228 2.202 2.248 53,906,404 2.2234 0.30%
2017-05-29 0 3.350 3.340 3.350 3.320 3.360 16,130,813 53,911,193 3.3421 2.215 2.209 2.215 2.195 2.222 24,395,132 2.2099 0.30%
2017-05-26 0 3.340 3.340 3.350 3.330 3.370 24,537,305 82,098,575 3.3459 2.209 2.209 2.215 2.202 2.228 37,108,533 2.2124 -0.30%
2017-05-25 0 3.350 3.340 3.350 3.310 3.350 13,931,569 46,502,405 3.3379 2.215 2.209 2.215 2.189 2.215 21,069,147 2.2071 0.60%
2017-05-24 0 3.330 3.320 3.330 3.280 3.340 17,465,619 57,792,393 3.3089 2.202 2.195 2.202 2.169 2.209 26,413,801 2.1880 0.00%
2017-05-23 0 3.330 3.320 3.330 3.300 3.360 29,257,388 97,453,807 3.3309 2.202 2.195 2.202 2.182 2.222 44,246,862 2.2025 0.30%
2017-05-22 0 3.320 3.310 3.320 3.280 3.350 31,810,296 105,564,818 3.3186 2.195 2.189 2.195 2.169 2.215 48,107,704 2.1943 0.61%
2017-05-19 0 3.300 3.290 3.300 3.260 3.320 24,551,794 80,751,760 3.2890 2.182 2.175 2.182 2.156 2.195 37,130,445 2.1748 0.92%
2017-05-18 0 3.270 3.260 3.270 3.250 3.320 31,794,000 104,367,130 3.2826 2.162 2.156 2.162 2.149 2.195 48,083,059 2.1706 -0.91%
2017-05-17 0 3.300 3.300 3.310 3.290 3.380 61,294,767 204,447,998 3.3355 2.182 2.182 2.189 2.175 2.235 92,697,990 2.2055 1.23%
2017-05-16 0 3.260 3.260 3.270 3.230 3.270 15,608,800 50,754,024 3.2516 2.156 2.156 2.162 2.136 2.162 23,605,676 2.1501 -0.31%
2017-05-15 0 3.270 3.260 3.270 3.240 3.280 45,561,676 148,750,266 3.2648 2.162 2.156 2.162 2.142 2.169 68,904,346 2.1588 1.55%
2017-05-12 0 3.220 3.220 3.230 3.210 3.260 15,506,602 50,083,202 3.2298 2.129 2.129 2.136 2.123 2.156 23,451,119 2.1356 -0.31%
2017-05-11 0 3.230 3.220 3.230 3.210 3.260 21,504,870 69,485,042 3.2311 2.136 2.129 2.136 2.123 2.156 32,522,487 2.1365 1.25%
2017-05-10 0 3.190 3.190 3.200 3.180 3.270 34,854,000 112,315,000 3.2224 2.109 2.109 2.116 2.103 2.162 52,710,793 2.1308 0.63%
2017-05-09 0 3.170 3.160 3.170 3.110 3.180 25,714,173 80,939,284 3.1477 2.096 2.089 2.096 2.056 2.103 38,888,347 2.0813 1.28%
2017-05-08 0 3.130 3.120 3.130 3.110 3.140 17,324,600 54,158,046 3.1261 2.070 2.063 2.070 2.056 2.076 26,200,534 2.0671 0.00%
2017-05-05 0 3.130 3.120 3.130 3.090 3.180 38,284,739 119,590,425 3.1237 2.070 2.063 2.070 2.043 2.103 57,899,206 2.0655 -0.95%
2017-05-04 0 3.160 3.150 3.160 3.130 3.180 19,476,357 61,480,845 3.1567 2.089 2.083 2.089 2.070 2.103 29,454,703 2.0873 -0.94%
2017-05-02 0 3.190 3.180 3.190 3.160 3.240 20,617,427 65,875,090 3.1951 2.109 2.103 2.109 2.089 2.142 31,180,379 2.1127 -0.62%
2017-04-28 0 3.210 3.200 3.210 3.180 3.230 18,762,900 60,158,384 3.2062 2.123 2.116 2.123 2.103 2.136 28,375,720 2.1201 0.00%
2017-04-27 0 3.210 3.200 3.210 3.170 3.250 21,299,784 68,181,464 3.2010 2.123 2.116 2.123 2.096 2.149 32,212,329 2.1166 -0.31%
2017-04-26 0 3.220 3.220 3.230 3.190 3.250 52,339,000 169,029,580 3.2295 2.129 2.129 2.136 2.109 2.149 79,153,904 2.1355 1.26%
2017-04-25 0 3.180 3.170 3.180 3.150 3.240 41,886,324 133,085,577 3.1773 2.103 2.096 2.103 2.083 2.142 63,345,996 2.1009 1.60%
2017-04-24 0 3.130 3.120 3.130 3.090 3.150 17,662,020 55,186,342 3.1246 2.070 2.063 2.070 2.043 2.083 26,710,824 2.0661 0.32%
2017-04-21 0 3.120 3.110 3.120 3.100 3.150 16,547,936 51,708,166 3.1248 2.063 2.056 2.063 2.050 2.083 25,025,960 2.0662 0.00%
2017-04-20 0 3.120 3.110 3.120 3.100 3.140 20,322,750 63,387,260 3.1190 2.063 2.056 2.063 2.050 2.076 30,734,730 2.0624 0.00%
2017-04-19 0 3.120 3.110 3.120 3.080 3.150 38,001,797 118,418,671 3.1161 2.063 2.056 2.063 2.037 2.083 57,471,304 2.0605 -0.64%
2017-04-18 0 3.140 3.130 3.140 3.120 3.180 29,211,000 91,813,555 3.1431 2.076 2.070 2.076 2.063 2.103 44,176,708 2.0783 -1.26%
2017-04-13 0 3.180 3.170 3.180 3.160 3.200 14,520,000 46,168,870 3.1797 2.103 2.096 2.103 2.089 2.116 21,959,049 2.1025 -0.31%
2017-04-12 0 3.190 3.180 3.190 3.160 3.200 19,199,420 60,987,454 3.1765 2.109 2.103 2.109 2.089 2.116 29,035,882 2.1004 0.31%
2017-04-11 0 3.180 3.180 3.190 3.150 3.230 20,004,386 63,580,160 3.1783 2.103 2.103 2.109 2.083 2.136 30,253,258 2.1016 -0.62%
2017-04-10 0 3.200 3.200 3.210 3.190 3.230 16,914,674 54,280,630 3.2091 2.116 2.116 2.123 2.109 2.136 25,580,590 2.1219 0.00%
2017-04-07 0 3.200 3.200 3.210 3.180 3.230 31,718,180 101,505,101 3.2002 2.116 2.116 2.123 2.103 2.136 47,968,394 2.1161 0.00%
2017-04-06 0 3.200 3.190 3.200 3.180 3.230 34,646,000 110,905,745 3.2011 2.116 2.109 2.116 2.103 2.136 52,396,228 2.1167 -1.23%
2017-04-05 0 3.240 3.240 3.250 3.190 3.260 33,618,181 108,613,487 3.2308 2.142 2.142 2.149 2.109 2.156 50,841,825 2.1363 0.31%
2017-04-03 0 3.230 3.230 3.240 3.220 3.290 17,002,415 55,084,266 3.2398 2.136 2.136 2.142 2.129 2.175 25,713,283 2.1422 0.31%
2017-03-31 0 3.220 3.220 3.230 3.180 3.260 18,300,051 58,841,110 3.2154 2.129 2.129 2.136 2.103 2.156 27,675,739 2.1261 -0.92%
2017-03-30 0 3.250 3.240 3.250 3.220 3.300 25,447,162 82,614,549 3.2465 2.149 2.142 2.149 2.129 2.182 38,484,538 2.1467 -0.91%
2017-03-29 0 3.280 3.280 3.290 3.270 3.320 25,045,116 82,459,172 3.2924 2.169 2.169 2.175 2.162 2.195 37,876,511 2.1771 0.92%
2017-03-28 0 3.250 3.250 3.260 3.230 3.300 23,323,155 76,240,439 3.2689 2.149 2.149 2.156 2.136 2.182 35,272,336 2.1615 0.00%
2017-03-27 0 3.250 3.250 3.260 3.230 3.290 35,486,439 115,446,692 3.2533 2.149 2.149 2.156 2.136 2.175 53,667,250 2.1512 -1.22%
2017-03-24 0 3.290 3.280 3.290 3.260 3.330 22,313,700 73,256,746 3.2830 2.175 2.169 2.175 2.156 2.202 33,745,705 2.1708 -0.30%
2017-03-23 0 3.300 3.300 3.310 3.280 3.340 25,007,254 82,644,261 3.3048 2.182 2.182 2.189 2.169 2.209 37,819,251 2.1852 0.30%
2017-03-22 0 3.290 3.290 3.300 3.260 3.330 35,261,255 115,976,103 3.2891 2.175 2.175 2.182 2.156 2.202 53,326,697 2.1748 -1.79%
2017-03-21 0 3.350 3.340 3.350 3.340 3.420 33,264,840 112,439,549 3.3801 2.215 2.209 2.215 2.209 2.261 50,307,456 2.2350 -1.18%
2017-03-20 0 3.390 3.380 3.390 3.330 3.410 46,452,744 157,217,580 3.3845 2.242 2.235 2.242 2.202 2.255 70,251,936 2.2379 1.50%
2017-03-17 0 3.340 3.330 3.340 3.280 3.350 97,916,289 325,107,638 3.3203 2.209 2.202 2.209 2.169 2.215 148,081,862 2.1955 2.14%
2017-03-16 0 3.270 3.260 3.270 3.240 3.280 44,857,915 146,255,207 3.2604 2.162 2.156 2.162 2.142 2.169 67,840,026 2.1559 1.24%
2017-03-15 0 3.230 3.220 3.230 3.200 3.240 29,347,000 94,617,965 3.2241 2.136 2.129 2.136 2.116 2.142 44,382,385 2.1319 0.31%
2017-03-14 0 3.220 3.210 3.220 3.190 3.250 34,935,652 112,096,765 3.2087 2.129 2.123 2.129 2.109 2.149 52,834,278 2.1217 1.26%
2017-03-13 0 3.180 3.180 3.190 3.140 3.220 38,296,308 122,135,852 3.1892 2.103 2.103 2.109 2.076 2.129 57,916,703 2.1088 1.27%
2017-03-10 0 3.140 3.140 3.150 3.130 3.190 17,911,840 56,447,619 3.1514 2.076 2.076 2.083 2.070 2.109 27,088,635 2.0838 -0.63%
2017-03-09 0 3.160 3.150 3.160 3.140 3.180 34,322,198 108,380,025 3.1577 2.089 2.083 2.089 2.076 2.103 51,906,532 2.0880 -0.32%
2017-03-08 0 3.170 3.160 3.170 3.140 3.180 39,526,583 124,713,067 3.1552 2.096 2.089 2.096 2.076 2.103 59,777,286 2.0863 0.32%
2017-03-07 0 3.160 3.150 3.160 3.140 3.190 26,701,972 84,396,817 3.1607 2.089 2.083 2.089 2.076 2.109 40,382,226 2.0899 0.00%
2017-03-06 0 3.160 3.160 3.170 3.150 3.180 14,462,100 45,767,922 3.1647 2.089 2.089 2.096 2.083 2.103 21,871,486 2.0926 -0.32%
2017-03-03 0 3.170 3.160 3.170 3.140 3.190 25,884,617 81,771,087 3.1591 2.096 2.089 2.096 2.076 2.109 39,146,115 2.0889 -0.31%
2017-03-02 0 3.180 3.170 3.180 3.160 3.230 34,763,512 110,766,098 3.1863 2.103 2.096 2.103 2.089 2.136 52,573,945 2.1069 -0.31%
2017-03-01 0 3.190 3.180 3.190 3.170 3.210 18,103,161 57,712,233 3.1880 2.109 2.103 2.109 2.096 2.123 27,377,976 2.1080 0.00%
2017-02-28 0 3.190 3.190 3.200 3.190 3.250 28,327,015 90,977,417 3.2117 2.109 2.109 2.116 2.109 2.149 42,839,829 2.1237 -0.62%
2017-02-27 0 3.210 3.210 3.220 3.190 3.250 24,906,365 80,196,923 3.2199 2.123 2.123 2.129 2.109 2.149 37,666,674 2.1291 -0.31%
2017-02-24 0 3.220 3.210 3.220 3.200 3.300 25,234,095 81,520,734 3.2306 2.129 2.123 2.129 2.116 2.182 38,162,310 2.1362 -1.23%
2017-02-23 0 3.260 3.250 3.260 3.240 3.290 29,786,453 97,408,972 3.2702 2.156 2.149 2.156 2.142 2.175 45,046,983 2.1624 0.00%
2017-02-22 0 3.260 3.240 3.260 3.230 3.280 29,589,631 96,382,982 3.2573 2.156 2.142 2.156 2.136 2.169 44,749,323 2.1538 0.93%
2017-02-21 0 3.230 3.230 3.240 3.220 3.290 41,019,903 133,372,053 3.2514 2.136 2.136 2.142 2.129 2.175 62,035,680 2.1499 0.31%
2017-02-20 0 3.220 3.220 3.230 3.200 3.240 20,905,000 67,370,245 3.2227 2.129 2.129 2.136 2.116 2.142 31,615,284 2.1309 0.31%
2017-02-17 0 3.210 3.210 3.220 3.200 3.260 39,405,495 127,243,978 3.2291 2.123 2.123 2.129 2.116 2.156 59,594,161 2.1352 -0.62%
2017-02-16 0 3.230 3.220 3.230 3.230 3.290 47,594,752 154,477,986 3.2457 2.136 2.129 2.136 2.136 2.175 71,979,030 2.1462 -1.22%
2017-02-15 0 3.270 3.270 3.280 3.230 3.290 53,983,900 176,407,724 3.2678 2.162 2.162 2.169 2.136 2.175 81,641,538 2.1608 0.93%
2017-02-14 0 3.240 3.230 3.240 3.200 3.270 29,549,718 95,447,155 3.2301 2.142 2.136 2.142 2.116 2.162 44,688,961 2.1358 -0.31%
2017-02-13 0 3.250 3.240 3.250 3.200 3.270 31,037,052 100,681,075 3.2439 2.149 2.142 2.149 2.116 2.162 46,938,303 2.1450 1.25%
2017-02-10 0 3.210 3.200 3.210 3.180 3.260 24,948,200 80,274,225 3.2176 2.123 2.116 2.123 2.103 2.156 37,729,942 2.1276 0.31%
2017-02-09 0 3.200 3.190 3.200 3.160 3.240 39,640,800 127,205,288 3.2089 2.116 2.109 2.116 2.089 2.142 59,950,020 2.1219 1.27%
2017-02-08 0 3.160 3.160 3.170 3.090 3.200 53,246,643 167,719,097 3.1499 2.089 2.089 2.096 2.043 2.116 80,526,561 2.0828 1.61%
2017-02-07 0 3.110 3.110 3.120 3.080 3.130 38,850,341 120,888,397 3.1116 2.056 2.056 2.063 2.037 2.070 58,754,584 2.0575 0.65%
2017-02-06 0 3.090 3.090 3.100 3.020 3.120 50,502,798 155,960,359 3.0882 2.043 2.043 2.050 1.997 2.063 76,376,959 2.0420 1.98%
2017-02-03 0 3.030 3.030 3.040 3.020 3.060 35,651,915 108,106,786 3.0323 2.004 2.004 2.010 1.997 2.023 53,917,505 2.0050 0.00%
2017-02-02 0 3.030 3.020 3.030 3.000 3.030 25,869,644 78,093,844 3.0187 2.004 1.997 2.004 1.984 2.004 39,123,471 1.9961 0.00%
2017-02-01 0 3.030 3.020 3.030 2.980 3.050 29,698,511 89,636,119 3.0182 2.004 1.997 2.004 1.970 2.017 44,913,986 1.9957 -0.33%
2017-01-27 0 3.040 3.040 3.050 3.030 3.050 10,308,968 31,362,491 3.0423 2.010 2.010 2.017 2.004 2.017 15,590,574 2.0116 -0.65%
2017-01-26 0 3.060 3.050 3.060 3.030 3.070 25,984,782 79,406,367 3.0559 2.023 2.017 2.023 2.004 2.030 39,297,597 2.0206 0.99%
2017-01-25 0 3.030 3.030 3.040 3.020 3.050 11,808,718 35,846,014 3.0356 2.004 2.004 2.010 1.997 2.017 17,858,693 2.0072 0.00%
2017-01-24 0 3.030 3.030 3.040 3.020 3.050 17,648,685 53,580,167 3.0359 2.004 2.004 2.010 1.997 2.017 26,690,658 2.0075 -0.33%
2017-01-23 0 3.040 3.030 3.040 3.030 3.060 16,968,807 51,672,412 3.0451 2.010 2.004 2.010 2.004 2.023 25,662,457 2.0135 0.33%
2017-01-20 0 3.030 3.030 3.040 3.020 3.050 21,736,053 65,978,744 3.0355 2.004 2.004 2.010 1.997 2.017 32,872,112 2.0071 -0.66%
2017-01-19 0 3.050 3.040 3.050 3.040 3.070 17,554,718 53,519,079 3.0487 2.017 2.010 2.017 2.010 2.030 26,548,548 2.0159 0.00%
2017-01-18 0 3.050 3.050 3.060 3.030 3.070 32,691,345 99,685,443 3.0493 2.017 2.017 2.023 2.004 2.030 49,440,142 2.0163 0.66%
2017-01-17 0 3.030 3.020 3.030 3.000 3.040 14,752,950 44,585,182 3.0221 2.004 1.997 2.004 1.984 2.010 22,311,347 1.9983 0.33%
2017-01-16 0 3.020 3.020 3.030 3.000 3.060 25,890,760 78,223,147 3.0213 1.997 1.997 2.004 1.984 2.023 39,155,405 1.9978 -1.31%
2017-01-13 0 3.060 3.060 3.070 3.040 3.080 19,916,838 61,007,732 3.0631 2.023 2.023 2.030 2.010 2.037 30,120,856 2.0254 0.00%
2017-01-12 0 3.060 3.060 3.070 3.040 3.090 31,744,176 97,233,808 3.0630 2.023 2.023 2.030 2.010 2.043 48,007,709 2.0254 -0.97%
2017-01-11 0 3.090 3.090 3.100 3.070 3.110 22,164,561 68,561,516 3.0933 2.043 2.043 2.050 2.030 2.056 33,520,158 2.0454 0.32%
2017-01-10 0 3.080 3.080 3.090 3.060 3.090 15,671,145 48,287,961 3.0813 2.037 2.037 2.043 2.023 2.043 23,699,962 2.0375 0.00%
2017-01-09 0 3.080 3.080 3.090 3.050 3.100 16,799,136 51,640,573 3.0740 2.037 2.037 2.043 2.017 2.050 25,405,858 2.0326 -0.32%
2017-01-06 0 3.090 3.090 3.100 3.070 3.120 15,149,449 46,864,104 3.0935 2.043 2.043 2.050 2.030 2.063 22,910,985 2.0455 0.00%
2017-01-05 0 3.090 3.090 3.100 3.070 3.120 20,009,379 61,991,742 3.0981 2.043 2.043 2.050 2.030 2.063 30,260,809 2.0486 0.65%
2017-01-04 0 3.070 3.060 3.070 3.040 3.090 15,269,798 46,786,715 3.0640 2.030 2.023 2.030 2.010 2.043 23,092,992 2.0260 -0.32%
2017-01-03 0 3.080 3.070 3.080 3.040 3.120 18,223,799 56,179,587 3.0828 2.037 2.030 2.037 2.010 2.063 27,560,420 2.0384 0.65%
2016-12-30 0 3.060 3.050 3.060 3.030 3.090 20,807,546 63,789,998 3.0657 2.023 2.017 2.023 2.004 2.043 31,467,902 2.0271 0.99%
2016-12-29 0 3.030 3.020 3.030 3.010 3.040 13,592,485 41,117,748 3.0250 2.004 1.997 2.004 1.990 2.010 20,556,340 2.0002 0.00%
2016-12-28 0 3.030 3.030 3.040 3.000 3.040 13,853,411 41,975,818 3.0300 2.004 2.004 2.010 1.984 2.010 20,950,946 2.0035 0.66%
2016-12-23 0 3.010 3.000 3.010 2.980 3.030 19,747,946 59,294,106 3.0025 1.990 1.984 1.990 1.970 2.004 29,865,435 1.9854 -0.33%
2016-12-22 0 3.020 3.020 3.030 3.000 3.070 26,400,788 79,750,983 3.0208 1.997 1.997 2.004 1.984 2.030 39,926,736 1.9974 -1.63%
2016-12-21 0 3.070 3.070 3.080 3.040 3.090 15,755,964 48,258,028 3.0628 2.030 2.030 2.037 2.010 2.043 23,828,236 2.0252 0.00%
2016-12-20 0 3.070 3.070 3.080 3.040 3.090 19,902,456 60,936,383 3.0618 2.030 2.030 2.037 2.010 2.043 30,099,106 2.0245 -0.32%
2016-12-19 0 3.080 3.070 3.080 3.060 3.120 34,091,655 104,855,300 3.0757 2.037 2.030 2.037 2.023 2.063 51,557,875 2.0337 -1.60%
2016-12-16 0 3.130 3.120 3.130 3.120 3.190 69,953,867 219,338,422 3.1355 2.070 2.063 2.070 2.063 2.109 105,793,418 2.0733 -0.95%
2016-12-15 0 3.160 3.150 3.160 3.130 3.190 34,148,023 107,507,262 3.1483 2.089 2.083 2.089 2.070 2.109 51,643,122 2.0817 -2.17%
2016-12-14 0 3.230 3.220 3.230 3.210 3.260 27,896,359 90,199,702 3.2334 2.136 2.129 2.136 2.123 2.156 42,188,535 2.1380 0.00%
2016-12-13 0 3.230 3.220 3.230 3.180 3.240 27,383,838 88,144,050 3.2188 2.136 2.129 2.136 2.103 2.142 41,413,433 2.1284 0.94%
2016-12-12 0 3.200 3.190 3.200 3.170 3.270 23,203,904 74,276,151 3.2010 2.116 2.109 2.116 2.096 2.162 35,091,989 2.1166 -1.84%
2016-12-09 0 3.260 3.250 3.260 3.220 3.280 21,918,251 71,272,352 3.2517 2.156 2.149 2.156 2.129 2.169 33,147,656 2.1501 0.00%
2016-12-08 0 3.260 3.260 3.270 3.250 3.300 19,724,159 64,394,616 3.2648 2.156 2.156 2.162 2.149 2.182 29,829,462 2.1588 0.62%
2016-12-07 0 3.240 3.240 3.250 3.220 3.280 23,453,578 76,168,417 3.2476 2.142 2.142 2.149 2.129 2.169 35,469,579 2.1474 0.62%
2016-12-06 0 3.220 3.210 3.220 3.200 3.250 27,192,428 87,594,748 3.2213 2.129 2.123 2.129 2.116 2.149 41,123,958 2.1300 0.31%
2016-12-05 0 3.210 3.200 3.210 3.170 3.230 29,711,530 95,040,873 3.1988 2.123 2.116 2.123 2.096 2.136 44,933,675 2.1151 0.00%
2016-12-02 0 3.210 3.210 3.230 3.190 3.240 31,954,036 102,735,009 3.2151 2.123 2.123 2.136 2.109 2.142 48,325,087 2.1259 -1.53%
2016-12-01 0 3.260 3.250 3.260 3.230 3.280 21,250,942 69,295,318 3.2608 2.156 2.149 2.156 2.136 2.169 32,138,463 2.1561 -0.31%
2016-11-30 0 3.270 3.260 3.270 3.230 3.280 42,141,710 137,196,842 3.2556 2.162 2.156 2.162 2.136 2.169 63,732,224 2.1527 1.55%
2016-11-29 0 3.220 3.220 3.230 3.200 3.250 31,458,778 101,498,222 3.2264 2.129 2.129 2.136 2.116 2.149 47,576,092 2.1334 -0.92%
2016-11-28 0 3.250 3.240 3.250 3.220 3.280 26,077,700 84,882,730 3.2550 2.149 2.142 2.149 2.129 2.169 39,438,120 2.1523 0.00%
2016-11-25 0 3.250 3.240 3.250 3.140 3.270 58,544,498 189,114,529 3.2303 2.149 2.142 2.149 2.076 2.162 88,538,673 2.1360 2.85%
2016-11-24 0 3.160 3.160 3.170 3.090 3.180 28,563,000 90,078,285 3.1537 2.089 2.089 2.096 2.043 2.103 43,196,717 2.0853 0.64%
2016-11-23 0 3.140 3.130 3.140 3.110 3.160 21,268,966 66,817,402 3.1415 2.076 2.070 2.076 2.056 2.089 32,165,722 2.0773 0.32%
2016-11-22 0 3.130 3.130 3.140 3.110 3.170 32,908,508 103,515,248 3.1455 2.070 2.070 2.076 2.056 2.096 49,768,564 2.0799 1.62%
2016-11-21 0 3.080 3.080 3.090 3.020 3.140 41,369,592 128,270,730 3.1006 2.037 2.037 2.043 1.997 2.076 62,564,526 2.0502 1.32%
2016-11-18 0 3.040 3.030 3.040 3.010 3.040 14,469,040 43,815,594 3.0282 2.010 2.004 2.010 1.990 2.010 21,881,981 2.0024 0.00%
2016-11-17 0 3.040 3.040 3.050 3.030 3.090 12,493,052 38,072,682 3.0475 2.010 2.010 2.017 2.004 2.043 18,893,633 2.0151 -0.33%
2016-11-16 0 3.050 3.050 3.060 3.010 3.120 34,738,000 106,626,945 3.0695 2.017 2.017 2.023 1.990 2.063 52,535,362 2.0296 1.67%
2016-11-15 0 3.000 3.000 3.010 2.980 3.020 22,155,976 66,522,428 3.0025 1.984 1.984 1.990 1.970 1.997 33,507,174 1.9853 0.33%
2016-11-14 0 2.990 2.990 3.000 2.960 3.010 25,105,126 74,833,235 2.9808 1.977 1.977 1.984 1.957 1.990 37,967,266 1.9710 -0.33%
2016-11-11 0 3.000 3.000 3.010 2.960 3.030 34,730,979 104,134,103 2.9983 1.984 1.984 1.990 1.957 2.004 52,524,744 1.9826 -1.32%
2016-11-10 0 3.040 3.040 3.050 3.030 3.080 21,265,000 64,953,990 3.0545 2.010 2.010 2.017 2.004 2.037 32,159,724 2.0197 1.67%
2016-11-09 0 2.990 2.990 3.000 2.930 3.100 56,275,654 167,805,026 2.9818 1.977 1.977 1.984 1.937 2.050 85,107,429 1.9717 -2.92%
2016-11-08 0 3.080 3.070 3.080 3.040 3.090 14,450,967 44,375,348 3.0708 2.037 2.030 2.037 2.010 2.043 21,854,649 2.0305 1.32%
2016-11-07 0 3.040 3.040 3.050 3.030 3.080 11,486,748 35,061,714 3.0524 2.010 2.010 2.017 2.004 2.037 17,371,768 2.0183 0.00%
2016-11-04 0 3.040 3.030 3.040 3.000 3.060 19,498,464 59,134,084 3.0328 2.010 2.004 2.010 1.984 2.023 29,488,136 2.0054 0.33%
2016-11-03 0 3.030 3.020 3.030 3.010 3.070 18,044,372 54,885,070 3.0417 2.004 1.997 2.004 1.990 2.030 27,289,067 2.0112 -0.98%
2016-11-02 0 3.060 3.050 3.060 3.020 3.080 24,318,355 74,192,437 3.0509 2.023 2.017 2.023 1.997 2.037 36,777,408 2.0173 -0.97%
2016-11-01 0 3.090 3.090 3.100 3.070 3.130 20,454,233 63,493,144 3.1042 2.043 2.043 2.050 2.030 2.070 30,933,575 2.0526 0.00%
2016-10-31 0 3.090 3.080 3.090 3.040 3.110 20,900,402 64,438,426 3.0831 2.043 2.037 2.043 2.010 2.056 31,608,331 2.0387 0.65%
2016-10-28 0 3.070 3.060 3.070 3.040 3.110 28,691,334 87,959,948 3.0657 2.030 2.023 2.030 2.010 2.056 43,390,800 2.0272 -1.29%
2016-10-27 0 3.110 3.100 3.110 3.060 3.140 26,962,992 83,354,229 3.0914 2.056 2.050 2.056 2.023 2.076 40,776,975 2.0441 -0.96%
2016-10-26 0 3.140 3.130 3.140 3.110 3.160 15,734,000 49,261,725 3.1309 2.076 2.070 2.076 2.056 2.089 23,795,020 2.0703 -0.63%
2016-10-25 0 3.160 3.160 3.170 3.140 3.180 10,533,000 33,305,220 3.1620 2.089 2.089 2.096 2.076 2.103 15,929,385 2.0908 -0.32%
2016-10-24 0 3.170 3.160 3.170 3.100 3.190 25,854,000 81,574,645 3.1552 2.096 2.089 2.096 2.050 2.109 39,099,812 2.0863 1.93%
2016-10-20 0 3.110 3.110 3.120 3.110 3.140 6,334,708 19,756,095 3.1187 2.056 2.056 2.063 2.056 2.076 9,580,177 2.0622 0.00%
2016-10-19 0 3.110 3.110 3.120 3.090 3.150 19,458,816 60,594,742 3.1140 2.056 2.056 2.063 2.043 2.083 29,428,175 2.0591 -0.96%
2016-10-18 0 3.140 3.130 3.140 3.110 3.160 17,332,500 54,475,670 3.1430 2.076 2.070 2.076 2.056 2.089 26,212,481 2.0782 0.96%
2016-10-17 0 3.110 3.100 3.110 3.080 3.140 18,921,000 58,968,345 3.1166 2.056 2.050 2.056 2.037 2.076 28,614,819 2.0608 0.00%
2016-10-14 0 3.110 3.110 3.120 3.080 3.140 16,142,000 50,193,675 3.1095 2.056 2.056 2.063 2.037 2.076 24,412,051 2.0561 0.65%
2016-10-13 0 3.090 3.090 3.100 3.080 3.140 27,041,788 83,733,867 3.0965 2.043 2.043 2.050 2.037 2.076 40,896,141 2.0475 -1.28%
2016-10-12 0 3.130 3.130 3.140 3.110 3.170 30,166,849 94,444,575 3.1307 2.070 2.070 2.076 2.056 2.096 45,622,268 2.0701 -1.57%
2016-10-11 0 3.180 3.170 3.180 3.150 3.240 17,143,000 54,540,490 3.1815 2.103 2.096 2.103 2.083 2.142 25,925,894 2.1037 -0.31%
2016-10-07 0 3.190 3.190 3.200 3.180 3.250 13,582,614 43,396,580 3.1950 2.109 2.109 2.116 2.103 2.149 20,541,411 2.1126 -0.93%
2016-10-06 0 3.220 3.220 3.230 3.170 3.240 21,186,875 68,096,436 3.2141 2.129 2.129 2.136 2.096 2.142 32,041,573 2.1253 1.26%
2016-10-05 0 3.180 3.180 3.190 3.140 3.220 12,455,398 39,728,296 3.1896 2.103 2.103 2.109 2.076 2.129 18,836,687 2.1091 0.32%
2016-10-04 0 3.170 3.160 3.170 3.130 3.190 11,094,156 35,059,140 3.1601 2.096 2.089 2.096 2.070 2.109 16,778,039 2.0896 0.00%
2016-10-03 0 3.170 3.160 3.170 3.150 3.210 9,884,276 31,340,046 3.1707 2.096 2.089 2.096 2.083 2.123 14,948,299 2.0966 0.32%
2016-09-30 0 3.160 3.150 3.160 3.130 3.200 28,938,332 91,315,810 3.1555 2.089 2.083 2.089 2.070 2.116 43,764,343 2.0865 -1.25%
2016-09-29 0 3.200 3.200 3.210 3.200 3.250 16,395,876 52,614,286 3.2090 2.116 2.116 2.123 2.116 2.149 24,795,995 2.1219 -0.31%
2016-09-28 0 3.210 3.200 3.210 3.190 3.230 15,019,082 48,185,269 3.2083 2.123 2.116 2.123 2.109 2.136 22,713,827 2.1214 -0.62%
2016-09-27 0 3.230 3.230 3.240 3.190 3.260 19,751,480 63,769,866 3.2286 2.136 2.136 2.142 2.109 2.156 29,870,780 2.1349 0.31%
2016-09-26 0 3.220 3.210 3.220 3.210 3.280 20,510,340 66,361,571 3.2355 2.129 2.123 2.129 2.123 2.169 31,018,428 2.1394 -2.42%
2016-09-23 0 3.300 3.290 3.300 3.290 3.350 21,945,679 72,708,844 3.3131 2.182 2.175 2.182 2.175 2.215 33,189,136 2.1907 -1.20%
2016-09-22 0 3.340 3.330 3.340 3.300 3.390 23,046,670 77,072,736 3.3442 2.209 2.202 2.209 2.182 2.242 34,854,199 2.2113 1.52%
2016-09-21 0 3.290 3.290 3.300 3.240 3.330 23,577,288 77,576,464 3.2903 2.175 2.175 2.182 2.142 2.202 35,656,669 2.1757 0.92%
2016-09-20 0 3.260 3.260 3.270 3.260 3.330 21,606,647 70,824,871 3.2779 2.156 2.156 2.162 2.156 2.202 32,676,407 2.1675 -1.21%
2016-09-19 0 3.300 3.300 3.310 3.280 3.350 21,595,422 71,559,896 3.3137 2.182 2.182 2.189 2.169 2.215 32,659,431 2.1911 0.92%
2016-09-15 0 3.270 3.270 3.280 3.230 3.290 19,797,704 64,612,673 3.2636 2.162 2.162 2.169 2.136 2.175 29,940,686 2.1580 1.24%
2016-09-14 0 3.230 3.220 3.230 3.200 3.270 24,846,896 80,296,708 3.2317 2.136 2.129 2.136 2.116 2.162 37,576,737 2.1369 0.31%
2016-09-13 0 3.220 3.210 3.220 3.210 3.320 27,059,638 87,844,364 3.2463 2.129 2.123 2.129 2.123 2.195 40,923,136 2.1466 -1.23%
2016-09-12 0 3.260 3.250 3.260 3.230 3.360 41,077,702 134,425,692 3.2725 2.156 2.149 2.156 2.136 2.222 62,123,092 2.1639 -4.12%
2016-09-09 0 3.400 3.400 3.410 3.360 3.480 51,988,000 178,338,525 3.4304 2.248 2.248 2.255 2.222 2.301 78,623,076 2.2683 1.19%
2016-09-08 0 3.360 3.360 3.370 3.310 3.380 31,133,633 104,504,018 3.3566 2.222 2.222 2.228 2.189 2.235 47,084,366 2.2195 1.20%
2016-09-07 0 3.320 3.310 3.320 3.280 3.360 29,645,568 98,498,907 3.3226 2.195 2.189 2.195 2.169 2.222 44,833,918 2.1970 0.00%
2016-09-06 0 3.320 3.310 3.320 3.280 3.330 31,067,258 102,675,332 3.3049 2.195 2.189 2.195 2.169 2.202 46,983,985 2.1853 1.22%
2016-09-05 0 3.280 3.280 3.290 3.240 3.310 34,735,017 114,132,353 3.2858 2.169 2.169 2.175 2.142 2.189 52,530,851 2.1727 2.50%
2016-09-02 0 3.200 3.200 3.210 3.140 3.230 35,901,895 114,593,835 3.1919 2.116 2.116 2.123 2.076 2.136 54,295,557 2.1106 1.91%
2016-09-01 0 3.140 3.140 3.150 3.110 3.160 18,699,318 58,641,769 3.1360 2.076 2.076 2.083 2.056 2.089 28,279,563 2.0736 0.64%
2016-08-31 0 3.120 3.120 3.140 3.120 3.180 33,938,576 106,215,833 3.1296 2.063 2.063 2.076 2.063 2.103 51,326,368 2.0694 -1.27%
2016-08-30 0 3.160 3.160 3.170 3.130 3.180 21,023,100 66,455,590 3.1611 2.089 2.089 2.096 2.070 2.103 31,793,891 2.0902 0.32%
2016-08-29 0 3.150 3.140 3.150 3.130 3.210 19,123,200 60,117,553 3.1437 2.083 2.076 2.083 2.070 2.123 28,920,613 2.0787 -1.87%
2016-08-26 0 3.210 3.210 3.220 3.190 3.230 17,609,341 56,397,810 3.2027 2.123 2.123 2.129 2.109 2.136 26,631,156 2.1177 0.00%
2016-08-25 0 3.210 3.200 3.210 3.160 3.260 27,339,100 87,759,975 3.2101 2.123 2.116 2.123 2.089 2.156 41,345,775 2.1226 0.31%
2016-08-24 0 3.200 3.190 3.200 3.140 3.230 23,662,027 75,048,039 3.1717 2.116 2.109 2.116 2.076 2.136 35,784,822 2.0972 -0.62%
2016-08-23 0 3.220 3.210 3.220 3.140 3.220 22,889,100 73,116,088 3.1944 2.129 2.123 2.129 2.076 2.129 34,615,901 2.1122 1.58%
2016-08-22 0 3.170 3.160 3.170 3.120 3.220 21,229,443 67,017,167 3.1568 2.096 2.089 2.096 2.063 2.129 32,105,950 2.0874 -1.25%
2016-08-19 0 3.210 3.200 3.210 3.190 3.270 21,090,002 67,878,611 3.2185 2.123 2.116 2.123 2.109 2.162 31,895,069 2.1282 -1.23%
2016-08-18 0 3.250 3.240 3.250 3.230 3.290 31,181,393 101,727,085 3.2624 2.149 2.142 2.149 2.136 2.175 47,156,594 2.1572 0.62%
2016-08-17 0 3.230 3.230 3.240 3.220 3.300 31,024,507 100,741,002 3.2471 2.136 2.136 2.142 2.129 2.182 46,919,331 2.1471 -1.82%
2016-08-16 0 3.290 3.290 3.300 3.280 3.350 27,710,848 91,590,300 3.3052 2.175 2.175 2.182 2.169 2.215 41,907,981 2.1855 -0.30%
2016-08-15 0 3.300 3.300 3.310 3.200 3.350 64,141,000 211,753,187 3.3014 2.182 2.182 2.189 2.116 2.215 97,002,438 2.1830 2.48%
2016-08-12 0 3.220 3.210 3.220 3.140 3.240 38,964,000 124,474,054 3.1946 2.129 2.123 2.129 2.076 2.142 58,926,474 2.1124 3.21%
2016-08-11 0 3.120 3.120 3.140 3.080 3.160 36,759,284 114,953,415 3.1272 2.063 2.063 2.076 2.037 2.089 55,592,213 2.0678 0.32%
2016-08-10 0 3.110 3.090 3.110 3.080 3.130 18,733,129 58,188,284 3.1062 2.056 2.043 2.056 2.037 2.070 28,330,696 2.0539 0.00%
2016-08-09 0 3.110 3.100 3.110 3.070 3.120 19,558,840 60,618,456 3.0993 2.056 2.050 2.056 2.030 2.063 29,579,445 2.0493 0.32%
2016-08-08 0 3.100 3.090 3.100 3.030 3.100 29,119,107 89,565,817 3.0758 2.050 2.043 2.050 2.004 2.050 44,037,735 2.0338 2.65%
2016-08-05 0 3.020 3.010 3.020 2.960 3.050 28,670,000 86,664,725 3.0228 1.997 1.990 1.997 1.957 2.017 43,358,536 1.9988 2.37%
2016-08-04 0 2.950 2.950 2.960 2.950 2.980 18,236,035 54,038,808 2.9633 1.951 1.951 1.957 1.951 1.970 27,578,925 1.9594 0.34%
2016-08-03 0 2.940 2.940 2.950 2.940 2.990 28,249,741 83,534,801 2.9570 1.944 1.944 1.951 1.944 1.977 42,722,966 1.9553 -2.00%
2016-08-01 0 3.000 3.000 3.020 3.000 3.040 24,546,259 74,167,085 3.0215 1.984 1.984 1.997 1.984 2.010 37,122,074 1.9979 0.67%
2016-07-29 0 2.980 2.970 2.980 2.970 3.030 23,271,000 69,754,380 2.9975 1.970 1.964 1.970 1.964 2.004 35,193,460 1.9820 -1.97%
2016-07-28 0 3.040 3.030 3.040 3.000 3.040 14,466,000 43,619,350 3.0153 2.010 2.004 2.010 1.984 2.010 21,877,384 1.9938 0.33%
2016-07-27 0 3.030 3.020 3.030 3.010 3.070 30,906,000 93,896,852 3.0381 2.004 1.997 2.004 1.990 2.030 46,740,109 2.0089 0.33%
2016-07-26 0 3.020 3.010 3.020 3.000 3.060 27,473,804 83,365,318 3.0344 1.997 1.990 1.997 1.984 2.023 41,549,492 2.0064 -0.33%
2016-07-25 0 3.030 3.020 3.030 2.990 3.040 26,339,013 79,210,969 3.0074 2.004 1.997 2.004 1.977 2.010 39,833,312 1.9886 0.33%
2016-07-22 0 3.020 3.010 3.030 3.010 3.050 16,455,906 49,815,832 3.0272 1.997 1.990 2.004 1.990 2.017 24,886,781 2.0017 -0.33%
2016-07-21 0 3.030 3.020 3.030 3.010 3.040 13,682,028 41,464,768 3.0306 2.004 1.997 2.004 1.990 2.010 20,691,758 2.0039 0.33%
2016-07-20 0 3.020 3.010 3.030 3.000 3.050 17,825,263 53,876,778 3.0225 1.997 1.990 2.004 1.984 2.017 26,957,702 1.9986 -0.33%
2016-07-19 0 3.030 3.020 3.030 3.020 3.070 12,711,000 38,569,620 3.0343 2.004 1.997 2.004 1.997 2.030 19,223,242 2.0064 -0.98%
2016-07-18 0 3.060 3.050 3.060 3.020 3.070 16,325,770 49,744,627 3.0470 2.023 2.017 2.023 1.997 2.030 24,689,972 2.0148 0.66%
2016-07-15 0 3.040 3.040 3.060 3.000 3.070 32,598,000 99,231,815 3.0441 2.010 2.010 2.023 1.984 2.030 49,298,973 2.0129 1.00%
2016-07-14 0 3.010 3.000 3.020 2.970 3.020 16,405,479 49,108,150 2.9934 1.990 1.984 1.997 1.964 1.997 24,810,518 1.9793 0.00%
2016-07-13 0 3.010 2.990 3.010 2.960 3.010 29,002,092 86,806,850 2.9931 1.990 1.977 1.990 1.957 1.990 43,860,770 1.9791 1.69%
2016-07-12 0 2.960 2.940 2.960 2.910 2.960 37,760,638 111,069,264 2.9414 1.957 1.944 1.957 1.924 1.957 57,106,592 1.9449 2.07%
2016-07-11 0 2.900 2.900 2.910 2.890 2.930 25,816,308 75,292,046 2.9165 1.918 1.918 1.924 1.911 1.937 39,042,809 1.9284 1.05%
2016-07-08 0 2.870 2.860 2.870 2.840 2.890 26,012,696 74,488,415 2.8635 1.898 1.891 1.898 1.878 1.911 39,339,813 1.8935 -1.71%
2016-07-07 0 2.920 2.910 2.920 2.880 2.940 25,851,903 75,270,137 2.9116 1.931 1.924 1.931 1.904 1.944 39,096,640 1.9252 1.39%
2016-07-06 0 2.880 2.870 2.880 2.860 2.920 28,488,000 82,115,575 2.8825 1.904 1.898 1.904 1.891 1.931 43,083,292 1.9060 -2.04%
2016-07-05 0 2.940 2.920 2.940 2.920 2.980 19,264,321 56,754,116 2.9461 1.944 1.931 1.944 1.931 1.970 29,134,034 1.9480 -1.01%
2016-07-04 0 2.970 2.970 2.980 2.940 3.000 26,549,182 78,948,982 2.9737 1.964 1.964 1.970 1.944 1.984 40,151,157 1.9663 0.00%
2016-06-30 0 2.970 2.960 2.980 2.930 2.980 33,409,265 98,940,586 2.9615 1.964 1.957 1.970 1.937 1.970 50,525,875 1.9582 1.71%
2016-06-29 0 2.920 2.920 2.930 2.900 2.960 34,123,534 99,691,318 2.9215 1.931 1.931 1.937 1.918 1.957 51,606,086 1.9318 1.14%
2016-06-28 0 2.940 2.940 2.950 2.910 2.970 28,987,834 85,012,415 2.9327 1.909 1.909 1.915 1.889 1.928 44,644,013 1.9042 -1.67%
2016-06-27 0 2.990 2.990 3.000 2.940 3.020 19,847,000 59,267,535 2.9862 1.941 1.941 1.948 1.909 1.961 30,566,262 1.9390 0.00%
2016-06-24 0 2.990 2.980 3.000 2.920 3.110 66,952,474 199,938,063 2.9863 1.941 1.935 1.948 1.896 2.019 103,113,157 1.9390 -4.17%
2016-06-23 0 3.120 3.110 3.120 3.080 3.140 7,265,004 22,580,989 3.1082 2.026 2.019 2.026 2.000 2.039 11,188,795 2.0182 0.32%
2016-06-22 0 3.110 3.110 3.120 3.030 3.130 19,009,000 58,883,670 3.0977 2.019 2.019 2.026 1.967 2.032 29,275,662 2.0114 0.65%
2016-06-21 0 3.090 3.070 3.090 3.040 3.090 13,115,034 40,302,745 3.0730 2.006 1.993 2.006 1.974 2.006 20,198,396 1.9953 1.31%
2016-06-20 0 3.050 3.040 3.060 3.000 3.080 15,128,834 46,122,785 3.0487 1.980 1.974 1.987 1.948 2.000 23,299,839 1.9795 1.33%
2016-06-17 0 3.010 3.000 3.020 2.970 3.020 23,162,974 69,455,012 2.9985 1.954 1.948 1.961 1.928 1.961 35,673,176 1.9470 1.69%
2016-06-16 0 2.960 2.950 2.960 2.930 2.990 21,874,100 64,591,322 2.9529 1.922 1.915 1.922 1.902 1.941 33,688,188 1.9173 -1.66%
2016-06-15 0 3.010 3.000 3.010 2.960 3.040 20,005,480 60,113,230 3.0048 1.954 1.948 1.954 1.922 1.974 30,810,336 1.9511 0.33%
2016-06-14 0 3.000 2.990 3.000 2.980 3.060 19,840,127 59,907,498 3.0195 1.948 1.941 1.948 1.935 1.987 30,555,677 1.9606 -0.66%
2016-06-13 0 3.020 3.020 3.030 3.000 3.080 23,169,249 70,191,962 3.0295 1.961 1.961 1.967 1.948 2.000 35,682,840 1.9671 -2.89%
2016-06-10 0 3.110 3.100 3.110 3.100 3.190 15,483,923 48,553,728 3.1358 2.019 2.013 2.019 2.013 2.071 23,846,709 2.0361 -2.81%
2016-06-08 0 3.200 3.190 3.210 3.130 3.220 13,094,260 41,792,254 3.1916 2.078 2.071 2.084 2.032 2.091 20,166,402 2.0724 -0.31%
2016-06-07 0 3.210 3.200 3.210 3.150 3.220 22,415,119 71,784,369 3.2025 2.084 2.078 2.084 2.045 2.091 34,521,408 2.0794 2.56%
2016-06-06 0 3.130 3.120 3.130 3.100 3.170 34,121,483 106,836,076 3.1311 2.032 2.026 2.032 2.013 2.058 52,550,319 2.0330 0.00%
2016-06-03 0 3.130 3.130 3.140 3.090 3.150 19,332,004 60,540,117 3.1316 2.032 2.032 2.039 2.006 2.045 29,773,119 2.0334 0.32%
2016-06-02 0 3.120 3.110 3.130 3.080 3.150 22,208,574 69,154,810 3.1139 2.026 2.019 2.032 2.000 2.045 34,203,309 2.0219 0.00%
2016-06-01 0 3.120 3.110 3.120 3.080 3.150 22,845,052 71,359,785 3.1236 2.026 2.019 2.026 2.000 2.045 35,183,546 2.0282 0.32%
2016-05-31 0 3.110 3.090 3.120 3.040 3.150 40,090,564 124,637,433 3.1089 2.019 2.006 2.026 1.974 2.045 61,743,269 2.0186 1.63%
2016-05-30 0 3.060 3.060 3.070 3.020 3.090 21,163,691 64,820,016 3.0628 1.987 1.987 1.993 1.961 2.006 32,594,091 1.9887 0.33%
2016-05-27 0 3.050 3.040 3.060 2.990 3.070 18,084,574 54,901,415 3.0358 1.980 1.974 1.987 1.941 1.993 27,851,958 1.9712 0.99%
2016-05-26 0 3.020 3.000 3.020 2.980 3.040 17,130,820 51,441,796 3.0029 1.961 1.948 1.961 1.935 1.974 26,383,087 1.9498 -0.33%
2016-05-25 0 3.030 3.030 3.040 3.000 3.060 24,881,819 75,326,804 3.0274 1.967 1.967 1.974 1.948 1.987 38,320,360 1.9657 2.02%
2016-05-24 0 2.970 2.960 2.970 2.920 2.970 18,076,995 53,337,033 2.9505 1.928 1.922 1.928 1.896 1.928 27,840,286 1.9158 1.37%
2016-05-23 0 2.930 2.930 2.940 2.920 2.960 19,458,957 57,229,237 2.9410 1.902 1.902 1.909 1.896 1.922 29,968,639 1.9096 -0.34%
2016-05-20 0 2.940 2.940 2.950 2.900 2.980 12,358,138 36,486,306 2.9524 1.909 1.909 1.915 1.883 1.935 19,032,704 1.9170 0.68%
2016-05-19 0 2.920 2.920 2.940 2.900 2.960 16,371,000 47,926,265 2.9275 1.896 1.896 1.909 1.883 1.922 25,212,892 1.9009 -1.68%
2016-05-18 0 2.970 2.960 2.970 2.920 2.980 14,634,920 43,238,326 2.9545 1.928 1.922 1.928 1.896 1.935 22,539,164 1.9184 -1.00%
2016-05-17 0 3.000 2.990 3.010 2.950 3.020 19,858,500 59,417,489 2.9920 1.948 1.941 1.954 1.915 1.961 30,583,973 1.9428 2.04%
2016-05-16 0 2.940 2.930 2.940 2.870 3.000 18,281,094 53,868,546 2.9467 1.909 1.902 1.909 1.864 1.948 28,154,618 1.9133 0.68%
2016-05-13 0 2.920 2.920 2.940 2.900 2.980 25,457,000 74,701,740 2.9344 1.896 1.896 1.909 1.883 1.935 39,206,193 1.9054 -2.01%
2016-05-12 0 2.980 2.970 2.980 2.940 2.990 13,979,542 41,495,174 2.9683 1.935 1.928 1.935 1.909 1.941 21,529,820 1.9273 0.00%
2016-05-11 0 2.980 2.980 3.000 2.940 3.020 23,084,428 68,805,422 2.9806 1.935 1.935 1.948 1.909 1.961 35,552,208 1.9353 0.00%
2016-05-10 0 2.980 2.980 2.990 2.920 3.010 20,618,987 61,115,857 2.9641 1.935 1.935 1.941 1.896 1.954 31,755,195 1.9246 0.68%
2016-05-09 0 2.960 2.950 2.960 2.930 2.970 16,216,716 47,914,429 2.9546 1.922 1.915 1.922 1.902 1.928 24,975,280 1.9185 1.02%
2016-05-06 0 2.930 2.930 2.940 2.920 3.000 21,383,962 63,123,466 2.9519 1.902 1.902 1.909 1.896 1.948 32,933,329 1.9167 -2.01%
2016-05-05 0 2.990 2.980 3.000 2.960 3.010 25,077,000 74,868,905 2.9856 1.941 1.935 1.948 1.922 1.954 38,620,957 1.9386 -0.33%
2016-05-04 0 3.000 2.990 3.000 2.960 3.010 25,313,409 75,602,639 2.9867 1.948 1.941 1.948 1.922 1.954 38,985,050 1.9393 0.33%
2016-05-03 0 2.990 2.980 3.000 2.950 3.090 71,960,806 215,661,119 2.9969 1.941 1.935 1.948 1.915 2.006 110,826,464 1.9459 -4.78%
2016-04-29 0 3.140 3.130 3.140 3.130 3.180 18,100,223 57,052,994 3.1521 2.039 2.032 2.039 2.032 2.065 27,876,059 2.0467 -1.87%
2016-04-28 0 3.200 3.190 3.200 3.170 3.250 23,335,766 74,946,396 3.2117 2.078 2.071 2.078 2.058 2.110 35,939,292 2.0854 -0.62%
2016-04-27 0 3.220 3.200 3.220 3.160 3.230 13,896,843 44,488,611 3.2013 2.091 2.078 2.091 2.052 2.097 21,402,456 2.0787 0.00%
2016-04-26 0 3.220 3.210 3.220 3.150 3.230 23,596,560 75,147,012 3.1847 2.091 2.084 2.091 2.045 2.097 36,340,939 2.0678 0.31%
2016-04-25 0 3.210 3.210 3.220 3.210 3.300 24,767,417 80,078,551 3.2332 2.084 2.084 2.091 2.084 2.143 38,144,170 2.0994 -3.89%
2016-04-22 0 3.340 3.330 3.340 3.290 3.350 14,615,862 48,558,619 3.3223 2.169 2.162 2.169 2.136 2.175 22,509,813 2.1572 0.30%
2016-04-21 0 3.330 3.320 3.340 3.310 3.370 16,762,249 55,998,700 3.3408 2.162 2.156 2.169 2.149 2.188 25,815,453 2.1692 0.91%
2016-04-20 0 3.300 3.300 3.320 3.270 3.380 29,505,449 97,813,063 3.3151 2.143 2.143 2.156 2.123 2.195 45,441,189 2.1525 -1.79%
2016-04-19 0 3.360 3.350 3.360 3.260 3.360 23,508,018 78,088,548 3.3218 2.182 2.175 2.182 2.117 2.182 36,204,576 2.1569 2.13%
2016-04-18 0 3.290 3.280 3.290 3.220 3.360 23,928,138 78,084,086 3.2633 2.136 2.130 2.136 2.091 2.182 36,851,601 2.1189 -2.66%
2016-04-15 0 3.380 3.360 3.390 3.320 3.390 15,857,925 53,322,875 3.3625 2.195 2.182 2.201 2.156 2.201 24,422,708 2.1833 0.60%
2016-04-14 0 3.360 3.350 3.360 3.340 3.450 39,681,171 133,796,801 3.3718 2.182 2.175 2.182 2.169 2.240 61,112,765 2.1893 0.30%
2016-04-13 0 3.350 3.340 3.350 3.230 3.380 25,774,983 85,519,579 3.3179 2.175 2.169 2.175 2.097 2.195 39,695,917 2.1544 4.36%
2016-04-12 0 3.210 3.200 3.210 3.180 3.260 13,884,065 44,725,702 3.2214 2.084 2.078 2.084 2.065 2.117 21,382,776 2.0917 -0.31%
2016-04-11 0 3.220 3.210 3.230 3.150 3.230 14,692,890 46,988,661 3.1981 2.091 2.084 2.097 2.045 2.097 22,628,444 2.0765 1.26%
2016-04-08 0 3.180 3.170 3.190 3.110 3.210 17,341,967 55,003,104 3.1717 2.065 2.058 2.071 2.019 2.084 26,708,273 2.0594 0.63%
2016-04-07 0 3.160 3.160 3.180 3.160 3.250 13,157,703 41,857,141 3.1812 2.052 2.052 2.065 2.052 2.110 20,264,110 2.0656 -1.86%
2016-04-06 0 3.220 3.210 3.220 3.160 3.230 20,980,351 67,301,380 3.2078 2.091 2.084 2.091 2.052 2.097 32,311,730 2.0829 0.31%
2016-04-05 0 3.210 3.210 3.220 3.160 3.250 29,869,033 95,913,613 3.2111 2.084 2.084 2.091 2.052 2.110 46,001,143 2.0850 0.00%
2016-04-01 0 3.210 3.200 3.210 3.190 3.290 27,719,297 89,542,413 3.2303 2.084 2.078 2.084 2.071 2.136 42,690,345 2.0975 -2.13%
2016-03-31 0 3.280 3.270 3.280 3.200 3.290 29,061,894 94,626,964 3.2560 2.130 2.123 2.130 2.078 2.136 44,758,072 2.1142 1.86%
2016-03-30 0 3.220 3.200 3.220 3.170 3.240 39,913,051 127,974,307 3.2063 2.091 2.078 2.091 2.058 2.104 61,469,883 2.0819 2.55%
2016-03-29 0 3.140 3.130 3.140 3.110 3.170 26,788,417 84,092,099 3.1391 2.039 2.032 2.039 2.019 2.058 41,256,702 2.0383 0.64%
2016-03-24 0 3.120 3.110 3.130 3.110 3.180 23,321,460 73,067,142 3.1330 2.026 2.019 2.032 2.019 2.065 35,917,259 2.0343 -1.89%
2016-03-23 0 3.180 3.180 3.190 3.150 3.240 21,408,417 68,260,280 3.1885 2.065 2.065 2.071 2.045 2.104 32,970,992 2.0703 -1.24%
2016-03-22 0 3.220 3.210 3.220 3.180 3.250 26,664,342 85,749,452 3.2159 2.091 2.084 2.091 2.065 2.110 41,065,615 2.0881 0.00%
2016-03-21 0 3.220 3.220 3.230 3.190 3.270 35,266,000 114,303,170 3.2412 2.091 2.091 2.097 2.071 2.123 54,312,983 2.1045 0.00%
2016-03-18 0 3.220 3.200 3.210 3.140 3.240 40,403,540 129,637,551 3.2086 2.091 2.078 2.084 2.039 2.104 62,225,282 2.0834 1.58%
2016-03-17 0 3.170 3.160 3.170 3.120 3.190 41,244,638 130,678,811 3.1684 2.058 2.052 2.058 2.026 2.071 63,520,653 2.0573 2.26%
2016-03-16 0 3.100 3.090 3.100 3.060 3.170 15,839,319 49,213,696 3.1071 2.013 2.006 2.013 1.987 2.058 24,394,053 2.0174 -0.64%
2016-03-15 0 3.120 3.110 3.130 3.110 3.160 18,254,328 57,128,081 3.1296 2.026 2.019 2.032 2.019 2.052 28,113,396 2.0321 -0.32%
2016-03-14 0 3.130 3.120 3.140 3.120 3.190 22,251,715 70,156,711 3.1529 2.032 2.026 2.039 2.026 2.071 34,269,751 2.0472 0.64%
2016-03-11 0 3.110 3.090 3.110 2.990 3.120 38,545,155 118,746,855 3.0807 2.019 2.006 2.019 1.941 2.026 59,363,193 2.0003 1.97%
2016-03-10 0 3.050 3.030 3.050 3.020 3.080 20,777,998 63,562,273 3.0591 1.980 1.967 1.980 1.961 2.000 32,000,087 1.9863 0.00%
2016-03-09 0 3.050 3.030 3.050 2.970 3.070 23,382,417 70,600,366 3.0194 1.980 1.967 1.980 1.928 1.993 36,011,139 1.9605 0.66%
2016-03-08 0 3.030 3.020 3.030 3.000 3.080 23,434,411 71,045,541 3.0317 1.967 1.961 1.967 1.948 2.000 36,091,215 1.9685 -2.57%
2016-03-07 0 3.110 3.100 3.120 3.080 3.170 38,871,479 121,655,590 3.1297 2.019 2.013 2.026 2.000 2.058 59,865,763 2.0321 1.30%
2016-03-04 0 3.070 3.060 3.070 3.020 3.080 30,765,417 93,944,231 3.0536 1.993 1.987 1.993 1.961 2.000 47,381,659 1.9827 2.33%
2016-03-03 0 3.000 2.990 3.010 2.960 3.040 17,391,298 52,127,298 2.9973 1.948 1.941 1.954 1.922 1.974 26,784,248 1.9462 0.00%
2016-03-02 0 3.000 2.990 3.010 2.950 3.030 38,891,862 116,135,410 2.9861 1.948 1.941 1.954 1.915 1.967 59,897,155 1.9389 3.81%
2016-03-01 0 2.890 2.880 2.900 2.820 2.910 32,509,324 93,547,446 2.8776 1.877 1.870 1.883 1.831 1.889 50,067,441 1.8684 2.85%
2016-02-29 0 2.810 2.810 2.830 2.790 2.900 19,416,855 54,866,863 2.8257 1.825 1.825 1.838 1.812 1.883 29,903,798 1.8348 -2.09%
2016-02-26 0 2.870 2.880 2.890 2.830 2.900 20,552,161 58,821,946 2.8621 1.864 1.870 1.877 1.838 1.883 31,652,276 1.8584 2.14%
2016-02-25 0 2.810 2.800 2.810 2.790 2.910 23,508,797 66,564,766 2.8315 1.825 1.818 1.825 1.812 1.889 36,205,776 1.8385 -2.09%
2016-02-24 0 2.870 2.860 2.870 2.830 2.920 25,086,200 71,769,929 2.8609 1.864 1.857 1.864 1.838 1.896 38,635,126 1.8576 -1.03%
2016-02-23 0 2.900 2.900 2.920 2.900 3.000 32,522,000 95,051,935 2.9227 1.883 1.883 1.896 1.883 1.948 50,086,963 1.8977 -2.03%
2016-02-22 0 2.960 2.960 2.970 2.890 3.000 29,310,552 86,933,178 2.9659 1.922 1.922 1.928 1.877 1.948 45,141,029 1.9258 2.78%
2016-02-19 0 2.880 2.860 2.870 2.850 2.900 15,615,216 44,870,764 2.8735 1.870 1.857 1.864 1.851 1.883 24,048,913 1.8658 -0.69%
2016-02-18 0 2.900 2.890 2.900 2.850 2.930 38,751,866 111,968,745 2.8894 1.883 1.877 1.883 1.851 1.902 59,681,548 1.8761 3.20%
2016-02-17 0 2.810 2.790 2.820 2.790 2.890 31,416,390 89,005,778 2.8331 1.825 1.812 1.831 1.812 1.877 48,384,219 1.8396 -1.06%
2016-02-16 0 2.840 2.840 2.850 2.800 2.910 33,648,347 96,440,559 2.8661 1.844 1.844 1.851 1.818 1.889 51,821,644 1.8610 1.07%
2016-02-15 0 2.810 2.810 2.820 2.710 2.850 29,735,986 82,752,516 2.7829 1.825 1.825 1.831 1.760 1.851 45,796,238 1.8070 5.24%
2016-02-12 0 2.670 2.660 2.680 2.650 2.760 32,361,694 86,853,451 2.6838 1.734 1.727 1.740 1.721 1.792 49,840,077 1.7426 -3.61%
2016-02-11 0 2.770 2.760 2.770 2.740 2.790 19,900,394 54,909,289 2.7592 1.799 1.792 1.799 1.779 1.812 30,648,493 1.7916 -3.82%
2016-02-05 0 2.880 2.870 2.890 2.870 2.940 16,950,159 49,132,633 2.8987 1.870 1.864 1.877 1.864 1.909 26,104,852 1.8821 0.00%
2016-02-04 0 2.880 2.880 2.890 2.880 3.000 20,852,617 60,574,705 2.9049 1.870 1.870 1.877 1.870 1.948 32,115,007 1.8862 -0.69%
2016-02-03 0 2.900 2.900 2.910 2.850 2.930 32,730,621 94,368,032 2.8832 1.883 1.883 1.889 1.851 1.902 50,408,259 1.8721 -2.36%
2016-02-02 0 2.970 2.970 2.980 2.960 3.010 29,004,650 86,533,565 2.9834 1.928 1.928 1.935 1.922 1.954 44,669,911 1.9372 -1.33%
2016-02-01 0 3.010 3.000 3.020 2.990 3.080 33,428,885 101,065,717 3.0233 1.954 1.948 1.961 1.941 2.000 51,483,652 1.9631 -2.59%
2016-01-29 0 3.090 3.080 3.100 2.980 3.110 42,015,059 128,394,185 3.0559 2.006 2.000 2.013 1.935 2.019 64,707,174 1.9842 1.98%
2016-01-28 0 3.030 3.020 3.030 2.980 3.050 21,240,000 63,992,975 3.0129 1.967 1.961 1.967 1.935 1.980 32,711,614 1.9563 1.00%
2016-01-27 0 3.000 2.990 3.010 2.970 3.060 25,510,032 76,771,000 3.0094 1.948 1.941 1.954 1.928 1.987 39,287,868 1.9541 0.33%
2016-01-26 0 2.990 2.980 2.990 2.960 3.080 34,660,630 103,845,521 2.9961 1.941 1.935 1.941 1.922 2.000 53,380,656 1.9454 -2.61%
2016-01-25 0 3.070 3.070 3.080 3.050 3.150 29,476,376 90,989,939 3.0869 1.993 1.993 2.000 1.980 2.045 45,396,414 2.0043 0.00%
2016-01-22 0 3.070 3.060 3.070 2.980 3.140 48,751,017 148,690,619 3.0500 1.993 1.987 1.993 1.935 2.039 75,081,188 1.9804 4.42%
2016-01-21 0 2.940 2.940 2.950 2.940 3.120 40,134,000 120,761,645 3.0090 1.909 1.909 1.915 1.909 2.026 61,810,165 1.9538 -2.97%
2016-01-20 0 3.030 3.020 3.030 2.980 3.130 45,569,057 138,872,232 3.0475 1.967 1.961 1.967 1.935 2.032 70,180,668 1.9788 -5.31%
2016-01-19 0 3.200 3.200 3.210 3.080 3.220 47,821,578 150,895,926 3.1554 2.078 2.078 2.084 2.000 2.091 73,649,764 2.0488 3.56%
2016-01-18 0 3.090 3.090 3.100 3.050 3.150 23,450,000 72,918,742 3.1095 2.006 2.006 2.013 1.980 2.045 36,115,223 2.0191 -1.28%
2016-01-15 0 3.130 3.130 3.140 3.110 3.210 36,602,225 115,202,936 3.1474 2.032 2.032 2.039 2.019 2.084 56,370,897 2.0437 -2.19%
2016-01-14 0 3.200 3.190 3.200 3.140 3.220 44,547,633 141,989,328 3.1874 2.078 2.071 2.078 2.039 2.091 68,607,578 2.0696 -1.84%
2016-01-13 0 3.260 3.260 3.280 3.250 3.410 33,777,134 111,982,534 3.3153 2.117 2.117 2.130 2.110 2.214 52,019,989 2.1527 -0.61%
2016-01-12 0 3.280 3.270 3.280 3.250 3.410 55,043,816 181,710,573 3.3012 2.130 2.123 2.130 2.110 2.214 84,772,695 2.1435 -2.67%
2016-01-11 0 3.370 3.350 3.370 3.350 3.460 39,638,776 134,357,306 3.3895 2.188 2.175 2.188 2.175 2.247 61,047,473 2.2009 -5.07%
2016-01-08 0 3.550 3.540 3.550 3.500 3.580 26,215,159 92,971,289 3.5465 2.305 2.299 2.305 2.273 2.325 40,373,830 2.3028 1.72%
2016-01-07 0 3.490 3.500 3.510 3.460 3.660 42,025,108 147,792,864 3.5168 2.266 2.273 2.279 2.247 2.376 64,722,651 2.2835 -5.16%
2016-01-06 0 3.680 3.660 3.670 3.650 3.710 28,216,545 103,707,366 3.6754 2.389 2.376 2.383 2.370 2.409 43,456,154 2.3865 -0.54%
2016-01-05 0 3.700 3.690 3.700 3.670 3.770 26,385,419 97,904,402 3.7105 2.402 2.396 2.402 2.383 2.448 40,636,047 2.4093 -0.80%
2016-01-04 0 3.730 3.710 3.730 3.670 3.780 29,512,301 109,757,303 3.7190 2.422 2.409 2.422 2.383 2.454 45,451,741 2.4148 -1.84%
2015-12-31 0 3.800 3.790 3.800 3.770 3.850 17,960,000 68,108,760 3.7922 2.467 2.461 2.467 2.448 2.500 27,660,103 2.4623 -0.52%
2015-12-30 0 3.820 3.810 3.830 3.780 3.930 25,950,120 99,294,492 3.8264 2.480 2.474 2.487 2.454 2.552 39,965,645 2.4845 -2.05%
2015-12-29 0 3.900 3.900 3.910 3.860 3.940 12,013,300 46,972,028 3.9100 2.532 2.532 2.539 2.506 2.558 18,501,621 2.5388 -0.26%
2015-12-28 0 3.910 3.910 3.930 3.890 3.980 23,242,000 91,212,630 3.9245 2.539 2.539 2.552 2.526 2.584 35,794,883 2.5482 -2.01%
2015-12-24 0 3.990 3.990 4.000 3.970 4.020 7,612,000 30,453,660 4.0007 2.591 2.591 2.597 2.578 2.610 11,723,202 2.5977 0.50%
2015-12-23 0 3.970 3.960 3.980 3.940 4.020 13,132,248 52,347,744 3.9862 2.578 2.571 2.584 2.558 2.610 20,224,907 2.5883 0.76%
2015-12-22 0 3.940 3.920 3.950 3.910 3.970 9,059,055 35,652,497 3.9356 2.558 2.545 2.565 2.539 2.578 13,951,804 2.5554 0.25%
2015-12-21 0 3.930 3.930 3.940 3.850 3.980 13,968,313 55,115,068 3.9457 2.552 2.552 2.558 2.500 2.584 21,512,526 2.5620 1.03%
2015-12-18 0 3.890 3.870 3.880 3.830 3.930 11,783,314 45,837,921 3.8901 2.526 2.513 2.519 2.487 2.552 18,147,421 2.5259 -0.26%
2015-12-17 0 3.900 3.890 3.900 3.860 3.970 15,594,400 60,942,917 3.9080 2.532 2.526 2.532 2.506 2.578 24,016,854 2.5375 1.04%
2015-12-16 0 3.860 3.860 3.870 3.830 3.890 22,191,846 85,685,557 3.8611 2.506 2.506 2.513 2.487 2.526 34,177,547 2.5071 2.66%
2015-12-15 0 3.760 3.760 3.770 3.710 3.820 14,328,905 54,110,192 3.7763 2.441 2.441 2.448 2.409 2.480 22,067,872 2.4520 -0.53%
2015-12-14 0 3.780 3.760 3.770 3.650 3.790 14,488,179 54,114,099 3.7351 2.454 2.441 2.448 2.370 2.461 22,313,169 2.4252 0.80%
2015-12-11 0 3.750 3.740 3.750 3.710 3.800 31,909,033 119,269,616 3.7378 2.435 2.428 2.435 2.409 2.467 49,142,936 2.4270 -1.57%
2015-12-10 0 3.810 3.800 3.810 3.780 3.870 21,036,598 80,481,372 3.8258 2.474 2.467 2.474 2.454 2.513 32,398,355 2.4841 -1.04%
2015-12-09 0 3.850 3.840 3.850 3.830 3.920 15,591,243 60,067,205 3.8526 2.500 2.493 2.500 2.487 2.545 24,011,992 2.5016 -1.79%
2015-12-08 0 3.920 3.910 3.920 3.820 3.940 56,294,689 218,541,983 3.8821 2.545 2.539 2.545 2.480 2.558 86,699,158 2.5207 -2.00%
2015-12-07 0 4.000 4.000 4.020 3.990 4.060 16,035,620 64,470,293 4.0204 2.597 2.597 2.610 2.591 2.636 24,696,375 2.6105 0.00%
2015-12-04 0 4.000 4.010 4.020 3.990 4.060 21,038,452 84,455,411 4.0143 2.597 2.604 2.610 2.591 2.636 32,401,211 2.6066 -2.20%
2015-12-03 0 4.090 4.080 4.090 4.030 4.100 21,496,268 87,402,309 4.0659 2.656 2.649 2.656 2.617 2.662 33,106,291 2.6401 -0.24%
2015-12-02 0 4.100 4.090 4.100 4.030 4.170 31,756,280 130,063,917 4.0957 2.662 2.656 2.662 2.617 2.708 48,907,682 2.6594 1.49%
2015-12-01 0 4.040 4.040 4.050 4.010 4.100 23,132,058 93,865,598 4.0578 2.623 2.623 2.630 2.604 2.662 35,625,562 2.6348 1.00%
2015-11-30 0 4.000 3.990 4.030 3.940 4.060 44,999,296 179,990,162 3.9998 2.597 2.591 2.617 2.558 2.636 69,303,182 2.5971 0.00%
2015-11-27 0 4.000 4.000 4.020 3.940 4.120 45,253,289 181,152,216 4.0031 2.597 2.597 2.610 2.558 2.675 69,694,355 2.5992 -2.68%
2015-11-26 0 4.110 4.110 4.120 4.080 4.180 14,902,252 61,487,056 4.1260 2.669 2.669 2.675 2.649 2.714 22,950,881 2.6791 -0.72%
2015-11-25 0 4.140 4.130 4.140 4.070 4.140 15,839,875 65,182,957 4.1151 2.688 2.682 2.688 2.643 2.688 24,394,909 2.6720 0.49%
2015-11-24 0 4.120 4.110 4.120 4.060 4.130 15,200,132 62,264,591 4.0963 2.675 2.669 2.675 2.636 2.682 23,409,644 2.6598 0.24%
2015-11-23 0 4.110 4.100 4.120 4.090 4.190 17,562,130 72,519,829 4.1293 2.669 2.662 2.675 2.656 2.721 27,047,345 2.6812 -1.44%
2015-11-20 0 4.170 4.160 4.170 4.060 4.210 15,310,758 63,333,792 4.1366 2.708 2.701 2.708 2.636 2.734 23,580,019 2.6859 2.21%
2015-11-19 0 4.080 4.080 4.090 4.040 4.120 19,741,043 80,755,528 4.0907 2.649 2.649 2.656 2.623 2.675 30,403,078 2.6562 0.99%
2015-11-18 0 4.040 4.030 4.050 4.020 4.100 11,160,815 45,209,900 4.0508 2.623 2.617 2.630 2.610 2.662 17,188,713 2.6302 -0.49%
2015-11-17 0 4.060 4.060 4.070 4.050 4.130 21,283,707 86,986,977 4.0870 2.636 2.636 2.643 2.630 2.682 32,778,927 2.6537 1.00%
2015-11-16 0 4.020 4.020 4.030 3.980 4.120 23,086,436 93,147,022 4.0347 2.610 2.610 2.617 2.584 2.675 35,555,300 2.6198 -1.71%
2015-11-13 0 4.090 4.090 4.100 4.020 4.110 26,130,243 106,360,294 4.0704 2.656 2.656 2.662 2.610 2.669 40,243,052 2.6429 -1.21%
2015-11-12 0 4.140 4.120 4.140 4.070 4.170 20,845,000 86,140,888 4.1324 2.688 2.675 2.688 2.643 2.708 32,103,276 2.6832 1.22%
2015-11-11 0 4.090 4.080 4.090 4.070 4.150 19,011,733 78,017,008 4.1036 2.656 2.649 2.656 2.643 2.695 29,279,871 2.6645 -0.97%
2015-11-10 0 4.130 4.130 4.140 4.120 4.200 24,302,417 100,807,672 4.1481 2.682 2.682 2.688 2.675 2.727 37,428,026 2.6934 -1.67%
2015-11-09 0 4.200 4.190 4.200 4.160 4.280 22,219,444 93,561,933 4.2108 2.727 2.721 2.727 2.701 2.779 34,220,050 2.7341 -0.71%
2015-11-06 0 4.230 4.220 4.230 4.170 4.240 30,544,531 128,359,959 4.2024 2.747 2.740 2.747 2.708 2.753 47,041,474 2.7287 0.24%
2015-11-05 0 4.220 4.210 4.220 4.130 4.270 45,628,790 192,573,058 4.2204 2.740 2.734 2.740 2.682 2.773 70,272,662 2.7404 1.44%
2015-11-04 0 4.160 4.150 4.170 4.130 4.250 50,553,490 211,640,252 4.1865 2.701 2.695 2.708 2.682 2.760 77,857,167 2.7183 1.22%
2015-11-03 0 4.110 4.110 4.120 4.110 4.180 12,390,072 51,295,664 4.1401 2.669 2.669 2.675 2.669 2.714 19,081,886 2.6882 -0.24%
2015-11-02 0 4.120 4.110 4.130 4.090 4.190 29,010,471 120,114,994 4.1404 2.675 2.669 2.682 2.656 2.721 44,678,876 2.6884 -0.96%
2015-10-30 0 4.160 4.140 4.170 4.140 4.200 31,520,347 131,292,000 4.1653 2.701 2.688 2.708 2.688 2.727 48,544,323 2.7046 0.48%
2015-10-29 0 4.140 4.130 4.140 4.110 4.200 33,824,665 140,050,953 4.1405 2.688 2.682 2.688 2.669 2.727 52,093,191 2.6885 -0.96%
2015-10-28 0 4.180 4.170 4.180 4.120 4.190 21,160,252 87,959,619 4.1568 2.714 2.708 2.714 2.675 2.721 32,588,794 2.6991 0.00%
2015-10-27 0 4.180 4.160 4.180 4.110 4.200 25,598,700 106,174,129 4.1476 2.714 2.701 2.714 2.669 2.727 39,424,425 2.6931 -0.24%
2015-10-26 0 4.190 4.170 4.190 4.160 4.230 35,875,317 150,272,134 4.1887 2.721 2.708 2.721 2.701 2.747 55,251,389 2.7198 0.48%
2015-10-23 0 4.170 4.160 4.180 4.140 4.210 30,144,027 125,749,118 4.1716 2.708 2.701 2.714 2.688 2.734 46,424,659 2.7087 0.97%
2015-10-22 0 4.130 4.130 4.150 4.070 4.170 25,115,000 103,578,143 4.1242 2.682 2.682 2.695 2.643 2.708 38,679,481 2.6779 -0.96%
2015-10-20 0 4.170 4.170 4.180 4.130 4.210 19,762,832 82,343,968 4.1666 2.708 2.708 2.714 2.682 2.734 30,436,635 2.7054 0.00%
2015-10-19 0 4.170 4.160 4.180 4.120 4.220 13,912,279 58,076,991 4.1745 2.708 2.701 2.714 2.675 2.740 21,426,229 2.7106 -0.24%
2015-10-16 0 4.180 4.170 4.180 4.150 4.230 23,360,170 97,884,368 4.1902 2.714 2.708 2.714 2.695 2.747 35,976,876 2.7208 1.21%
2015-10-15 0 4.130 4.130 4.140 4.050 4.160 23,145,266 95,729,853 4.1360 2.682 2.682 2.688 2.630 2.701 35,645,904 2.6856 1.47%
2015-10-14 0 4.070 4.070 4.080 3.980 4.090 13,363,274 54,298,596 4.0633 2.643 2.643 2.649 2.584 2.656 20,580,709 2.6383 0.74%
2015-10-13 0 4.040 4.040 4.060 4.030 4.170 22,268,733 90,947,364 4.0841 2.623 2.623 2.636 2.617 2.708 34,295,960 2.6518 -2.18%
2015-10-12 0 4.130 4.130 4.140 4.120 4.190 30,098,451 125,054,099 4.1548 2.682 2.682 2.688 2.675 2.721 46,354,468 2.6978 0.00%
2015-10-09 0 4.130 4.110 4.120 4.050 4.170 54,001,697 222,898,367 4.1276 2.682 2.669 2.675 2.630 2.708 83,167,733 2.6801 2.99%
2015-10-08 0 4.010 4.000 4.020 3.960 4.070 30,672,176 122,917,569 4.0075 2.604 2.597 2.610 2.571 2.643 47,238,059 2.6021 0.00%
2015-10-07 0 4.010 4.010 4.030 3.930 4.030 51,241,000 204,158,123 3.9843 2.604 2.604 2.617 2.552 2.617 78,915,998 2.5870 1.01%
2015-10-06 0 3.970 3.960 3.980 3.950 4.080 18,394,000 73,397,845 3.9903 2.578 2.571 2.584 2.565 2.649 28,328,504 2.5910 -0.50%
2015-10-05 0 3.990 3.980 3.990 3.920 4.010 36,654,872 145,762,718 3.9766 2.591 2.584 2.591 2.545 2.604 56,451,978 2.5821 2.57%
2015-10-02 0 3.890 3.890 3.910 3.780 3.940 34,648,857 134,833,806 3.8914 2.526 2.526 2.539 2.454 2.558 53,362,525 2.5268 3.18%
2015-09-30 0 3.770 3.760 3.780 3.710 3.810 22,194,318 83,695,926 3.7711 2.448 2.441 2.454 2.409 2.474 34,181,354 2.4486 1.62%
2015-09-29 0 3.710 3.700 3.710 3.630 3.720 25,369,395 93,382,294 3.6809 2.409 2.402 2.409 2.357 2.415 39,071,273 2.3900 -2.11%
2015-09-25 0 3.790 3.780 3.800 3.690 3.820 23,343,280 87,471,166 3.7472 2.461 2.454 2.467 2.396 2.480 35,950,864 2.4331 1.07%
2015-09-24 0 3.750 3.730 3.750 3.680 3.780 19,930,000 74,293,435 3.7277 2.435 2.422 2.435 2.389 2.454 30,694,089 2.4204 0.00%
2015-09-23 0 3.750 3.730 3.740 3.680 3.860 36,858,381 137,933,389 3.7423 2.435 2.422 2.428 2.389 2.506 56,765,401 2.4299 -2.85%
2015-09-22 0 3.860 3.850 3.870 3.850 3.980 21,294,000 83,427,440 3.9179 2.506 2.500 2.513 2.500 2.584 32,794,779 2.5439 -0.77%
2015-09-21 0 3.890 3.870 3.890 3.820 3.900 20,250,932 78,445,936 3.8737 2.526 2.513 2.526 2.480 2.532 31,188,355 2.5152 -1.52%
2015-09-18 0 3.950 3.940 3.950 3.850 3.980 21,689,723 85,520,272 3.9429 2.565 2.558 2.565 2.500 2.584 33,404,230 2.5602 1.80%
2015-09-17 0 3.880 3.870 3.900 3.810 4.000 46,902,036 183,591,001 3.9144 2.519 2.513 2.532 2.474 2.597 72,233,582 2.5416 2.11%
2015-09-16 0 3.800 3.790 3.800 3.720 3.880 29,065,350 110,537,783 3.8031 2.467 2.461 2.467 2.415 2.519 44,763,395 2.4694 2.15%
2015-09-15 0 3.720 3.710 3.730 3.690 3.790 21,451,015 79,949,601 3.7271 2.415 2.409 2.422 2.396 2.461 33,036,597 2.4200 -0.80%
2015-09-14 0 3.750 3.740 3.750 3.680 3.810 19,104,218 71,593,441 3.7475 2.435 2.428 2.435 2.389 2.474 29,422,307 2.4333 0.54%
2015-09-11 0 3.730 3.730 3.750 3.710 3.890 35,882,204 135,579,231 3.7785 2.422 2.422 2.435 2.409 2.526 55,261,996 2.4534 -1.84%
2015-09-10 0 3.800 3.800 3.820 3.650 3.830 30,095,781 113,304,478 3.7648 2.467 2.467 2.480 2.370 2.487 46,350,356 2.4445 -0.52%
2015-09-09 0 3.820 3.810 3.840 3.710 3.870 46,033,343 175,525,727 3.8130 2.480 2.474 2.493 2.409 2.513 70,895,712 2.4758 3.52%
2015-09-08 0 3.690 3.680 3.710 3.530 3.750 42,171,265 154,204,701 3.6566 2.396 2.389 2.409 2.292 2.435 64,947,746 2.3743 5.43%
2015-09-07 0 3.500 3.490 3.510 3.470 3.640 24,286,165 86,335,199 3.5549 2.273 2.266 2.279 2.253 2.363 37,402,997 2.3082 0.29%
2015-09-04 0 3.490 3.490 3.500 3.410 3.540 38,181,599 132,977,787 3.4828 2.266 2.266 2.273 2.214 2.299 58,803,282 2.2614 0.58%
2015-09-02 0 3.470 3.460 3.470 3.350 3.590 52,836,302 183,300,691 3.4692 2.253 2.247 2.253 2.175 2.331 81,372,914 2.2526 0.87%
2015-09-01 0 3.440 3.430 3.450 3.390 3.690 48,434,103 169,709,830 3.5039 2.234 2.227 2.240 2.201 2.396 74,593,110 2.2751 -6.27%
2015-08-31 0 3.670 3.660 3.670 3.510 3.690 37,353,636 135,026,965 3.6148 2.383 2.376 2.383 2.279 2.396 57,528,141 2.3471 -0.27%
2015-08-28 0 3.680 3.670 3.700 3.650 3.790 39,019,705 144,621,378 3.7064 2.389 2.383 2.402 2.370 2.461 60,094,045 2.4066 -0.54%
2015-08-27 0 3.700 3.700 3.710 3.540 3.720 44,703,178 162,402,498 3.6329 2.402 2.402 2.409 2.299 2.415 68,847,132 2.3589 6.32%
2015-08-26 0 3.480 3.480 3.490 3.430 3.660 38,723,042 136,885,467 3.5350 2.260 2.260 2.266 2.227 2.376 59,637,156 2.2953 -0.29%
2015-08-25 0 3.490 3.490 3.500 3.400 3.610 65,131,083 227,789,132 3.4974 2.266 2.266 2.273 2.208 2.344 100,308,043 2.2709 -0.57%
2015-08-24 0 3.510 3.470 3.500 3.390 3.640 89,876,751 313,182,357 3.4846 2.279 2.253 2.273 2.201 2.363 138,418,717 2.2626 -8.12%
2015-08-21 0 3.820 3.810 3.820 3.750 3.870 39,501,966 150,169,617 3.8016 2.480 2.474 2.480 2.435 2.513 60,836,773 2.4684 -1.80%
2015-08-20 0 3.890 3.880 3.900 3.800 3.970 47,022,512 182,268,145 3.8762 2.526 2.519 2.532 2.467 2.578 72,419,126 2.5169 -2.02%
2015-08-19 0 3.970 3.950 3.970 3.910 4.010 26,957,307 106,528,993 3.9518 2.578 2.565 2.578 2.539 2.604 41,516,808 2.5659 0.76%
2015-08-18 0 3.940 3.940 3.960 3.920 4.080 31,323,284 124,922,260 3.9882 2.558 2.558 2.571 2.545 2.649 48,240,827 2.5896 -2.72%
2015-08-17 0 4.050 4.040 4.050 3.910 4.060 37,841,000 150,273,718 3.9712 2.630 2.623 2.630 2.539 2.636 58,278,728 2.5785 -0.49%
2015-08-14 0 4.070 4.070 4.080 4.060 4.140 19,319,340 79,362,453 4.1079 2.643 2.643 2.649 2.636 2.688 29,753,615 2.6673 -1.21%
2015-08-13 0 4.120 4.120 4.130 4.070 4.160 20,895,804 86,148,078 4.1227 2.675 2.675 2.682 2.643 2.701 32,181,519 2.6769 0.98%
2015-08-12 0 4.080 4.070 4.080 4.020 4.140 33,930,000 138,075,475 4.0694 2.649 2.643 2.649 2.610 2.688 52,255,417 2.6423 -1.92%
2015-08-11 0 4.160 4.130 4.140 4.140 4.340 49,818,173 211,498,881 4.2454 2.701 2.682 2.688 2.688 2.818 76,724,709 2.7566 -0.48%
2015-08-10 0 4.180 4.180 4.190 3.980 4.250 47,252,000 195,916,180 4.1462 2.714 2.714 2.721 2.584 2.760 72,772,560 2.6922 5.03%
2015-08-07 0 3.980 3.980 4.000 3.920 4.040 16,960,673 67,815,535 3.9984 2.584 2.584 2.597 2.545 2.623 26,121,044 2.5962 0.76%
2015-08-06 0 3.950 3.940 3.950 3.940 4.030 18,446,264 73,206,209 3.9686 2.565 2.558 2.565 2.558 2.617 28,408,995 2.5769 -1.99%
2015-08-05 0 4.030 4.010 4.030 4.000 4.080 15,965,110 64,304,085 4.0278 2.617 2.604 2.617 2.597 2.649 24,587,783 2.6153 0.75%
2015-08-04 0 4.000 3.980 4.000 3.890 4.020 28,080,371 111,390,537 3.9668 2.597 2.584 2.597 2.526 2.610 43,246,434 2.5757 1.27%
2015-08-03 0 3.950 3.930 3.950 3.890 4.000 39,803,810 156,608,356 3.9345 2.565 2.552 2.565 2.526 2.597 61,301,641 2.5547 -1.74%
2015-07-31 0 4.020 4.000 4.030 3.960 4.080 26,644,291 106,944,853 4.0138 2.610 2.597 2.617 2.571 2.649 41,034,734 2.6062 -0.50%
2015-07-30 0 4.040 4.020 4.050 4.020 4.150 24,811,000 100,628,125 4.0558 2.623 2.610 2.630 2.610 2.695 38,211,292 2.6335 -0.74%
2015-07-29 0 4.070 4.080 4.090 3.940 4.100 48,824,640 196,746,220 4.0297 2.643 2.649 2.656 2.558 2.662 75,194,574 2.6165 2.01%
2015-07-28 0 3.990 3.980 3.990 3.910 4.100 43,879,749 175,938,131 4.0096 2.591 2.584 2.591 2.539 2.662 67,578,973 2.6034 0.25%
2015-07-27 0 3.980 3.980 3.990 3.960 4.200 65,364,513 264,065,541 4.0399 2.584 2.584 2.591 2.571 2.727 100,667,547 2.6231 -5.46%
2015-07-24 0 4.210 4.210 4.220 4.150 4.240 41,073,000 171,927,710 4.1859 2.734 2.734 2.740 2.695 2.753 63,256,314 2.7180 -1.41%
2015-07-23 0 4.270 4.260 4.270 4.150 4.300 25,377,744 108,111,838 4.2601 2.773 2.766 2.773 2.695 2.792 39,084,132 2.7661 1.91%
2015-07-22 0 4.190 4.180 4.200 4.130 4.300 66,502,705 278,677,194 4.1905 2.721 2.714 2.727 2.682 2.792 102,420,471 2.7209 -3.68%
2015-07-21 0 4.350 4.340 4.350 4.200 4.380 40,073,255 173,566,563 4.3312 2.825 2.818 2.825 2.727 2.844 61,716,612 2.8123 2.11%
2015-07-20 0 4.260 4.260 4.270 4.240 4.390 27,982,097 120,250,312 4.2974 2.766 2.766 2.773 2.753 2.850 43,095,082 2.7903 -1.62%
2015-07-17 0 4.330 4.320 4.340 4.310 4.410 40,906,604 178,452,359 4.3624 2.812 2.805 2.818 2.799 2.863 63,000,048 2.8326 0.46%
2015-07-16 0 4.310 4.290 4.310 4.120 4.320 28,970,000 123,336,953 4.2574 2.799 2.786 2.799 2.675 2.805 44,616,547 2.7644 1.41%
2015-07-15 0 4.250 4.250 4.260 4.200 4.380 40,744,831 173,785,787 4.2652 2.760 2.760 2.766 2.727 2.844 62,750,903 2.7695 -1.85%
2015-07-14 0 4.330 4.320 4.340 4.250 4.500 51,749,792 225,883,115 4.3649 2.812 2.805 2.818 2.760 2.922 79,699,586 2.8342 -3.35%
2015-07-13 0 4.480 4.480 4.500 4.280 4.540 64,090,032 285,216,173 4.4502 2.909 2.909 2.922 2.779 2.948 98,704,725 2.8896 3.23%
2015-07-10 0 4.340 4.330 4.350 4.190 4.410 94,055,738 408,022,448 4.3381 2.818 2.812 2.825 2.721 2.863 144,854,754 2.8168 5.08%
2015-07-09 0 4.130 4.120 4.140 3.700 4.240 107,279,156 435,676,326 4.0611 2.682 2.675 2.688 2.402 2.753 165,220,071 2.6369 9.84%
2015-07-08 0 3.760 3.750 3.770 3.610 3.950 197,669,688 744,288,347 3.7653 2.441 2.435 2.448 2.344 2.565 304,430,060 2.4449 -10.48%
2015-07-07 0 4.200 4.210 4.220 4.140 4.530 132,933,665 564,510,666 4.2466 2.727 2.734 2.740 2.688 2.941 204,730,447 2.7573 -6.04%
2015-07-06 0 4.470 4.470 4.480 4.150 4.840 165,010,042 719,573,548 4.3608 2.902 2.902 2.909 2.695 3.143 254,131,109 2.8315 -4.49%
2015-07-03 0 4.680 4.680 4.690 4.600 4.870 58,858,829 276,355,650 4.6952 3.039 3.039 3.045 2.987 3.162 90,648,177 3.0487 -2.90%
2015-07-02 0 4.820 4.820 4.840 4.800 4.970 59,337,585 287,539,705 4.8458 3.130 3.130 3.143 3.117 3.227 91,385,506 3.1464 -2.59%
2015-06-30 0 4.960 4.950 4.960 4.730 4.990 69,047,850 337,501,384 4.8879 3.213 3.206 3.213 3.064 3.232 106,598,271 3.1661 4.86%
2015-06-29 0 4.730 4.720 4.730 4.570 4.960 102,345,794 485,350,121 4.7423 3.064 3.057 3.064 2.960 3.213 158,004,697 3.0717 -2.87%
2015-06-26 0 4.870 4.860 4.880 4.830 5.020 57,178,381 280,346,903 4.9030 3.154 3.148 3.161 3.129 3.252 88,273,806 3.1759 -2.99%
2015-06-25 0 5.020 5.000 5.020 4.920 5.060 40,674,780 202,972,034 4.9901 3.252 3.239 3.252 3.187 3.278 62,795,021 3.2323 -0.40%
2015-06-24 0 5.040 5.030 5.060 5.010 5.140 51,502,000 260,213,465 5.0525 3.265 3.258 3.278 3.245 3.329 79,510,428 3.2727 0.60%
2015-06-23 0 5.010 5.010 5.030 4.820 5.050 95,326,832 470,090,539 4.9314 3.245 3.245 3.258 3.122 3.271 147,168,600 3.1942 4.38%
2015-06-22 0 4.800 4.800 4.820 4.710 4.820 69,763,651 334,011,562 4.7878 3.109 3.109 3.122 3.051 3.122 107,703,347 3.1012 1.05%
2015-06-19 0 4.750 4.690 4.700 4.660 4.830 178,762,545 849,631,086 4.7528 3.077 3.038 3.044 3.018 3.129 275,979,312 3.0786 1.06%
2015-06-18 0 4.700 4.680 4.700 4.680 4.790 61,034,901 288,627,731 4.7289 3.044 3.031 3.044 3.031 3.103 94,227,625 3.0631 -0.84%
2015-06-17 0 4.740 4.730 4.750 4.670 4.790 121,796,876 575,972,665 4.7290 3.070 3.064 3.077 3.025 3.103 188,033,897 3.0631 3.04%
2015-06-16 0 4.600 4.580 4.590 4.580 4.920 144,174,672 677,704,682 4.7006 2.980 2.967 2.973 2.967 3.187 222,581,452 3.0447 -7.07%
2015-06-15 0 4.950 4.930 4.940 4.920 5.090 63,629,543 316,609,277 4.9758 3.206 3.193 3.200 3.187 3.297 98,233,316 3.2230 -2.56%
2015-06-12 0 5.080 5.070 5.090 5.040 5.190 97,591,430 497,452,406 5.0973 3.291 3.284 3.297 3.265 3.362 150,664,759 3.3017 0.99%
2015-06-11 0 5.030 5.030 5.050 5.010 5.140 65,117,690 329,729,300 5.0636 3.258 3.258 3.271 3.245 3.329 100,530,764 3.2799 0.40%
2015-06-10 0 5.010 5.000 5.010 4.950 5.130 87,220,277 440,613,250 5.0517 3.245 3.239 3.245 3.206 3.323 134,653,442 3.2722 -2.15%
2015-06-09 0 5.120 5.100 5.120 5.020 5.340 82,541,364 422,564,994 5.1194 3.316 3.303 3.316 3.252 3.459 127,429,987 3.3161 -3.58%
2015-06-08 0 5.310 5.310 5.320 5.210 5.350 38,806,663 204,928,272 5.2807 3.439 3.439 3.446 3.375 3.465 59,910,963 3.4205 0.95%
2015-06-05 0 5.260 5.270 5.300 5.250 5.460 54,395,306 289,241,801 5.3174 3.407 3.414 3.433 3.401 3.537 83,977,206 3.4443 -2.05%
2015-06-04 0 5.370 5.370 5.390 5.210 5.490 81,730,572 437,381,714 5.3515 3.478 3.478 3.491 3.375 3.556 126,178,261 3.4664 -0.19%
2015-06-03 0 5.380 5.370 5.380 5.370 5.490 45,650,042 247,344,534 5.4183 3.485 3.478 3.485 3.478 3.556 70,475,989 3.5096 -1.65%
2015-06-02 0 5.470 5.470 5.480 5.440 5.570 46,511,875 255,300,100 5.4889 3.543 3.543 3.550 3.524 3.608 71,806,514 3.5554 -1.97%
2015-06-01 0 5.580 5.570 5.590 5.400 5.610 55,808,976 307,718,602 5.5138 3.614 3.608 3.621 3.498 3.634 86,159,675 3.5715 1.45%
2015-05-29 0 5.500 5.510 5.520 5.410 5.590 59,766,003 330,128,285 5.5237 3.563 3.569 3.576 3.504 3.621 92,268,659 3.5779 -0.36%
2015-05-28 0 5.520 5.520 5.530 5.400 5.770 85,396,497 476,675,920 5.5819 3.576 3.576 3.582 3.498 3.737 131,837,833 3.6156 -4.33%
2015-05-27 0 5.770 5.740 5.770 5.730 5.810 64,627,835 372,483,772 5.7635 3.737 3.718 3.737 3.712 3.763 99,774,511 3.7333 0.52%
2015-05-26 0 5.740 5.730 5.740 5.730 5.850 82,075,000 474,520,185 5.7815 3.718 3.712 3.718 3.712 3.789 126,710,000 3.7449 2.32%
2015-05-22 0 5.610 5.610 5.620 5.530 5.620 53,507,039 298,637,390 5.5813 3.634 3.634 3.640 3.582 3.640 82,605,871 3.6152 1.26%
2015-05-21 0 5.540 5.530 5.570 5.520 5.600 31,895,347 177,391,159 5.5617 3.588 3.582 3.608 3.576 3.627 49,241,053 3.6025 -0.54%
2015-05-20 0 5.570 5.570 5.590 5.510 5.620 39,700,393 221,360,258 5.5758 3.608 3.608 3.621 3.569 3.640 61,290,731 3.6116 -0.71%
2015-05-19 0 5.610 5.600 5.610 5.450 5.630 52,331,844 292,125,811 5.5822 3.634 3.627 3.634 3.530 3.647 80,791,568 3.6158 2.75%
2015-05-18 0 5.460 5.440 5.460 5.410 5.520 27,697,100 151,136,117 5.4567 3.537 3.524 3.537 3.504 3.576 42,759,665 3.5345 -0.73%
2015-05-15 0 5.500 5.490 5.500 5.270 5.550 76,320,281 413,043,244 5.4120 3.563 3.556 3.563 3.414 3.595 117,825,681 3.5055 1.66%
2015-05-14 0 5.410 5.410 5.430 5.400 5.510 48,120,525 261,505,734 5.4344 3.504 3.504 3.517 3.498 3.569 74,290,000 3.5201 -1.46%
2015-05-13 0 5.490 5.470 5.480 5.440 5.620 60,941,011 335,467,032 5.5048 3.556 3.543 3.550 3.524 3.640 94,082,674 3.5657 -1.44%
2015-05-12 0 5.570 5.560 5.570 5.550 5.730 63,371,156 358,121,666 5.6512 3.608 3.601 3.608 3.595 3.712 97,834,409 3.6605 -2.28%
2015-05-11 0 5.700 5.700 5.710 5.660 5.770 88,054,382 503,981,417 5.7235 3.692 3.692 3.699 3.666 3.737 135,941,160 3.7073 0.88%
2015-05-08 0 5.650 5.650 5.660 5.590 5.710 90,458,666 512,044,081 5.6605 3.660 3.660 3.666 3.621 3.699 139,652,970 3.6665 1.62%
2015-05-07 0 5.560 5.550 5.570 5.480 5.720 143,439,430 801,617,474 5.5885 3.601 3.595 3.608 3.550 3.705 221,446,362 3.6199 -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 3.647 3.640 3.647 3.504 3.744 309,667,761 3.6438 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 3.524 3.517 3.524 3.485 3.705 285,688,555 3.5930 -0.73%
2015-05-04 0 5.480 5.480 5.500 5.370 5.500 105,325,783 575,917,537 5.4680 3.550 3.550 3.563 3.478 3.563 162,605,299 3.5418 1.67%
2015-04-30 0 5.390 5.390 5.400 5.250 5.430 95,167,038 510,434,349 5.3636 3.491 3.491 3.498 3.401 3.517 146,921,905 3.4742 1.32%
2015-04-29 0 5.320 5.320 5.340 5.200 5.440 79,052,246 420,769,783 5.3227 3.446 3.446 3.459 3.368 3.524 122,043,376 3.4477 -0.93%
2015-04-28 0 5.370 5.360 5.380 5.280 5.460 72,533,894 388,862,234 5.3611 3.478 3.472 3.485 3.420 3.537 111,980,136 3.4726 -0.56%
2015-04-27 0 5.400 5.390 5.400 5.290 5.500 148,556,161 800,790,752 5.3905 3.498 3.491 3.498 3.427 3.563 229,345,734 3.4916 3.45%
2015-04-24 0 5.220 5.220 5.230 5.060 5.230 83,541,977 430,489,397 5.1530 3.381 3.381 3.388 3.278 3.388 128,974,766 3.3378 2.76%
2015-04-23 0 5.080 5.080 5.090 5.050 5.320 113,860,031 589,453,388 5.1770 3.291 3.291 3.297 3.271 3.446 175,780,743 3.3533 -3.05%
2015-04-22 0 5.240 5.240 5.250 5.170 5.300 89,327,119 467,947,291 5.2386 3.394 3.394 3.401 3.349 3.433 137,906,052 3.3932 -0.19%
2015-04-21 0 5.250 5.230 5.250 5.150 5.300 97,508,449 510,042,042 5.2307 3.401 3.388 3.401 3.336 3.433 150,536,650 3.3882 2.94%
2015-04-20 0 5.100 5.090 5.110 5.060 5.440 166,730,762 867,224,473 5.2013 3.303 3.297 3.310 3.278 3.524 257,404,262 3.3691 -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 3.485 3.485 3.491 3.465 3.660 304,391,482 3.5637 0.75%
2015-04-16 0 5.340 5.340 5.350 5.080 5.360 158,396,648 831,280,144 5.2481 3.459 3.459 3.465 3.291 3.472 244,537,791 3.3994 4.71%
2015-04-15 0 5.100 5.100 5.110 5.030 5.350 186,674,582 968,229,857 5.1867 3.303 3.303 3.310 3.258 3.465 288,194,167 3.3596 -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 3.349 3.342 3.355 3.200 3.576 557,583,870 3.3791 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 3.265 3.265 3.271 3.077 3.284 548,945,736 3.1978 8.86%
2015-04-10 0 4.630 4.620 4.630 4.410 4.630 178,757,587 815,096,708 4.5598 2.999 2.993 2.999 2.857 2.999 275,971,658 2.9536 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 2.902 2.895 2.902 2.869 3.142 389,333,811 2.9575 3.70%
2015-04-08 0 4.320 4.300 4.310 4.050 4.340 225,333,594 950,234,802 4.2170 2.798 2.785 2.792 2.623 2.811 347,877,181 2.7315 8.27%
2015-04-02 0 3.990 3.980 3.990 3.970 4.010 59,656,511 238,067,841 3.9906 2.584 2.578 2.584 2.572 2.597 92,099,622 2.5849 0.25%
2015-04-01 0 3.980 3.970 3.980 3.930 3.990 44,500,282 176,805,428 3.9731 2.578 2.572 2.578 2.546 2.584 68,700,953 2.5736 1.02%
2015-03-31 0 3.940 3.930 3.960 3.920 4.050 95,326,038 379,700,240 3.9832 2.552 2.546 2.565 2.539 2.623 147,167,374 2.5801 -1.25%
2015-03-30 0 3.990 3.990 4.000 3.940 4.060 120,929,589 482,672,772 3.9914 2.584 2.584 2.591 2.552 2.630 186,694,952 2.5854 1.79%
2015-03-27 0 3.920 3.910 3.920 3.890 3.950 25,979,900 101,697,814 3.9145 2.539 2.533 2.539 2.520 2.559 40,108,597 2.5356 0.26%
2015-03-26 0 3.910 3.900 3.920 3.900 3.970 26,160,722 102,803,397 3.9297 2.533 2.526 2.539 2.526 2.572 40,387,756 2.5454 -1.76%
2015-03-25 0 3.980 3.970 3.990 3.950 4.000 37,550,033 149,134,425 3.9716 2.578 2.572 2.584 2.559 2.591 57,970,937 2.5726 0.00%
2015-03-24 0 3.980 3.960 3.980 3.910 3.980 42,875,156 169,607,375 3.9558 2.578 2.565 2.578 2.533 2.578 66,192,032 2.5624 0.51%
2015-03-23 0 3.960 3.950 3.960 3.940 4.000 28,541,988 113,377,715 3.9723 2.565 2.559 2.565 2.552 2.591 44,064,030 2.5730 0.00%
2015-03-20 0 3.960 3.950 3.960 3.920 3.990 34,835,210 137,882,287 3.9581 2.565 2.559 2.565 2.539 2.584 53,779,707 2.5638 0.00%
2015-03-19 0 3.960 3.950 3.970 3.930 3.990 39,905,844 158,223,833 3.9649 2.565 2.559 2.572 2.546 2.584 61,607,913 2.5682 0.25%
2015-03-18 0 3.950 3.940 3.950 3.880 3.980 43,651,209 172,356,612 3.9485 2.559 2.552 2.559 2.513 2.578 67,390,127 2.5576 1.80%
2015-03-17 0 3.880 3.880 3.890 3.840 3.950 29,203,200 113,995,303 3.9035 2.513 2.513 2.520 2.487 2.559 45,084,831 2.5285 -0.51%
2015-03-16 0 3.900 3.900 3.910 3.860 3.920 33,211,819 129,581,170 3.9017 2.526 2.526 2.533 2.500 2.539 51,273,464 2.5273 0.78%
2015-03-13 0 3.870 3.860 3.870 3.790 3.900 45,232,800 175,149,284 3.8722 2.507 2.500 2.507 2.455 2.526 69,831,838 2.5082 3.20%
2015-03-12 0 3.750 3.750 3.760 3.740 3.800 20,851,574 78,567,477 3.7679 2.429 2.429 2.435 2.423 2.461 32,191,324 2.4406 0.27%
2015-03-11 0 3.740 3.740 3.750 3.730 3.800 17,300,234 64,996,797 3.7570 2.423 2.423 2.429 2.416 2.461 26,708,652 2.4335 -0.80%
2015-03-10 0 3.770 3.760 3.780 3.750 3.840 26,999,742 101,854,481 3.7724 2.442 2.435 2.448 2.429 2.487 41,683,062 2.4435 -1.57%
2015-03-09 0 3.830 3.830 3.840 3.770 3.860 14,592,000 55,728,738 3.8191 2.481 2.481 2.487 2.442 2.500 22,527,594 2.4738 0.52%
2015-03-06 0 3.810 3.810 3.830 3.790 3.840 21,215,847 80,969,387 3.8165 2.468 2.468 2.481 2.455 2.487 32,753,700 2.4721 0.26%
2015-03-05 0 3.800 3.800 3.810 3.780 3.900 38,234,002 146,317,067 3.8269 2.461 2.461 2.468 2.448 2.526 59,026,870 2.4788 -1.55%
2015-03-04 0 3.860 3.860 3.870 3.840 3.950 42,401,746 164,950,896 3.8902 2.500 2.500 2.507 2.487 2.559 65,461,166 2.5198 -0.26%
2015-03-03 0 3.870 3.870 3.880 3.860 4.000 38,959,000 152,463,520 3.9134 2.507 2.507 2.513 2.500 2.591 60,146,145 2.5349 -2.76%
2015-03-02 0 3.980 3.970 3.990 3.970 4.050 52,787,161 211,425,755 4.0052 2.578 2.572 2.584 2.572 2.623 81,494,501 2.5944 -0.75%
2015-02-27 0 4.010 4.010 4.020 4.000 4.050 53,930,326 217,326,217 4.0298 2.597 2.597 2.604 2.591 2.623 83,259,355 2.6102 -0.74%
2015-02-26 0 4.040 4.030 4.040 3.880 4.040 106,472,492 423,139,547 3.9742 2.617 2.610 2.617 2.513 2.617 164,375,625 2.5742 3.32%
2015-02-25 0 3.910 3.900 3.910 3.850 3.930 61,511,115 240,260,998 3.9060 2.533 2.526 2.533 2.494 2.546 94,962,819 2.5301 1.03%
2015-02-24 0 3.870 3.860 3.870 3.790 3.870 38,552,100 148,474,807 3.8513 2.507 2.500 2.507 2.455 2.507 59,517,960 2.4946 1.84%
2015-02-23 0 3.800 3.800 3.820 3.780 3.830 11,230,881 42,745,857 3.8061 2.461 2.461 2.474 2.448 2.481 17,338,592 2.4654 -0.52%
2015-02-18 0 3.820 3.800 3.810 3.750 3.830 9,284,200 35,231,885 3.7948 2.474 2.461 2.468 2.429 2.481 14,333,244 2.4581 1.33%
2015-02-17 0 3.770 3.770 3.780 3.760 3.800 17,868,000 67,538,006 3.7798 2.442 2.442 2.448 2.435 2.461 27,585,188 2.4483 -0.53%
2015-02-16 0 3.790 3.780 3.790 3.760 3.800 24,952,000 94,254,215 3.7774 2.455 2.448 2.455 2.435 2.461 38,521,693 2.4468 1.07%
2015-02-13 0 3.750 3.740 3.750 3.720 3.780 18,411,000 68,921,475 3.7435 2.429 2.423 2.429 2.410 2.448 28,423,488 2.4248 -0.27%
2015-02-12 0 3.760 3.740 3.760 3.690 3.760 15,446,000 57,644,265 3.7320 2.435 2.423 2.435 2.390 2.435 23,846,027 2.4174 0.80%
2015-02-11 0 3.730 3.720 3.730 3.700 3.740 9,662,180 35,928,697 3.7185 2.416 2.410 2.416 2.397 2.423 14,916,781 2.4086 0.54%
2015-02-10 0 3.710 3.710 3.720 3.690 3.740 14,860,000 55,138,880 3.7106 2.403 2.403 2.410 2.390 2.423 22,941,341 2.4035 -0.27%
2015-02-09 0 3.720 3.720 3.730 3.670 3.760 16,110,720 59,844,527 3.7146 2.410 2.410 2.416 2.377 2.435 24,872,243 2.4061 -0.53%
2015-02-06 0 3.740 3.730 3.740 3.700 3.820 38,455,502 144,030,742 3.7454 2.423 2.416 2.423 2.397 2.474 59,368,829 2.4260 -2.60%
2015-02-05 0 3.840 3.830 3.850 3.810 3.900 34,665,954 133,320,987 3.8459 2.487 2.481 2.494 2.468 2.526 53,518,404 2.4911 0.79%
2015-02-04 0 3.810 3.810 3.820 3.800 3.870 23,738,500 90,950,505 3.8314 2.468 2.468 2.474 2.461 2.507 36,648,253 2.4817 -0.52%
2015-02-03 0 3.830 3.820 3.830 3.720 3.840 25,173,000 94,989,938 3.7735 2.481 2.474 2.481 2.410 2.487 38,862,879 2.4442 2.13%
2015-02-02 0 3.750 3.750 3.760 3.720 3.810 24,034,019 90,173,860 3.7519 2.429 2.429 2.435 2.410 2.468 37,104,484 2.4303 -1.06%
2015-01-30 0 3.790 3.780 3.790 3.750 3.820 20,406,144 77,278,055 3.7870 2.455 2.448 2.455 2.429 2.474 31,503,655 2.4530 -0.26%
2015-01-29 0 3.800 3.790 3.800 3.740 3.820 44,673,257 168,953,106 3.7820 2.461 2.455 2.461 2.423 2.474 68,967,997 2.4497 -0.52%
2015-01-28 0 3.820 3.810 3.820 3.780 3.860 30,494,338 116,323,168 3.8146 2.474 2.468 2.474 2.448 2.500 47,078,130 2.4709 0.26%
2015-01-27 0 3.810 3.800 3.830 3.800 3.910 42,012,475 161,003,935 3.8323 2.468 2.461 2.481 2.461 2.533 64,860,197 2.4823 -2.31%
2015-01-26 0 3.900 3.900 3.910 3.850 3.920 23,620,000 91,778,090 3.8856 2.526 2.526 2.533 2.494 2.539 36,465,308 2.5169 0.00%
2015-01-23 0 3.900 3.900 3.910 3.880 3.950 63,035,191 246,244,983 3.9065 2.526 2.526 2.533 2.513 2.559 97,315,736 2.5304 0.78%
2015-01-22 0 3.870 3.860 3.880 3.800 3.920 99,864,022 385,999,258 3.8652 2.507 2.500 2.513 2.461 2.539 154,173,259 2.5037 2.38%
2015-01-21 0 3.780 3.770 3.780 3.650 3.820 67,812,184 255,248,157 3.7640 2.448 2.442 2.448 2.364 2.474 104,690,610 2.4381 3.85%
2015-01-20 0 3.640 3.630 3.640 3.580 3.660 37,857,725 137,339,519 3.6278 2.358 2.351 2.358 2.319 2.371 58,445,962 2.3499 2.54%
2015-01-19 0 3.550 3.550 3.560 3.490 3.740 80,804,780 290,593,093 3.5962 2.299 2.299 2.306 2.261 2.423 124,748,994 2.3294 -6.82%
2015-01-16 0 3.810 3.810 3.830 3.770 3.860 58,109,600 221,308,535 3.8085 2.468 2.468 2.481 2.442 2.500 89,711,452 2.4669 -1.30%
2015-01-15 0 3.860 3.850 3.860 3.760 3.870 48,351,139 185,257,728 3.8315 2.500 2.494 2.500 2.435 2.507 74,646,029 2.4818 2.39%
2015-01-14 0 3.770 3.770 3.790 3.770 3.860 28,951,405 110,389,825 3.8129 2.442 2.442 2.455 2.442 2.500 44,696,101 2.4698 -1.57%
2015-01-13 0 3.830 3.810 3.840 3.790 3.850 24,483,648 93,763,207 3.8296 2.481 2.468 2.487 2.455 2.494 37,798,636 2.4806 0.52%
2015-01-12 0 3.810 3.800 3.820 3.750 3.850 26,556,949 100,773,256 3.7946 2.468 2.461 2.474 2.429 2.494 40,999,464 2.4579 -0.26%
2015-01-09 0 3.820 3.810 3.820 3.810 3.950 83,422,900 323,516,297 3.8780 2.474 2.468 2.474 2.468 2.559 128,790,931 2.5119 0.26%
2015-01-08 0 3.810 3.800 3.810 3.780 3.850 32,417,464 123,559,038 3.8115 2.468 2.461 2.468 2.448 2.494 50,047,114 2.4689 0.53%
2015-01-07 0 3.790 3.780 3.800 3.750 3.870 60,013,921 228,359,935 3.8051 2.455 2.448 2.461 2.429 2.507 92,651,403 2.4647 0.53%
2015-01-06 0 3.770 3.770 3.780 3.730 3.820 40,751,654 154,027,366 3.7797 2.442 2.442 2.448 2.416 2.474 62,913,702 2.4482 -1.82%
2015-01-05 0 3.840 3.830 3.840 3.830 3.930 106,297,852 413,034,550 3.8856 2.487 2.481 2.487 2.481 2.546 164,106,010 2.5169 -0.78%
2015-01-02 0 3.870 3.860 3.870 3.610 3.870 143,423,945 541,692,917 3.7769 2.507 2.500 2.507 2.338 2.507 221,422,455 2.4464 6.61%
2014-12-31 0 3.630 3.620 3.630 3.580 3.650 15,608,816 56,503,094 3.6199 2.351 2.345 2.351 2.319 2.364 24,097,387 2.3448 0.28%
2014-12-30 0 3.620 3.600 3.630 3.600 3.740 46,855,171 171,172,992 3.6532 2.345 2.332 2.351 2.332 2.423 72,336,506 2.3663 -2.43%
2014-12-29 0 3.710 3.700 3.710 3.680 3.770 101,835,191 379,305,481 3.7247 2.403 2.397 2.403 2.384 2.442 157,216,412 2.4126 4.51%
2014-12-24 0 3.550 3.550 3.560 3.550 3.660 15,420,385 55,405,274 3.5930 2.299 2.299 2.306 2.299 2.371 23,806,482 2.3273 -2.47%
2014-12-23 0 3.640 3.630 3.650 3.630 3.710 42,252,474 155,173,985 3.6725 2.358 2.351 2.364 2.351 2.403 65,230,715 2.3788 -1.36%
2014-12-22 0 3.690 3.680 3.690 3.570 3.730 57,206,580 210,961,599 3.6877 2.390 2.384 2.390 2.312 2.416 88,317,341 2.3887 3.07%
2014-12-19 0 3.580 3.570 3.580 3.560 3.650 27,209,559 98,053,907 3.6037 2.319 2.312 2.319 2.306 2.364 42,006,984 2.3342 0.28%
2014-12-18 0 3.570 3.550 3.570 3.540 3.590 17,177,219 61,318,580 3.5698 2.312 2.299 2.312 2.293 2.325 26,518,738 2.3123 1.42%
2014-12-17 0 3.520 3.510 3.530 3.460 3.590 30,345,522 107,071,960 3.5284 2.280 2.274 2.287 2.241 2.325 46,848,384 2.2855 -0.85%
2014-12-16 0 3.550 3.550 3.570 3.500 3.590 115,880,958 424,707,850 3.6650 2.299 2.299 2.312 2.267 2.325 178,900,715 2.3740 0.85%
2014-12-15 0 3.520 3.520 3.540 3.500 3.540 14,305,934 50,393,193 3.5225 2.280 2.280 2.293 2.267 2.293 22,085,957 2.2817 -1.40%
2014-12-12 0 3.570 3.560 3.580 3.540 3.630 27,240,102 97,770,153 3.5892 2.312 2.306 2.319 2.293 2.351 42,054,137 2.3249 0.56%
2014-12-11 0 3.550 3.540 3.560 3.510 3.600 32,045,383 114,148,714 3.5621 2.299 2.293 2.306 2.274 2.332 49,472,683 2.3073 -1.11%
2014-12-10 0 3.590 3.580 3.600 3.560 3.640 57,464,417 206,485,074 3.5933 2.325 2.319 2.332 2.306 2.358 88,715,398 2.3275 -0.28%
2014-12-09 0 3.600 3.590 3.600 3.590 3.820 84,567,268 313,272,470 3.7044 2.332 2.325 2.332 2.325 2.474 130,557,642 2.3995 -6.49%
2014-12-08 0 3.850 3.840 3.860 3.770 3.890 69,402,548 267,262,270 3.8509 2.494 2.487 2.500 2.442 2.520 107,145,865 2.4944 1.58%
2014-12-05 0 3.790 3.780 3.800 3.750 3.890 73,314,853 280,286,187 3.8230 2.455 2.448 2.461 2.429 2.520 113,185,806 2.4763 -0.26%
2014-12-04 0 3.800 3.790 3.810 3.700 3.830 66,565,815 252,083,075 3.7870 2.461 2.455 2.468 2.397 2.481 102,766,426 2.4530 1.88%
2014-12-03 0 3.730 3.720 3.740 3.600 3.920 115,275,937 438,932,003 3.8077 2.416 2.410 2.423 2.332 2.539 177,966,664 2.4664 -0.80%
2014-12-02 0 3.760 3.760 3.770 3.560 3.790 74,351,740 275,675,842 3.7077 2.435 2.435 2.442 2.306 2.455 114,786,585 2.4016 5.92%
2014-12-01 0 3.550 3.550 3.560 3.550 3.810 69,785,152 254,108,174 3.6413 2.299 2.299 2.306 2.299 2.468 107,736,541 2.3586 -5.59%
2014-11-28 0 3.760 3.760 3.780 3.750 3.870 70,972,019 270,371,768 3.8096 2.435 2.435 2.448 2.429 2.507 109,568,864 2.4676 -0.53%
2014-11-27 0 3.780 3.780 3.790 3.730 3.920 115,862,425 441,412,776 3.8098 2.448 2.448 2.455 2.416 2.539 178,872,103 2.4678 0.80%
2014-11-26 0 3.750 3.740 3.750 3.480 3.800 171,475,989 630,010,334 3.6740 2.429 2.423 2.429 2.254 2.461 264,730,095 2.3798 8.07%
2014-11-25 0 3.470 3.460 3.490 3.450 3.530 21,885,595 76,358,089 3.4890 2.248 2.241 2.261 2.235 2.287 33,787,679 2.2599 -1.42%
2014-11-24 0 3.520 3.510 3.520 3.460 3.530 50,953,000 178,678,880 3.5067 2.280 2.274 2.280 2.241 2.287 78,662,865 2.2715 3.53%
2014-11-21 0 3.400 3.400 3.420 3.330 3.430 36,595,614 124,281,414 3.3961 2.202 2.202 2.215 2.157 2.222 56,497,475 2.1998 1.19%
2014-11-20 0 3.360 3.350 3.360 3.340 3.400 14,237,000 48,069,970 3.3764 2.176 2.170 2.176 2.163 2.202 21,979,534 2.1870 0.30%
2014-11-19 0 3.350 3.340 3.350 3.340 3.440 13,256,000 44,743,468 3.3753 2.170 2.163 2.170 2.163 2.228 20,465,035 2.1863 -0.59%
2014-11-18 0 3.370 3.360 3.370 3.350 3.440 18,146,890 61,352,277 3.3809 2.183 2.176 2.183 2.170 2.228 28,015,747 2.1899 -1.17%
2014-11-17 0 3.410 3.400 3.420 3.400 3.590 17,322,079 60,026,937 3.4653 2.209 2.202 2.215 2.202 2.325 26,742,377 2.2446 -3.67%
2014-11-14 0 3.540 3.530 3.540 3.480 3.550 32,777,890 115,274,646 3.5168 2.293 2.287 2.293 2.254 2.299 50,603,551 2.2780 0.57%
2014-11-13 0 3.520 3.510 3.530 3.450 3.550 30,512,611 106,882,784 3.5029 2.280 2.274 2.287 2.235 2.299 47,106,341 2.2690 1.73%
2014-11-12 0 3.460 3.450 3.470 3.410 3.490 19,996,000 69,163,630 3.4589 2.241 2.235 2.248 2.209 2.261 30,870,462 2.2404 0.87%
2014-11-11 0 3.430 3.420 3.430 3.400 3.480 17,235,267 59,273,133 3.4391 2.222 2.215 2.222 2.202 2.254 26,608,354 2.2276 0.00%
2014-11-10 0 3.430 3.420 3.440 3.420 3.490 32,290,634 111,690,988 3.4589 2.222 2.215 2.228 2.215 2.261 49,851,309 2.2405 1.18%
2014-11-07 0 3.390 3.390 3.420 3.300 3.460 46,477,653 158,420,590 3.4085 2.196 2.196 2.215 2.138 2.241 71,753,681 2.2078 2.42%
2014-11-06 0 3.310 3.300 3.310 3.290 3.350 11,076,605 36,677,153 3.3112 2.144 2.138 2.144 2.131 2.170 17,100,416 2.1448 -0.90%
2014-11-05 0 3.340 3.330 3.350 3.310 3.390 16,176,492 53,970,393 3.3363 2.163 2.157 2.170 2.144 2.196 24,973,784 2.1611 -1.76%
2014-11-04 0 3.400 3.400 3.410 3.280 3.410 38,222,109 129,326,370 3.3835 2.202 2.202 2.209 2.125 2.209 59,008,510 2.1917 2.72%
2014-11-03 0 3.310 3.300 3.310 3.280 3.360 9,700,971 32,126,330 3.3117 2.144 2.138 2.144 2.125 2.176 14,976,668 2.1451 -1.19%
2014-10-31 0 3.350 3.330 3.350 3.290 3.350 28,624,252 95,417,712 3.3335 2.170 2.157 2.170 2.131 2.170 44,191,032 2.1592 2.13%
2014-10-30 0 3.280 3.270 3.280 3.260 3.300 16,635,071 54,511,932 3.2769 2.125 2.118 2.125 2.112 2.138 25,681,753 2.1226 -0.30%
2014-10-29 0 3.290 3.290 3.300 3.260 3.310 26,499,148 87,170,046 3.2895 2.131 2.131 2.138 2.112 2.144 40,910,229 2.1308 1.23%
2014-10-28 0 3.250 3.240 3.260 3.160 3.280 22,666,000 73,229,935 3.2308 2.105 2.099 2.112 2.047 2.125 34,992,493 2.0927 2.52%
2014-10-27 0 3.170 3.160 3.170 3.150 3.190 8,929,135 28,332,183 3.1730 2.053 2.047 2.053 2.040 2.066 13,785,083 2.0553 -0.63%
2014-10-24 0 3.190 3.190 3.200 3.180 3.220 6,134,000 19,632,079 3.2005 2.066 2.066 2.073 2.060 2.086 9,469,865 2.0731 -0.93%
2014-10-23 0 3.220 3.200 3.220 3.180 3.230 7,343,131 23,594,071 3.2131 2.086 2.073 2.086 2.060 2.092 11,336,560 2.0812 0.62%
2014-10-22 0 3.200 3.200 3.210 3.180 3.240 14,826,172 47,652,568 3.2141 2.073 2.073 2.079 2.060 2.099 22,889,117 2.0819 0.63%
2014-10-21 0 3.180 3.160 3.180 3.160 3.220 8,810,315 28,043,425 3.1830 2.060 2.047 2.060 2.047 2.086 13,601,645 2.0618 -0.31%
2014-10-20 0 3.190 3.180 3.190 3.170 3.230 19,059,034 60,876,855 3.1941 2.066 2.060 2.066 2.053 2.092 29,423,944 2.0690 1.27%
2014-10-17 0 3.150 3.140 3.150 3.130 3.190 40,268,700 126,856,641 3.1503 2.040 2.034 2.040 2.027 2.066 62,168,102 2.0405 -0.32%
2014-10-16 0 3.160 3.150 3.160 3.130 3.190 15,940,286 50,345,692 3.1584 2.047 2.040 2.047 2.027 2.066 24,609,121 2.0458 -0.63%
2014-10-15 0 3.180 3.190 3.200 3.180 3.220 9,751,700 31,226,580 3.2022 2.060 2.066 2.073 2.060 2.086 15,054,985 2.0742 0.32%
2014-10-14 0 3.170 3.170 3.190 3.170 3.240 11,118,200 35,579,991 3.2002 2.053 2.053 2.066 2.053 2.099 17,164,631 2.0729 -0.63%
2014-10-13 0 3.190 3.180 3.190 3.150 3.240 15,789,600 50,287,160 3.1848 2.066 2.060 2.066 2.040 2.099 24,376,488 2.0629 -0.93%
2014-10-10 0 3.220 3.220 3.230 3.210 3.250 10,689,372 34,492,488 3.2268 2.086 2.086 2.092 2.079 2.105 16,502,593 2.0901 -2.13%
2014-10-09 0 3.290 3.280 3.300 3.270 3.340 15,809,008 52,150,915 3.2988 2.131 2.125 2.138 2.118 2.163 24,406,450 2.1368 0.30%
2014-10-08 0 3.280 3.270 3.280 3.190 3.290 19,689,106 63,934,016 3.2472 2.125 2.118 2.125 2.066 2.131 30,396,669 2.1033 1.23%
2014-10-07 0 3.240 3.240 3.250 3.220 3.260 19,748,007 63,876,785 3.2346 2.099 2.099 2.105 2.086 2.112 30,487,602 2.0952 -0.31%
2014-10-06 0 3.250 3.240 3.250 3.180 3.270 14,000,756 45,254,638 3.2323 2.105 2.099 2.105 2.060 2.118 21,614,813 2.0937 1.25%
2014-10-03 0 3.210 3.200 3.220 3.100 3.250 26,885,821 85,761,879 3.1899 2.079 2.073 2.086 2.008 2.105 41,507,187 2.0662 1.26%
2014-09-30 0 3.170 3.160 3.180 3.130 3.220 29,356,980 92,896,807 3.1644 2.053 2.047 2.060 2.027 2.086 45,322,241 2.0497 -1.55%
2014-09-29 0 3.220 3.210 3.230 3.200 3.260 35,222,417 113,624,259 3.2259 2.086 2.079 2.092 2.073 2.112 54,377,489 2.0895 -2.13%
2014-09-26 0 3.290 3.280 3.290 3.250 3.300 24,493,112 80,143,095 3.2721 2.131 2.125 2.131 2.105 2.138 37,813,247 2.1194 -0.30%
2014-09-25 0 3.300 3.290 3.300 3.280 3.350 16,917,000 56,096,920 3.3160 2.138 2.131 2.138 2.125 2.170 26,117,004 2.1479 -0.60%
2014-09-24 0 3.320 3.320 3.340 3.270 3.350 19,192,510 63,705,123 3.3193 2.150 2.150 2.163 2.118 2.170 29,630,008 2.1500 0.61%
2014-09-23 0 3.300 3.290 3.310 3.250 3.340 20,387,848 67,270,830 3.2996 2.138 2.131 2.144 2.105 2.163 31,475,409 2.1373 0.92%
2014-09-22 0 3.270 3.260 3.270 3.260 3.330 22,411,626 73,382,445 3.2743 2.118 2.112 2.118 2.112 2.157 34,599,782 2.1209 -2.39%
2014-09-19 0 3.350 3.350 3.360 3.300 3.390 43,065,000 144,411,120 3.3533 2.170 2.170 2.176 2.138 2.196 66,485,119 2.1721 0.30%
2014-09-18 0 3.340 3.330 3.340 3.310 3.360 19,959,333 66,526,713 3.3331 2.163 2.157 2.163 2.144 2.176 30,813,854 2.1590 -0.30%
2014-09-17 0 3.350 3.340 3.350 3.340 3.410 16,991,659 57,241,940 3.3688 2.170 2.163 2.170 2.163 2.209 26,232,264 2.1821 0.60%
2014-09-16 0 3.330 3.320 3.340 3.320 3.410 22,299,331 74,542,736 3.3428 2.157 2.150 2.163 2.150 2.209 34,426,418 2.1653 -1.19%
2014-09-15 0 3.370 3.370 3.390 3.360 3.430 19,409,443 65,862,546 3.3933 2.183 2.183 2.196 2.176 2.222 29,964,916 2.1980 -2.32%
2014-09-12 0 3.450 3.450 3.460 3.430 3.470 17,251,690 59,468,536 3.4471 2.235 2.235 2.241 2.222 2.248 26,633,709 2.2328 -0.58%
2014-09-11 0 3.470 3.460 3.470 3.430 3.520 21,892,722 76,174,074 3.4794 2.248 2.241 2.248 2.222 2.280 33,798,682 2.2538 0.29%
2014-09-10 0 3.460 3.450 3.460 3.440 3.540 53,630,800 187,508,414 3.4963 2.241 2.235 2.241 2.228 2.293 82,796,938 2.2647 -3.35%
2014-09-08 0 3.580 3.570 3.580 3.470 3.580 93,671,930 332,560,324 3.5503 2.319 2.312 2.319 2.248 2.319 144,613,710 2.2996 3.17%
2014-09-05 0 3.470 3.470 3.480 3.430 3.490 64,639,948 224,528,493 3.4735 2.248 2.248 2.254 2.222 2.261 99,793,211 2.2499 0.58%
2014-09-04 0 3.450 3.440 3.450 3.350 3.460 66,477,595 227,503,652 3.4223 2.235 2.228 2.235 2.170 2.241 102,630,229 2.2167 3.29%
2014-09-03 0 3.340 3.330 3.340 3.220 3.340 33,309,000 110,214,535 3.3089 2.163 2.157 2.163 2.086 2.163 51,423,495 2.1433 3.41%
2014-09-02 0 3.230 3.230 3.240 3.160 3.240 16,755,000 53,658,795 3.2026 2.092 2.092 2.099 2.047 2.099 25,866,903 2.0744 0.62%
2014-09-01 0 3.210 3.200 3.210 3.200 3.240 9,946,185 31,948,090 3.2121 2.079 2.073 2.079 2.073 2.099 15,355,237 2.0806 -0.93%
2014-08-29 0 3.240 3.230 3.250 3.210 3.260 19,729,798 63,694,743 3.2284 2.099 2.092 2.105 2.079 2.112 30,459,491 2.0911 -0.31%
2014-08-28 0 3.250 3.240 3.250 3.230 3.300 21,437,000 69,877,605 3.2597 2.105 2.099 2.105 2.092 2.138 33,095,124 2.1114 -0.91%
2014-08-27 0 3.280 3.270 3.290 3.260 3.340 25,842,000 85,323,891 3.3018 2.125 2.118 2.131 2.112 2.163 39,895,703 2.1387 -1.20%
2014-08-26 0 3.320 3.310 3.320 3.260 3.330 17,640,000 58,415,275 3.3115 2.150 2.144 2.150 2.112 2.157 27,233,194 2.1450 0.91%
2014-08-25 0 3.290 3.290 3.300 3.240 3.300 28,060,404 91,616,647 3.2650 2.131 2.131 2.138 2.099 2.138 43,320,546 2.1149 -1.79%
2014-08-22 0 3.350 3.340 3.350 3.240 3.350 21,569,973 71,168,651 3.2994 2.170 2.163 2.170 2.099 2.170 33,300,411 2.1372 2.76%
2014-08-21 0 3.260 3.260 3.270 3.240 3.330 21,085,000 68,919,870 3.2687 2.112 2.112 2.118 2.099 2.157 32,551,695 2.1172 -1.81%
2014-08-20 0 3.320 3.320 3.330 3.310 3.350 13,229,000 44,026,238 3.3280 2.150 2.150 2.157 2.144 2.170 20,423,352 2.1557 -0.30%
2014-08-19 0 3.330 3.320 3.330 3.300 3.380 15,370,417 51,222,691 3.3326 2.157 2.150 2.157 2.138 2.189 23,729,339 2.1586 0.00%
2014-08-18 0 3.330 3.330 3.340 3.310 3.380 19,041,800 63,495,739 3.3345 2.157 2.157 2.163 2.144 2.189 29,397,337 2.1599 -1.48%
2014-08-15 0 3.380 3.370 3.380 3.360 3.400 11,769,309 39,846,645 3.3856 2.189 2.183 2.189 2.176 2.202 18,169,834 2.1930 0.90%
2014-08-14 0 3.350 3.350 3.370 3.350 3.420 18,997,000 64,255,522 3.3824 2.170 2.170 2.183 2.170 2.215 29,328,174 2.1909 -0.59%
2014-08-13 0 3.370 3.360 3.370 3.300 3.370 22,323,351 74,361,592 3.3311 2.183 2.176 2.183 2.138 2.183 34,463,500 2.1577 1.20%
2014-08-12 0 3.330 3.310 3.330 3.300 3.360 12,385,726 41,092,435 3.3177 2.157 2.144 2.157 2.138 2.176 19,121,478 2.1490 0.00%
2014-08-11 0 3.330 3.320 3.330 3.290 3.330 15,501,000 51,416,465 3.3170 2.157 2.150 2.157 2.131 2.157 23,930,938 2.1485 2.15%
2014-08-08 0 3.260 3.260 3.270 3.210 3.290 19,871,401 64,548,634 3.2483 2.112 2.112 2.118 2.079 2.131 30,678,102 2.1041 -0.31%
2014-08-07 0 3.270 3.270 3.280 3.270 3.330 16,873,309 55,709,127 3.3016 2.118 2.118 2.125 2.118 2.157 26,049,552 2.1386 -2.10%
2014-08-06 0 3.340 3.330 3.340 3.310 3.350 17,645,867 58,744,315 3.3291 2.163 2.157 2.163 2.144 2.170 27,242,252 2.1564 -0.89%
2014-08-05 0 3.370 3.350 3.370 3.340 3.410 20,860,000 70,045,515 3.3579 2.183 2.170 2.183 2.163 2.209 32,204,333 2.1750 -0.59%
2014-08-04 0 3.390 3.390 3.400 3.360 3.420 20,281,708 68,818,514 3.3931 2.196 2.196 2.202 2.176 2.215 31,311,547 2.1979 0.59%
2014-08-01 0 3.370 3.370 3.380 3.360 3.420 16,278,959 55,144,225 3.3875 2.183 2.183 2.189 2.176 2.215 25,131,976 2.1942 -2.03%
2014-07-31 0 3.440 3.420 3.440 3.380 3.450 25,387,834 86,653,077 3.4132 2.228 2.215 2.228 2.189 2.235 39,194,547 2.2108 2.08%
2014-07-30 0 3.370 3.370 3.380 3.370 3.510 39,126,413 134,265,231 3.4316 2.183 2.183 2.189 2.183 2.274 60,404,603 2.2228 -2.88%
2014-07-29 0 3.470 3.470 3.480 3.420 3.490 29,745,000 102,748,585 3.4543 2.248 2.248 2.254 2.215 2.261 45,921,279 2.2375 1.17%
2014-07-28 0 3.430 3.420 3.430 3.420 3.480 30,801,940 106,252,200 3.4495 2.222 2.215 2.222 2.215 2.254 47,553,016 2.2344 -1.15%
2014-07-25 0 3.470 3.460 3.470 3.360 3.480 79,177,000 270,456,821 3.4159 2.248 2.241 2.248 2.176 2.254 122,235,975 2.2126 2.97%
2014-07-24 0 3.370 3.360 3.370 3.220 3.380 69,310,587 230,778,638 3.3296 2.183 2.176 2.183 2.086 2.189 107,003,892 2.1567 4.01%
2014-07-23 0 3.240 3.230 3.240 3.200 3.260 30,795,829 99,677,111 3.2367 2.099 2.092 2.099 2.073 2.112 47,543,582 2.0965 0.93%
2014-07-22 0 3.210 3.200 3.210 3.080 3.210 47,828,427 151,971,032 3.1774 2.079 2.073 2.079 1.995 2.079 73,839,049 2.0581 3.22%
2014-07-21 0 3.110 3.100 3.110 3.100 3.130 10,681,295 33,281,550 3.1159 2.014 2.008 2.014 2.008 2.027 16,490,124 2.0183 0.00%
2014-07-18 0 3.110 3.110 3.120 3.080 3.130 8,408,100 26,154,462 3.1106 2.014 2.014 2.021 1.995 2.027 12,980,693 2.0149 -0.64%
2014-07-17 0 3.130 3.110 3.130 3.110 3.150 15,209,000 47,574,960 3.1281 2.027 2.014 2.027 2.014 2.040 23,480,139 2.0262 0.32%
2014-07-16 0 3.120 3.110 3.120 3.100 3.140 7,258,124 22,582,214 3.1113 2.021 2.014 2.021 2.008 2.034 11,205,323 2.0153 -0.32%
2014-07-15 0 3.130 3.120 3.140 3.110 3.140 11,013,000 34,373,270 3.1212 2.027 2.021 2.034 2.014 2.034 17,002,220 2.0217 0.32%
2014-07-14 0 3.120 3.110 3.120 3.080 3.120 12,122,000 37,593,150 3.1012 2.021 2.014 2.021 1.995 2.021 18,714,330 2.0088 1.30%
2014-07-11 0 3.080 3.070 3.090 3.040 3.090 10,159,244 31,212,055 3.0723 1.995 1.989 2.002 1.969 2.002 15,684,165 1.9900 -0.32%
2014-07-10 0 3.090 3.070 3.090 3.060 3.110 10,088,000 31,070,450 3.0799 2.002 1.989 2.002 1.982 2.014 15,574,176 1.9950 -0.32%
2014-07-09 0 3.100 3.080 3.100 3.060 3.120 10,238,595 31,639,583 3.0902 2.008 1.995 2.008 1.982 2.021 15,806,669 2.0017 -0.96%
2014-07-08 0 3.130 3.120 3.140 3.110 3.140 8,524,874 26,639,055 3.1249 2.027 2.021 2.034 2.014 2.034 13,160,972 2.0241 0.00%
2014-07-07 0 3.130 3.120 3.130 3.110 3.150 11,917,108 37,286,281 3.1288 2.027 2.021 2.027 2.014 2.040 18,398,011 2.0266 0.32%
2014-07-04 0 3.120 3.120 3.130 3.110 3.160 10,751,525 33,666,207 3.1313 2.021 2.021 2.027 2.014 2.047 16,598,547 2.0283 -0.32%
2014-07-03 0 3.130 3.120 3.130 3.110 3.140 13,440,205 42,056,430 3.1292 2.027 2.021 2.027 2.014 2.034 20,749,417 2.0269 0.64%
2014-07-02 0 3.110 3.110 3.130 3.050 3.130 26,909,687 83,520,165 3.1037 2.014 2.014 2.027 1.976 2.027 41,544,032 2.0104 1.98%
2014-06-30 0 3.060 3.040 3.060 3.010 3.060 15,712,000 47,715,385 3.0369 1.975 1.962 1.975 1.943 1.975 24,339,836 1.9604 0.99%
2014-06-27 0 3.030 3.020 3.030 3.010 3.050 8,667,609 26,233,028 3.0266 1.956 1.949 1.956 1.943 1.969 13,427,201 1.9537 -0.66%
2014-06-26 0 3.050 3.040 3.050 3.010 3.050 8,922,000 27,043,470 3.0311 1.969 1.962 1.969 1.943 1.969 13,821,284 1.9567 1.67%
2014-06-25 0 3.000 3.000 3.020 2.990 3.060 11,591,000 34,947,311 3.0150 1.937 1.937 1.949 1.930 1.975 17,955,896 1.9463 -1.32%
2014-06-24 0 3.040 3.040 3.050 3.030 3.060 7,853,834 23,914,527 3.0449 1.962 1.962 1.969 1.956 1.975 12,166,562 1.9656 0.33%
2014-06-23 0 3.030 3.020 3.030 3.020 3.140 13,036,657 39,957,951 3.0650 1.956 1.949 1.956 1.949 2.027 20,195,398 1.9786 -1.94%
2014-06-20 0 3.090 3.070 3.090 3.060 3.100 8,913,524 27,470,432 3.0819 1.995 1.982 1.995 1.975 2.001 13,808,154 1.9894 0.65%
2014-06-19 0 3.070 3.070 3.080 3.060 3.120 13,001,700 40,024,195 3.0784 1.982 1.982 1.988 1.975 2.014 20,141,245 1.9872 -0.32%
2014-06-18 0 3.080 3.080 3.090 3.080 3.120 9,695,486 30,002,055 3.0944 1.988 1.988 1.995 1.988 2.014 15,019,510 1.9975 -0.65%
2014-06-17 0 3.100 3.090 3.100 3.090 3.130 10,559,919 32,765,279 3.1028 2.001 1.995 2.001 1.995 2.020 16,358,624 2.0029 -1.27%
2014-06-16 0 3.140 3.140 3.150 3.090 3.150 24,363,980 76,276,548 3.1307 2.027 2.027 2.033 1.995 2.033 37,742,825 2.0210 1.29%
2014-06-13 0 3.100 3.100 3.120 3.090 3.140 17,553,896 54,601,957 3.1105 2.001 2.001 2.014 1.995 2.027 27,193,161 2.0079 -0.32%
2014-06-12 0 3.110 3.100 3.110 3.090 3.140 7,333,736 22,831,835 3.1133 2.008 2.001 2.008 1.995 2.027 11,360,866 2.0097 -0.32%
2014-06-11 0 3.120 3.110 3.120 3.100 3.150 12,396,497 38,702,097 3.1220 2.014 2.008 2.014 2.001 2.033 19,203,711 2.0153 -1.27%
2014-06-10 0 3.160 3.150 3.160 3.120 3.170 21,335,928 67,287,308 3.1537 2.040 2.033 2.040 2.014 2.046 33,051,997 2.0358 0.64%
2014-06-09 0 3.140 3.130 3.140 3.080 3.140 20,867,626 65,191,845 3.1241 2.027 2.020 2.027 1.988 2.027 32,326,540 2.0167 1.62%
2014-06-06 0 3.090 3.070 3.090 3.050 3.100 11,512,134 35,495,474 3.0833 1.995 1.982 1.995 1.969 2.001 17,833,723 1.9904 0.65%
2014-06-05 0 3.070 3.060 3.070 3.040 3.070 13,478,431 41,203,430 3.0570 1.982 1.975 1.982 1.962 1.982 20,879,761 1.9734 0.33%
2014-06-04 0 3.060 3.050 3.060 3.040 3.110 20,136,000 61,584,186 3.0584 1.975 1.969 1.975 1.962 2.008 31,193,160 1.9743 -1.61%
2014-06-03 0 3.110 3.100 3.110 3.080 3.150 31,528,425 98,027,925 3.1092 2.008 2.001 2.008 1.988 2.033 48,841,439 2.0071 -0.32%
2014-05-30 0 3.120 3.090 3.100 3.030 3.150 101,366,138 315,386,196 3.1114 2.014 1.995 2.001 1.956 2.033 157,028,714 2.0085 1.63%
2014-05-29 0 3.070 3.050 3.070 3.050 3.110 34,904,300 107,699,750 3.0856 1.982 1.969 1.982 1.969 2.008 54,071,088 1.9918 -0.65%
2014-05-28 0 3.090 3.080 3.100 3.040 3.100 20,518,417 63,165,563 3.0785 1.995 1.988 2.001 1.962 2.001 31,785,572 1.9872 0.98%
2014-05-27 0 3.060 3.050 3.060 3.050 3.090 7,184,905 22,019,471 3.0647 1.975 1.969 1.975 1.969 1.995 11,130,309 1.9783 -0.33%
2014-05-26 0 3.070 3.070 3.080 3.050 3.110 12,400,626 38,200,904 3.0806 1.982 1.982 1.988 1.969 2.008 19,210,107 1.9886 0.33%
2014-05-23 0 3.060 3.060 3.070 3.030 3.080 14,853,000 45,420,075 3.0580 1.975 1.975 1.982 1.956 1.988 23,009,138 1.9740 0.33%
2014-05-22 0 3.050 3.040 3.050 3.040 3.110 27,531,242 84,676,643 3.0757 1.969 1.962 1.969 1.962 2.008 42,649,307 1.9854 0.33%
2014-05-21 0 3.040 3.030 3.050 2.980 3.060 17,277,002 52,326,045 3.0287 1.962 1.956 1.969 1.924 1.975 26,764,218 1.9551 1.00%
2014-05-20 0 3.010 3.000 3.020 2.990 3.070 14,818,417 44,721,665 3.0180 1.943 1.937 1.949 1.930 1.982 22,955,565 1.9482 -0.66%
2014-05-19 0 3.030 3.010 3.030 2.970 3.050 14,328,915 43,060,564 3.0052 1.956 1.943 1.956 1.917 1.969 22,197,266 1.9399 -0.33%
2014-05-16 0 3.040 3.030 3.050 3.010 3.060 20,344,307 61,838,881 3.0396 1.962 1.956 1.969 1.943 1.975 31,515,854 1.9622 -0.98%
2014-05-15 0 3.070 3.070 3.080 2.960 3.080 53,396,107 161,341,289 3.0216 1.982 1.982 1.988 1.911 1.988 82,717,189 1.9505 3.37%
2014-05-14 0 2.970 2.960 2.970 2.910 3.000 27,942,834 82,576,931 2.9552 1.917 1.911 1.917 1.878 1.937 43,286,914 1.9077 0.68%
2014-05-13 0 2.950 2.940 2.950 2.920 2.980 14,787,745 43,547,518 2.9448 1.904 1.898 1.904 1.885 1.924 22,908,050 1.9010 0.00%
2014-05-12 0 2.950 2.950 2.960 2.880 2.960 14,734,417 43,320,402 2.9401 1.904 1.904 1.911 1.859 1.911 22,825,439 1.8979 0.68%
2014-05-09 0 2.930 2.930 2.940 2.920 2.970 7,410,475 21,793,924 2.9410 1.891 1.891 1.898 1.885 1.917 11,479,744 1.8985 -0.68%
2014-05-08 0 2.950 2.950 2.960 2.890 2.990 23,976,467 70,724,696 2.9498 1.904 1.904 1.911 1.866 1.930 37,142,520 1.9041 1.72%
2014-05-07 0 2.900 2.900 2.910 2.880 2.930 13,570,000 39,374,120 2.9016 1.872 1.872 1.878 1.859 1.891 21,021,612 1.8730 -1.36%
2014-05-05 0 2.940 2.940 2.950 2.900 2.960 9,080,000 26,599,938 2.9295 1.898 1.898 1.904 1.872 1.911 14,066,046 1.8911 -0.34%
2014-05-02 0 2.950 2.940 2.950 2.930 2.970 14,946,709 43,987,534 2.9430 1.904 1.898 1.904 1.891 1.917 23,154,305 1.8998 -0.67%
2014-04-30 0 2.970 2.950 2.970 2.930 2.980 15,224,509 44,878,226 2.9478 1.917 1.904 1.917 1.891 1.924 23,584,652 1.9029 0.68%
2014-04-29 0 2.950 2.950 2.970 2.920 2.970 20,338,645 59,711,019 2.9358 1.904 1.904 1.917 1.885 1.917 31,507,082 1.8952 0.00%
2014-04-28 0 2.950 2.940 2.950 2.920 2.990 21,328,000 62,844,735 2.9466 1.904 1.898 1.904 1.885 1.930 33,039,716 1.9021 -1.34%
2014-04-25 0 2.990 2.980 2.990 2.980 3.050 30,038,000 90,288,555 3.0058 1.930 1.924 1.930 1.924 1.969 46,532,586 1.9403 -1.32%
2014-04-24 0 3.030 3.030 3.040 3.030 3.080 25,341,758 77,264,620 3.0489 1.956 1.956 1.962 1.956 1.988 39,257,525 1.9681 -0.98%
2014-04-23 0 3.060 3.050 3.060 3.050 3.110 22,003,121 67,547,347 3.0699 1.975 1.969 1.975 1.969 2.008 34,085,562 1.9817 -1.61%
2014-04-22 0 3.110 3.110 3.120 3.070 3.130 16,512,360 51,052,195 3.0918 2.008 2.008 2.014 1.982 2.020 25,579,693 1.9958 -0.32%
2014-04-17 0 3.120 3.110 3.120 3.070 3.130 19,280,000 59,828,650 3.1031 2.014 2.008 2.014 1.982 2.020 29,867,110 2.0032 0.32%
2014-04-16 0 3.110 3.110 3.120 3.100 3.140 17,668,104 54,957,116 3.1105 2.008 2.008 2.014 2.001 2.027 27,370,083 2.0079 0.00%
2014-04-15 0 3.110 3.110 3.120 3.110 3.170 19,865,100 62,072,997 3.1247 2.008 2.008 2.014 2.008 2.046 30,773,503 2.0171 -1.58%
2014-04-14 0 3.160 3.150 3.160 3.140 3.200 25,974,900 82,080,603 3.1600 2.040 2.033 2.040 2.027 2.066 40,238,340 2.0399 -0.94%
2014-04-11 0 3.190 3.180 3.190 3.180 3.280 42,811,757 137,709,243 3.2166 2.059 2.053 2.059 2.053 2.117 66,320,719 2.0764 -3.04%
2014-04-10 0 3.290 3.280 3.290 3.180 3.290 59,904,247 193,695,327 3.2334 2.124 2.117 2.124 2.053 2.124 92,799,105 2.0873 1.86%
2014-04-09 0 3.230 3.210 3.240 3.180 3.270 40,657,900 130,729,061 3.2153 2.085 2.072 2.092 2.053 2.111 62,984,127 2.0756 -0.62%
2014-04-08 0 3.250 3.250 3.260 3.150 3.280 49,100,000 158,779,147 3.2338 2.098 2.098 2.104 2.033 2.117 76,061,987 2.0875 2.85%
2014-04-07 0 3.160 3.150 3.160 3.140 3.190 14,431,683 45,584,169 3.1586 2.040 2.033 2.040 2.027 2.059 22,356,466 2.0390 -0.63%
2014-04-04 0 3.180 3.170 3.180 3.120 3.180 35,306,568 111,424,300 3.1559 2.053 2.046 2.053 2.014 2.053 54,694,251 2.0372 1.27%
2014-04-03 0 3.140 3.130 3.140 3.130 3.210 50,766,944 160,629,677 3.1641 2.027 2.020 2.027 2.020 2.072 78,644,290 2.0425 0.00%
2014-04-02 0 3.140 3.130 3.140 3.130 3.230 41,614,000 131,522,155 3.1605 2.027 2.020 2.027 2.020 2.085 64,465,245 2.0402 -2.79%
2014-04-01 0 3.230 3.220 3.240 3.130 3.240 33,357,042 106,183,062 3.1832 2.085 2.079 2.092 2.020 2.092 51,674,193 2.0549 0.94%
2014-03-31 0 3.200 3.180 3.200 3.140 3.300 53,637,000 171,056,813 3.1892 2.066 2.053 2.066 2.027 2.130 83,090,362 2.0587 -3.61%
2014-03-28 0 3.320 3.310 3.320 3.270 3.320 28,880,094 95,286,672 3.2994 2.143 2.137 2.143 2.111 2.143 44,738,846 2.1298 1.84%
2014-03-27 0 3.260 3.260 3.280 3.200 3.280 18,973,284 61,379,196 3.2350 2.104 2.104 2.117 2.066 2.117 29,391,969 2.0883 -0.31%
2014-03-26 0 3.270 3.260 3.270 3.240 3.300 56,363,230 182,712,610 3.2417 2.111 2.104 2.111 2.092 2.130 87,313,631 2.0926 1.55%
2014-03-25 0 3.220 3.220 3.230 3.200 3.300 26,815,834 86,997,208 3.2442 2.079 2.079 2.085 2.066 2.130 41,541,051 2.0942 -0.31%
2014-03-24 0 3.230 3.230 3.240 3.160 3.250 24,414,957 78,301,537 3.2071 2.085 2.085 2.092 2.040 2.098 37,821,795 2.0703 2.22%
2014-03-21 0 3.160 3.130 3.160 3.050 3.180 37,913,770 118,619,162 3.1287 2.040 2.020 2.040 1.969 2.053 58,733,130 2.0196 2.60%
2014-03-20 0 3.080 3.060 3.070 3.050 3.150 23,156,575 71,140,233 3.0721 1.988 1.975 1.982 1.969 2.033 35,872,405 1.9831 -2.22%
2014-03-19 0 3.150 3.150 3.160 3.050 3.190 18,012,211 56,102,334 3.1147 2.033 2.033 2.040 1.969 2.059 27,903,148 2.0106 2.27%
2014-03-18 0 3.080 3.070 3.090 3.050 3.090 17,533,792 53,854,275 3.0715 1.988 1.982 1.995 1.969 1.995 27,162,017 1.9827 0.33%
2014-03-17 0 3.070 3.060 3.070 3.040 3.090 12,881,000 39,485,733 3.0654 1.982 1.975 1.982 1.962 1.995 19,954,266 1.9788 0.00%
2014-03-14 0 3.070 3.070 3.080 3.040 3.090 20,276,500 62,105,355 3.0629 1.982 1.982 1.988 1.962 1.995 31,410,812 1.9772 -1.29%
2014-03-13 0 3.110 3.090 3.110 3.090 3.180 13,246,000 41,445,195 3.1289 2.008 1.995 2.008 1.995 2.053 20,519,696 2.0198 -0.64%
2014-03-12 0 3.130 3.110 3.130 3.070 3.180 22,378,000 69,569,480 3.1088 2.020 2.008 2.020 1.982 2.053 34,666,296 2.0068 -1.26%
2014-03-11 0 3.170 3.170 3.180 3.170 3.210 13,334,259 42,411,713 3.1807 2.046 2.046 2.053 2.046 2.072 20,656,420 2.0532 -0.63%
2014-03-10 0 3.190 3.180 3.190 3.170 3.240 22,496,437 71,650,128 3.1850 2.059 2.053 2.059 2.046 2.092 34,849,770 2.0560 -1.85%
2014-03-07 0 3.250 3.250 3.260 3.250 3.300 13,056,713 42,725,045 3.2723 2.098 2.098 2.104 2.098 2.130 20,226,467 2.1123 -0.61%
2014-03-06 0 3.270 3.260 3.270 3.240 3.290 11,539,000 37,657,083 3.2635 2.111 2.104 2.111 2.092 2.124 17,875,341 2.1066 0.31%
2014-03-05 0 3.260 3.250 3.260 3.250 3.320 16,502,336 53,927,763 3.2679 2.104 2.098 2.104 2.098 2.143 25,564,164 2.1095 -0.61%
2014-03-04 0 3.280 3.270 3.280 3.260 3.320 15,407,340 50,558,385 3.2814 2.117 2.111 2.117 2.104 2.143 23,867,880 2.1183 -0.30%
2014-03-03 0 3.290 3.290 3.310 3.270 3.330 18,846,153 62,216,238 3.3013 2.124 2.124 2.137 2.111 2.150 29,195,027 2.1311 -1.79%
2014-02-28 0 3.350 3.340 3.360 3.340 3.400 19,516,306 65,628,626 3.3628 2.163 2.156 2.169 2.156 2.195 30,233,177 2.1707 -1.18%
2014-02-27 0 3.390 3.370 3.390 3.330 3.390 24,520,436 82,405,208 3.3607 2.188 2.175 2.188 2.150 2.188 37,985,195 2.1694 0.89%
2014-02-26 0 3.360 3.350 3.360 3.330 3.390 14,629,000 49,105,610 3.3567 2.169 2.163 2.169 2.150 2.188 22,662,135 2.1669 -0.30%
2014-02-25 0 3.370 3.360 3.380 3.340 3.480 23,690,000 80,168,600 3.3841 2.175 2.169 2.182 2.156 2.246 36,698,747 2.1845 -1.75%
2014-02-24 0 3.430 3.430 3.440 3.380 3.450 17,234,018 58,775,100 3.4104 2.214 2.214 2.221 2.182 2.227 26,697,630 2.2015 -0.58%
2014-02-21 0 3.450 3.440 3.450 3.420 3.500 12,945,072 44,788,494 3.4599 2.227 2.221 2.227 2.208 2.259 20,053,521 2.2334 -0.58%
2014-02-20 0 3.470 3.470 3.480 3.420 3.540 39,352,000 136,347,465 3.4648 2.240 2.240 2.246 2.208 2.285 60,961,126 2.2366 -0.57%
2014-02-19 0 3.490 3.480 3.490 3.470 3.540 33,295,000 116,713,118 3.5054 2.253 2.246 2.253 2.240 2.285 51,578,083 2.2628 0.58%
2014-02-18 0 3.470 3.460 3.470 3.430 3.490 18,069,458 62,360,943 3.4512 2.240 2.234 2.240 2.214 2.253 27,991,830 2.2278 -0.29%
2014-02-17 0 3.480 3.470 3.480 3.430 3.510 22,957,000 79,855,070 3.4785 2.246 2.240 2.246 2.214 2.266 35,563,239 2.2454 1.75%
2014-02-14 0 3.420 3.410 3.430 3.390 3.450 12,579,000 42,976,090 3.4165 2.208 2.201 2.214 2.188 2.227 19,486,430 2.2054 0.59%
2014-02-13 0 3.400 3.390 3.410 3.390 3.440 13,226,500 45,110,261 3.4106 2.195 2.188 2.201 2.188 2.221 20,489,488 2.2016 -1.16%
2014-02-12 0 3.440 3.430 3.440 3.390 3.480 24,111,000 82,993,170 3.4421 2.221 2.214 2.221 2.188 2.246 37,350,928 2.2220 0.88%
2014-02-11 0 3.410 3.390 3.400 3.330 3.440 35,018,094 119,041,968 3.3994 2.201 2.188 2.195 2.150 2.221 54,247,369 2.1944 1.49%
2014-02-10 0 3.360 3.350 3.360 3.330 3.370 16,360,898 54,916,323 3.3566 2.169 2.163 2.169 2.150 2.175 25,345,059 2.1667 0.30%
2014-02-07 0 3.350 3.330 3.350 3.300 3.360 19,730,000 65,797,090 3.3349 2.163 2.150 2.163 2.130 2.169 30,564,216 2.1527 0.90%
2014-02-06 0 3.320 3.310 3.320 3.260 3.330 19,556,832 64,423,409 3.2942 2.143 2.137 2.143 2.104 2.150 30,295,957 2.1265 1.53%
2014-02-05 0 3.270 3.260 3.270 3.240 3.350 21,690,000 70,813,826 3.2648 2.111 2.104 2.111 2.092 2.163 33,600,499 2.1075 -0.30%
2014-02-04 0 3.280 3.280 3.290 3.240 3.290 28,295,802 92,366,969 3.2643 2.117 2.117 2.124 2.092 2.124 43,833,705 2.1072 -2.67%
2014-01-30 0 3.370 3.350 3.370 3.280 3.370 22,852,000 76,177,982 3.3335 2.175 2.163 2.175 2.117 2.175 35,400,581 2.1519 0.00%
2014-01-29 0 3.370 3.360 3.370 3.340 3.420 29,261,000 98,857,140 3.3785 2.175 2.169 2.175 2.156 2.208 45,328,916 2.1809 0.00%
2014-01-28 0 3.370 3.360 3.380 3.350 3.390 19,604,153 65,996,171 3.3664 2.175 2.169 2.182 2.163 2.188 30,369,263 2.1731 0.90%
2014-01-27 0 3.340 3.340 3.350 3.290 3.360 61,316,300 203,787,360 3.3235 2.156 2.156 2.163 2.124 2.169 94,986,550 2.1454 -2.34%
2014-01-24 0 3.420 3.420 3.430 3.330 3.460 54,817,000 185,973,860 3.3926 2.208 2.208 2.214 2.150 2.234 84,918,329 2.1900 -1.72%
2014-01-23 0 3.480 3.480 3.490 3.470 3.570 42,278,675 148,054,229 3.5019 2.246 2.246 2.253 2.240 2.305 65,494,909 2.2605 -2.52%
2014-01-22 0 3.570 3.560 3.570 3.510 3.590 27,236,133 96,837,306 3.5555 2.305 2.298 2.305 2.266 2.317 42,192,146 2.2952 0.85%
2014-01-21 0 3.540 3.540 3.550 3.540 3.600 26,924,470 96,058,809 3.5677 2.285 2.285 2.292 2.285 2.324 41,709,342 2.3031 0.28%
2014-01-20 0 3.530 3.520 3.530 3.510 3.550 20,440,433 72,112,423 3.5279 2.279 2.272 2.279 2.266 2.292 31,664,765 2.2774 -1.12%
2014-01-17 0 3.570 3.560 3.570 3.540 3.610 17,370,131 62,026,378 3.5709 2.305 2.298 2.305 2.285 2.330 26,908,486 2.3051 -0.56%
2014-01-16 0 3.590 3.590 3.600 3.540 3.620 28,942,000 103,661,650 3.5817 2.317 2.317 2.324 2.285 2.337 44,834,746 2.3121 -0.55%
2014-01-15 0 3.610 3.610 3.630 3.580 3.630 15,082,106 54,522,109 3.6150 2.330 2.330 2.343 2.311 2.343 23,364,052 2.3336 0.56%
2014-01-14 0 3.590 3.590 3.610 3.530 3.620 19,984,000 71,469,455 3.5763 2.317 2.317 2.330 2.279 2.337 30,957,693 2.3086 0.28%
2014-01-13 0 3.580 3.580 3.590 3.550 3.610 12,645,000 45,185,118 3.5734 2.311 2.311 2.317 2.292 2.330 19,588,673 2.3067 0.28%
2014-01-10 0 3.570 3.560 3.580 3.550 3.590 16,993,628 60,563,164 3.5639 2.305 2.298 2.311 2.292 2.317 26,325,236 2.3006 0.28%
2014-01-09 0 3.560 3.560 3.570 3.550 3.610 25,461,608 91,081,419 3.5772 2.298 2.298 2.305 2.292 2.330 39,443,187 2.3092 -1.11%
2014-01-08 0 3.600 3.600 3.620 3.580 3.640 40,419,673 145,669,240 3.6039 2.324 2.324 2.337 2.311 2.350 62,615,084 2.3264 0.56%
2014-01-07 0 3.580 3.570 3.590 3.560 3.610 26,258,000 94,141,137 3.5852 2.311 2.305 2.317 2.298 2.330 40,676,897 2.3144 -0.56%
2014-01-06 0 3.600 3.590 3.600 3.570 3.640 28,905,000 103,835,142 3.5923 2.324 2.317 2.324 2.305 2.350 44,777,428 2.3189 -1.10%
2014-01-03 0 3.640 3.640 3.650 3.620 3.660 52,275,916 190,082,371 3.6361 2.350 2.350 2.356 2.337 2.363 80,981,874 2.3472 -1.62%
2014-01-02 0 3.700 3.680 3.700 3.670 3.760 30,964,039 114,378,973 3.6939 2.388 2.376 2.388 2.369 2.427 47,967,135 2.3845 -1.33%
2013-12-31 0 3.750 3.750 3.760 3.700 3.760 24,015,000 89,603,582 3.7312 2.421 2.421 2.427 2.388 2.427 37,202,212 2.4086 0.54%
2013-12-30 0 3.730 3.730 3.750 3.720 3.800 12,117,727 45,373,317 3.7444 2.408 2.408 2.421 2.401 2.453 18,771,861 2.4171 -1.32%
2013-12-27 0 3.780 3.780 3.790 3.750 3.800 10,820,000 40,926,780 3.7825 2.440 2.440 2.447 2.421 2.453 16,761,521 2.4417 -0.53%
2013-12-24 0 3.800 3.790 3.800 3.740 3.810 12,787,196 48,362,406 3.7821 2.453 2.447 2.453 2.414 2.459 19,808,952 2.4414 1.60%
2013-12-23 0 3.740 3.720 3.730 3.720 3.780 19,648,505 73,592,128 3.7454 2.414 2.401 2.408 2.401 2.440 30,437,970 2.4178 0.00%
2013-12-20 0 3.740 3.720 3.740 3.680 3.800 44,159,000 164,459,733 3.7243 2.414 2.401 2.414 2.376 2.453 68,407,765 2.4041 -1.06%
2013-12-19 0 3.780 3.780 3.790 3.760 3.920 39,195,000 149,819,023 3.8224 2.440 2.440 2.447 2.427 2.530 60,717,914 2.4675 -2.33%
2013-12-18 0 3.870 3.860 3.870 3.840 3.910 23,265,700 90,190,574 3.8765 2.498 2.492 2.498 2.479 2.524 36,041,454 2.5024 0.26%
2013-12-17 0 3.860 3.860 3.870 3.860 3.920 23,759,400 92,261,794 3.8832 2.492 2.492 2.498 2.492 2.530 36,806,256 2.5067 -0.77%
2013-12-16 0 3.890 3.880 3.890 3.830 3.900 34,717,000 134,647,624 3.8784 2.511 2.505 2.511 2.472 2.518 53,780,937 2.5036 0.26%
2013-12-13 0 3.880 3.870 3.890 3.750 3.900 82,492,000 316,223,585 3.8334 2.505 2.498 2.511 2.421 2.518 127,790,334 2.4746 2.37%
2013-12-12 0 3.790 3.790 3.800 3.780 3.840 44,892,934 170,947,165 3.8079 2.447 2.447 2.453 2.440 2.479 69,544,720 2.4581 -0.52%
2013-12-11 0 3.810 3.790 3.810 3.790 3.890 49,053,688 187,496,177 3.8223 2.459 2.447 2.459 2.447 2.511 75,990,244 2.4674 -2.06%
2013-12-10 0 3.890 3.880 3.890 3.880 3.950 33,028,059 129,151,753 3.9104 2.511 2.505 2.511 2.505 2.550 51,164,558 2.5242 -1.52%
2013-12-09 0 3.950 3.930 3.940 3.900 4.020 28,922,984 114,590,084 3.9619 2.550 2.537 2.543 2.518 2.595 44,805,288 2.5575 0.25%
2013-12-06 0 3.940 3.930 3.950 3.930 4.010 59,538,407 236,233,974 3.9678 2.543 2.537 2.550 2.537 2.589 92,232,373 2.5613 -1.75%
2013-12-05 0 4.010 4.010 4.020 3.980 4.080 50,621,601 203,349,406 4.0170 2.589 2.589 2.595 2.569 2.634 78,419,135 2.5931 -1.23%
2013-12-04 0 4.060 4.050 4.060 4.000 4.090 63,949,000 259,800,015 4.0626 2.621 2.614 2.621 2.582 2.640 99,064,929 2.6225 -0.25%
2013-12-03 0 4.070 4.060 4.070 4.020 4.090 35,153,108 142,607,340 4.0567 2.627 2.621 2.627 2.595 2.640 54,456,522 2.6187 -0.25%
2013-12-02 0 4.080 4.080 4.090 4.040 4.140 61,766,186 252,564,597 4.0890 2.634 2.634 2.640 2.608 2.672 95,683,479 2.6396 0.49%
2013-11-29 0 4.060 4.050 4.070 4.020 4.070 41,283,650 167,055,113 4.0465 2.621 2.614 2.627 2.595 2.627 63,953,492 2.6121 0.50%
2013-11-28 0 4.040 4.020 4.030 4.010 4.140 121,666,976 497,604,283 4.0899 2.608 2.595 2.601 2.589 2.672 188,477,229 2.6401 -1.22%
2013-11-27 0 4.090 4.070 4.080 3.900 4.110 183,486,719 739,557,197 4.0306 2.640 2.627 2.634 2.518 2.653 284,243,674 2.6018 4.07%
2013-11-26 0 3.930 3.920 3.930 3.890 3.940 82,556,987 323,651,067 3.9203 2.537 2.530 2.537 2.511 2.543 127,891,007 2.5307 0.51%
2013-11-25 0 3.910 3.900 3.910 3.900 3.980 94,034,034 369,296,809 3.9273 2.524 2.518 2.524 2.518 2.569 145,670,376 2.5352 -0.76%
2013-11-22 0 3.940 3.930 3.940 3.870 3.950 189,585,131 742,974,188 3.9189 2.543 2.537 2.543 2.498 2.550 293,690,870 2.5298 2.87%
2013-11-21 0 3.830 3.820 3.830 3.790 3.840 18,853,257 71,911,670 3.8143 2.472 2.466 2.472 2.447 2.479 29,206,032 2.4622 -0.52%
2013-11-20 0 3.850 3.840 3.850 3.820 3.870 30,475,500 117,118,364 3.8430 2.485 2.479 2.485 2.466 2.498 47,210,327 2.4808 1.32%
2013-11-19 0 3.800 3.790 3.810 3.780 3.950 70,576,377 272,585,420 3.8623 2.453 2.447 2.459 2.440 2.550 109,331,557 2.4932 -2.56%
2013-11-18 0 3.900 3.890 3.900 3.810 3.900 154,335,017 597,423,024 3.8709 2.518 2.511 2.518 2.459 2.518 239,084,074 2.4988 4.00%
2013-11-15 0 3.750 3.740 3.750 3.610 3.750 69,615,611 258,515,346 3.7135 2.421 2.414 2.421 2.330 2.421 107,843,212 2.3971 3.88%
2013-11-14 0 3.610 3.600 3.620 3.560 3.620 10,809,348 38,880,794 3.5970 2.330 2.324 2.337 2.298 2.337 16,745,020 2.3219 1.12%
2013-11-13 0 3.570 3.560 3.570 3.550 3.620 24,966,841 89,217,439 3.5734 2.305 2.298 2.305 2.292 2.337 38,676,732 2.3067 -1.65%
2013-11-12 0 3.630 3.630 3.640 3.620 3.680 10,169,000 37,008,395 3.6393 2.343 2.343 2.350 2.337 2.376 15,753,042 2.3493 -0.55%
2013-11-11 0 3.650 3.640 3.650 3.570 3.670 17,505,000 63,436,175 3.6239 2.356 2.350 2.356 2.305 2.369 27,117,415 2.3393 1.39%
2013-11-08 0 3.600 3.600 3.620 3.570 3.630 20,587,373 74,112,200 3.5999 2.324 2.324 2.337 2.305 2.343 31,892,393 2.3238 -0.55%
2013-11-07 0 3.620 3.610 3.630 3.610 3.650 12,384,793 44,888,591 3.6245 2.337 2.330 2.343 2.330 2.356 19,185,580 2.3397 -0.82%
2013-11-06 0 3.650 3.650 3.660 3.640 3.680 13,682,660 50,032,527 3.6566 2.356 2.356 2.363 2.350 2.376 21,196,137 2.3605 -1.08%
2013-11-05 0 3.690 3.680 3.690 3.640 3.700 12,962,633 47,575,188 3.6702 2.382 2.376 2.382 2.350 2.388 20,080,725 2.3692 0.27%
2013-11-04 0 3.680 3.680 3.690 3.660 3.710 10,819,000 39,843,927 3.6828 2.376 2.376 2.382 2.363 2.395 16,759,972 2.3773 -0.27%
2013-11-01 0 3.690 3.680 3.700 3.640 3.690 16,062,048 58,992,300 3.6728 2.382 2.376 2.388 2.350 2.382 24,882,104 2.3709 0.82%
2013-10-31 0 3.660 3.650 3.660 3.620 3.680 18,780,806 68,596,660 3.6525 2.363 2.356 2.363 2.337 2.376 29,093,797 2.3578 -0.54%
2013-10-30 0 3.680 3.670 3.680 3.580 3.680 25,540,400 92,574,266 3.6246 2.376 2.369 2.376 2.311 2.376 39,565,246 2.3398 2.79%
2013-10-29 0 3.580 3.580 3.590 3.560 3.610 14,248,000 50,984,538 3.5784 2.311 2.311 2.317 2.298 2.330 22,071,918 2.3099 0.00%
2013-10-28 0 3.580 3.570 3.580 3.560 3.620 14,688,400 52,693,641 3.5874 2.311 2.305 2.311 2.298 2.337 22,754,152 2.3158 0.56%
2013-10-25 0 3.560 3.550 3.560 3.550 3.640 22,448,000 80,472,420 3.5848 2.298 2.292 2.298 2.292 2.350 34,774,735 2.3141 -1.66%
2013-10-24 0 3.620 3.610 3.620 3.600 3.660 24,325,000 88,261,629 3.6284 2.337 2.330 2.337 2.324 2.363 37,682,441 2.3422 -0.82%
2013-10-23 0 3.650 3.650 3.660 3.640 3.790 37,036,500 137,367,500 3.7090 2.356 2.356 2.363 2.350 2.447 57,374,130 2.3942 -2.14%
2013-10-22 0 3.730 3.720 3.730 3.700 3.740 17,070,000 63,528,210 3.7216 2.408 2.401 2.408 2.388 2.414 26,443,546 2.4024 0.27%
2013-10-21 0 3.720 3.710 3.720 3.690 3.740 21,742,000 80,728,050 3.7130 2.401 2.395 2.401 2.382 2.414 33,681,053 2.3968 0.54%
2013-10-18 0 3.700 3.690 3.700 3.690 3.740 18,744,000 69,583,580 3.7123 2.388 2.382 2.388 2.382 2.414 29,036,780 2.3964 0.54%
2013-10-17 0 3.680 3.670 3.680 3.670 3.770 20,613,000 76,463,880 3.7095 2.376 2.369 2.376 2.369 2.434 31,932,092 2.3946 -1.87%
2013-10-16 0 3.750 3.740 3.760 3.710 3.760 9,687,000 36,185,253 3.7354 2.421 2.414 2.427 2.395 2.427 15,006,364 2.4113 -0.27%
2013-10-15 0 3.760 3.750 3.760 3.730 3.770 13,916,190 52,095,142 3.7435 2.427 2.421 2.427 2.408 2.434 21,557,903 2.4165 0.53%
2013-10-11 0 3.740 3.740 3.750 3.730 3.780 18,307,000 68,549,380 3.7444 2.414 2.414 2.421 2.408 2.440 28,359,812 2.4171 1.08%
2013-10-10 0 3.700 3.690 3.700 3.670 3.750 22,713,872 83,873,880 3.6926 2.388 2.382 2.388 2.369 2.421 35,186,604 2.3837 -0.54%
2013-10-09 0 3.720 3.720 3.730 3.720 3.770 18,422,200 68,758,570 3.7324 2.401 2.401 2.408 2.401 2.434 28,538,272 2.4093 -1.85%
2013-10-08 0 3.790 3.780 3.800 3.690 3.800 26,907,363 101,335,032 3.7661 2.447 2.440 2.453 2.382 2.453 41,682,841 2.4311 2.16%
2013-10-07 0 3.710 3.700 3.710 3.690 3.760 16,891,664 62,669,386 3.7101 2.395 2.388 2.395 2.382 2.427 26,167,282 2.3950 -1.33%
2013-10-04 0 3.760 3.740 3.760 3.670 3.760 20,225,998 75,276,970 3.7218 2.427 2.414 2.427 2.369 2.427 31,332,578 2.4025 0.80%
2013-10-03 0 3.730 3.720 3.740 3.680 3.740 14,193,081 52,772,162 3.7182 2.408 2.401 2.414 2.376 2.414 21,986,842 2.4002 1.63%
2013-10-02 0 3.670 3.670 3.680 3.650 3.750 40,364,210 149,745,807 3.7099 2.369 2.369 2.376 2.356 2.421 62,529,165 2.3948 0.82%
2013-09-30 0 3.640 3.630 3.640 3.620 3.680 29,368,000 107,242,040 3.6517 2.350 2.343 2.350 2.337 2.376 45,494,673 2.3572 -1.62%
2013-09-27 0 3.700 3.700 3.710 3.700 3.760 28,069,572 104,154,823 3.7106 2.388 2.388 2.395 2.388 2.427 43,483,247 2.3953 -0.80%
2013-09-26 0 3.730 3.730 3.740 3.730 3.790 22,780,000 85,361,601 3.7472 2.408 2.408 2.414 2.408 2.447 35,289,044 2.4189 -1.58%
2013-09-25 0 3.790 3.770 3.790 3.760 3.810 36,926,000 139,814,135 3.7863 2.447 2.434 2.447 2.427 2.459 57,202,952 2.4442 0.00%
2013-09-24 0 3.790 3.770 3.790 3.760 3.810 37,059,000 139,935,309 3.7760 2.447 2.434 2.447 2.427 2.459 57,408,985 2.4375 -0.52%
2013-09-23 0 3.810 3.800 3.820 3.790 3.880 80,038,800 303,825,716 3.7960 2.459 2.453 2.466 2.447 2.505 123,990,023 2.4504 -1.04%
2013-09-19 0 3.850 3.820 3.830 3.820 3.940 204,469,994 795,674,452 3.8914 2.485 2.466 2.472 2.466 2.543 316,749,368 2.5120 -0.52%
2013-09-18 0 3.870 3.860 3.870 3.840 3.890 28,988,271 111,998,485 3.8636 2.498 2.492 2.498 2.479 2.511 44,906,425 2.4940 -0.26%
2013-09-17 0 3.880 3.870 3.880 3.830 3.880 41,087,524 158,617,748 3.8605 2.505 2.498 2.505 2.472 2.505 63,649,668 2.4920 0.52%
2013-09-16 0 3.860 3.850 3.860 3.790 3.860 58,800,000 225,270,460 3.8311 2.492 2.485 2.492 2.447 2.492 91,088,489 2.4731 1.58%
2013-09-13 0 3.800 3.800 3.820 3.740 3.820 36,877,000 139,296,845 3.7773 2.453 2.453 2.466 2.414 2.466 57,127,045 2.4384 0.00%
2013-09-12 0 3.800 3.800 3.810 3.740 3.860 68,451,000 260,304,110 3.8028 2.453 2.453 2.459 2.414 2.492 106,039,085 2.4548 -0.78%
2013-09-11 0 3.830 3.820 3.830 3.810 3.900 33,583,081 129,122,528 3.8449 2.472 2.466 2.472 2.459 2.518 52,024,356 2.4820 -1.03%
2013-09-10 0 3.870 3.860 3.870 3.860 3.900 56,629,000 219,777,605 3.8810 2.498 2.492 2.498 2.492 2.518 87,725,341 2.5053 0.00%
2013-09-09 0 3.870 3.860 3.870 3.840 3.910 75,396,751 291,879,257 3.8712 2.498 2.492 2.498 2.479 2.524 116,798,914 2.4990 1.31%
2013-09-06 0 3.820 3.810 3.830 3.790 3.840 42,514,582 162,144,486 3.8139 2.466 2.459 2.472 2.447 2.479 65,860,358 2.4619 -0.26%
2013-09-05 0 3.830 3.820 3.830 3.810 3.870 32,359,010 124,170,338 3.8373 2.472 2.466 2.472 2.459 2.498 50,128,118 2.4771 0.79%
2013-09-04 0 3.800 3.800 3.810 3.770 3.840 32,877,941 125,174,376 3.8072 2.453 2.453 2.459 2.434 2.479 50,932,006 2.4577 0.00%
2013-09-03 0 3.800 3.800 3.810 3.790 3.850 53,956,775 206,259,424 3.8227 2.453 2.453 2.459 2.447 2.485 83,585,733 2.4676 0.26%
2013-09-02 0 3.790 3.780 3.790 3.760 3.820 36,454,168 137,902,265 3.7829 2.447 2.440 2.447 2.427 2.466 56,472,025 2.4420 0.80%
2013-08-30 0 3.760 3.750 3.760 3.730 3.790 67,236,000 252,939,755 3.7620 2.427 2.421 2.427 2.408 2.447 104,156,899 2.4284 0.27%
2013-08-29 0 3.750 3.740 3.750 3.710 3.780 25,771,630 96,482,941 3.7438 2.421 2.414 2.421 2.395 2.440 39,923,450 2.4167 0.81%
2013-08-28 0 3.720 3.710 3.720 3.700 3.770 38,915,000 145,018,536 3.7265 2.401 2.395 2.401 2.388 2.434 60,284,159 2.4056 -2.11%
2013-08-27 0 3.800 3.790 3.800 3.770 3.870 81,418,000 310,511,150 3.8138 2.453 2.447 2.453 2.434 2.498 126,126,575 2.4619 1.60%
2013-08-26 0 3.740 3.730 3.740 3.700 3.740 16,723,000 62,266,271 3.7234 2.414 2.408 2.414 2.388 2.414 25,906,000 2.4035 1.91%
2013-08-23 0 3.670 3.670 3.680 3.650 3.780 21,841,275 80,972,138 3.7073 2.369 2.369 2.376 2.356 2.440 33,834,843 2.3932 -1.87%
2013-08-22 0 3.740 3.730 3.740 3.620 3.740 37,940,791 140,381,716 3.7000 2.414 2.408 2.414 2.337 2.414 58,774,989 2.3885 1.91%
2013-08-21 0 3.670 3.670 3.680 3.550 3.690 30,727,000 111,312,000 3.6226 2.369 2.369 2.376 2.292 2.382 47,599,932 2.3385 2.23%
2013-08-20 0 3.590 3.590 3.600 3.580 3.760 35,056,870 128,389,847 3.6623 2.317 2.317 2.324 2.311 2.427 54,307,438 2.3641 -3.75%
2013-08-19 0 3.730 3.720 3.730 3.700 3.780 26,211,650 98,270,752 3.7491 2.408 2.401 2.408 2.388 2.440 40,605,095 2.4202 -0.27%
2013-08-16 0 3.740 3.730 3.740 3.630 3.760 50,865,279 188,185,738 3.6997 2.414 2.408 2.414 2.343 2.427 78,796,623 2.3882 0.54%
2013-08-15 0 3.720 3.710 3.730 3.640 3.780 82,563,399 306,472,915 3.7120 2.401 2.395 2.408 2.350 2.440 127,900,940 2.3962 1.09%
2013-08-13 0 3.680 3.660 3.670 3.570 3.700 79,815,943 290,974,231 3.6456 2.376 2.363 2.369 2.305 2.388 123,644,790 2.3533 2.51%
2013-08-12 0 3.590 3.590 3.600 3.460 3.600 39,917,000 141,888,754 3.5546 2.317 2.317 2.324 2.234 2.324 61,836,381 2.2946 2.87%
2013-08-09 0 3.490 3.480 3.500 3.430 3.500 13,606,376 47,114,977 3.4627 2.253 2.246 2.259 2.214 2.259 21,077,963 2.2353 0.87%
2013-08-08 0 3.460 3.440 3.450 3.440 3.480 12,517,000 43,314,160 3.4604 2.234 2.221 2.227 2.221 2.246 19,390,385 2.2338 0.29%
2013-08-07 0 3.450 3.440 3.450 3.420 3.500 22,088,955 76,509,642 3.4637 2.227 2.221 2.227 2.208 2.259 34,218,530 2.2359 -1.71%
2013-08-06 0 3.510 3.490 3.510 3.480 3.520 12,385,000 43,300,180 3.4962 2.266 2.253 2.266 2.246 2.272 19,185,900 2.2569 -0.85%
2013-08-05 0 3.540 3.530 3.550 3.500 3.560 12,494,050 44,144,028 3.5332 2.285 2.279 2.292 2.259 2.298 19,354,832 2.2808 0.57%
2013-08-02 0 3.520 3.510 3.520 3.500 3.580 13,631,000 48,147,640 3.5322 2.272 2.266 2.272 2.259 2.311 21,116,109 2.2801 0.00%
2013-08-01 0 3.520 3.520 3.530 3.480 3.550 24,566,530 86,727,091 3.5303 2.272 2.272 2.279 2.246 2.292 38,056,600 2.2789 1.15%
2013-07-31 0 3.480 3.470 3.480 3.470 3.540 28,252,000 99,006,370 3.5044 2.246 2.240 2.246 2.240 2.285 43,765,850 2.2622 -0.85%
2013-07-30 0 3.510 3.500 3.510 3.470 3.550 22,042,167 77,770,332 3.5283 2.266 2.259 2.266 2.240 2.292 34,146,049 2.2776 0.57%
2013-07-29 0 3.490 3.490 3.510 3.450 3.530 15,278,000 53,203,760 3.4824 2.253 2.253 2.266 2.227 2.279 23,667,516 2.2480 -1.41%
2013-07-26 0 3.540 3.530 3.540 3.530 3.580 8,372,000 29,693,945 3.5468 2.285 2.279 2.285 2.279 2.311 12,969,266 2.2896 -0.56%
2013-07-25 0 3.560 3.550 3.560 3.530 3.570 9,961,000 35,362,050 3.5501 2.298 2.292 2.298 2.279 2.305 15,430,824 2.2917 0.00%
2013-07-24 0 3.560 3.550 3.560 3.550 3.600 20,805,167 74,252,124 3.5689 2.298 2.292 2.298 2.292 2.324 32,229,783 2.3038 -1.39%
2013-07-23 0 3.610 3.600 3.610 3.450 3.640 53,008,000 189,549,405 3.5759 2.330 2.324 2.330 2.227 2.350 82,115,963 2.3083 4.34%
2013-07-22 0 3.460 3.450 3.470 3.400 3.480 11,830,318 40,695,164 3.4399 2.234 2.227 2.240 2.195 2.246 18,326,629 2.2205 -0.29%
2013-07-19 0 3.470 3.460 3.470 3.430 3.500 13,558,002 46,914,130 3.4603 2.240 2.234 2.240 2.214 2.259 21,003,026 2.2337 -0.86%
2013-07-18 0 3.500 3.480 3.500 3.480 3.550 14,438,000 50,560,810 3.5019 2.259 2.246 2.259 2.246 2.292 22,366,252 2.2606 -0.28%
2013-07-17 0 3.510 3.510 3.540 3.490 3.570 11,219,995 39,560,445 3.5259 2.266 2.266 2.285 2.253 2.305 17,381,163 2.2761 0.00%
2013-07-16 0 3.510 3.510 3.520 3.480 3.540 10,852,000 38,053,385 3.5066 2.266 2.266 2.272 2.246 2.285 16,811,093 2.2636 0.00%
2013-07-15 0 3.510 3.500 3.510 3.490 3.540 15,664,082 55,023,842 3.5127 2.266 2.259 2.266 2.253 2.285 24,265,605 2.2676 0.00%
2013-07-12 0 3.510 3.510 3.530 3.490 3.570 23,635,000 83,318,290 3.5252 2.266 2.266 2.279 2.253 2.305 36,613,545 2.2756 -0.85%
2013-07-11 0 3.540 3.530 3.540 3.440 3.600 59,084,761 208,848,618 3.5347 2.285 2.279 2.285 2.221 2.324 91,529,619 2.2818 3.81%
2013-07-10 0 3.410 3.400 3.410 3.300 3.420 22,300,000 74,906,250 3.3590 2.201 2.195 2.201 2.130 2.208 34,545,464 2.1683 1.49%
2013-07-09 0 3.360 3.360 3.370 3.340 3.430 12,762,000 43,026,900 3.3715 2.169 2.169 2.175 2.156 2.214 19,769,920 2.1764 -1.47%
2013-07-08 0 3.410 3.410 3.420 3.320 3.440 16,672,097 56,223,466 3.3723 2.201 2.201 2.208 2.143 2.221 25,827,145 2.1769 -0.29%
2013-07-05 0 3.420 3.420 3.430 3.380 3.460 12,936,758 44,304,544 3.4247 2.208 2.208 2.214 2.182 2.234 20,040,642 2.2107 2.09%
2013-07-04 0 3.350 3.350 3.360 3.350 3.410 16,936,344 57,256,997 3.3807 2.163 2.163 2.169 2.163 2.201 26,236,496 2.1823 -0.30%
2013-07-03 0 3.360 3.360 3.370 3.350 3.470 30,860,560 103,985,048 3.3695 2.169 2.169 2.175 2.163 2.240 47,806,833 2.1751 -3.17%
2013-07-02 0 3.470 3.470 3.480 3.450 3.540 17,712,747 61,562,137 3.4756 2.240 2.240 2.246 2.227 2.285 27,439,241 2.2436 -1.98%
2013-06-28 0 3.540 3.540 3.550 3.510 3.560 28,262,000 99,940,975 3.5362 2.285 2.285 2.292 2.266 2.298 43,781,342 2.2827 1.14%
2013-06-27 0 3.500 3.490 3.510 3.470 3.580 31,429,000 110,931,765 3.5296 2.259 2.253 2.266 2.240 2.311 48,687,417 2.2784 -0.28%
2013-06-26 0 3.510 3.500 3.510 3.410 3.520 46,479,787 160,886,699 3.4614 2.266 2.259 2.266 2.201 2.272 72,002,952 2.2344 4.46%
2013-06-25 0 3.360 3.350 3.360 3.200 3.450 54,137,209 179,140,420 3.3090 2.169 2.163 2.169 2.066 2.227 83,865,248 2.1361 1.05%
2013-06-24 0 3.330 3.330 3.340 3.320 3.520 77,392,930 263,264,187 3.4017 2.147 2.147 2.153 2.140 2.269 120,063,731 2.1927 -5.40%
2013-06-21 0 3.520 3.510 3.520 3.430 3.540 55,716,000 195,173,880 3.5030 2.269 2.263 2.269 2.211 2.282 86,435,167 2.2580 0.00%
2013-06-20 0 3.520 3.520 3.530 3.510 3.590 72,802,000 259,497,890 3.5644 2.269 2.269 2.275 2.263 2.314 112,941,579 2.2976 -2.76%
2013-06-19 0 3.620 3.610 3.620 3.600 3.650 42,319,054 153,157,301 3.6191 2.333 2.327 2.333 2.321 2.353 65,651,779 2.3329 0.00%
2013-06-18 0 3.620 3.620 3.630 3.610 3.660 26,537,444 96,445,676 3.6343 2.333 2.333 2.340 2.327 2.359 41,168,935 2.3427 -0.28%
2013-06-17 0 3.630 3.620 3.630 3.610 3.670 74,018,690 270,099,599 3.6491 2.340 2.333 2.340 2.327 2.366 114,829,094 2.3522 -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 2.372 2.340 2.346 2.333 2.391 572,030,280 2.3666 2.51%
2013-06-13 0 3.590 3.590 3.600 3.500 3.620 132,030,000 469,311,775 3.5546 2.314 2.314 2.321 2.256 2.333 204,825,097 2.2913 -0.28%
2013-06-11 0 3.600 3.600 3.610 3.580 3.680 62,129,100 224,343,854 3.6109 2.321 2.321 2.327 2.308 2.372 96,384,147 2.3276 -1.37%
2013-06-10 0 3.650 3.650 3.660 3.600 3.660 72,512,700 263,339,199 3.6316 2.353 2.353 2.359 2.321 2.359 112,492,773 2.3409 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 2.327 2.321 2.327 2.314 2.469 584,986,466 2.3511 -5.74%
2013-06-06 0 3.830 3.830 3.840 3.800 3.850 19,007,697 72,614,998 3.8203 2.469 2.469 2.475 2.449 2.482 29,487,642 2.4626 0.00%
2013-06-05 0 3.830 3.830 3.840 3.830 3.870 16,473,675 63,291,618 3.8420 2.469 2.469 2.475 2.469 2.495 25,556,480 2.4765 -0.78%
2013-06-04 0 3.860 3.850 3.860 3.840 3.880 18,302,020 70,593,737 3.8572 2.488 2.482 2.488 2.475 2.501 28,392,888 2.4863 -1.03%
2013-06-03 0 3.900 3.890 3.900 3.830 3.930 20,806,264 80,821,962 3.8845 2.514 2.507 2.514 2.469 2.533 32,277,854 2.5039 1.04%
2013-05-31 0 3.860 3.860 3.870 3.850 3.940 28,923,588 112,111,081 3.8761 2.488 2.488 2.495 2.482 2.540 44,870,686 2.4985 -0.77%
2013-05-30 0 3.890 3.880 3.890 3.860 3.950 28,854,945 112,195,723 3.8883 2.507 2.501 2.507 2.488 2.546 44,764,197 2.5064 -1.02%
2013-05-29 0 3.930 3.930 3.940 3.910 4.000 20,965,701 82,742,712 3.9466 2.533 2.533 2.540 2.520 2.578 32,525,197 2.5440 -1.75%
2013-05-28 0 4.000 3.990 4.000 3.890 4.010 25,321,000 100,458,578 3.9674 2.578 2.572 2.578 2.507 2.585 39,281,802 2.5574 2.56%
2013-05-27 0 3.900 3.890 3.900 3.880 3.910 17,906,659 69,705,401 3.8927 2.514 2.507 2.514 2.501 2.520 27,779,544 2.5092 0.00%
2013-05-24 0 3.900 3.890 3.900 3.890 3.980 34,773,286 136,538,438 3.9265 2.514 2.507 2.514 2.507 2.566 53,945,631 2.5310 -0.51%
2013-05-23 0 3.920 3.910 3.920 3.910 4.000 33,644,000 132,862,065 3.9491 2.527 2.520 2.527 2.520 2.578 52,193,710 2.5456 -2.24%
2013-05-22 0 4.010 4.010 4.020 3.980 4.060 25,631,000 102,666,038 4.0055 2.585 2.585 2.591 2.566 2.617 39,762,721 2.5820 0.00%
2013-05-21 0 4.010 4.000 4.010 3.980 4.060 53,194,372 213,142,806 4.0069 2.585 2.578 2.585 2.566 2.617 82,523,233 2.5828 -1.72%
2013-05-20 0 4.080 4.070 4.080 4.060 4.140 37,732,358 155,048,929 4.1092 2.630 2.624 2.630 2.617 2.669 58,536,195 2.6488 0.00%
2013-05-16 0 4.080 4.070 4.080 4.050 4.160 30,830,000 126,261,245 4.0954 2.630 2.624 2.630 2.611 2.682 47,828,204 2.6399 -1.69%
2013-05-15 0 4.150 4.140 4.150 4.110 4.200 28,009,791 116,474,017 4.1583 2.675 2.669 2.675 2.649 2.707 43,453,065 2.6805 1.72%
2013-05-14 0 4.080 4.080 4.090 4.060 4.180 29,420,276 120,531,405 4.0969 2.630 2.630 2.636 2.617 2.694 45,641,225 2.6408 -0.97%
2013-05-13 0 4.120 4.120 4.130 4.120 4.270 68,594,000 288,694,325 4.2087 2.656 2.656 2.662 2.656 2.752 106,413,487 2.7129 -1.67%
2013-05-10 0 4.190 4.180 4.190 4.160 4.210 21,013,900 87,974,435 4.1865 2.701 2.694 2.701 2.682 2.714 32,599,970 2.6986 0.24%
2013-05-09 0 4.180 4.170 4.180 4.160 4.220 30,054,289 125,650,784 4.1808 2.694 2.688 2.694 2.682 2.720 46,624,802 2.6949 0.00%
2013-05-08 0 4.180 4.180 4.190 4.140 4.200 37,385,354 156,148,219 4.1767 2.694 2.694 2.701 2.669 2.707 57,997,870 2.6923 0.72%
2013-05-07 0 4.150 4.140 4.150 4.080 4.170 28,209,100 116,250,422 4.1210 2.675 2.669 2.675 2.630 2.688 43,762,263 2.6564 0.00%
2013-05-06 0 4.150 4.130 4.140 4.120 4.190 39,697,607 164,763,497 4.1505 2.675 2.662 2.669 2.656 2.701 61,584,990 2.6754 0.97%
2013-05-03 0 4.110 4.100 4.110 4.060 4.170 38,746,500 159,523,800 4.1171 2.649 2.643 2.649 2.617 2.688 60,109,487 2.6539 1.73%
2013-05-02 0 4.040 4.040 4.050 3.990 4.050 23,984,468 96,394,991 4.0191 2.604 2.604 2.611 2.572 2.611 37,208,369 2.5907 -0.49%
2013-04-30 0 4.060 4.050 4.060 4.010 4.060 26,313,000 106,267,330 4.0386 2.617 2.611 2.617 2.585 2.617 40,820,744 2.6033 1.75%
2013-04-29 0 3.990 3.980 3.990 3.950 4.010 15,809,700 63,026,357 3.9866 2.572 2.566 2.572 2.546 2.585 24,526,421 2.5697 0.76%
2013-04-26 0 3.960 3.960 3.970 3.960 4.060 38,296,300 153,526,503 4.0089 2.553 2.553 2.559 2.553 2.617 59,411,068 2.5841 0.00%
2013-04-25 0 3.960 3.950 3.970 3.920 3.990 31,826,300 126,068,722 3.9611 2.553 2.546 2.559 2.527 2.572 49,373,816 2.5534 0.25%
2013-04-24 0 3.950 3.950 3.960 3.880 3.960 35,718,300 140,445,375 3.9320 2.546 2.546 2.553 2.501 2.553 55,411,681 2.5346 1.80%
2013-04-23 0 3.880 3.860 3.880 3.830 3.920 21,661,500 83,586,035 3.8587 2.501 2.488 2.501 2.469 2.527 33,604,626 2.4873 -0.77%
2013-04-22 0 3.910 3.900 3.910 3.850 3.920 24,492,100 95,307,862 3.8914 2.520 2.514 2.520 2.482 2.527 37,995,885 2.5084 -1.26%
2013-04-19 0 3.960 3.960 3.970 3.870 3.970 27,298,000 107,179,660 3.9263 2.553 2.553 2.559 2.495 2.559 42,348,826 2.5309 2.06%
2013-04-18 0 3.880 3.870 3.880 3.840 3.920 12,177,000 47,295,265 3.8840 2.501 2.495 2.501 2.475 2.527 18,890,822 2.5036 0.00%
2013-04-17 0 3.880 3.870 3.890 3.870 3.940 16,941,700 66,105,117 3.9019 2.501 2.495 2.507 2.495 2.540 26,282,552 2.5152 -0.77%
2013-04-16 0 3.910 3.900 3.910 3.720 3.940 49,027,000 190,465,102 3.8849 2.520 2.514 2.520 2.398 2.540 76,058,169 2.5042 2.09%
2013-04-15 0 3.830 3.830 3.840 3.810 3.890 24,114,000 92,636,659 3.8416 2.469 2.469 2.475 2.456 2.507 37,409,319 2.4763 -2.54%
2013-04-12 0 3.930 3.920 3.930 3.880 3.930 14,631,546 57,021,333 3.8972 2.533 2.527 2.533 2.501 2.533 22,698,688 2.5121 0.00%
2013-04-11 0 3.930 3.930 3.940 3.860 3.990 42,609,300 167,305,740 3.9265 2.533 2.533 2.540 2.488 2.572 66,102,053 2.5310 -0.25%
2013-04-10 0 3.940 3.930 3.940 3.880 3.960 40,194,722 157,408,811 3.9162 2.540 2.533 2.540 2.501 2.553 62,356,190 2.5243 0.51%
2013-04-09 0 3.920 3.910 3.920 3.830 3.940 50,177,131 195,979,643 3.9058 2.527 2.520 2.527 2.469 2.540 77,842,428 2.5176 2.89%
2013-04-08 0 3.810 3.810 3.820 3.720 3.840 49,244,000 187,600,790 3.8096 2.456 2.456 2.462 2.398 2.475 76,394,812 2.4557 1.33%
2013-04-05 0 3.760 3.760 3.770 3.740 3.900 138,724,158 525,437,747 3.7876 2.424 2.424 2.430 2.411 2.514 215,210,097 2.4415 -4.57%
2013-04-03 0 3.940 3.920 3.930 3.900 4.080 81,825,783 324,089,084 3.9607 2.540 2.527 2.533 2.514 2.630 126,940,649 2.5531 -2.72%
2013-04-02 0 4.050 4.050 4.060 4.030 4.100 33,586,464 136,251,003 4.0567 2.611 2.611 2.617 2.598 2.643 52,104,452 2.6150 -1.94%
2013-03-28 0 4.130 4.120 4.140 4.030 4.150 42,026,000 171,364,400 4.0776 2.662 2.656 2.669 2.598 2.675 65,197,148 2.6284 0.24%
2013-03-27 0 4.120 4.120 4.130 4.010 4.200 104,959,000 430,419,240 4.1008 2.656 2.656 2.662 2.585 2.707 162,828,428 2.6434 -1.67%
2013-03-26 0 4.190 4.180 4.190 4.150 4.280 89,965,300 377,289,664 4.1937 2.701 2.694 2.701 2.675 2.759 139,567,911 2.7033 -2.56%
2013-03-25 0 4.300 4.300 4.310 4.290 4.340 22,392,490 96,339,262 4.3023 2.772 2.772 2.778 2.765 2.798 34,738,650 2.7733 0.23%
2013-03-22 0 4.290 4.290 4.300 4.270 4.320 27,929,854 119,686,020 4.2852 2.765 2.765 2.772 2.752 2.785 43,329,054 2.7623 -0.69%
2013-03-21 0 4.320 4.320 4.330 4.300 4.380 24,290,000 105,026,678 4.3239 2.785 2.785 2.791 2.772 2.823 37,682,357 2.7872 -0.46%
2013-03-20 0 4.340 4.330 4.340 4.270 4.380 63,368,000 274,437,605 4.3309 2.798 2.791 2.798 2.752 2.823 98,306,118 2.7917 1.40%
2013-03-19 0 4.280 4.260 4.270 4.260 4.380 44,203,000 190,144,550 4.3016 2.759 2.746 2.752 2.746 2.823 68,574,443 2.7728 -0.93%
2013-03-18 0 4.320 4.330 4.340 4.280 4.370 50,294,606 217,538,904 4.3253 2.785 2.791 2.798 2.759 2.817 78,024,673 2.7881 -3.36%
2013-03-15 0 4.470 4.460 4.480 4.350 4.500 50,309,678 222,560,235 4.4238 2.881 2.875 2.888 2.804 2.901 78,048,055 2.8516 0.22%
2013-03-14 0 4.460 4.440 4.450 4.270 4.460 61,888,001 269,888,221 4.3609 2.875 2.862 2.868 2.752 2.875 96,010,117 2.8110 2.53%
2013-03-13 0 4.350 4.350 4.360 4.290 4.450 107,651,000 469,119,735 4.3578 2.804 2.804 2.810 2.765 2.868 167,004,669 2.8090 -2.03%
2013-03-12 0 4.440 4.430 4.440 4.430 4.550 87,253,000 390,585,020 4.4765 2.862 2.856 2.862 2.856 2.933 135,360,177 2.8855 -1.55%
2013-03-11 0 4.510 4.510 4.520 4.500 4.590 34,966,000 158,596,055 4.5357 2.907 2.907 2.914 2.901 2.959 54,244,598 2.9237 -1.31%
2013-03-08 0 4.570 4.560 4.570 4.540 4.590 54,006,000 246,509,720 4.5645 2.946 2.939 2.946 2.926 2.959 83,782,354 2.9423 0.66%
2013-03-07 0 4.540 4.540 4.550 4.530 4.600 40,077,944 182,478,387 4.5531 2.926 2.926 2.933 2.920 2.965 62,175,027 2.9349 -1.09%
2013-03-06 0 4.590 4.590 4.600 4.590 4.640 28,484,923 131,427,398 4.6139 2.959 2.959 2.965 2.959 2.991 44,190,162 2.9741 0.44%
2013-03-05 0 4.570 4.560 4.570 4.550 4.600 40,280,896 183,960,245 4.5669 2.946 2.939 2.946 2.933 2.965 62,489,877 2.9438 0.22%
2013-03-04 0 4.560 4.560 4.570 4.530 4.670 46,676,000 212,970,530 4.5627 2.939 2.939 2.946 2.920 3.010 72,410,939 2.9411 -1.94%
2013-03-01 0 4.650 4.640 4.650 4.630 4.720 143,812,731 675,168,755 4.6948 2.997 2.991 2.997 2.984 3.043 223,104,268 3.0262 -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 3.049 3.075 3.081 2.959 3.088 482,465,801 3.0085 3.96%
2013-02-27 0 4.550 4.540 4.550 4.460 4.560 61,367,400 276,685,048 4.5087 2.933 2.926 2.933 2.875 2.939 95,202,482 2.9063 2.25%
2013-02-26 0 4.450 4.440 4.450 4.430 4.500 77,010,000 343,096,475 4.4552 2.868 2.862 2.868 2.856 2.901 119,469,671 2.8718 -1.33%
2013-02-25 0 4.510 4.510 4.520 4.480 4.550 66,419,000 299,457,330 4.5086 2.907 2.907 2.914 2.888 2.933 103,039,295 2.9062 -0.44%
2013-02-22 0 4.530 4.520 4.530 4.510 4.570 100,040,000 453,601,132 4.5342 2.920 2.914 2.920 2.907 2.946 155,197,324 2.9227 -1.31%
2013-02-21 0 4.590 4.590 4.600 4.550 4.620 75,454,979 345,074,458 4.5732 2.959 2.959 2.965 2.933 2.978 117,057,285 2.9479 -1.71%
2013-02-20 0 4.670 4.660 4.670 4.620 4.680 39,573,021 183,789,667 4.6443 3.010 3.004 3.010 2.978 3.017 61,391,713 2.9937 1.30%
2013-02-19 0 4.610 4.600 4.610 4.600 4.730 75,653,000 351,855,545 4.6509 2.972 2.965 2.972 2.965 3.049 117,364,486 2.9980 -1.91%
2013-02-18 0 4.700 4.690 4.700 4.690 4.800 69,873,000 330,289,060 4.7270 3.030 3.023 3.030 3.023 3.094 108,397,667 3.0470 -1.47%
2013-02-15 0 4.770 4.770 4.780 4.660 4.780 101,525,000 481,397,670 4.7417 3.075 3.075 3.081 3.004 3.081 157,501,083 3.0565 1.71%
2013-02-14 0 4.690 4.680 4.690 4.630 4.710 101,353,000 474,609,930 4.6827 3.023 3.017 3.023 2.984 3.036 157,234,250 3.0185 2.18%
2013-02-08 0 4.590 4.590 4.600 4.530 4.600 31,695,183 145,126,378 4.5788 2.959 2.959 2.965 2.920 2.965 49,170,408 2.9515 0.88%
2013-02-07 0 4.550 4.540 4.550 4.480 4.600 54,042,562 244,787,067 4.5295 2.933 2.926 2.933 2.888 2.965 83,839,074 2.9197 -0.66%
2013-02-06 0 4.580 4.580 4.590 4.570 4.610 43,478,000 199,627,610 4.5915 2.952 2.952 2.959 2.946 2.972 67,449,713 2.9597 0.66%
2013-02-05 0 4.550 4.540 4.550 4.530 4.600 79,776,000 364,279,630 4.5663 2.933 2.926 2.933 2.920 2.965 123,760,713 2.9434 -1.73%
2013-02-04 0 4.630 4.620 4.630 4.620 4.760 98,258,000 460,923,850 4.6910 2.984 2.978 2.984 2.978 3.068 152,432,813 3.0238 -0.86%
2013-02-01 0 4.670 4.670 4.680 4.560 4.700 86,182,408 399,976,720 4.6410 3.010 3.010 3.017 2.939 3.030 133,699,311 2.9916 1.30%
2013-01-31 0 4.610 4.610 4.620 4.600 4.640 47,882,689 221,027,206 4.6160 2.972 2.972 2.978 2.965 2.991 74,282,939 2.9755 -0.86%
2013-01-30 0 4.650 4.650 4.660 4.600 4.680 115,563,000 536,247,680 4.6403 2.997 2.997 3.004 2.965 3.017 179,278,972 2.9911 1.31%
2013-01-29 0 4.590 4.580 4.590 4.450 4.630 105,700,000 481,490,800 4.5553 2.959 2.952 2.959 2.868 2.984 163,977,980 2.9363 2.46%
2013-01-28 0 4.480 4.480 4.490 4.450 4.530 85,895,000 385,960,000 4.4934 2.888 2.888 2.894 2.868 2.920 133,253,440 2.8964 0.00%
2013-01-25 0 4.480 4.470 4.480 4.420 4.640 220,099,100 988,773,271 4.4924 2.888 2.881 2.888 2.849 2.991 341,451,333 2.8958 -2.82%
2013-01-24 0 4.610 4.600 4.610 4.580 4.680 86,708,000 401,206,200 4.6271 2.972 2.965 2.972 2.952 3.017 134,514,690 2.9826 -0.22%
2013-01-23 0 4.620 4.610 4.620 4.590 4.670 87,606,000 404,844,270 4.6212 2.978 2.972 2.978 2.959 3.010 135,907,804 2.9788 -1.07%
2013-01-22 0 4.670 4.660 4.670 4.630 4.720 92,936,400 434,350,330 4.6736 3.010 3.004 3.010 2.984 3.043 144,177,135 3.0126 -0.43%
2013-01-21 0 4.690 4.680 4.690 4.670 4.730 56,243,003 264,147,035 4.6965 3.023 3.017 3.023 3.010 3.049 87,252,734 3.0274 0.00%
2013-01-18 0 4.690 4.680 4.700 4.650 4.750 86,149,900 403,916,836 4.6885 3.023 3.017 3.030 2.997 3.062 133,648,880 3.0222 0.21%
2013-01-17 0 4.680 4.670 4.680 4.620 4.760 93,113,000 435,927,660 4.6817 3.017 3.010 3.017 2.978 3.068 144,451,104 3.0178 -1.27%
2013-01-16 0 4.740 4.730 4.740 4.680 4.760 90,279,000 425,243,830 4.7103 3.055 3.049 3.055 3.017 3.068 140,054,570 3.0363 -0.42%
2013-01-15 0 4.760 4.750 4.760 4.720 4.830 125,901,580 601,222,330 4.7753 3.068 3.062 3.068 3.043 3.113 195,317,756 3.0782 0.00%
2013-01-14 0 4.760 4.760 4.770 4.590 4.780 195,925,000 923,139,620 4.7117 3.068 3.068 3.075 2.959 3.081 303,948,777 3.0372 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 2.997 2.991 2.997 2.946 3.107 402,103,188 2.9994 -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 3.068 3.068 3.075 2.997 3.197 698,382,528 3.0861 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 2.978 2.978 2.984 2.765 2.984 566,476,438 2.9103 7.44%
2013-01-08 0 4.300 4.290 4.300 4.210 4.370 225,468,000 969,693,649 4.3008 2.772 2.765 2.772 2.714 2.817 349,780,390 2.7723 1.42%
2013-01-07 0 4.240 4.230 4.240 4.100 4.240 217,724,100 916,688,750 4.2103 2.733 2.727 2.733 2.643 2.733 337,766,870 2.7140 3.67%
2013-01-04 0 4.090 4.080 4.090 4.030 4.090 163,653,004 665,008,166 4.0635 2.636 2.630 2.636 2.598 2.636 253,883,529 2.6193 -0.49%
2013-01-03 0 4.110 4.100 4.110 4.030 4.140 196,404,500 805,007,620 4.0987 2.649 2.643 2.649 2.598 2.669 304,692,651 2.6420 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 2.611 2.604 2.611 2.527 2.624 491,197,416 2.5804 3.58%
2012-12-31 0 3.910 3.900 3.910 3.820 3.920 112,264,400 436,825,250 3.8910 2.520 2.514 2.520 2.462 2.527 174,161,680 2.5082 1.56%
2012-12-28 0 3.850 3.830 3.840 3.820 3.850 54,596,000 209,466,410 3.8367 2.482 2.469 2.475 2.462 2.482 84,697,652 2.4731 0.26%
2012-12-27 0 3.840 3.830 3.840 3.830 3.880 64,961,000 250,132,250 3.8505 2.475 2.469 2.475 2.469 2.501 100,777,423 2.4820 0.00%
2012-12-24 0 3.840 3.830 3.840 3.780 3.840 45,936,000 175,020,150 3.8101 2.475 2.469 2.475 2.437 2.475 71,262,938 2.4560 0.79%
2012-12-21 0 3.810 3.790 3.800 3.800 3.850 115,397,000 440,340,990 3.8159 2.456 2.443 2.449 2.449 2.482 179,021,447 2.4597 -0.78%
2012-12-20 0 3.840 3.830 3.840 3.810 3.860 96,714,000 370,573,270 3.8316 2.475 2.469 2.475 2.456 2.488 150,037,525 2.4699 -0.78%
2012-12-19 0 3.870 3.860 3.870 3.860 3.910 103,865,351 402,718,015 3.8773 2.495 2.488 2.495 2.488 2.520 161,131,793 2.4993 -0.26%
2012-12-18 0 3.880 3.870 3.880 3.850 3.930 170,814,400 664,530,318 3.8904 2.501 2.495 2.501 2.482 2.533 264,993,380 2.5077 -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 2.507 2.501 2.507 2.475 2.540 457,776,257 2.5113 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 2.488 2.475 2.482 2.404 2.495 771,650,597 2.4617 3.49%
2012-12-13 0 3.730 3.720 3.730 3.690 3.740 132,250,000 491,020,300 3.7128 2.404 2.398 2.404 2.379 2.411 205,166,394 2.3933 0.81%
2012-12-12 0 3.700 3.710 3.720 3.690 3.740 161,563,000 599,941,825 3.7134 2.385 2.391 2.398 2.379 2.411 250,641,196 2.3936 0.27%
2012-12-11 0 3.690 3.690 3.700 3.690 3.750 174,319,500 648,145,355 3.7181 2.379 2.379 2.385 2.379 2.417 270,431,027 2.3967 -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 2.417 2.411 2.417 2.398 2.443 598,105,417 2.4204 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 2.398 2.398 2.404 2.314 2.424 2,206,410,600 2.3772

Copyright & disclaimer, Privacy policy

Back to top