China Galaxy Securities Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06881  2013-05-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 10.41 10.41 10.42 10.31 10.62 15,958,092 166,381,743 10.426 10.41 10.41 10.42 10.31 10.62 15,958,092 10.426 -0.86%
2026-01-22 0 10.50 10.49 10.50 10.43 10.73 15,315,596 161,444,728 10.541 10.50 10.49 10.50 10.43 10.73 15,315,596 10.541 -0.85%
2026-01-21 0 10.59 10.57 10.59 10.51 10.65 11,404,900 120,637,277 10.578 10.59 10.57 10.59 10.51 10.65 11,404,900 10.578 -0.47%
2026-01-20 0 10.64 10.64 10.66 10.51 10.70 16,964,087 180,364,994 10.632 10.64 10.64 10.66 10.51 10.70 16,964,087 10.632 0.38%
2026-01-19 0 10.60 10.59 10.60 10.54 10.82 17,803,500 188,901,474 10.610 10.60 10.59 10.60 10.54 10.82 17,803,500 10.610 -2.03%
2026-01-16 0 10.82 10.80 10.82 10.74 10.98 12,252,162 132,613,007 10.824 10.82 10.80 10.82 10.74 10.98 12,252,162 10.824 -0.28%
2026-01-15 0 10.85 10.84 10.85 10.60 11.03 26,612,051 287,629,808 10.808 10.85 10.84 10.85 10.60 11.03 26,612,051 10.808 -0.91%
2026-01-14 0 10.95 10.95 10.96 10.88 11.30 33,112,800 365,777,794 11.046 10.95 10.95 10.96 10.88 11.30 33,112,800 11.046 -0.27%
2026-01-13 0 10.98 10.95 10.98 10.91 11.18 23,074,998 254,171,822 11.015 10.98 10.95 10.98 10.91 11.18 23,074,998 11.015 -0.18%
2026-01-12 0 11.00 10.98 11.00 10.60 11.00 22,463,909 243,408,734 10.836 11.00 10.98 11.00 10.60 11.00 22,463,909 10.836 0.92%
2026-01-09 0 10.90 10.89 10.90 10.75 11.07 17,671,333 192,654,582 10.902 10.90 10.89 10.90 10.75 11.07 17,671,333 10.902 0.00%
2026-01-08 0 10.90 10.90 10.92 10.72 11.30 25,643,255 280,583,977 10.942 10.90 10.90 10.92 10.72 11.30 25,643,255 10.942 -4.05%
2026-01-07 0 11.36 11.36 11.37 11.18 11.43 51,305,983 580,647,877 11.317 11.36 11.36 11.37 11.18 11.43 51,305,983 11.317 0.26%
2026-01-06 0 11.33 11.32 11.33 10.54 11.44 71,477,153 794,217,392 11.111 11.33 11.32 11.33 10.54 11.44 71,477,153 11.111 7.70%
2026-01-05 0 10.52 10.52 10.53 10.22 10.66 36,120,607 379,750,335 10.513 10.52 10.52 10.53 10.22 10.66 36,120,607 10.513 0.86%
2026-01-02 0 10.43 10.42 10.43 9.980 10.44 8,770,199 90,371,626 10.304 10.43 10.42 10.43 9.980 10.44 8,770,199 10.304 3.99%
2025-12-31 0 10.03 10.03 10.05 9.950 10.10 11,654,500 117,020,096 10.041 10.03 10.03 10.05 9.950 10.10 11,654,500 10.041 -0.10%
2025-12-30 0 10.04 10.03 10.04 10.01 10.26 20,786,500 209,905,004 10.098 10.04 10.03 10.04 10.01 10.26 20,786,500 10.098 -1.47%
2025-12-29 0 10.19 10.19 10.20 10.18 10.51 18,688,100 192,856,646 10.320 10.19 10.19 10.20 10.18 10.51 18,688,100 10.320 -0.68%
2025-12-24 0 10.26 10.25 10.26 10.17 10.35 7,174,100 73,396,371 10.231 10.26 10.25 10.26 10.17 10.35 7,174,100 10.231 -0.19%
2025-12-23 0 10.28 10.27 10.28 10.24 10.45 14,205,430 146,973,989 10.346 10.28 10.27 10.28 10.24 10.45 14,205,430 10.346 -1.06%
2025-12-22 0 10.39 10.37 10.39 10.28 10.48 12,730,755 132,053,418 10.373 10.39 10.37 10.39 10.28 10.48 12,730,755 10.373 0.29%
2025-12-19 0 10.36 10.35 10.36 10.23 10.43 27,409,142 283,410,825 10.340 10.36 10.35 10.36 10.23 10.43 27,409,142 10.340 0.58%
2025-12-18 0 10.30 10.29 10.30 10.14 10.45 26,235,933 268,568,100 10.237 10.30 10.29 10.30 10.14 10.45 26,235,933 10.237 -1.44%
2025-12-17 0 10.45 10.43 10.45 10.06 10.50 24,985,525 257,546,503 10.308 10.45 10.43 10.45 10.06 10.50 24,985,525 10.308 2.25%
2025-12-16 0 10.22 10.21 10.22 10.14 10.65 30,420,300 311,882,195 10.252 10.22 10.21 10.22 10.14 10.65 30,420,300 10.252 -2.39%
2025-12-15 0 10.47 10.47 10.48 10.40 10.79 43,468,500 458,192,143 10.541 10.47 10.47 10.48 10.40 10.79 43,468,500 10.541 -2.60%
2025-12-12 0 10.75 10.74 10.75 10.08 10.75 54,538,928 575,687,709 10.556 10.75 10.74 10.75 10.08 10.75 54,538,928 10.556 6.97%
2025-12-11 0 10.05 10.04 10.05 10.01 10.18 18,364,970 185,168,866 10.083 10.05 10.04 10.05 10.01 10.18 18,364,970 10.083 -1.28%
2025-12-10 0 10.18 10.17 10.18 10.01 10.36 28,596,784 289,364,539 10.119 10.18 10.17 10.18 10.01 10.36 28,596,784 10.119 -1.55%
2025-12-09 0 10.34 10.31 10.34 10.23 10.68 20,580,135 213,673,917 10.383 10.34 10.31 10.34 10.23 10.68 20,580,135 10.383 -2.54%
2025-12-08 0 10.61 10.61 10.62 10.55 11.05 49,407,000 533,437,602 10.797 10.61 10.61 10.62 10.55 11.05 49,407,000 10.797 1.34%
2025-12-05 0 10.47 10.47 10.48 10.11 10.59 20,682,650 214,735,407 10.382 10.47 10.47 10.48 10.11 10.59 20,682,650 10.382 2.55%
2025-12-04 0 10.21 10.19 10.21 10.09 10.23 6,755,477 68,756,328 10.178 10.21 10.19 10.21 10.09 10.23 6,755,477 10.178 0.69%
2025-12-03 0 10.14 10.13 10.14 10.06 10.44 11,360,111 115,975,548 10.209 10.14 10.13 10.14 10.06 10.44 11,360,111 10.209 -1.27%
2025-12-02 0 10.27 10.26 10.27 10.19 10.35 11,828,500 121,531,560 10.274 10.27 10.26 10.27 10.19 10.35 11,828,500 10.274 0.10%
2025-12-01 0 10.26 10.23 10.26 10.15 10.29 8,356,687 85,484,048 10.229 10.26 10.23 10.26 10.15 10.29 8,356,687 10.229 0.79%
2025-11-28 0 10.18 10.18 10.19 10.06 10.22 12,443,000 126,593,898 10.174 10.18 10.18 10.19 10.06 10.22 12,443,000 10.174 0.49%
2025-11-27 0 10.13 10.12 10.13 10.09 10.27 11,121,000 113,267,982 10.185 10.13 10.12 10.13 10.09 10.27 11,121,000 10.185 0.00%
2025-11-26 0 10.13 10.13 10.14 10.10 10.23 11,847,592 120,399,469 10.162 10.13 10.13 10.14 10.10 10.23 11,847,592 10.162 -0.20%
2025-11-25 0 10.15 10.14 10.15 10.08 10.35 19,876,766 202,708,261 10.198 10.15 10.14 10.15 10.08 10.35 19,876,766 10.198 -0.20%
2025-11-24 0 10.17 10.17 10.18 9.980 10.26 27,780,262 281,422,598 10.130 10.17 10.17 10.18 9.980 10.26 27,780,262 10.130 0.59%
2025-11-21 0 10.11 10.11 10.12 10.09 10.55 32,326,186 330,935,673 10.237 10.11 10.11 10.12 10.09 10.55 32,326,186 10.237 -4.80%
2025-11-20 0 10.62 10.61 10.62 10.57 11.22 31,143,779 338,182,571 10.859 10.62 10.61 10.62 10.57 11.22 31,143,779 10.859 0.19%
2025-11-19 0 10.60 10.57 10.60 10.45 10.69 15,584,386 164,801,487 10.575 10.60 10.57 10.60 10.45 10.69 15,584,386 10.575 0.00%
2025-11-18 0 10.60 10.59 10.60 10.48 10.84 22,365,114 237,576,573 10.623 10.60 10.59 10.60 10.48 10.84 22,365,114 10.623 -2.03%
2025-11-17 0 10.82 10.80 10.82 10.65 10.86 17,477,131 187,790,281 10.745 10.82 10.80 10.82 10.65 10.86 17,477,131 10.745 -0.18%
2025-11-14 0 10.84 10.83 10.84 10.82 11.20 23,479,800 257,768,136 10.978 10.84 10.83 10.84 10.82 11.20 23,479,800 10.978 -4.07%
2025-11-13 0 11.30 11.29 11.30 11.10 11.32 20,789,100 233,468,673 11.230 11.30 11.29 11.30 11.10 11.32 20,789,100 11.230 1.62%
2025-11-12 0 11.12 11.12 11.16 11.00 11.30 14,132,312 157,158,528 11.121 11.12 11.12 11.16 11.00 11.30 14,132,312 11.121 -0.98%
2025-11-11 0 11.23 11.22 11.23 11.04 11.32 15,388,823 171,960,153 11.174 11.23 11.22 11.23 11.04 11.32 15,388,823 11.174 -0.09%
2025-11-10 0 11.24 11.20 11.24 10.92 11.29 23,980,100 266,404,942 11.109 11.24 11.20 11.24 10.92 11.29 23,980,100 11.109 1.26%
2025-11-07 0 11.10 11.09 11.10 11.06 11.26 12,637,858 140,503,232 11.118 11.10 11.09 11.10 11.06 11.26 12,637,858 11.118 -1.18%
2025-11-06 0 11.37 11.36 11.37 11.07 11.38 18,070,089 203,771,527 11.277 11.23 11.22 11.23 10.94 11.24 18,290,510 11.141 3.55%
2025-11-05 0 10.98 10.97 10.98 10.72 11.04 18,841,474 205,530,018 10.908 10.85 10.84 10.85 10.59 10.91 19,071,304 10.777 -0.09%
2025-11-04 0 10.99 10.99 11.00 10.97 11.26 20,318,585 224,766,936 11.062 10.86 10.86 10.87 10.84 11.12 20,566,433 10.929 -2.14%
2025-11-03 0 11.23 11.22 11.23 10.97 11.27 18,344,698 204,183,995 11.130 11.09 11.08 11.09 10.84 11.13 18,568,468 10.996 0.45%
2025-10-31 0 11.18 11.18 11.19 11.16 11.60 48,363,737 546,616,944 11.302 11.05 11.05 11.06 11.03 11.46 48,953,683 11.166 -3.45%
2025-10-30 0 11.58 11.57 11.58 11.40 12.05 51,298,059 595,860,310 11.616 11.44 11.43 11.44 11.26 11.90 51,923,798 11.476 -1.61%
2025-10-28 0 11.77 11.75 11.77 11.68 12.07 22,236,516 263,214,348 11.837 11.63 11.61 11.63 11.54 11.92 22,507,759 11.694 -1.75%
2025-10-27 0 11.98 11.98 11.99 11.80 12.30 67,912,695 817,679,040 12.040 11.84 11.84 11.85 11.66 12.15 68,741,101 11.895 1.53%
2025-10-24 0 11.80 11.79 11.80 11.50 11.85 31,863,895 373,865,189 11.733 11.66 11.65 11.66 11.36 11.71 32,252,574 11.592 2.79%
2025-10-23 0 11.48 11.47 11.48 11.12 11.53 22,029,030 249,344,240 11.319 11.34 11.33 11.34 10.99 11.39 22,297,742 11.182 1.41%
2025-10-22 0 11.32 11.32 11.33 11.27 11.57 14,927,166 169,947,973 11.385 11.18 11.18 11.19 11.13 11.43 15,109,249 11.248 -1.65%
2025-10-21 0 11.51 11.50 11.51 11.33 11.77 36,250,151 419,829,184 11.581 11.37 11.36 11.37 11.19 11.63 36,692,334 11.442 2.49%
2025-10-20 0 11.23 11.22 11.23 11.15 11.50 26,615,000 299,499,990 11.253 11.09 11.08 11.09 11.02 11.36 26,939,652 11.117 -0.53%
2025-10-17 0 11.29 11.28 11.29 11.19 11.97 35,156,390 401,620,691 11.424 11.15 11.14 11.15 11.06 11.83 35,585,231 11.286 -4.97%
2025-10-16 0 11.88 11.87 11.88 11.66 12.19 41,694,913 497,658,326 11.936 11.74 11.73 11.74 11.52 12.04 42,203,512 11.792 1.28%
2025-10-15 0 11.73 11.73 11.74 11.42 11.85 47,881,062 560,402,290 11.704 11.59 11.59 11.60 11.28 11.71 48,465,120 11.563 4.08%
2025-10-14 0 11.27 11.27 11.28 11.17 11.95 39,257,078 452,146,945 11.518 11.13 11.13 11.14 11.04 11.81 39,735,940 11.379 -1.74%
2025-10-13 0 11.47 11.46 11.47 10.93 11.52 46,675,316 525,660,961 11.262 11.33 11.32 11.33 10.80 11.38 47,244,666 11.126 -0.78%
2025-10-10 0 11.56 11.55 11.56 11.49 12.09 38,665,449 454,903,092 11.765 11.42 11.41 11.42 11.35 11.94 39,137,094 11.623 -2.12%
2025-10-09 0 11.81 11.81 11.82 11.36 11.85 37,125,108 433,247,433 11.670 11.67 11.67 11.68 11.22 11.71 37,577,964 11.529 1.72%
2025-10-08 0 11.61 11.60 11.61 11.22 11.66 9,320,510 106,538,731 11.431 11.47 11.46 11.47 11.08 11.52 9,434,203 11.293 -0.34%
2025-10-06 0 11.65 11.64 11.65 11.45 11.73 5,826,960 67,785,429 11.633 11.51 11.50 11.51 11.31 11.59 5,898,038 11.493 0.87%
2025-10-03 0 11.55 11.54 11.55 11.41 11.77 7,530,085 87,113,883 11.569 11.41 11.40 11.41 11.27 11.63 7,621,938 11.429 -0.60%
2025-10-02 0 11.62 11.61 11.62 11.38 11.75 10,492,367 121,226,242 11.554 11.48 11.47 11.48 11.24 11.61 10,620,354 11.415 -1.86%
2025-09-30 0 11.84 11.84 11.86 11.45 11.93 48,087,304 564,885,525 11.747 11.70 11.70 11.72 11.31 11.79 48,673,878 11.606 2.78%
2025-09-29 0 11.52 11.51 11.52 10.42 11.71 86,247,234 972,890,101 11.280 11.38 11.37 11.38 10.29 11.57 87,299,286 11.144 9.82%
2025-09-26 0 10.49 10.47 10.49 10.39 10.65 14,662,985 154,179,889 10.515 10.36 10.34 10.36 10.26 10.52 14,841,846 10.388 -0.10%
2025-09-25 0 10.50 10.49 10.50 10.43 10.70 21,782,274 229,547,944 10.538 10.37 10.36 10.37 10.30 10.57 22,047,976 10.411 -1.22%
2025-09-24 0 10.63 10.62 10.63 10.42 10.80 26,113,782 276,871,448 10.603 10.50 10.49 10.50 10.29 10.67 26,432,321 10.475 0.28%
2025-09-23 0 10.60 10.58 10.60 10.43 10.95 32,374,754 342,495,039 10.579 10.47 10.45 10.47 10.30 10.82 32,769,664 10.452 -2.84%
2025-09-22 0 10.91 10.90 10.91 10.63 10.96 20,133,153 217,483,338 10.802 10.78 10.77 10.78 10.50 10.83 20,378,739 10.672 1.30%
2025-09-19 0 10.77 10.77 10.78 10.70 10.99 35,484,635 381,901,123 10.762 10.64 10.64 10.65 10.57 10.86 35,917,480 10.633 -1.64%
2025-09-18 0 10.95 10.93 10.95 10.75 11.34 47,354,586 521,000,909 11.002 10.82 10.80 10.82 10.62 11.20 47,932,222 10.870 -3.10%
2025-09-17 0 11.30 11.29 11.30 10.94 11.39 31,168,721 350,001,356 11.229 11.16 11.15 11.16 10.81 11.25 31,548,920 11.094 2.36%
2025-09-16 0 11.04 11.03 11.04 10.86 11.31 25,399,150 279,545,671 11.006 10.91 10.90 10.91 10.73 11.17 25,708,971 10.873 -1.60%
2025-09-15 0 11.22 11.20 11.22 11.09 11.49 33,909,900 381,039,758 11.237 11.08 11.07 11.08 10.96 11.35 34,323,536 11.101 -2.01%
2025-09-12 0 11.45 11.44 11.45 11.25 11.58 30,627,519 349,481,872 11.411 11.31 11.30 11.31 11.11 11.44 31,001,117 11.273 0.44%
2025-09-11 0 11.40 11.39 11.40 11.12 11.56 41,882,978 474,393,811 11.327 11.26 11.25 11.26 10.99 11.42 42,393,871 11.190 0.71%
2025-09-10 0 11.32 11.31 11.32 11.15 11.42 41,125,978 465,048,072 11.308 11.18 11.17 11.18 11.02 11.28 41,627,637 11.172 1.71%
2025-09-09 0 11.13 11.13 11.14 10.89 11.30 59,222,500 659,108,896 11.129 11.00 11.00 11.01 10.76 11.16 59,944,902 10.995 1.83%
2025-09-08 0 10.93 10.90 10.93 10.76 11.05 29,482,699 321,173,422 10.894 10.80 10.77 10.80 10.63 10.92 29,842,332 10.762 -0.27%
2025-09-05 0 10.96 10.95 10.96 10.59 11.03 46,755,546 506,052,823 10.823 10.83 10.82 10.83 10.46 10.90 47,325,875 10.693 2.33%
2025-09-04 0 10.71 10.70 10.71 10.50 10.78 36,523,500 389,163,085 10.655 10.58 10.57 10.58 10.37 10.65 36,969,017 10.527 0.47%
2025-09-03 0 10.66 10.65 10.66 10.59 11.02 33,872,018 363,237,150 10.724 10.53 10.52 10.53 10.46 10.89 34,285,192 10.595 -2.02%
2025-09-02 0 10.88 10.86 10.88 10.75 11.13 53,557,711 583,303,030 10.891 10.75 10.73 10.75 10.62 11.00 54,211,013 10.760 -2.25%
2025-09-01 0 11.13 11.12 11.13 10.99 11.37 50,400,000 559,240,472 11.096 11.00 10.99 11.00 10.86 11.23 51,014,784 10.962 -0.36%
2025-08-29 0 11.17 11.16 11.17 11.01 11.86 86,812,069 984,657,547 11.342 11.04 11.03 11.04 10.88 11.72 87,871,011 11.206 -2.62%
2025-08-28 0 11.47 11.46 11.47 11.13 11.58 52,395,681 596,608,050 11.387 11.33 11.32 11.33 11.00 11.44 53,034,809 11.249 0.09%
2025-08-27 0 11.46 11.46 11.47 11.36 12.16 83,698,805 974,406,494 11.642 11.32 11.32 11.33 11.22 12.01 84,719,771 11.502 -4.82%
2025-08-26 0 12.04 12.03 12.04 11.96 12.52 57,523,840 698,874,101 12.149 11.89 11.89 11.89 11.82 12.37 58,225,522 12.003 -3.68%
2025-08-25 0 12.50 12.49 12.50 12.37 12.88 63,908,636 802,412,180 12.556 12.35 12.34 12.35 12.22 12.72 64,688,200 12.404 -0.32%
2025-08-22 0 12.54 12.53 12.54 12.11 12.62 70,260,614 871,914,275 12.410 12.39 12.38 12.39 11.96 12.47 71,117,660 12.260 2.20%
2025-08-21 0 12.27 12.26 12.27 12.00 12.66 57,955,072 712,023,218 12.286 12.12 12.11 12.12 11.86 12.51 58,662,014 12.138 0.33%
2025-08-20 0 12.23 12.22 12.23 11.88 12.42 61,381,090 747,000,679 12.170 12.08 12.07 12.08 11.74 12.27 62,129,823 12.023 -1.77%
2025-08-19 0 12.45 12.44 12.45 12.38 12.99 70,755,832 895,747,523 12.660 12.30 12.29 12.30 12.23 12.83 71,618,919 12.507 -2.43%
2025-08-18 0 12.76 12.75 12.76 12.27 12.92 102,992,784 1,302,146,768 12.643 12.61 12.60 12.61 12.12 12.76 104,249,100 12.491 2.33%
2025-08-15 0 12.47 12.46 12.47 11.25 12.57 122,994,306 1,487,226,614 12.092 12.32 12.31 12.32 11.11 12.42 124,494,603 11.946 9.48%
2025-08-14 0 11.39 11.38 11.39 11.29 11.69 52,872,876 606,403,023 11.469 11.25 11.24 11.25 11.15 11.55 53,517,825 11.331 0.44%
2025-08-13 0 11.34 11.33 11.34 11.11 11.57 61,015,363 692,745,310 11.354 11.20 11.19 11.20 10.98 11.43 61,759,634 11.217 1.25%
2025-08-12 0 11.20 11.19 11.20 11.01 11.25 31,343,846 349,699,409 11.157 11.07 11.06 11.07 10.88 11.11 31,726,181 11.022 0.99%
2025-08-11 0 11.09 11.08 11.09 10.72 11.11 45,763,112 503,027,035 10.992 10.96 10.95 10.96 10.59 10.98 46,321,335 10.860 2.21%
2025-08-08 0 10.85 10.83 10.85 10.68 10.95 25,616,184 276,809,661 10.806 10.72 10.70 10.72 10.55 10.82 25,928,653 10.676 -0.55%
2025-08-07 0 10.91 10.91 10.92 10.80 11.20 36,577,672 400,645,963 10.953 10.78 10.78 10.79 10.67 11.07 37,023,850 10.821 0.46%
2025-08-06 0 10.86 10.85 10.86 10.77 11.00 42,290,064 458,877,410 10.851 10.73 10.72 10.73 10.64 10.87 42,805,922 10.720 -0.37%
2025-08-05 0 10.90 10.88 10.90 10.56 10.96 43,942,006 475,323,220 10.817 10.77 10.75 10.77 10.43 10.83 44,478,015 10.687 3.32%
2025-08-04 0 10.55 10.54 10.55 10.18 10.58 27,383,443 286,354,747 10.457 10.42 10.41 10.42 10.06 10.45 27,717,469 10.331 2.23%
2025-08-01 0 10.32 10.30 10.32 10.20 10.68 52,539,363 545,069,134 10.374 10.20 10.18 10.20 10.08 10.55 53,180,243 10.249 -2.82%
2025-07-31 0 10.62 10.60 10.62 10.50 11.28 85,673,017 921,405,938 10.755 10.49 10.47 10.49 10.37 11.14 86,718,065 10.625 -5.35%
2025-07-30 0 11.22 11.20 11.22 10.90 11.34 59,625,952 667,952,176 11.202 11.08 11.07 11.08 10.77 11.20 60,353,275 11.067 -1.58%
2025-07-29 0 11.40 11.38 11.40 10.90 11.46 87,974,570 983,877,828 11.184 11.26 11.24 11.26 10.77 11.32 89,047,693 11.049 1.42%
2025-07-28 0 11.24 11.22 11.24 11.08 11.56 73,281,992 824,679,010 11.254 11.10 11.08 11.10 10.95 11.42 74,175,893 11.118 -0.71%
2025-07-25 0 11.32 11.30 11.32 11.12 11.42 63,732,690 718,361,229 11.271 11.18 11.16 11.18 10.99 11.28 64,510,108 11.136 0.00%
2025-07-24 0 11.32 11.30 11.32 10.76 11.36 84,064,347 939,391,148 11.175 11.18 11.16 11.18 10.63 11.22 85,089,772 11.040 4.43%
2025-07-23 0 10.84 10.82 10.84 10.62 10.98 65,928,500 713,390,779 10.821 10.71 10.69 10.71 10.49 10.85 66,732,702 10.690 1.12%
2025-07-22 0 10.72 10.70 10.72 10.28 10.76 64,237,722 679,408,717 10.576 10.59 10.57 10.59 10.16 10.63 65,021,300 10.449 2.29%
2025-07-21 0 10.48 10.46 10.48 9.920 10.50 75,612,655 778,322,476 10.294 10.35 10.33 10.35 9.800 10.37 76,534,986 10.169 5.54%
2025-07-18 0 9.930 9.920 9.930 9.680 9.960 42,043,174 413,496,551 9.8350 9.810 9.800 9.810 9.563 9.840 42,556,021 9.7165 2.69%
2025-07-17 0 9.670 9.660 9.670 9.540 9.700 23,426,636 225,362,889 9.6199 9.553 9.544 9.553 9.425 9.583 23,712,396 9.5040 0.52%
2025-07-16 0 9.620 9.610 9.620 9.450 9.780 39,303,651 378,411,726 9.6279 9.504 9.494 9.504 9.336 9.662 39,783,081 9.5119 0.42%
2025-07-15 0 9.580 9.570 9.580 9.390 9.780 45,616,935 435,016,516 9.5363 9.465 9.455 9.465 9.277 9.662 46,173,375 9.4214 -0.73%
2025-07-14 0 9.650 9.640 9.650 9.530 9.760 52,903,000 509,862,274 9.6377 9.534 9.524 9.534 9.415 9.642 53,548,316 9.5215 0.42%
2025-07-11 0 9.610 9.600 9.610 9.360 9.950 127,214,349 1,239,921,030 9.7467 9.494 9.484 9.494 9.247 9.830 128,766,122 9.6292 2.56%
2025-07-10 0 9.370 9.360 9.370 9.060 9.470 72,174,116 671,960,263 9.3103 9.257 9.247 9.257 8.951 9.356 73,054,503 9.1981 3.08%
2025-07-09 0 9.090 9.070 9.090 9.010 9.280 43,838,000 400,487,312 9.1356 8.980 8.961 8.980 8.901 9.168 44,372,740 9.0255 -1.20%
2025-07-08 0 9.200 9.190 9.200 8.900 9.200 48,580,100 440,583,446 9.0692 9.089 9.079 9.089 8.793 9.089 49,172,685 8.9599 3.25%
2025-07-07 0 8.910 8.880 8.910 8.780 8.970 25,044,000 222,431,295 8.8816 8.803 8.773 8.803 8.674 8.862 25,349,489 8.7746 0.79%
2025-07-04 0 8.840 8.830 8.840 8.600 9.120 50,512,912 448,214,234 8.8733 8.733 8.724 8.733 8.496 9.010 51,129,074 8.7663 1.55%
2025-07-03 0 8.920 8.880 8.920 8.720 8.940 33,254,100 294,220,624 8.8476 8.600 8.562 8.600 8.408 8.620 34,489,761 8.5307 1.94%
2025-07-02 0 8.750 8.740 8.750 8.660 8.890 28,384,861 247,969,651 8.7360 8.437 8.427 8.437 8.350 8.571 29,439,590 8.4230 -0.91%
2025-06-30 0 8.830 8.810 8.830 8.760 8.980 33,696,839 298,139,513 8.8477 8.514 8.494 8.514 8.446 8.658 34,948,951 8.5307 -0.67%
2025-06-27 0 8.890 8.860 8.890 8.750 9.200 67,684,466 605,544,865 8.9466 8.571 8.543 8.571 8.437 8.870 70,199,495 8.6261 -0.45%
2025-06-26 0 8.930 8.900 8.930 8.840 9.290 72,218,020 650,413,078 9.0062 8.610 8.581 8.610 8.523 8.957 74,901,508 8.6836 -3.88%
2025-06-25 0 9.290 9.280 9.290 8.800 9.370 173,941,269 1,590,894,074 9.1462 8.957 8.948 8.957 8.485 9.034 180,404,604 8.8185 5.33%
2025-06-24 0 8.820 8.810 8.820 8.180 8.820 133,749,331 1,156,913,598 8.6499 8.504 8.494 8.504 7.887 8.504 138,719,208 8.3400 8.75%
2025-06-23 0 8.110 8.100 8.110 7.790 8.140 36,549,539 292,645,050 8.0068 7.819 7.810 7.819 7.511 7.848 37,907,652 7.7199 3.18%
2025-06-20 0 7.860 7.850 7.860 7.770 7.940 30,385,440 238,784,865 7.8585 7.578 7.569 7.578 7.492 7.656 31,514,507 7.5770 1.29%
2025-06-19 0 7.760 7.740 7.760 7.710 8.130 51,751,000 406,921,884 7.8631 7.482 7.463 7.482 7.434 7.839 53,673,971 7.5814 -5.13%
2025-06-18 0 8.180 8.170 8.180 8.070 8.410 40,900,105 334,307,888 8.1738 7.887 7.877 7.887 7.781 8.109 42,419,877 7.8809 -3.20%
2025-06-17 0 8.450 8.430 8.450 8.340 8.530 31,953,985 269,504,197 8.4341 8.147 8.128 8.147 8.041 8.224 33,141,336 8.1320 -0.35%
2025-06-16 0 8.480 8.470 8.480 8.120 8.480 47,903,352 399,726,530 8.3444 8.176 8.167 8.176 7.829 8.176 49,683,352 8.0455 3.67%
2025-06-13 0 8.180 8.170 8.180 8.040 8.390 48,304,409 394,169,688 8.1601 7.887 7.877 7.887 7.752 8.089 50,099,311 7.8678 -2.62%
2025-06-12 0 8.400 8.390 8.400 8.280 8.510 45,567,511 383,156,897 8.4086 8.099 8.089 8.099 7.983 8.205 47,260,715 8.1073 -0.47%
2025-06-11 0 8.440 8.430 8.440 8.150 8.560 75,631,328 636,373,029 8.4141 8.138 8.128 8.138 7.858 8.253 78,441,648 8.1127 3.94%
2025-06-10 0 8.120 8.100 8.120 7.940 8.310 56,902,450 462,583,325 8.1294 7.829 7.810 7.829 7.656 8.012 59,016,840 7.8382 -0.73%
2025-06-09 0 8.180 8.170 8.180 8.070 8.340 49,289,614 404,022,039 8.1969 7.887 7.877 7.887 7.781 8.041 51,121,125 7.9032 3.02%
2025-06-06 0 7.940 7.940 7.950 7.910 8.120 29,905,560 238,499,735 7.9751 7.656 7.656 7.665 7.627 7.829 31,016,795 7.6894 -1.85%
2025-06-05 0 8.090 8.080 8.090 7.850 8.150 52,765,759 423,170,753 8.0198 7.800 7.791 7.800 7.569 7.858 54,726,437 7.7325 2.53%
2025-06-04 0 7.890 7.880 7.890 7.660 7.930 39,119,517 306,727,409 7.8408 7.607 7.598 7.607 7.386 7.646 40,573,126 7.5599 2.87%
2025-06-03 0 7.670 7.670 7.680 7.470 7.720 31,256,765 238,804,454 7.6401 7.395 7.395 7.405 7.202 7.443 32,418,208 7.3664 3.37%
2025-06-02 0 7.420 7.420 7.430 7.190 7.500 11,414,625 83,295,669 7.2973 7.154 7.154 7.164 6.932 7.231 11,838,771 7.0358 -2.11%
2025-05-30 0 7.580 7.570 7.580 7.530 7.700 30,583,990 231,614,223 7.5731 7.308 7.299 7.308 7.260 7.424 31,720,434 7.3017 -1.94%
2025-05-29 0 7.730 7.720 7.730 7.460 7.730 30,503,500 233,303,225 7.6484 7.453 7.443 7.453 7.193 7.453 31,636,954 7.3744 3.62%
2025-05-28 0 7.460 7.440 7.460 7.380 7.520 14,901,764 110,971,285 7.4469 7.193 7.173 7.193 7.116 7.251 15,455,486 7.1801 0.00%
2025-05-27 0 7.460 7.450 7.460 7.390 7.480 12,859,012 95,568,910 7.4321 7.193 7.183 7.193 7.125 7.212 13,336,829 7.1658 0.13%
2025-05-26 0 7.450 7.440 7.450 7.410 7.600 17,735,200 132,751,185 7.4852 7.183 7.173 7.183 7.145 7.328 18,394,207 7.2170 -1.06%
2025-05-23 0 7.530 7.520 7.530 7.460 7.690 34,199,917 259,522,721 7.5884 7.260 7.251 7.260 7.193 7.414 35,470,723 7.3165 0.67%
2025-05-22 0 7.480 7.470 7.480 7.440 7.630 24,043,000 180,921,625 7.5249 7.212 7.202 7.212 7.173 7.357 24,936,393 7.2553 -2.48%
2025-05-21 0 7.670 7.660 7.670 7.610 7.680 18,567,275 141,952,365 7.6453 7.395 7.386 7.395 7.337 7.405 19,257,201 7.3714 0.26%
2025-05-20 0 7.650 7.640 7.650 7.550 7.720 18,318,713 139,745,133 7.6285 7.376 7.366 7.376 7.280 7.443 18,999,402 7.3552 0.39%
2025-05-19 0 7.620 7.600 7.620 7.510 7.670 15,761,870 119,967,378 7.6112 7.347 7.328 7.347 7.241 7.395 16,347,552 7.3386 0.13%
2025-05-16 0 7.610 7.600 7.610 7.540 7.680 17,203,682 130,722,215 7.5985 7.337 7.328 7.337 7.270 7.405 17,842,939 7.3263 -1.04%
2025-05-15 0 7.690 7.690 7.700 7.660 7.860 28,146,835 217,868,345 7.7404 7.414 7.414 7.424 7.386 7.578 29,192,719 7.4631 -2.29%
2025-05-14 0 7.870 7.860 7.870 7.470 7.970 72,633,507 563,662,761 7.7604 7.588 7.578 7.588 7.202 7.684 75,332,434 7.4823 4.93%
2025-05-13 0 7.500 7.490 7.500 7.470 7.780 42,720,610 323,843,776 7.5805 7.231 7.222 7.231 7.202 7.501 44,308,029 7.3089 -3.47%
2025-05-12 0 7.770 7.770 7.780 7.320 7.830 68,726,800 522,431,508 7.6016 7.492 7.492 7.501 7.058 7.549 71,280,561 7.3292 6.73%
2025-05-09 0 7.280 7.270 7.280 7.230 7.450 23,145,395 168,999,403 7.3016 7.019 7.010 7.019 6.971 7.183 24,005,435 7.0400 -2.15%
2025-05-08 0 7.440 7.430 7.440 7.290 7.530 32,456,133 241,555,236 7.4425 7.173 7.164 7.173 7.029 7.260 33,662,143 7.1759 1.78%
2025-05-07 0 7.310 7.300 7.310 7.260 7.740 69,303,279 519,824,585 7.5007 7.048 7.038 7.048 7.000 7.463 71,878,460 7.2320 0.55%
2025-05-06 0 7.270 7.270 7.280 7.100 7.290 31,732,600 229,259,868 7.2247 7.010 7.010 7.019 6.846 7.029 32,911,725 6.9659 0.69%
2025-05-02 0 7.220 7.200 7.220 6.950 7.250 10,046,750 72,106,852 7.1771 6.961 6.942 6.961 6.701 6.990 10,420,069 6.9200 2.56%
2025-04-30 0 7.040 7.020 7.040 6.980 7.170 31,198,734 219,896,147 7.0482 6.788 6.768 6.788 6.730 6.913 32,358,021 6.7957 -0.56%
2025-04-29 0 7.080 7.070 7.080 7.030 7.160 16,175,000 114,502,449 7.0790 6.826 6.817 6.826 6.778 6.903 16,776,033 6.8254 -0.28%
2025-04-28 0 7.100 7.090 7.100 7.020 7.270 46,454,000 329,009,718 7.0825 6.846 6.836 6.846 6.768 7.010 48,180,145 6.8287 -1.93%
2025-04-25 0 7.240 7.230 7.240 7.130 7.370 66,453,405 479,995,372 7.2230 6.981 6.971 6.981 6.875 7.106 68,922,690 6.9643 1.83%
2025-04-24 0 7.110 7.100 7.110 7.040 7.240 24,435,624 174,149,895 7.1269 6.855 6.846 6.855 6.788 6.981 25,343,607 6.8716 -0.97%
2025-04-23 0 7.180 7.180 7.190 7.120 7.280 31,241,568 224,475,664 7.1852 6.923 6.923 6.932 6.865 7.019 32,402,447 6.9277 0.98%
2025-04-22 0 7.110 7.100 7.110 6.950 7.160 26,854,906 189,909,688 7.0717 6.855 6.846 6.855 6.701 6.903 27,852,785 6.8183 2.30%
2025-04-17 0 6.950 6.940 6.950 6.870 7.050 25,430,761 177,289,793 6.9715 6.701 6.691 6.701 6.624 6.797 26,375,721 6.7217 -0.29%
2025-04-16 0 6.970 6.960 6.970 6.860 7.160 35,361,000 246,190,928 6.9622 6.720 6.711 6.720 6.614 6.903 36,674,949 6.7128 -2.92%
2025-04-15 0 7.180 7.170 7.180 7.110 7.240 21,175,509 151,731,662 7.1654 6.923 6.913 6.923 6.855 6.981 21,962,352 6.9087 -0.42%
2025-04-14 0 7.210 7.200 7.210 7.100 7.250 39,712,052 284,930,228 7.1749 6.952 6.942 6.952 6.846 6.990 41,187,678 6.9179 2.56%
2025-04-11 0 7.030 7.030 7.040 6.770 7.250 71,480,680 504,074,647 7.0519 6.778 6.778 6.788 6.527 6.990 74,136,770 6.7993 3.23%
2025-04-10 0 6.810 6.810 6.820 6.800 7.150 73,954,838 514,579,019 6.9580 6.566 6.566 6.576 6.556 6.894 76,702,863 6.7087 1.64%
2025-04-09 0 6.700 6.690 6.700 6.190 6.720 85,093,237 551,845,374 6.4852 6.460 6.450 6.460 5.968 6.479 88,255,144 6.2528 4.52%
2025-04-08 0 6.410 6.400 6.410 6.220 6.510 81,550,230 519,141,240 6.3659 6.180 6.171 6.180 5.997 6.277 84,580,486 6.1378 3.22%
2025-04-07 0 6.210 6.200 6.210 6.130 7.180 151,329,873 985,167,446 6.5101 5.988 5.978 5.988 5.910 6.923 156,953,011 6.2768 -19.66%
2025-04-03 0 7.730 7.730 7.740 7.670 7.870 31,346,784 243,141,079 7.7565 7.453 7.453 7.463 7.395 7.588 32,511,572 7.4786 -2.03%
2025-04-02 0 7.890 7.880 7.890 7.670 7.930 35,942,707 282,096,220 7.8485 7.607 7.598 7.607 7.395 7.646 37,278,271 7.5673 2.47%
2025-04-01 0 7.700 7.700 7.710 7.680 7.850 28,765,766 222,958,756 7.7508 7.424 7.424 7.434 7.405 7.569 29,834,649 7.4731 -0.52%
2025-03-31 0 7.740 7.730 7.740 7.660 7.950 52,558,359 408,063,711 7.7640 7.463 7.453 7.463 7.386 7.665 54,511,330 7.4859 -3.01%
2025-03-28 0 7.980 7.950 7.980 7.920 8.090 35,452,887 283,447,157 7.9950 7.694 7.665 7.694 7.636 7.800 36,770,251 7.7086 -0.75%
2025-03-27 0 8.040 8.030 8.040 7.890 8.130 35,810,682 287,306,120 8.0229 7.752 7.742 7.752 7.607 7.839 37,141,341 7.7355 0.75%
2025-03-26 0 7.980 7.970 7.980 7.900 8.040 32,936,084 262,127,549 7.9587 7.694 7.684 7.694 7.617 7.752 34,159,928 7.6735 1.01%
2025-03-25 0 7.900 7.890 7.900 7.870 8.170 47,994,149 381,962,085 7.9585 7.617 7.607 7.617 7.588 7.877 49,777,523 7.6734 -3.19%
2025-03-24 0 8.160 8.160 8.170 7.940 8.210 55,990,682 451,949,603 8.0719 7.868 7.868 7.877 7.656 7.916 58,071,192 7.7827 0.49%
2025-03-21 0 8.120 8.120 8.130 8.090 8.480 67,536,224 555,410,094 8.2239 7.829 7.829 7.839 7.800 8.176 70,045,745 7.9292 -3.22%
2025-03-20 0 8.390 8.380 8.390 8.340 8.570 47,691,824 402,872,065 8.4474 8.089 8.080 8.089 8.041 8.263 49,463,964 8.1448 -1.53%
2025-03-19 0 8.520 8.510 8.520 8.410 8.680 62,900,467 535,803,224 8.5183 8.215 8.205 8.215 8.109 8.369 65,237,732 8.2131 -1.50%
2025-03-18 0 8.650 8.640 8.650 8.530 8.740 59,982,028 517,113,260 8.6211 8.340 8.330 8.340 8.224 8.427 62,210,849 8.3123 0.93%
2025-03-17 0 8.570 8.560 8.570 8.500 8.790 71,105,618 613,281,454 8.6249 8.263 8.253 8.263 8.195 8.475 73,747,771 8.3159 -1.49%
2025-03-14 0 8.700 8.690 8.700 8.350 9.080 247,443,960 2,167,463,936 8.7594 8.388 8.379 8.388 8.051 8.755 256,638,519 8.4456 4.69%
2025-03-13 0 8.310 8.300 8.310 8.210 8.600 98,538,000 826,876,790 8.3915 8.012 8.003 8.012 7.916 8.292 102,199,490 8.0908 0.12%
2025-03-12 0 8.300 8.300 8.310 7.990 8.780 176,553,818 1,480,499,103 8.3855 8.003 8.003 8.012 7.704 8.465 183,114,231 8.0851 3.88%
2025-03-11 0 7.990 7.980 7.990 7.780 8.010 49,173,895 388,345,415 7.8974 7.704 7.694 7.704 7.501 7.723 51,001,106 7.6145 -0.50%
2025-03-10 0 8.030 8.020 8.030 7.880 8.150 53,191,000 425,695,707 8.0032 7.742 7.733 7.742 7.598 7.858 55,167,479 7.7164 -0.74%
2025-03-07 0 8.090 8.090 8.100 8.050 8.350 64,277,500 527,710,992 8.2099 7.800 7.800 7.810 7.762 8.051 66,665,933 7.9158 -3.11%
2025-03-06 0 8.350 8.340 8.350 8.200 8.500 106,482,600 890,510,660 8.3630 8.051 8.041 8.051 7.906 8.195 110,439,296 8.0633 2.71%
2025-03-05 0 8.130 8.130 8.140 7.870 8.410 141,220,689 1,156,641,401 8.1903 7.839 7.839 7.848 7.588 8.109 146,468,188 7.8969 2.91%
2025-03-04 0 7.900 7.900 7.910 7.810 8.090 61,182,500 487,582,388 7.9693 7.617 7.617 7.627 7.530 7.800 63,455,928 7.6838 -0.88%
2025-03-03 0 7.970 7.960 7.970 7.780 8.100 87,264,980 692,931,043 7.9405 7.684 7.675 7.684 7.501 7.810 90,507,585 7.6561 1.53%
2025-02-28 0 7.850 7.850 7.860 7.750 8.670 208,316,665 1,683,570,935 8.0818 7.569 7.569 7.578 7.472 8.359 216,057,326 7.7922 -8.93%
2025-02-27 0 8.620 8.610 8.620 8.020 9.130 399,073,381 3,373,587,964 8.4536 8.311 8.302 8.311 7.733 8.803 413,902,209 8.1507 -1.60%
2025-02-26 0 8.760 8.750 8.760 7.490 8.960 304,162,698 2,586,160,423 8.5026 8.446 8.437 8.446 7.222 8.639 315,464,821 8.1979 17.11%
2025-02-25 0 7.480 7.480 7.490 7.420 7.670 44,556,428 337,163,167 7.5671 7.212 7.212 7.222 7.154 7.395 46,212,062 7.2960 -4.23%
2025-02-24 0 7.810 7.800 7.810 7.750 8.050 51,603,625 407,412,754 7.8950 7.530 7.521 7.530 7.472 7.762 53,521,120 7.6122 -2.25%
2025-02-21 0 7.990 7.980 7.990 7.710 8.020 61,426,327 485,048,916 7.8964 7.704 7.694 7.704 7.434 7.733 63,708,816 7.6135 1.40%
2025-02-20 0 7.880 7.870 7.880 7.660 7.970 61,139,993 479,778,207 7.8472 7.598 7.588 7.598 7.386 7.684 63,411,842 7.5661 0.64%
2025-02-19 0 7.830 7.820 7.830 7.380 7.910 58,670,799 451,098,804 7.6886 7.549 7.540 7.549 7.116 7.627 60,850,897 7.4132 4.40%
2025-02-18 0 7.500 7.490 7.500 7.420 7.700 45,205,103 340,770,105 7.5383 7.231 7.222 7.231 7.154 7.424 46,884,841 7.2682 -2.22%
2025-02-17 0 7.670 7.660 7.670 7.360 7.740 86,765,075 657,454,907 7.5774 7.395 7.386 7.395 7.096 7.463 89,989,104 7.3059 5.07%
2025-02-14 0 7.300 7.290 7.300 7.140 7.300 41,130,400 296,398,197 7.2063 7.038 7.029 7.038 6.884 7.038 42,658,729 6.9481 2.67%
2025-02-13 0 7.110 7.110 7.120 7.110 7.440 48,265,500 350,190,863 7.2555 6.855 6.855 6.865 6.855 7.173 50,058,957 6.9956 -4.44%
2025-02-12 0 7.440 7.430 7.440 7.120 7.440 36,366,790 263,651,208 7.2498 7.173 7.164 7.173 6.865 7.173 37,718,113 6.9900 3.91%
2025-02-11 0 7.160 7.160 7.170 7.110 7.380 22,624,736 163,058,997 7.2071 6.903 6.903 6.913 6.855 7.116 23,465,429 6.9489 -2.32%
2025-02-10 0 7.330 7.320 7.330 7.270 7.480 27,019,524 198,232,270 7.3366 7.067 7.058 7.067 7.010 7.212 28,023,519 7.0738 -1.08%
2025-02-07 0 7.410 7.410 7.420 7.170 7.520 40,419,619 298,359,252 7.3815 7.145 7.145 7.154 6.913 7.251 41,921,537 7.1171 2.07%
2025-02-06 0 7.260 7.250 7.260 7.040 7.260 17,909,588 128,653,589 7.1835 7.000 6.990 7.000 6.788 7.000 18,575,075 6.9261 1.97%
2025-02-05 0 7.120 7.100 7.120 7.070 7.230 20,725,539 147,798,346 7.1312 6.865 6.846 6.865 6.817 6.971 21,495,662 6.8757 -2.60%
2025-02-04 0 7.310 7.310 7.320 6.980 7.350 15,857,676 115,292,415 7.2704 7.048 7.048 7.058 6.730 7.087 16,446,918 7.0100 4.43%
2025-02-03 0 7.000 6.990 7.000 6.750 7.020 8,537,500 58,824,127 6.8901 6.749 6.740 6.749 6.508 6.768 8,854,738 6.6432 -0.71%
2025-01-28 0 7.050 7.040 7.050 6.940 7.180 3,400,500 23,884,407 7.0238 6.797 6.788 6.797 6.691 6.923 3,526,856 6.7722 -0.84%
2025-01-27 0 7.110 7.100 7.110 7.100 7.270 19,255,398 137,923,046 7.1628 6.855 6.846 6.855 6.846 7.010 19,970,893 6.9062 -1.52%
2025-01-24 0 7.220 7.220 7.230 7.030 7.280 31,023,918 223,185,372 7.1940 6.961 6.961 6.971 6.778 7.019 32,176,709 6.9362 3.00%
2025-01-23 0 7.010 7.000 7.010 6.950 7.270 34,607,358 245,371,506 7.0902 6.759 6.749 6.759 6.701 7.010 35,893,303 6.8361 2.49%
2025-01-22 0 6.840 6.840 6.850 6.770 7.010 18,110,514 124,157,447 6.8555 6.595 6.595 6.605 6.527 6.759 18,783,467 6.6099 -1.44%
2025-01-21 0 6.940 6.940 6.950 6.890 7.030 24,562,000 171,083,160 6.9654 6.691 6.691 6.701 6.643 6.778 25,474,678 6.7158 1.02%
2025-01-20 0 6.870 6.870 6.890 6.810 7.000 35,339,000 244,199,551 6.9102 6.624 6.624 6.643 6.566 6.749 36,652,132 6.6626 1.78%
2025-01-17 0 6.750 6.750 6.760 6.680 6.790 18,028,046 121,512,276 6.7402 6.508 6.508 6.518 6.441 6.547 18,697,935 6.4987 0.00%
2025-01-16 0 6.750 6.740 6.750 6.670 6.880 18,885,096 127,659,689 6.7598 6.508 6.499 6.508 6.431 6.634 19,586,831 6.5176 0.60%
2025-01-15 0 6.710 6.710 6.720 6.660 6.800 16,128,618 108,378,900 6.7197 6.470 6.470 6.479 6.421 6.556 16,727,928 6.4789 -1.18%
2025-01-14 0 6.790 6.780 6.790 6.440 6.830 36,097,314 241,814,897 6.6990 6.547 6.537 6.547 6.209 6.585 37,438,623 6.4590 5.43%
2025-01-13 0 6.440 6.430 6.440 6.280 6.460 15,442,594 98,645,324 6.3879 6.209 6.200 6.209 6.055 6.229 16,016,412 6.1590 0.31%
2025-01-10 0 6.420 6.420 6.430 6.390 6.660 20,444,838 132,315,090 6.4718 6.190 6.190 6.200 6.161 6.421 21,204,530 6.2399 -2.87%
2025-01-09 0 6.610 6.600 6.610 6.550 6.680 10,156,268 67,108,671 6.6076 6.373 6.364 6.373 6.315 6.441 10,533,656 6.3709 0.46%
2025-01-08 0 6.580 6.570 6.580 6.440 6.730 17,779,782 116,379,120 6.5456 6.344 6.335 6.344 6.209 6.489 18,440,446 6.3111 -1.64%
2025-01-07 0 6.690 6.680 6.690 6.520 6.780 21,277,407 141,507,389 6.6506 6.450 6.441 6.450 6.286 6.537 22,068,036 6.4123 -1.18%
2025-01-06 0 6.770 6.760 6.770 6.520 6.770 21,509,876 143,565,898 6.6744 6.527 6.518 6.527 6.286 6.527 22,309,143 6.4353 3.04%
2025-01-03 0 6.570 6.570 6.580 6.530 6.750 26,321,576 173,846,793 6.6047 6.335 6.335 6.344 6.296 6.508 27,299,637 6.3681 -0.76%
2025-01-02 0 6.620 6.610 6.620 6.560 7.080 48,830,000 328,142,522 6.7201 6.383 6.373 6.383 6.325 6.826 50,644,432 6.4793 -6.63%
2024-12-31 0 7.090 7.090 7.100 7.060 7.310 14,161,059 101,606,987 7.1751 6.836 6.836 6.846 6.807 7.048 14,687,258 6.9180 -2.34%
2024-12-30 0 7.260 7.260 7.270 7.210 7.320 13,627,000 98,792,720 7.2498 7.000 7.000 7.010 6.952 7.058 14,133,354 6.9900 -0.14%
2024-12-27 0 7.270 7.260 7.270 7.100 7.400 32,741,500 237,278,212 7.2470 7.010 7.000 7.010 6.846 7.135 33,958,113 6.9874 0.28%
2024-12-24 0 7.250 7.250 7.260 7.090 7.310 14,683,617 106,522,042 7.2545 6.990 6.990 7.000 6.836 7.048 15,229,233 6.9946 2.26%
2024-12-23 0 7.090 7.080 7.090 7.030 7.210 14,100,000 100,379,069 7.1191 6.836 6.826 6.836 6.778 6.952 14,623,930 6.8640 0.57%
2024-12-20 0 7.050 7.050 7.070 6.980 7.180 23,154,037 164,304,004 7.0961 6.797 6.797 6.817 6.730 6.923 24,014,398 6.8419 0.00%
2024-12-19 0 7.050 7.040 7.050 6.940 7.080 13,802,635 96,863,904 7.0178 6.797 6.788 6.797 6.691 6.826 14,315,515 6.7664 -0.42%
2024-12-18 0 7.080 7.070 7.080 6.980 7.180 19,472,889 137,369,415 7.0544 6.826 6.817 6.826 6.730 6.923 20,196,465 6.8017 0.43%
2024-12-17 0 7.050 7.050 7.060 6.930 7.150 25,344,356 177,817,606 7.0161 6.797 6.797 6.807 6.682 6.894 26,286,105 6.7647 0.00%
2024-12-16 0 7.050 7.040 7.050 6.990 7.300 33,666,705 238,446,446 7.0826 6.797 6.788 6.797 6.740 7.038 34,917,697 6.8288 -2.62%
2024-12-13 0 7.240 7.230 7.240 7.150 7.500 48,466,428 353,566,212 7.2951 6.981 6.971 6.981 6.894 7.231 50,267,351 7.0337 -4.86%
2024-12-12 0 7.610 7.600 7.610 7.400 7.760 34,280,853 260,581,249 7.6014 7.337 7.328 7.337 7.135 7.482 35,554,666 7.3290 2.28%
2024-12-11 0 7.440 7.410 7.440 7.380 7.570 24,507,782 183,040,513 7.4687 7.173 7.145 7.173 7.116 7.299 25,418,446 7.2011 -0.27%
2024-12-10 0 7.460 7.450 7.460 7.420 8.180 68,927,500 531,605,500 7.7125 7.193 7.183 7.193 7.154 7.887 71,488,718 7.4362 -4.24%
2024-12-09 0 7.790 7.780 7.790 7.190 7.800 51,924,911 389,141,300 7.4943 7.511 7.501 7.511 6.932 7.521 53,854,345 7.2258 5.70%
2024-12-06 0 7.370 7.360 7.370 7.120 7.430 33,399,590 244,786,947 7.3290 7.106 7.096 7.106 6.865 7.164 34,640,657 7.0665 2.36%
2024-12-05 0 7.200 7.180 7.200 7.050 7.250 24,451,867 175,045,797 7.1588 6.942 6.923 6.942 6.797 6.990 25,360,453 6.9023 0.98%
2024-12-04 0 7.130 7.120 7.140 7.020 7.170 18,776,717 133,154,169 7.0915 6.875 6.865 6.884 6.768 6.913 19,474,425 6.8374 1.29%
2024-12-03 0 7.220 7.190 7.220 7.030 7.270 30,859,000 220,767,810 7.1541 6.787 6.759 6.787 6.608 6.834 32,827,384 6.7251 1.26%
2024-12-02 0 7.130 7.120 7.130 7.000 7.230 33,055,200 235,262,034 7.1172 6.702 6.693 6.702 6.580 6.796 35,163,671 6.6905 1.13%
2024-11-29 0 7.050 7.040 7.050 6.760 7.330 61,425,296 433,167,524 7.0519 6.627 6.618 6.627 6.355 6.890 65,343,393 6.6291 3.37%
2024-11-28 0 6.820 6.820 6.830 6.780 7.020 21,813,094 149,582,430 6.8575 6.411 6.411 6.420 6.373 6.599 23,204,472 6.4463 -2.85%
2024-11-27 0 7.020 7.020 7.030 6.640 7.060 43,552,704 298,548,312 6.8549 6.599 6.599 6.608 6.242 6.637 46,330,773 6.4438 4.31%
2024-11-26 0 6.730 6.720 6.730 6.710 6.920 21,096,805 143,053,914 6.7808 6.326 6.317 6.326 6.308 6.505 22,442,494 6.3742 -0.59%
2024-11-25 0 6.770 6.770 6.780 6.700 7.070 55,733,640 378,756,225 6.7958 6.364 6.364 6.373 6.298 6.646 59,288,687 6.3883 -3.15%
2024-11-22 0 6.990 6.980 6.990 6.790 7.480 74,789,136 527,029,007 7.0469 6.571 6.561 6.571 6.383 7.031 79,559,664 6.6243 -6.17%
2024-11-21 0 7.450 7.430 7.450 7.380 7.540 26,380,087 196,260,174 7.4397 7.003 6.984 7.003 6.937 7.088 28,062,777 6.9936 -0.93%
2024-11-20 0 7.520 7.510 7.520 7.360 7.580 21,042,105 157,941,638 7.5060 7.069 7.060 7.069 6.919 7.125 22,384,305 7.0559 0.53%
2024-11-19 0 7.480 7.470 7.480 7.320 7.500 19,184,000 142,254,085 7.4152 7.031 7.022 7.031 6.881 7.050 20,407,678 6.9706 1.63%
2024-11-18 0 7.360 7.350 7.360 7.200 7.500 32,898,956 241,869,562 7.3519 6.919 6.909 6.919 6.768 7.050 34,997,461 6.9111 1.94%
2024-11-15 0 7.220 7.220 7.230 7.200 7.720 56,309,328 416,864,684 7.4031 6.787 6.787 6.796 6.768 7.257 59,901,096 6.9592 -5.37%
2024-11-14 0 7.630 7.600 7.630 7.520 8.080 73,931,010 573,520,413 7.7575 7.172 7.144 7.172 7.069 7.596 78,646,801 7.2924 -0.13%
2024-11-13 0 7.640 7.630 7.640 7.300 7.790 52,363,000 394,521,517 7.5344 7.182 7.172 7.182 6.862 7.323 55,703,046 7.0826 1.60%
2024-11-12 0 7.520 7.510 7.520 7.360 8.080 77,028,662 584,897,264 7.5932 7.069 7.060 7.069 6.919 7.596 81,942,041 7.1379 -5.05%
2024-11-11 0 7.920 7.880 7.920 7.660 8.010 60,391,500 472,267,452 7.8201 7.445 7.408 7.445 7.201 7.530 64,243,655 7.3512 -1.00%
2024-11-08 0 8.000 8.000 8.010 7.960 8.600 112,155,770 908,723,762 8.1023 7.520 7.520 7.530 7.483 8.084 119,309,780 7.6165 -4.19%
2024-11-07 0 8.350 8.350 8.360 7.670 8.460 101,080,700 828,803,067 8.1994 7.849 7.849 7.859 7.210 7.953 107,528,271 7.7078 6.91%
2024-11-06 0 7.810 7.800 7.810 7.680 8.430 110,753,808 884,335,179 7.9847 7.342 7.332 7.342 7.219 7.925 117,818,391 7.5059 -3.70%
2024-11-05 0 8.110 8.100 8.110 7.390 8.110 128,342,859 1,018,313,415 7.9343 7.624 7.614 7.624 6.947 7.624 136,529,384 7.4586 8.57%
2024-11-04 0 7.470 7.470 7.480 7.080 7.580 70,692,299 523,268,334 7.4021 7.022 7.022 7.031 6.655 7.125 75,201,504 6.9582 5.96%
2024-11-01 0 7.050 7.050 7.060 6.890 7.240 66,530,922 470,359,376 7.0698 6.627 6.627 6.637 6.477 6.806 70,774,688 6.6459 1.29%
2024-10-31 0 6.960 6.960 6.970 6.750 7.170 82,062,584 574,645,668 7.0025 6.543 6.543 6.552 6.345 6.740 87,297,058 6.5826 3.73%
2024-10-30 0 6.710 6.710 6.720 6.610 6.940 32,567,440 219,747,498 6.7475 6.308 6.308 6.317 6.214 6.524 34,644,799 6.3429 -2.47%
2024-10-29 0 6.880 6.870 6.880 6.800 7.130 39,006,358 271,074,016 6.9495 6.467 6.458 6.467 6.392 6.702 41,494,432 6.5328 -0.43%
2024-10-28 0 6.910 6.900 6.910 6.740 6.950 33,853,267 233,430,259 6.8954 6.496 6.486 6.496 6.336 6.533 36,012,644 6.4819 0.73%
2024-10-25 0 6.860 6.850 6.860 6.640 6.940 49,979,220 339,371,631 6.7903 6.449 6.439 6.449 6.242 6.524 53,167,213 6.3831 2.39%
2024-10-24 0 6.700 6.700 6.710 6.650 6.830 37,368,000 251,723,639 6.7363 6.298 6.298 6.308 6.251 6.420 39,751,569 6.3324 -0.74%
2024-10-23 0 6.750 6.750 6.760 6.640 6.970 56,249,500 383,994,254 6.8266 6.345 6.345 6.355 6.242 6.552 59,837,451 6.4173 0.75%
2024-10-22 0 6.700 6.700 6.710 6.570 6.780 47,843,000 319,732,301 6.6829 6.298 6.298 6.308 6.176 6.373 50,894,731 6.2822 2.13%
2024-10-21 0 6.560 6.560 6.580 6.510 6.850 74,819,688 495,955,393 6.6287 6.167 6.167 6.185 6.120 6.439 79,592,164 6.2312 -2.96%
2024-10-18 0 6.760 6.750 6.760 6.130 7.030 155,598,239 1,030,367,771 6.6220 6.355 6.345 6.355 5.762 6.608 165,523,286 6.2249 10.46%
2024-10-17 0 6.120 6.120 6.130 6.050 6.550 74,831,381 472,494,414 6.3141 5.753 5.753 5.762 5.687 6.157 79,604,603 5.9355 -1.29%
2024-10-16 0 6.200 6.190 6.200 6.030 6.400 86,771,118 539,036,192 6.2122 5.828 5.819 5.828 5.668 6.016 92,305,933 5.8397 0.98%
2024-10-15 0 6.140 6.140 6.150 6.030 6.780 109,786,171 694,508,138 6.3260 5.772 5.772 5.781 5.668 6.373 116,789,032 5.9467 -6.26%
2024-10-14 0 6.550 6.550 6.560 6.100 6.900 154,766,125 993,510,240 6.4194 6.157 6.157 6.167 5.734 6.486 164,638,094 6.0345 -4.24%
2024-10-10 0 6.840 6.840 6.850 6.660 7.350 174,821,226 1,214,093,257 6.9448 6.430 6.430 6.439 6.261 6.909 185,972,438 6.5284 0.74%
2024-10-09 0 6.790 6.790 6.800 6.600 8.000 364,434,596 2,621,855,830 7.1943 6.383 6.383 6.392 6.204 7.520 387,680,556 6.7629 -8.98%
2024-10-08 0 7.460 7.460 7.470 7.300 10.46 469,460,804 3,880,345,870 8.2655 7.013 7.013 7.022 6.862 9.833 499,406,005 7.7699 -32.18%
2024-10-07 0 11.00 10.98 11.00 10.00 11.00 139,069,192 1,464,683,795 10.532 10.34 10.32 10.34 9.400 10.34 147,939,911 9.9005 8.06%
2024-10-04 0 10.18 10.16 10.18 9.600 10.98 176,290,900 1,818,341,816 10.314 9.570 9.551 9.570 9.024 10.32 187,535,857 9.6960 8.76%
2024-10-03 0 9.360 9.330 9.360 8.020 9.790 167,347,146 1,489,481,063 8.9005 8.799 8.771 8.799 7.539 9.203 178,021,613 8.3669 3.43%
2024-10-02 0 9.050 9.050 9.060 7.580 9.230 185,444,766 1,583,395,560 8.5384 8.507 8.507 8.517 7.125 8.677 197,273,615 8.0264 24.66%
2024-09-30 0 7.260 7.230 7.260 6.420 7.600 339,149,287 2,389,864,696 7.0466 6.825 6.796 6.825 6.035 7.144 360,782,389 6.6241 21.20%
2024-09-27 0 5.990 5.980 5.990 5.140 6.050 251,116,022 1,403,542,129 5.5892 5.631 5.621 5.631 4.832 5.687 267,133,802 5.2541 17.91%
2024-09-26 0 5.080 5.060 5.080 4.750 5.080 97,680,008 483,606,540 4.9509 4.775 4.757 4.775 4.465 4.775 103,910,661 4.6541 6.72%
2024-09-25 0 4.760 4.750 4.760 4.750 4.900 108,584,891 524,506,510 4.8304 4.475 4.465 4.475 4.465 4.606 115,511,127 4.5407 1.71%
2024-09-24 0 4.680 4.670 4.680 4.350 4.690 104,370,068 474,877,115 4.5499 4.399 4.390 4.399 4.089 4.409 111,027,456 4.2771 9.35%
2024-09-23 0 4.280 4.280 4.290 4.220 4.360 22,605,041 97,369,457 4.3074 4.023 4.023 4.033 3.967 4.099 24,046,935 4.0491 0.71%
2024-09-20 0 4.250 4.240 4.250 4.160 4.280 26,860,138 113,546,269 4.2273 3.995 3.986 3.995 3.911 4.023 28,573,449 3.9738 -0.47%
2024-09-19 0 4.270 4.260 4.270 4.190 4.330 36,211,962 154,515,463 4.2670 4.014 4.005 4.014 3.939 4.070 38,521,792 4.0111 1.18%
2024-09-17 0 4.220 4.210 4.220 4.150 4.230 5,128,461 21,616,179 4.2149 3.967 3.958 3.967 3.901 3.976 5,455,587 3.9622 0.96%
2024-09-16 0 4.180 4.170 4.180 4.120 4.190 1,752,151 7,293,318 4.1625 3.929 3.920 3.929 3.873 3.939 1,863,914 3.9129 -0.48%
2024-09-13 0 4.200 4.180 4.200 4.160 4.230 23,211,525 97,348,564 4.1940 3.948 3.929 3.948 3.911 3.976 24,692,104 3.9425 0.96%
2024-09-12 0 4.160 4.150 4.160 4.110 4.210 15,774,546 65,598,554 4.1585 3.911 3.901 3.911 3.864 3.958 16,780,747 3.9092 0.48%
2024-09-11 0 4.140 4.130 4.140 4.080 4.160 17,369,987 71,798,773 4.1335 3.892 3.882 3.892 3.835 3.911 18,477,955 3.8856 -0.48%
2024-09-10 0 4.160 4.150 4.160 4.070 4.160 19,786,733 81,564,157 4.1222 3.911 3.901 3.911 3.826 3.911 21,048,857 3.8750 0.24%
2024-09-09 0 4.150 4.140 4.150 4.110 4.220 45,895,668 190,883,497 4.1591 3.901 3.892 3.901 3.864 3.967 48,823,186 3.9097 1.97%
2024-09-05 0 4.070 4.070 4.080 4.030 4.080 10,389,105 42,176,823 4.0597 3.826 3.826 3.835 3.788 3.835 11,051,788 3.8163 0.99%
2024-09-04 0 4.030 4.020 4.030 4.000 4.090 15,624,524 63,090,031 4.0379 3.788 3.779 3.788 3.760 3.845 16,621,156 3.7958 -0.49%
2024-09-03 0 4.050 4.040 4.050 4.020 4.110 16,361,809 66,493,170 4.0639 3.807 3.798 3.807 3.779 3.864 17,405,469 3.8202 0.75%
2024-09-02 0 4.020 4.020 4.030 4.000 4.120 24,837,884 100,249,981 4.0362 3.779 3.779 3.788 3.760 3.873 26,422,202 3.7942 -2.66%
2024-08-30 0 4.130 4.130 4.140 3.890 4.240 104,490,796 432,036,448 4.1347 3.882 3.882 3.892 3.657 3.986 111,155,885 3.8868 7.55%
2024-08-29 0 3.840 3.840 3.850 3.810 3.870 14,954,689 57,548,689 3.8482 3.610 3.610 3.619 3.582 3.638 15,908,594 3.6175 0.26%
2024-08-28 0 3.830 3.820 3.830 3.770 3.860 23,793,500 90,883,574 3.8197 3.600 3.591 3.600 3.544 3.629 25,311,201 3.5906 0.00%
2024-08-27 0 3.830 3.820 3.830 3.770 3.850 18,362,100 69,756,645 3.7989 3.600 3.591 3.600 3.544 3.619 19,533,352 3.5712 -0.26%
2024-08-26 0 3.840 3.830 3.840 3.800 3.870 9,796,040 37,522,565 3.8304 3.610 3.600 3.610 3.572 3.638 10,420,894 3.6007 0.00%
2024-08-23 0 3.840 3.840 3.850 3.800 3.880 14,185,500 54,445,393 3.8381 3.610 3.610 3.619 3.572 3.647 15,090,342 3.6080 0.26%
2024-08-22 0 3.830 3.820 3.830 3.780 3.860 14,621,764 55,706,730 3.8099 3.600 3.591 3.600 3.553 3.629 15,554,433 3.5814 0.00%
2024-08-21 0 3.830 3.830 3.840 3.790 3.850 9,070,344 34,613,202 3.8161 3.600 3.600 3.610 3.563 3.619 9,648,908 3.5873 -0.52%
2024-08-20 0 3.850 3.840 3.850 3.800 3.890 16,431,000 62,958,580 3.8317 3.619 3.610 3.619 3.572 3.657 17,479,074 3.6019 -0.77%
2024-08-19 0 3.880 3.870 3.880 3.840 3.910 9,201,000 35,673,897 3.8772 3.647 3.638 3.647 3.610 3.676 9,787,898 3.6447 0.52%
2024-08-16 0 3.860 3.850 3.860 3.830 3.920 15,882,000 61,258,190 3.8571 3.629 3.619 3.629 3.600 3.685 16,895,055 3.6258 -0.77%
2024-08-15 0 3.890 3.890 3.900 3.830 3.960 20,387,500 79,426,665 3.8959 3.657 3.657 3.666 3.600 3.723 21,687,945 3.6622 0.78%
2024-08-14 0 3.860 3.860 3.870 3.830 3.940 14,580,926 56,547,287 3.8782 3.629 3.629 3.638 3.600 3.704 15,510,990 3.6456 -2.03%
2024-08-13 0 3.940 3.930 3.940 3.880 3.960 19,345,828 75,853,077 3.9209 3.704 3.694 3.704 3.647 3.723 20,579,828 3.6858 0.00%
2024-08-12 0 3.940 3.940 3.950 3.920 4.010 15,678,113 61,870,710 3.9463 3.704 3.704 3.713 3.685 3.770 16,678,163 3.7097 -1.99%
2024-08-09 0 4.020 4.010 4.020 3.990 4.120 15,558,500 63,116,236 4.0567 3.779 3.770 3.779 3.751 3.873 16,550,920 3.8135 0.00%
2024-08-08 0 4.020 4.020 4.030 3.980 4.070 13,591,554 54,688,421 4.0237 3.779 3.779 3.788 3.741 3.826 14,458,510 3.7824 0.75%
2024-08-07 0 3.990 3.970 3.990 3.910 4.020 17,180,509 68,080,729 3.9627 3.751 3.732 3.751 3.676 3.779 18,276,391 3.7251 1.53%
2024-08-06 0 3.930 3.910 3.930 3.880 4.000 26,086,900 102,201,832 3.9177 3.694 3.676 3.694 3.647 3.760 27,750,889 3.6828 -0.25%
2024-08-05 0 3.940 3.940 3.950 3.900 4.060 23,459,318 93,430,078 3.9826 3.704 3.704 3.713 3.666 3.817 24,955,703 3.7438 -1.01%
2024-08-02 0 3.980 3.980 3.990 3.940 4.050 22,729,938 90,549,791 3.9837 3.741 3.741 3.751 3.704 3.807 24,179,798 3.7449 -1.49%
2024-08-01 0 4.040 4.040 4.050 4.000 4.150 64,957,112 264,967,280 4.0791 3.798 3.798 3.807 3.760 3.901 69,100,490 3.8345 1.00%
2024-07-31 0 4.000 4.000 4.010 3.690 4.070 67,595,363 266,989,971 3.9498 3.760 3.760 3.770 3.469 3.826 71,907,026 3.7130 8.11%
2024-07-30 0 3.700 3.700 3.710 3.660 3.740 13,459,407 49,959,254 3.7118 3.478 3.478 3.488 3.441 3.516 14,317,934 3.4893 0.00%
2024-07-29 0 3.700 3.700 3.710 3.690 3.750 8,554,826 31,878,401 3.7264 3.478 3.478 3.488 3.469 3.525 9,100,507 3.5029 -0.27%
2024-07-26 0 3.710 3.710 3.720 3.640 3.750 10,934,154 40,560,208 3.7095 3.488 3.488 3.497 3.422 3.525 11,631,604 3.4871 2.49%
2024-07-25 0 3.620 3.620 3.630 3.620 3.700 15,610,602 57,023,536 3.6529 3.403 3.403 3.412 3.403 3.478 16,606,346 3.4338 -1.63%
2024-07-24 0 3.680 3.680 3.690 3.660 3.760 17,216,400 63,763,975 3.7037 3.459 3.459 3.469 3.441 3.535 18,314,572 3.4816 -1.34%
2024-07-23 0 3.730 3.730 3.740 3.730 3.840 14,258,600 53,884,513 3.7791 3.506 3.506 3.516 3.506 3.610 15,168,104 3.5525 -2.10%
2024-07-22 0 3.810 3.810 3.820 3.790 3.910 14,072,354 53,869,965 3.8281 3.582 3.582 3.591 3.563 3.676 14,969,978 3.5985 0.79%
2024-07-19 0 3.780 3.770 3.780 3.750 3.800 12,111,482 45,632,700 3.7677 3.553 3.544 3.553 3.525 3.572 12,884,029 3.5418 -0.53%
2024-07-18 0 3.800 3.800 3.810 3.760 3.830 10,985,364 41,737,039 3.7993 3.572 3.572 3.582 3.535 3.600 11,686,081 3.5715 0.26%
2024-07-17 0 3.790 3.790 3.800 3.760 3.820 10,340,779 39,257,118 3.7963 3.563 3.563 3.572 3.535 3.591 11,000,380 3.5687 0.00%
2024-07-16 0 3.790 3.770 3.790 3.760 3.810 11,002,202 41,520,806 3.7739 3.563 3.544 3.563 3.535 3.582 11,703,993 3.5476 0.00%
2024-07-15 0 3.790 3.790 3.800 3.770 3.860 11,441,600 43,492,248 3.8012 3.563 3.563 3.572 3.544 3.629 12,171,418 3.5733 -1.30%
2024-07-12 0 3.840 3.830 3.840 3.790 3.860 12,633,600 48,299,458 3.8231 3.610 3.600 3.610 3.563 3.629 13,439,451 3.5939 1.05%
2024-07-11 0 3.800 3.800 3.810 3.760 3.820 14,924,251 56,622,400 3.7940 3.572 3.572 3.582 3.535 3.591 15,876,215 3.5665 1.60%
2024-07-10 0 3.740 3.730 3.740 3.710 3.840 15,224,561 57,421,011 3.7716 3.516 3.506 3.516 3.488 3.610 16,195,680 3.5455 -1.32%
2024-07-09 0 3.790 3.780 3.790 3.710 3.820 15,176,076 57,118,175 3.7637 3.563 3.553 3.563 3.488 3.591 16,144,103 3.5380 1.88%
2024-07-08 0 3.720 3.710 3.720 3.690 3.950 52,280,435 196,778,906 3.7639 3.497 3.488 3.497 3.469 3.713 55,615,214 3.5382 -5.56%
2024-07-05 0 4.180 4.170 4.180 4.160 4.230 16,771,000 70,219,560 4.1870 3.703 3.694 3.703 3.685 3.747 18,932,871 3.7089 -0.48%
2024-07-04 0 4.200 4.190 4.200 4.170 4.260 20,586,720 86,708,510 4.2119 3.720 3.712 3.720 3.694 3.774 23,240,457 3.7309 -0.47%
2024-07-03 0 4.220 4.200 4.220 4.130 4.230 18,900,682 79,118,905 4.1860 3.738 3.720 3.738 3.658 3.747 21,337,080 3.7080 2.43%
2024-07-02 0 4.120 4.120 4.130 4.100 4.200 14,041,605 58,167,454 4.1425 3.650 3.650 3.658 3.632 3.720 15,851,642 3.6695 0.73%
2024-06-28 0 4.090 4.090 4.100 4.040 4.180 19,812,500 81,381,129 4.1076 3.623 3.623 3.632 3.579 3.703 22,366,436 3.6385 -0.97%
2024-06-27 0 4.130 4.110 4.130 4.100 4.220 13,182,500 54,599,447 4.1418 3.658 3.641 3.658 3.632 3.738 14,881,794 3.6689 -1.90%
2024-06-26 0 4.210 4.210 4.220 4.110 4.230 18,408,200 76,848,734 4.1747 3.729 3.729 3.738 3.641 3.747 20,781,115 3.6980 1.45%
2024-06-25 0 4.150 4.150 4.160 4.110 4.260 22,234,471 92,691,923 4.1688 3.676 3.676 3.685 3.641 3.774 25,100,612 3.6928 -2.35%
2024-06-24 0 4.250 4.240 4.250 4.200 4.290 13,519,000 57,293,542 4.2380 3.765 3.756 3.765 3.720 3.800 15,261,671 3.7541 -0.93%
2024-06-21 0 4.290 4.290 4.310 4.270 4.380 15,824,866 68,241,078 4.3123 3.800 3.800 3.818 3.782 3.880 17,864,775 3.8199 -1.83%
2024-06-20 0 4.370 4.350 4.370 4.330 4.390 18,611,381 81,182,088 4.3620 3.871 3.853 3.871 3.836 3.889 21,010,487 3.8639 0.46%
2024-06-19 0 4.350 4.340 4.350 4.310 4.380 17,067,688 74,053,778 4.3388 3.853 3.844 3.853 3.818 3.880 19,267,803 3.8434 0.93%
2024-06-18 0 4.310 4.310 4.320 4.260 4.360 16,366,750 70,593,286 4.3132 3.818 3.818 3.827 3.774 3.862 18,476,511 3.8207 0.94%
2024-06-17 0 4.270 4.260 4.270 4.220 4.300 15,828,682 67,474,599 4.2628 3.782 3.774 3.782 3.738 3.809 17,869,083 3.7761 -0.70%
2024-06-14 0 4.300 4.290 4.300 4.150 4.390 35,500,200 152,299,608 4.2901 3.809 3.800 3.809 3.676 3.889 40,076,364 3.8002 3.37%
2024-06-13 0 4.160 4.150 4.160 4.130 4.200 19,570,795 81,384,225 4.1585 3.685 3.676 3.685 3.658 3.720 22,093,574 3.6836 -0.48%
2024-06-12 0 4.180 4.170 4.180 4.120 4.190 15,707,072 65,288,132 4.1566 3.703 3.694 3.703 3.650 3.712 17,731,797 3.6820 0.48%
2024-06-11 0 4.160 4.160 4.170 4.130 4.260 32,703,079 136,214,591 4.1652 3.685 3.685 3.694 3.658 3.774 36,918,679 3.6896 -2.12%
2024-06-07 0 4.250 4.250 4.260 4.230 4.310 15,642,000 66,709,207 4.2647 3.765 3.765 3.774 3.747 3.818 17,658,337 3.7778 -0.47%
2024-06-06 0 4.270 4.270 4.280 4.250 4.300 17,087,500 72,996,830 4.2719 3.782 3.782 3.791 3.765 3.809 19,290,169 3.7841 0.47%
2024-06-05 0 4.250 4.250 4.260 4.240 4.310 20,082,500 85,765,243 4.2706 3.765 3.765 3.774 3.756 3.818 22,671,241 3.7830 -0.23%
2024-06-04 0 4.260 4.260 4.270 4.250 4.330 16,840,400 72,100,015 4.2814 3.774 3.774 3.782 3.765 3.836 19,011,217 3.7925 0.00%
2024-06-03 0 4.260 4.250 4.260 4.200 4.310 20,696,581 87,938,716 4.2489 3.774 3.765 3.774 3.720 3.818 23,364,480 3.7638 1.19%
2024-05-31 0 4.210 4.210 4.220 4.180 4.360 55,047,444 234,530,200 4.2605 3.729 3.729 3.738 3.703 3.862 62,143,351 3.7740 -1.86%
2024-05-30 0 4.290 4.290 4.300 4.240 4.430 39,552,992 169,503,771 4.2855 3.800 3.800 3.809 3.756 3.924 44,651,582 3.7961 -2.28%
2024-05-29 0 4.390 4.390 4.410 4.380 4.530 22,097,500 98,022,300 4.4359 3.889 3.889 3.906 3.880 4.013 24,945,985 3.9294 -2.01%
2024-05-28 0 4.480 4.480 4.490 4.450 4.580 19,247,500 86,746,245 4.5069 3.968 3.968 3.977 3.942 4.057 21,728,605 3.9923 -1.10%
2024-05-27 0 4.530 4.530 4.540 4.400 4.550 22,100,168 98,740,755 4.4679 4.013 4.013 4.022 3.898 4.030 24,948,997 3.9577 1.12%
2024-05-24 0 4.480 4.470 4.480 4.440 4.560 26,595,492 119,244,838 4.4836 3.968 3.960 3.968 3.933 4.039 30,023,792 3.9717 -1.10%
2024-05-23 0 4.530 4.530 4.540 4.510 4.710 31,793,767 144,881,776 4.5569 4.013 4.013 4.022 3.995 4.172 35,892,152 4.0366 -3.82%
2024-05-22 0 4.710 4.710 4.720 4.640 4.790 23,632,000 111,661,851 4.7250 4.172 4.172 4.181 4.110 4.243 26,678,290 4.1855 0.86%
2024-05-21 0 4.670 4.660 4.670 4.630 4.840 26,931,110 126,646,850 4.7026 4.137 4.128 4.137 4.101 4.287 30,402,673 4.1656 -2.71%
2024-05-20 0 4.800 4.790 4.800 4.760 4.950 58,238,344 282,070,160 4.8434 4.252 4.243 4.252 4.216 4.385 65,745,575 4.2903 0.00%
2024-05-17 0 4.800 4.790 4.800 4.480 4.820 62,696,363 294,557,202 4.6982 4.252 4.243 4.252 3.968 4.270 70,778,257 4.1617 5.26%
2024-05-16 0 4.560 4.550 4.560 4.430 4.620 56,043,480 254,425,696 4.5398 4.039 4.030 4.039 3.924 4.092 63,267,782 4.0214 0.00%
2024-05-14 0 4.560 4.550 4.560 4.470 4.600 31,098,536 141,328,573 4.5445 4.039 4.030 4.039 3.960 4.075 35,107,302 4.0256 -0.44%
2024-05-13 0 4.580 4.570 4.580 4.390 4.590 55,975,949 252,184,244 4.5052 4.057 4.048 4.057 3.889 4.066 63,191,546 3.9908 3.39%
2024-05-10 0 4.430 4.420 4.430 4.240 4.450 62,903,246 275,450,610 4.3790 3.924 3.915 3.924 3.756 3.942 71,011,808 3.8789 4.73%
2024-05-09 0 4.230 4.230 4.240 4.120 4.240 28,793,942 120,819,955 4.1960 3.747 3.747 3.756 3.650 3.756 32,505,634 3.7169 2.92%
2024-05-08 0 4.110 4.100 4.110 4.080 4.290 42,013,498 174,634,446 4.1566 3.641 3.632 3.641 3.614 3.800 47,429,261 3.6820 -3.52%
2024-05-07 0 4.260 4.250 4.260 4.230 4.310 15,666,500 66,917,963 4.2714 3.774 3.765 3.774 3.747 3.818 17,685,995 3.7837 -0.23%
2024-05-06 0 4.270 4.270 4.280 4.230 4.400 38,455,584 165,826,295 4.3122 3.782 3.782 3.791 3.747 3.898 43,412,713 3.8198 0.23%
2024-05-03 0 4.260 4.250 4.260 4.160 4.350 15,740,998 66,596,915 4.2308 3.774 3.765 3.774 3.685 3.853 17,770,096 3.7477 0.47%
2024-05-02 0 4.240 4.230 4.240 4.080 4.260 11,357,894 47,586,193 4.1897 3.756 3.747 3.756 3.614 3.774 12,821,987 3.7113 -0.70%
2024-04-30 0 4.270 4.270 4.280 4.230 4.340 43,709,870 186,980,075 4.2778 3.782 3.782 3.791 3.747 3.844 49,344,304 3.7893 -2.06%
2024-04-29 0 4.360 4.350 4.360 4.210 4.470 96,768,100 422,865,167 4.3699 3.862 3.853 3.862 3.729 3.960 109,242,021 3.8709 2.83%
2024-04-26 0 4.240 4.240 4.250 3.980 4.280 116,175,900 482,131,827 4.1500 3.756 3.756 3.765 3.526 3.791 131,151,589 3.6761 9.56%
2024-04-25 0 3.870 3.870 3.880 3.860 3.950 21,840,000 85,117,365 3.8973 3.428 3.428 3.437 3.419 3.499 24,655,292 3.4523 -0.51%
2024-04-24 0 3.890 3.880 3.890 3.820 3.900 12,602,210 48,803,123 3.8726 3.446 3.437 3.446 3.384 3.455 14,226,702 3.4304 1.83%
2024-04-23 0 3.820 3.820 3.830 3.820 3.880 9,154,409 35,145,760 3.8392 3.384 3.384 3.393 3.384 3.437 10,334,461 3.4008 -1.04%
2024-04-22 0 3.860 3.850 3.860 3.840 3.930 15,110,321 58,584,939 3.8771 3.419 3.410 3.419 3.402 3.481 17,058,121 3.4344 0.52%
2024-04-19 0 3.840 3.820 3.840 3.800 3.880 13,651,781 52,227,410 3.8257 3.402 3.384 3.402 3.366 3.437 15,411,568 3.3888 -0.78%
2024-04-18 0 3.870 3.860 3.870 3.810 3.940 20,398,033 79,177,143 3.8816 3.428 3.419 3.428 3.375 3.490 23,027,448 3.4384 1.04%
2024-04-17 0 3.830 3.820 3.830 3.750 3.830 16,685,500 63,322,430 3.7951 3.393 3.384 3.393 3.322 3.393 18,836,349 3.3617 1.86%
2024-04-16 0 3.760 3.750 3.760 3.720 3.850 27,544,618 104,149,198 3.7811 3.331 3.322 3.331 3.295 3.410 31,095,265 3.3494 -2.34%
2024-04-15 0 3.850 3.830 3.850 3.770 3.910 23,167,245 88,774,113 3.8319 3.410 3.393 3.410 3.340 3.464 26,153,626 3.3943 1.32%
2024-04-12 0 3.800 3.790 3.800 3.770 3.880 30,648,646 117,017,205 3.8180 3.366 3.357 3.366 3.340 3.437 34,599,419 3.3821 -2.06%
2024-04-11 0 3.880 3.870 3.880 3.850 3.910 16,814,758 65,320,010 3.8847 3.437 3.428 3.437 3.410 3.464 18,982,269 3.4411 -0.51%
2024-04-10 0 3.900 3.890 3.900 3.870 3.950 12,296,210 48,047,099 3.9075 3.455 3.446 3.455 3.428 3.499 13,881,257 3.4613 0.52%
2024-04-09 0 3.880 3.880 3.890 3.860 3.940 13,309,901 51,925,372 3.9013 3.437 3.437 3.446 3.419 3.490 15,025,618 3.4558 0.00%
2024-04-08 0 3.880 3.860 3.880 3.830 3.890 14,625,000 56,553,863 3.8669 3.437 3.419 3.437 3.393 3.446 16,510,240 3.4254 2.11%
2024-04-05 0 3.800 3.790 3.800 3.730 4.000 10,350,671 39,219,358 3.7891 3.366 3.357 3.366 3.304 3.543 11,684,927 3.3564 -3.06%
2024-04-03 0 3.920 3.910 3.920 3.880 3.950 10,881,000 42,615,477 3.9165 3.472 3.464 3.472 3.437 3.499 12,283,619 3.4693 0.00%
2024-04-02 0 3.920 3.900 3.920 3.880 3.960 20,427,711 80,038,387 3.9181 3.472 3.455 3.472 3.437 3.508 23,060,951 3.4707 2.08%
2024-03-28 0 3.840 3.840 3.860 3.820 3.910 20,157,148 77,669,245 3.8532 3.402 3.402 3.419 3.384 3.464 22,755,511 3.4132 0.26%
2024-03-27 0 3.830 3.830 3.840 3.810 3.930 24,917,495 96,309,368 3.8651 3.393 3.393 3.402 3.375 3.481 28,129,492 3.4238 -2.54%
2024-03-26 0 3.930 3.930 3.950 3.930 3.990 13,233,000 52,281,591 3.9508 3.481 3.481 3.499 3.481 3.534 14,938,804 3.4997 -0.76%
2024-03-25 0 3.960 3.960 3.970 3.960 4.030 15,470,500 61,768,618 3.9927 3.508 3.508 3.517 3.508 3.570 17,464,729 3.5368 -2.22%
2024-03-22 0 4.050 4.040 4.050 4.020 4.110 18,407,453 74,622,553 4.0539 3.588 3.579 3.588 3.561 3.641 20,780,271 3.5910 -1.70%
2024-03-21 0 4.120 4.120 4.130 4.090 4.150 12,746,900 52,470,812 4.1164 3.650 3.650 3.658 3.623 3.676 14,390,043 3.6463 0.98%
2024-03-20 0 4.080 4.070 4.080 4.050 4.110 11,231,004 45,774,941 4.0758 3.614 3.605 3.614 3.588 3.641 12,678,740 3.6104 0.49%
2024-03-19 0 4.060 4.060 4.070 4.050 4.210 23,432,635 95,966,404 4.0954 3.596 3.596 3.605 3.588 3.729 26,453,226 3.6278 -3.10%
2024-03-18 0 4.190 4.190 4.200 4.080 4.260 33,553,706 140,528,050 4.1882 3.712 3.712 3.720 3.614 3.774 37,878,957 3.7099 3.20%
2024-03-15 0 4.060 4.060 4.070 4.020 4.090 23,866,191 96,788,990 4.0555 3.596 3.596 3.605 3.561 3.623 26,942,670 3.5924 -1.22%
2024-03-14 0 4.110 4.100 4.110 4.070 4.180 11,627,967 47,771,589 4.1083 3.641 3.632 3.641 3.605 3.703 13,126,874 3.6392 -0.96%
2024-03-13 0 4.150 4.150 4.160 4.130 4.240 15,089,700 62,957,596 4.1722 3.676 3.676 3.685 3.658 3.756 17,034,842 3.6958 -1.89%
2024-03-12 0 4.230 4.220 4.230 4.150 4.240 18,921,161 79,532,546 4.2034 3.747 3.738 3.747 3.676 3.756 21,360,199 3.7234 1.93%
2024-03-11 0 4.150 4.140 4.150 4.100 4.160 11,077,856 45,771,641 4.1318 3.676 3.667 3.676 3.632 3.685 12,505,850 3.6600 0.97%
2024-03-08 0 4.110 4.090 4.110 4.070 4.120 9,185,500 37,665,625 4.1006 3.641 3.623 3.641 3.605 3.650 10,369,560 3.6323 0.98%
2024-03-07 0 4.070 4.060 4.070 4.040 4.150 16,058,535 65,625,715 4.0867 3.605 3.596 3.605 3.579 3.676 18,128,565 3.6200 -1.21%
2024-03-06 0 4.120 4.110 4.120 4.050 4.170 11,648,500 47,972,872 4.1184 3.650 3.641 3.650 3.588 3.694 13,150,053 3.6481 1.48%
2024-03-05 0 4.060 4.050 4.060 4.030 4.110 15,763,470 64,069,988 4.0645 3.596 3.588 3.596 3.570 3.641 17,795,465 3.6004 -1.22%
2024-03-04 0 4.110 4.100 4.110 4.080 4.190 11,236,800 46,224,736 4.1137 3.641 3.632 3.641 3.614 3.712 12,685,283 3.6440 -1.67%
2024-03-01 0 4.180 4.170 4.180 4.080 4.200 21,478,650 89,085,328 4.1476 3.703 3.694 3.703 3.614 3.720 24,247,362 3.6740 1.46%
2024-02-29 0 4.120 4.100 4.120 4.050 4.140 27,965,670 114,824,012 4.1059 3.650 3.632 3.650 3.588 3.667 31,570,593 3.6371 1.23%
2024-02-28 0 4.070 4.060 4.070 4.040 4.210 23,790,400 98,025,516 4.1204 3.605 3.596 3.605 3.579 3.729 26,857,109 3.6499 -2.16%
2024-02-27 0 4.160 4.160 4.170 4.060 4.170 19,712,860 81,101,143 4.1141 3.685 3.685 3.694 3.596 3.694 22,253,952 3.6443 0.73%
2024-02-26 0 4.130 4.110 4.130 4.110 4.240 23,144,199 96,236,618 4.1581 3.658 3.641 3.658 3.641 3.756 26,127,609 3.6833 -1.90%
2024-02-23 0 4.210 4.200 4.210 4.190 4.270 19,591,632 82,775,051 4.2250 3.729 3.720 3.729 3.712 3.782 22,117,097 3.7426 -0.24%
2024-02-22 0 4.220 4.220 4.230 4.110 4.230 27,447,500 114,796,976 4.1824 3.738 3.738 3.747 3.641 3.747 30,985,628 3.7048 1.93%
2024-02-21 0 4.140 4.130 4.140 3.980 4.200 38,768,958 160,091,322 4.1294 3.667 3.658 3.667 3.526 3.720 43,766,482 3.6579 2.48%
2024-02-20 0 4.040 4.030 4.040 3.910 4.070 28,576,226 114,646,947 4.0120 3.579 3.570 3.579 3.464 3.605 32,259,853 3.5539 3.06%
2024-02-19 0 3.920 3.910 3.920 3.890 3.950 8,148,498 31,886,756 3.9132 3.472 3.464 3.472 3.446 3.499 9,198,883 3.4664 -0.76%
2024-02-16 0 3.950 3.930 3.950 3.780 3.960 4,271,720 16,707,796 3.9113 3.499 3.481 3.499 3.348 3.508 4,822,367 3.4646 4.22%
2024-02-15 0 3.790 3.780 3.790 3.710 3.840 2,799,328 10,556,288 3.7710 3.357 3.348 3.357 3.286 3.402 3,160,176 3.3404 -0.52%
2024-02-14 0 3.810 3.800 3.810 3.710 3.830 4,633,023 17,443,944 3.7651 3.375 3.366 3.375 3.286 3.393 5,230,244 3.3352 -0.26%
2024-02-09 0 3.820 3.810 3.820 3.800 3.940 2,344,186 8,969,212 3.8262 3.384 3.375 3.384 3.366 3.490 2,646,364 3.3893 -3.05%
2024-02-08 0 3.940 3.930 3.940 3.920 4.050 21,172,218 84,407,264 3.9867 3.490 3.481 3.490 3.472 3.588 23,901,429 3.5315 1.03%
2024-02-07 0 3.900 3.900 3.910 3.880 3.970 9,359,190 36,795,599 3.9315 3.455 3.455 3.464 3.437 3.517 10,565,639 3.4826 -0.76%
2024-02-06 0 3.930 3.930 3.940 3.650 3.960 25,078,500 96,285,902 3.8394 3.481 3.481 3.490 3.233 3.508 28,311,252 3.4010 7.67%
2024-02-05 0 3.650 3.640 3.650 3.630 3.770 28,926,585 106,694,630 3.6885 3.233 3.224 3.233 3.216 3.340 32,655,375 3.2673 -2.14%
2024-02-02 0 3.730 3.730 3.740 3.700 3.890 16,627,810 62,956,529 3.7862 3.304 3.304 3.313 3.278 3.446 18,771,223 3.3539 -2.36%
2024-02-01 0 3.820 3.810 3.820 3.780 3.890 13,740,284 52,740,753 3.8384 3.384 3.375 3.384 3.348 3.446 15,511,479 3.4001 -0.26%
2024-01-31 0 3.830 3.830 3.840 3.800 3.930 18,225,860 70,161,204 3.8495 3.393 3.393 3.402 3.366 3.481 20,575,270 3.4100 -1.29%
2024-01-30 0 3.880 3.870 3.880 3.860 4.050 20,644,865 81,316,746 3.9388 3.437 3.428 3.437 3.419 3.588 23,306,098 3.4891 -3.72%
2024-01-29 0 4.030 4.030 4.040 4.020 4.140 14,740,500 60,071,740 4.0753 3.570 3.570 3.579 3.561 3.667 16,640,629 3.6099 0.00%
2024-01-26 0 4.030 4.020 4.030 3.970 4.150 24,174,650 98,094,062 4.0577 3.570 3.561 3.570 3.517 3.676 27,290,891 3.5944 0.25%
2024-01-25 0 4.020 4.010 4.020 3.890 4.030 27,239,135 108,352,994 3.9778 3.561 3.552 3.561 3.446 3.570 30,750,404 3.5236 2.29%
2024-01-24 0 3.930 3.920 3.930 3.710 3.960 27,262,395 104,661,687 3.8390 3.481 3.472 3.481 3.286 3.508 30,776,662 3.4007 6.22%
2024-01-23 0 3.700 3.700 3.710 3.560 3.750 16,378,809 60,227,173 3.6771 3.278 3.278 3.286 3.153 3.322 18,490,124 3.2573 3.64%
2024-01-22 0 3.570 3.570 3.580 3.530 3.760 32,471,387 117,211,206 3.6097 3.162 3.162 3.171 3.127 3.331 36,657,121 3.1975 -5.05%
2024-01-19 0 3.760 3.750 3.760 3.740 3.830 18,293,686 69,307,244 3.7886 3.331 3.322 3.331 3.313 3.393 20,651,839 3.3560 -0.53%
2024-01-18 0 3.780 3.770 3.780 3.690 3.810 23,500,000 88,244,915 3.7551 3.348 3.340 3.348 3.269 3.375 26,529,275 3.3263 0.00%
2024-01-17 0 3.780 3.780 3.790 3.780 4.020 32,575,463 126,530,693 3.8842 3.348 3.348 3.357 3.348 3.561 36,774,613 3.4407 -5.97%
2024-01-16 0 4.020 4.010 4.020 3.980 4.090 18,642,575 75,306,577 4.0395 3.561 3.552 3.561 3.526 3.623 21,045,702 3.5782 -1.23%
2024-01-15 0 4.070 4.060 4.070 3.970 4.080 14,434,103 58,366,033 4.0436 3.605 3.596 3.605 3.517 3.614 16,294,735 3.5819 2.26%
2024-01-12 0 3.980 3.980 3.990 3.950 4.040 10,083,705 40,465,417 4.0130 3.526 3.526 3.534 3.499 3.579 11,383,548 3.5547 0.51%
2024-01-11 0 3.960 3.960 3.970 3.890 4.020 14,402,618 57,164,250 3.9690 3.508 3.508 3.517 3.446 3.561 16,259,192 3.5158 1.54%
2024-01-10 0 3.900 3.900 3.910 3.870 3.990 25,219,004 98,694,312 3.9135 3.455 3.455 3.464 3.428 3.534 28,469,867 3.4666 -1.27%
2024-01-09 0 3.950 3.950 3.960 3.950 4.030 10,462,500 41,745,734 3.9900 3.499 3.499 3.508 3.499 3.570 11,811,172 3.5344 -0.50%
2024-01-08 0 3.970 3.960 3.970 3.950 4.100 17,961,940 72,177,724 4.0184 3.517 3.508 3.517 3.499 3.632 20,277,329 3.5595 -2.93%
2024-01-05 0 4.090 4.080 4.090 4.040 4.140 16,906,500 69,195,955 4.0929 3.623 3.614 3.623 3.579 3.667 19,085,837 3.6255 0.74%
2024-01-04 0 4.060 4.050 4.060 4.020 4.100 13,115,500 53,174,875 4.0544 3.596 3.588 3.596 3.561 3.632 14,806,157 3.5914 -0.98%
2024-01-03 0 4.100 4.090 4.100 4.030 4.120 6,111,460 24,961,085 4.0843 3.632 3.623 3.632 3.570 3.650 6,899,260 3.6179 0.49%
2024-01-02 0 4.080 4.070 4.080 4.040 4.110 13,375,529 54,549,340 4.0783 3.614 3.605 3.614 3.579 3.641 15,099,706 3.6126 -1.21%
2023-12-29 0 4.130 4.110 4.130 4.050 4.130 28,822,805 118,010,228 4.0943 3.658 3.641 3.658 3.588 3.658 32,538,217 3.6268 0.73%
2023-12-28 0 4.100 4.090 4.100 4.000 4.130 22,090,000 90,240,740 4.0851 3.632 3.623 3.632 3.543 3.658 24,937,518 3.6187 3.02%
2023-12-27 0 3.980 3.970 3.980 3.880 4.020 19,256,490 76,404,419 3.9677 3.526 3.517 3.526 3.437 3.561 21,738,754 3.5147 2.05%
2023-12-22 0 3.900 3.900 3.910 3.880 3.970 21,285,129 83,231,734 3.9103 3.455 3.455 3.464 3.437 3.517 24,028,895 3.4638 -0.51%
2023-12-21 0 3.920 3.910 3.920 3.890 3.940 9,424,516 36,917,481 3.9172 3.472 3.464 3.472 3.446 3.490 10,639,386 3.4699 0.26%
2023-12-20 0 3.910 3.900 3.910 3.900 3.980 19,124,632 75,298,941 3.9373 3.464 3.455 3.464 3.455 3.526 21,589,898 3.4877 -0.76%
2023-12-19 0 3.940 3.940 3.950 3.920 4.030 21,475,500 84,848,878 3.9510 3.490 3.490 3.499 3.472 3.570 24,243,806 3.4998 -1.75%
2023-12-18 0 4.010 4.000 4.010 3.980 4.090 13,823,585 55,661,584 4.0266 3.552 3.543 3.552 3.526 3.623 15,605,518 3.5668 -1.23%
2023-12-15 0 4.060 4.050 4.060 4.020 4.130 16,959,621 68,961,708 4.0662 3.596 3.588 3.596 3.561 3.658 19,145,806 3.6019 1.50%
2023-12-14 0 4.000 4.000 4.010 3.970 4.090 10,107,281 40,573,467 4.0143 3.543 3.543 3.552 3.517 3.623 11,410,163 3.5559 -0.50%
2023-12-13 0 4.020 4.010 4.020 4.000 4.050 7,239,500 29,083,032 4.0173 3.561 3.552 3.561 3.543 3.588 8,172,710 3.5586 -1.47%
2023-12-12 0 4.080 4.080 4.090 4.010 4.100 9,489,717 38,527,442 4.0599 3.614 3.614 3.623 3.552 3.632 10,712,992 3.5963 0.99%
2023-12-11 0 4.040 4.030 4.040 3.930 4.050 21,683,266 86,452,210 3.9870 3.579 3.570 3.579 3.481 3.588 24,478,354 3.5318 0.00%
2023-12-08 0 4.040 4.020 4.040 4.010 4.130 25,021,500 101,105,780 4.0408 3.579 3.561 3.579 3.552 3.658 28,246,904 3.5794 -1.46%
2023-12-07 0 4.100 4.090 4.100 4.060 4.120 8,552,125 35,010,364 4.0938 3.632 3.623 3.632 3.596 3.650 9,654,539 3.6263 0.00%
2023-12-06 0 4.100 4.100 4.110 4.080 4.150 13,497,277 55,482,709 4.1107 3.632 3.632 3.641 3.614 3.676 15,237,148 3.6413 0.00%
2023-12-05 0 4.100 4.090 4.100 4.070 4.180 22,664,230 93,318,413 4.1174 3.632 3.623 3.632 3.605 3.703 25,585,769 3.6473 -1.20%
2023-12-04 0 4.150 4.150 4.160 4.140 4.250 14,837,190 62,257,539 4.1960 3.676 3.676 3.685 3.667 3.765 16,749,782 3.7169 -0.24%
2023-12-01 0 4.160 4.160 4.170 4.130 4.230 6,771,590 28,318,596 4.1820 3.685 3.685 3.694 3.658 3.747 7,644,484 3.7044 -0.48%
2023-11-30 0 4.180 4.170 4.180 4.080 4.200 19,452,770 81,212,177 4.1748 3.703 3.694 3.703 3.614 3.720 21,960,335 3.6981 0.97%
2023-11-29 0 4.140 4.130 4.140 4.100 4.240 24,701,300 102,639,961 4.1552 3.667 3.658 3.667 3.632 3.756 27,885,429 3.6808 -2.13%
2023-11-28 0 4.230 4.230 4.240 4.210 4.300 11,386,617 48,370,938 4.2481 3.747 3.747 3.756 3.729 3.809 12,854,412 3.7630 -1.17%
2023-11-27 0 4.280 4.280 4.290 4.270 4.380 9,563,500 41,100,175 4.2976 3.791 3.791 3.800 3.782 3.880 10,796,286 3.8069 -1.61%
2023-11-24 0 4.350 4.350 4.360 4.320 4.390 12,312,500 53,536,453 4.3481 3.853 3.853 3.862 3.827 3.889 13,899,647 3.8516 -1.14%
2023-11-23 0 4.400 4.400 4.410 4.320 4.420 14,909,000 64,984,240 4.3587 3.898 3.898 3.906 3.827 3.915 16,830,849 3.8610 0.00%
2023-11-22 0 4.400 4.390 4.400 4.370 4.440 7,633,500 33,572,740 4.3981 3.898 3.889 3.898 3.871 3.933 8,617,499 3.8959 -0.45%
2023-11-21 0 4.420 4.410 4.420 4.400 4.520 14,360,500 64,013,989 4.4576 3.915 3.906 3.915 3.898 4.004 16,211,645 3.9486 -0.45%
2023-11-20 0 4.440 4.440 4.450 4.410 4.480 15,866,000 70,553,517 4.4468 3.933 3.933 3.942 3.906 3.968 17,911,212 3.9391 -0.22%
2023-11-17 0 4.450 4.450 4.460 4.400 4.500 15,259,213 68,009,464 4.4569 3.942 3.942 3.951 3.898 3.986 17,226,206 3.9480 -0.22%
2023-11-16 0 4.460 4.440 4.460 4.420 4.530 18,867,282 84,340,448 4.4702 3.951 3.933 3.951 3.915 4.013 21,299,375 3.9598 -1.11%
2023-11-15 0 4.510 4.500 4.510 4.390 4.520 40,034,723 179,415,630 4.4815 3.995 3.986 3.995 3.889 4.004 45,195,411 3.9698 3.44%
2023-11-14 0 4.360 4.360 4.370 4.260 4.530 62,998,375 278,633,039 4.4229 3.862 3.862 3.871 3.774 4.013 71,119,200 3.9178 1.63%
2023-11-13 0 4.290 4.280 4.290 4.200 4.290 9,131,128 38,769,900 4.2459 3.800 3.791 3.800 3.720 3.800 10,308,179 3.7611 0.94%
2023-11-10 0 4.250 4.250 4.260 4.170 4.300 19,621,319 83,266,852 4.2437 3.765 3.765 3.774 3.694 3.809 22,150,611 3.7591 0.71%
2023-11-09 0 4.220 4.220 4.230 4.220 4.300 9,504,500 40,382,861 4.2488 3.738 3.738 3.747 3.738 3.809 10,729,680 3.7637 -0.71%
2023-11-08 0 4.250 4.250 4.260 4.240 4.300 11,090,500 47,309,502 4.2658 3.765 3.765 3.774 3.756 3.809 12,520,124 3.7787 -0.93%
2023-11-07 0 4.290 4.290 4.300 4.270 4.370 15,090,000 65,057,097 4.3113 3.800 3.800 3.809 3.782 3.871 17,035,181 3.8190 -0.23%
2023-11-06 0 4.300 4.290 4.300 4.200 4.380 58,467,759 251,459,516 4.3008 3.809 3.800 3.809 3.720 3.880 66,004,563 3.8097 5.91%
2023-11-03 0 4.060 4.050 4.060 4.010 4.090 10,682,500 43,306,490 4.0540 3.596 3.588 3.596 3.552 3.623 12,059,531 3.5911 1.00%
2023-11-02 0 4.020 4.010 4.020 4.000 4.070 6,393,400 25,776,502 4.0317 3.561 3.552 3.561 3.543 3.605 7,217,543 3.5714 0.50%
2023-11-01 0 4.000 4.000 4.010 4.000 4.060 8,429,500 33,866,810 4.0177 3.543 3.543 3.552 3.543 3.596 9,516,107 3.5589 0.00%
2023-10-31 0 4.000 4.000 4.010 3.960 4.060 15,766,067 63,257,028 4.0122 3.543 3.543 3.552 3.508 3.596 17,798,397 3.5541 0.00%
2023-10-30 0 4.000 3.990 4.000 3.960 4.060 12,031,000 48,076,120 3.9960 3.543 3.534 3.543 3.508 3.596 13,581,860 3.5397 -1.23%
2023-10-27 0 4.050 4.050 4.060 3.940 4.080 16,788,295 67,708,918 4.0331 3.588 3.588 3.596 3.490 3.614 18,952,395 3.5726 0.75%
2023-10-26 0 4.020 4.020 4.030 3.970 4.050 6,355,000 25,512,995 4.0146 3.561 3.561 3.570 3.517 3.588 7,174,193 3.5562 0.00%
2023-10-25 0 4.020 4.020 4.030 4.000 4.100 16,757,550 67,785,638 4.0451 3.561 3.561 3.570 3.543 3.632 18,917,687 3.5832 0.25%
2023-10-24 0 4.010 4.010 4.020 3.880 4.070 30,127,270 120,080,047 3.9858 3.552 3.552 3.561 3.437 3.605 34,010,835 3.5306 1.78%
2023-10-20 0 3.940 3.930 3.940 3.890 3.990 12,930,000 50,976,604 3.9425 3.490 3.481 3.490 3.446 3.534 14,596,746 3.4923 0.51%
2023-10-19 0 3.920 3.910 3.920 3.910 4.000 17,124,284 67,561,132 3.9453 3.472 3.464 3.472 3.464 3.543 19,331,695 3.4948 -2.49%
2023-10-18 0 4.020 4.020 4.030 3.960 4.020 70,827,954 284,365,498 4.0149 3.561 3.561 3.570 3.508 3.561 79,958,053 3.5564 1.26%
2023-10-17 0 3.970 3.970 3.980 3.900 4.020 20,537,000 81,495,874 3.9682 3.517 3.517 3.526 3.455 3.561 23,184,328 3.5151 1.79%
2023-10-16 0 3.900 3.890 3.900 3.870 3.940 19,384,102 75,454,552 3.8926 3.455 3.446 3.455 3.428 3.490 21,882,816 3.4481 -0.76%
2023-10-13 0 3.930 3.930 3.940 3.900 3.990 19,919,989 78,448,016 3.9382 3.481 3.481 3.490 3.455 3.534 22,487,781 3.4885 -2.48%
2023-10-12 0 4.030 4.030 4.040 3.970 4.070 22,789,000 91,917,835 4.0334 3.570 3.570 3.579 3.517 3.605 25,726,623 3.5729 2.54%
2023-10-11 0 3.930 3.920 3.930 3.910 3.960 16,568,758 65,192,219 3.9346 3.481 3.472 3.481 3.464 3.508 18,704,559 3.4854 0.51%
2023-10-10 0 3.910 3.910 3.920 3.900 3.990 18,248,000 71,633,190 3.9255 3.464 3.464 3.472 3.455 3.534 20,600,264 3.4773 -0.51%
2023-10-09 0 3.930 3.920 3.930 3.850 3.960 15,071,000 58,972,665 3.9130 3.481 3.472 3.481 3.410 3.508 17,013,732 3.4662 0.26%
2023-10-06 0 3.920 3.910 3.920 3.860 3.940 3,961,000 15,505,125 3.9144 3.472 3.464 3.472 3.419 3.490 4,471,594 3.4675 2.35%
2023-10-05 0 3.830 3.830 3.850 3.820 3.890 4,296,251 16,483,058 3.8366 3.393 3.393 3.410 3.384 3.446 4,850,061 3.3985 -0.26%
2023-10-04 0 3.840 3.830 3.840 3.820 3.890 5,421,010 20,907,524 3.8568 3.402 3.393 3.402 3.384 3.446 6,119,807 3.4164 -1.79%
2023-10-03 0 3.910 3.910 3.920 3.820 4.000 11,409,767 44,295,299 3.8822 3.464 3.464 3.472 3.384 3.543 12,880,546 3.4389 -3.22%
2023-09-29 0 4.040 4.040 4.060 4.000 4.060 3,223,500 13,009,810 4.0359 3.579 3.579 3.596 3.543 3.596 3,639,026 3.5751 0.50%
2023-09-28 0 4.020 4.020 4.030 4.010 4.070 9,151,000 36,825,741 4.0242 3.561 3.561 3.570 3.552 3.605 10,330,612 3.5647 -0.50%
2023-09-27 0 4.040 4.030 4.040 4.030 4.070 5,917,500 23,933,310 4.0445 3.579 3.570 3.579 3.570 3.605 6,680,297 3.5827 0.00%
2023-09-26 0 4.040 4.040 4.050 4.020 4.080 8,749,500 35,385,300 4.0443 3.579 3.579 3.588 3.561 3.614 9,877,357 3.5825 -0.49%
2023-09-25 0 4.060 4.050 4.060 4.050 4.150 7,901,800 32,262,572 4.0829 3.596 3.588 3.596 3.588 3.676 8,920,384 3.6167 -2.64%
2023-09-22 0 4.170 4.160 4.170 4.010 4.180 14,967,710 61,699,525 4.1222 3.694 3.685 3.694 3.552 3.703 16,897,127 3.6515 3.73%
2023-09-21 0 4.020 4.020 4.030 4.010 4.080 14,465,500 58,395,562 4.0369 3.561 3.561 3.570 3.552 3.614 16,330,180 3.5759 -1.23%
2023-09-20 0 4.070 4.070 4.080 4.050 4.120 10,046,500 41,004,078 4.0814 3.605 3.605 3.614 3.588 3.650 11,341,547 3.6154 -0.97%
2023-09-19 0 4.110 4.100 4.110 4.070 4.140 8,950,900 36,744,660 4.1051 3.641 3.632 3.641 3.605 3.667 10,104,718 3.6364 0.24%
2023-09-18 0 4.100 4.100 4.110 4.080 4.150 8,773,951 36,042,956 4.1080 3.632 3.632 3.641 3.614 3.676 9,904,960 3.6389 -1.20%
2023-09-15 0 4.150 4.140 4.150 4.120 4.200 18,070,588 75,109,603 4.1565 3.676 3.667 3.676 3.650 3.720 20,399,983 3.6818 0.24%
2023-09-14 0 4.140 4.140 4.160 4.110 4.200 16,440,371 68,298,535 4.1543 3.667 3.667 3.685 3.641 3.720 18,559,622 3.6800 0.00%
2023-09-13 0 4.140 4.130 4.140 4.110 4.200 9,309,681 38,516,203 4.1372 3.667 3.658 3.667 3.641 3.720 10,509,748 3.6648 -0.72%
2023-09-12 0 4.170 4.160 4.170 4.140 4.230 13,218,661 55,086,806 4.1674 3.694 3.685 3.694 3.667 3.747 14,922,616 3.6915 -0.95%
2023-09-11 0 4.210 4.210 4.220 4.130 4.260 22,969,137 96,309,250 4.1930 3.729 3.729 3.738 3.658 3.774 25,929,981 3.7142 2.18%
2023-09-07 0 4.120 4.120 4.130 4.100 4.250 36,847,500 153,151,352 4.1564 3.650 3.650 3.658 3.632 3.765 41,597,338 3.6818 -3.06%
2023-09-06 0 4.250 4.250 4.260 4.180 4.270 18,296,478 77,498,932 4.2357 3.765 3.765 3.774 3.703 3.782 20,654,991 3.7521 1.43%
2023-09-05 0 4.190 4.180 4.190 4.180 4.290 16,127,513 67,863,139 4.2079 3.712 3.703 3.712 3.703 3.800 18,206,435 3.7274 -2.56%
2023-09-04 0 4.300 4.300 4.310 4.210 4.340 21,055,941 90,219,483 4.2848 3.809 3.809 3.818 3.729 3.844 23,770,163 3.7955 1.90%
2023-08-31 0 4.220 4.210 4.220 4.180 4.280 33,724,234 142,848,653 4.2358 3.738 3.729 3.738 3.703 3.791 38,071,467 3.7521 -0.24%
2023-08-30 0 4.230 4.230 4.240 4.200 4.360 19,657,050 83,837,025 4.2650 3.747 3.747 3.756 3.720 3.862 22,190,948 3.7780 -1.17%
2023-08-29 0 4.280 4.280 4.290 4.190 4.350 25,529,000 109,175,326 4.2765 3.791 3.791 3.800 3.712 3.853 28,819,823 3.7882 0.71%
2023-08-28 0 4.250 4.240 4.250 4.230 4.560 63,734,000 277,719,964 4.3575 3.765 3.756 3.765 3.747 4.039 71,949,651 3.8599 2.66%
2023-08-25 0 4.140 4.140 4.150 4.030 4.160 16,508,181 67,857,763 4.1106 3.667 3.667 3.676 3.570 3.685 18,636,173 3.6412 1.72%
2023-08-24 0 4.070 4.060 4.070 4.010 4.150 14,487,739 59,173,425 4.0844 3.605 3.596 3.605 3.552 3.676 16,355,285 3.6180 1.24%
2023-08-23 0 4.020 4.020 4.030 3.980 4.100 17,543,283 70,638,705 4.0265 3.561 3.561 3.570 3.526 3.632 19,804,705 3.5668 -1.71%
2023-08-22 0 4.090 4.090 4.100 4.000 4.120 13,484,500 54,789,895 4.0632 3.623 3.623 3.632 3.543 3.650 15,222,724 3.5992 2.51%
2023-08-21 0 3.990 3.990 4.000 3.990 4.190 27,205,500 110,125,531 4.0479 3.534 3.534 3.543 3.534 3.712 30,712,433 3.5857 -4.77%
2023-08-18 0 4.190 4.190 4.200 4.180 4.380 21,234,500 90,090,910 4.2427 3.712 3.712 3.720 3.703 3.880 23,971,740 3.7582 -2.33%
2023-08-17 0 4.290 4.290 4.300 4.220 4.310 13,525,000 57,510,447 4.2522 3.800 3.800 3.809 3.738 3.818 15,268,444 3.7666 -0.46%
2023-08-16 0 4.310 4.300 4.310 4.260 4.400 10,663,000 46,066,663 4.3202 3.818 3.809 3.818 3.774 3.898 12,037,517 3.8269 -0.23%
2023-08-15 0 4.320 4.310 4.320 4.250 4.360 12,355,584 53,301,714 4.3140 3.827 3.818 3.827 3.765 3.862 13,948,284 3.8214 0.93%
2023-08-14 0 4.280 4.270 4.280 4.230 4.330 17,198,500 73,496,530 4.2734 3.791 3.782 3.791 3.747 3.836 19,415,478 3.7855 -1.61%
2023-08-11 0 4.350 4.340 4.350 4.330 4.550 20,513,519 89,980,233 4.3864 3.853 3.844 3.853 3.836 4.030 23,157,820 3.8855 -4.19%
2023-08-10 0 4.540 4.530 4.540 4.440 4.560 15,271,366 68,740,813 4.5013 4.022 4.013 4.022 3.933 4.039 17,239,926 3.9873 1.34%
2023-08-09 0 4.480 4.460 4.480 4.410 4.490 10,674,804 47,552,263 4.4546 3.968 3.951 3.968 3.906 3.977 12,050,843 3.9460 -0.44%
2023-08-08 0 4.500 4.490 4.500 4.380 4.600 25,076,000 113,008,531 4.5066 3.986 3.977 3.986 3.880 4.075 28,308,429 3.9920 0.22%
2023-08-07 0 4.490 4.490 4.500 4.460 4.550 19,749,706 88,851,778 4.4989 3.977 3.977 3.986 3.951 4.030 22,295,548 3.9852 -2.39%
2023-08-04 0 4.600 4.590 4.600 4.530 4.740 56,265,646 260,570,425 4.6311 4.075 4.066 4.075 4.013 4.199 63,518,586 4.1023 1.55%
2023-08-03 0 4.530 4.520 4.530 4.390 4.600 31,145,000 140,827,002 4.5217 4.013 4.004 4.013 3.889 4.075 35,159,756 4.0053 1.80%
2023-08-02 0 4.450 4.440 4.450 4.390 4.650 31,906,109 143,219,345 4.4888 3.942 3.933 3.942 3.889 4.119 36,018,976 3.9762 -1.55%
2023-08-01 0 4.520 4.510 4.520 4.450 4.620 27,103,500 122,884,759 4.5339 4.004 3.995 4.004 3.942 4.092 30,597,285 4.0162 -0.44%
2023-07-31 0 4.540 4.530 4.540 4.500 4.650 64,257,269 293,696,552 4.5706 4.022 4.013 4.022 3.986 4.119 72,540,372 4.0487 0.22%
2023-07-28 0 4.530 4.520 4.530 4.150 4.550 107,134,300 475,660,582 4.4399 4.013 4.004 4.013 3.676 4.030 120,944,479 3.9329 7.86%
2023-07-27 0 4.200 4.200 4.210 4.190 4.290 19,451,400 82,328,698 4.2325 3.720 3.720 3.729 3.712 3.800 21,958,789 3.7492 -1.41%
2023-07-26 0 4.260 4.260 4.270 4.190 4.320 20,799,081 88,417,995 4.2511 3.774 3.774 3.782 3.712 3.827 23,480,193 3.7656 0.24%
2023-07-25 0 4.250 4.240 4.250 4.060 4.280 42,650,500 178,478,598 4.1847 3.765 3.756 3.765 3.596 3.791 48,148,376 3.7068 7.59%
2023-07-24 0 3.950 3.940 3.950 3.920 3.980 3,848,696 15,184,931 3.9455 3.499 3.490 3.499 3.472 3.526 4,344,813 3.4950 -1.00%
2023-07-21 0 3.990 3.980 3.990 3.950 4.010 5,622,500 22,380,041 3.9804 3.534 3.526 3.534 3.499 3.552 6,347,270 3.5259 0.50%
2023-07-20 0 3.970 3.960 3.970 3.950 4.030 8,673,000 34,549,090 3.9835 3.517 3.508 3.517 3.499 3.570 9,790,996 3.5287 -0.50%
2023-07-19 0 3.990 3.980 3.990 3.940 4.000 9,212,610 36,623,931 3.9754 3.534 3.526 3.534 3.490 3.543 10,400,164 3.5215 0.00%
2023-07-18 0 3.990 3.970 3.990 3.920 3.990 11,737,000 46,529,722 3.9644 3.534 3.517 3.534 3.472 3.534 13,249,962 3.5117 0.00%
2023-07-14 0 3.990 3.980 3.990 3.970 4.020 7,781,406 31,084,705 3.9947 3.534 3.526 3.534 3.517 3.561 8,784,470 3.5386 0.50%
2023-07-13 0 3.970 3.960 3.970 3.890 4.040 14,220,739 56,540,508 3.9759 3.517 3.508 3.517 3.446 3.579 16,053,868 3.5219 2.85%
2023-07-12 0 3.860 3.860 3.870 3.840 3.970 17,525,066 68,242,480 3.8940 3.419 3.419 3.428 3.402 3.517 19,784,140 3.4494 -0.52%
2023-07-11 0 3.880 3.870 3.880 3.840 3.910 23,415,849 90,520,887 3.8658 3.437 3.428 3.437 3.402 3.464 26,434,276 3.4244 7.94%
2023-07-10 0 4.090 4.080 4.090 4.070 4.170 12,564,404 51,579,375 4.1052 3.184 3.176 3.184 3.168 3.246 16,139,224 3.1959 -0.73%
2023-07-07 0 4.120 4.110 4.120 4.090 4.150 8,908,500 36,642,487 4.1132 3.207 3.200 3.207 3.184 3.231 11,443,144 3.2021 -0.48%
2023-07-06 0 4.140 4.130 4.140 4.100 4.200 9,823,292 40,711,463 4.1444 3.223 3.215 3.223 3.192 3.270 12,618,212 3.2264 -1.19%
2023-07-05 0 4.190 4.180 4.190 4.160 4.260 6,408,500 26,864,420 4.1920 3.262 3.254 3.262 3.239 3.316 8,231,844 3.2635 -1.18%
2023-07-04 0 4.240 4.240 4.250 4.210 4.270 5,782,723 24,548,295 4.2451 3.301 3.301 3.309 3.277 3.324 7,428,021 3.3048 0.00%
2023-07-03 0 4.240 4.240 4.250 4.190 4.270 9,665,304 41,007,640 4.2428 3.301 3.301 3.309 3.262 3.324 12,415,273 3.3030 1.44%
2023-06-30 0 4.180 4.180 4.190 4.080 4.210 16,591,949 69,116,306 4.1657 3.254 3.254 3.262 3.176 3.277 21,312,685 3.2430 1.95%
2023-06-29 0 4.100 4.100 4.110 4.070 4.140 6,913,500 28,314,205 4.0955 3.192 3.192 3.200 3.168 3.223 8,880,527 3.1883 -0.24%
2023-06-28 0 4.110 4.110 4.120 4.100 4.150 4,280,816 17,630,255 4.1184 3.200 3.200 3.207 3.192 3.231 5,498,792 3.2062 -0.72%
2023-06-27 0 4.140 4.140 4.150 4.080 4.170 21,060,000 86,855,702 4.1242 3.223 3.223 3.231 3.176 3.246 27,051,984 3.2107 0.98%
2023-06-26 0 4.100 4.090 4.100 4.030 4.180 21,023,000 86,035,009 4.0924 3.192 3.184 3.192 3.137 3.254 27,004,457 3.1860 -0.73%
2023-06-23 0 4.130 4.130 4.150 4.110 4.270 5,920,350 24,518,029 4.1413 3.215 3.215 3.231 3.200 3.324 7,604,806 3.2240 -3.28%
2023-06-21 0 4.270 4.260 4.270 4.220 4.330 11,645,729 49,668,881 4.2650 3.324 3.316 3.324 3.285 3.371 14,959,168 3.3203 -1.84%
2023-06-20 0 4.350 4.350 4.360 4.330 4.440 13,753,000 60,181,825 4.3759 3.386 3.386 3.394 3.371 3.457 17,665,999 3.4066 -0.91%
2023-06-19 0 4.390 4.380 4.390 4.340 4.430 7,211,574 31,532,213 4.3724 3.418 3.410 3.418 3.379 3.449 9,263,409 3.4040 -0.68%
2023-06-16 0 4.420 4.420 4.430 4.360 4.480 25,983,538 114,916,052 4.4226 3.441 3.441 3.449 3.394 3.488 33,376,366 3.4430 0.91%
2023-06-15 0 4.380 4.370 4.380 4.170 4.410 39,662,175 171,288,213 4.3187 3.410 3.402 3.410 3.246 3.433 50,946,844 3.3621 2.82%
2023-06-14 0 4.260 4.250 4.260 4.230 4.330 12,371,500 52,908,920 4.2767 3.316 3.309 3.316 3.293 3.371 15,891,435 3.3294 0.00%
2023-06-13 0 4.260 4.250 4.260 4.240 4.310 13,938,990 59,410,696 4.2622 3.316 3.309 3.316 3.301 3.355 17,904,907 3.3181 -1.16%
2023-06-12 0 4.310 4.300 4.310 4.270 4.340 6,176,408 26,539,265 4.2969 3.355 3.348 3.355 3.324 3.379 7,933,718 3.3451 -0.69%
2023-06-09 0 4.340 4.330 4.340 4.320 4.400 9,591,308 41,648,128 4.3423 3.379 3.371 3.379 3.363 3.425 12,320,224 3.3805 -0.46%
2023-06-08 0 4.360 4.360 4.370 4.240 4.400 19,903,851 86,226,554 4.3322 3.394 3.394 3.402 3.301 3.425 25,566,888 3.3726 2.11%
2023-06-07 0 4.270 4.260 4.270 4.220 4.320 12,187,000 52,002,085 4.2670 3.324 3.316 3.324 3.285 3.363 15,654,441 3.3219 0.00%
2023-06-06 0 4.270 4.240 4.270 4.220 4.350 17,212,148 73,786,664 4.2869 3.324 3.301 3.324 3.285 3.386 22,109,343 3.3374 -0.23%
2023-06-05 0 4.280 4.270 4.280 4.220 4.310 14,246,429 60,792,448 4.2672 3.332 3.324 3.332 3.285 3.355 18,299,818 3.3220 0.00%
2023-06-02 0 4.280 4.260 4.280 4.250 4.350 20,720,505 88,844,305 4.2877 3.332 3.316 3.332 3.309 3.386 26,615,896 3.3380 0.47%
2023-06-01 0 4.260 4.250 4.260 4.190 4.340 14,010,395 59,902,516 4.2756 3.316 3.309 3.316 3.262 3.379 17,996,628 3.3285 0.95%
2023-05-31 0 4.220 4.210 4.220 4.170 4.280 25,751,729 108,504,326 4.2135 3.285 3.277 3.285 3.246 3.332 33,078,603 3.2802 -1.40%
2023-05-30 0 4.280 4.280 4.300 4.230 4.350 14,711,000 63,139,772 4.2920 3.332 3.332 3.348 3.293 3.386 18,896,569 3.3413 0.23%
2023-05-29 0 4.270 4.270 4.280 4.240 4.360 17,059,866 73,117,913 4.2860 3.324 3.324 3.332 3.301 3.394 21,913,734 3.3366 0.00%
2023-05-25 0 4.270 4.270 4.280 4.220 4.330 23,365,006 99,544,547 4.2604 3.324 3.324 3.332 3.285 3.371 30,012,810 3.3167 -1.39%
2023-05-24 0 4.330 4.320 4.330 4.280 4.420 22,081,388 95,941,424 4.3449 3.371 3.363 3.371 3.332 3.441 28,363,977 3.3825 -2.70%
2023-05-23 0 4.450 4.450 4.460 4.420 4.610 23,969,000 107,598,208 4.4891 3.464 3.464 3.472 3.441 3.589 30,788,652 3.4947 -3.68%
2023-05-22 0 4.620 4.610 4.620 4.590 4.680 18,461,000 85,504,836 4.6316 3.597 3.589 3.597 3.573 3.643 23,713,518 3.6057 0.43%
2023-05-19 0 4.600 4.590 4.600 4.580 4.660 11,763,000 54,301,150 4.6163 3.581 3.573 3.581 3.566 3.628 15,109,805 3.5938 -1.29%
2023-05-18 0 4.660 4.650 4.660 4.600 4.730 17,117,286 80,041,008 4.6760 3.628 3.620 3.628 3.581 3.682 21,987,491 3.6403 1.08%
2023-05-17 0 4.610 4.600 4.610 4.570 4.700 16,409,764 76,135,295 4.6396 3.589 3.581 3.589 3.558 3.659 21,078,665 3.6120 -1.28%
2023-05-16 0 4.670 4.660 4.670 4.590 4.790 28,273,500 132,552,607 4.6882 3.636 3.628 3.636 3.573 3.729 36,317,867 3.6498 0.43%
2023-05-15 0 4.650 4.650 4.660 4.530 4.710 28,944,819 133,912,348 4.6265 3.620 3.620 3.628 3.527 3.667 37,180,190 3.6017 0.43%
2023-05-12 0 4.630 4.620 4.630 4.610 4.760 23,879,206 111,487,434 4.6688 3.604 3.597 3.604 3.589 3.706 30,673,310 3.6347 -2.11%
2023-05-11 0 4.730 4.730 4.740 4.680 4.830 30,584,786 145,086,263 4.7437 3.682 3.682 3.690 3.643 3.760 39,286,759 3.6930 -1.87%
2023-05-10 0 4.820 4.820 4.830 4.730 5.060 77,416,328 377,930,386 4.8818 3.752 3.752 3.760 3.682 3.939 99,442,797 3.8005 -4.74%
2023-05-09 0 5.060 5.050 5.060 4.880 5.280 146,590,835 749,424,262 5.1124 3.939 3.931 3.939 3.799 4.110 188,298,812 3.9800 2.85%
2023-05-08 0 4.920 4.910 4.920 4.660 4.970 77,352,092 375,905,918 4.8597 3.830 3.822 3.830 3.628 3.869 99,360,284 3.7833 4.90%
2023-05-05 0 4.690 4.680 4.690 4.450 4.760 59,143,419 275,674,805 4.6611 3.651 3.643 3.651 3.464 3.706 75,970,886 3.6287 5.39%
2023-05-04 0 4.450 4.440 4.450 4.180 4.470 52,391,290 230,615,863 4.4018 3.464 3.457 3.464 3.254 3.480 67,297,643 3.4268 6.46%
2023-05-03 0 4.180 4.170 4.180 4.140 4.240 7,845,026 32,646,530 4.1614 3.254 3.246 3.254 3.223 3.301 10,077,090 3.2397 -1.42%
2023-05-02 0 4.240 4.240 4.250 4.170 4.330 11,611,500 49,256,392 4.2420 3.301 3.301 3.309 3.246 3.371 14,915,200 3.3024 -0.24%
2023-04-28 0 4.250 4.250 4.260 4.170 4.380 50,491,767 216,570,206 4.2892 3.309 3.309 3.316 3.246 3.410 64,857,668 3.3392 3.41%
2023-04-27 0 4.110 4.110 4.120 4.060 4.150 7,784,102 32,025,266 4.1142 3.200 3.200 3.207 3.161 3.231 9,998,832 3.2029 0.00%
2023-04-26 0 4.110 4.110 4.120 4.030 4.130 8,406,125 34,488,098 4.1027 3.200 3.200 3.207 3.137 3.215 10,797,833 3.1940 0.49%
2023-04-25 0 4.090 4.090 4.100 4.050 4.130 13,621,812 55,729,771 4.0912 3.184 3.184 3.192 3.153 3.215 17,497,486 3.1850 -0.49%
2023-04-24 0 4.110 4.100 4.110 4.070 4.150 8,205,606 33,780,771 4.1168 3.200 3.192 3.200 3.168 3.231 10,540,262 3.2049 -0.24%
2023-04-21 0 4.120 4.110 4.120 4.090 4.290 14,734,389 61,208,602 4.1541 3.207 3.200 3.207 3.184 3.340 18,926,613 3.2340 -2.37%
2023-04-20 0 4.220 4.220 4.230 4.180 4.260 7,376,600 31,123,860 4.2193 3.285 3.285 3.293 3.254 3.316 9,475,388 3.2847 0.24%
2023-04-19 0 4.210 4.210 4.220 4.200 4.320 10,675,397 45,238,797 4.2377 3.277 3.277 3.285 3.270 3.363 13,712,758 3.2990 -2.32%
2023-04-18 0 4.310 4.280 4.310 4.240 4.330 13,974,428 59,990,786 4.2929 3.355 3.332 3.355 3.301 3.371 17,950,428 3.3420 1.17%
2023-04-17 0 4.260 4.260 4.270 4.100 4.310 33,070,500 140,445,842 4.2469 3.316 3.316 3.324 3.192 3.355 42,479,708 3.3062 3.90%
2023-04-14 0 4.100 4.100 4.110 4.070 4.120 8,403,989 34,374,159 4.0902 3.192 3.192 3.200 3.168 3.207 10,795,089 3.1842 0.49%
2023-04-13 0 4.080 4.070 4.080 4.050 4.160 12,300,680 50,127,716 4.0752 3.176 3.168 3.176 3.153 3.239 15,800,466 3.1725 -0.97%
2023-04-12 0 4.120 4.110 4.120 4.090 4.160 13,049,053 53,766,370 4.1203 3.207 3.200 3.207 3.184 3.239 16,761,765 3.2077 -0.24%
2023-04-11 0 4.130 4.120 4.130 4.050 4.170 28,201,637 115,884,790 4.1092 3.215 3.207 3.215 3.153 3.246 36,225,558 3.1990 2.74%
2023-04-06 0 4.020 4.010 4.020 3.990 4.070 13,662,597 54,983,334 4.0244 3.130 3.122 3.130 3.106 3.168 17,549,875 3.1330 -1.23%
2023-04-04 0 4.070 4.060 4.070 4.020 4.080 9,039,838 36,701,822 4.0600 3.168 3.161 3.168 3.130 3.176 11,611,850 3.1607 0.25%
2023-04-03 0 4.060 4.050 4.060 3.940 4.070 13,875,696 55,993,478 4.0354 3.161 3.153 3.161 3.067 3.168 17,823,605 3.1415 2.78%
2023-03-31 0 3.950 3.950 3.970 3.940 4.030 14,552,697 57,845,676 3.9749 3.075 3.075 3.091 3.067 3.137 18,693,226 3.0945 -0.75%
2023-03-30 0 3.980 3.980 3.990 3.930 4.050 15,036,460 59,815,261 3.9780 3.098 3.098 3.106 3.060 3.153 19,314,629 3.0969 -1.73%
2023-03-29 0 4.050 4.040 4.050 4.010 4.150 10,621,187 42,961,611 4.0449 3.153 3.145 3.153 3.122 3.231 13,643,124 3.1490 -0.98%
2023-03-28 0 4.090 4.080 4.090 4.060 4.130 8,928,958 36,541,880 4.0925 3.184 3.176 3.184 3.161 3.215 11,469,422 3.1860 0.74%
2023-03-27 0 4.060 4.050 4.060 4.000 4.100 13,664,000 55,334,717 4.0497 3.161 3.153 3.161 3.114 3.192 17,551,677 3.1527 -0.49%
2023-03-24 0 4.080 4.070 4.080 4.020 4.170 21,584,277 87,953,568 4.0749 3.176 3.168 3.176 3.130 3.246 27,725,429 3.1723 -2.16%
2023-03-23 0 4.170 4.170 4.180 4.010 4.180 26,273,199 108,252,679 4.1203 3.246 3.246 3.254 3.122 3.254 33,748,441 3.2076 2.96%
2023-03-22 0 4.050 4.030 4.050 4.010 4.090 20,592,738 83,491,782 4.0544 3.153 3.137 3.153 3.122 3.184 26,451,777 3.1564 2.27%
2023-03-21 0 3.960 3.950 3.960 3.900 4.000 14,113,608 55,765,902 3.9512 3.083 3.075 3.083 3.036 3.114 18,129,207 3.0760 0.76%
2023-03-20 0 3.930 3.910 3.930 3.880 4.080 20,804,500 82,605,020 3.9705 3.060 3.044 3.060 3.021 3.176 26,723,790 3.0911 -0.25%
2023-03-17 0 3.940 3.930 3.940 3.810 3.960 23,578,340 92,431,679 3.9202 3.067 3.060 3.067 2.966 3.083 30,286,842 3.0519 4.23%
2023-03-16 0 3.780 3.780 3.790 3.760 3.820 7,639,366 28,949,053 3.7895 2.943 2.943 2.951 2.927 2.974 9,812,916 2.9501 -1.05%
2023-03-15 0 3.820 3.820 3.830 3.760 3.850 11,241,901 42,686,482 3.7971 2.974 2.974 2.982 2.927 2.997 14,440,443 2.9560 2.96%
2023-03-14 0 3.710 3.710 3.730 3.700 3.850 34,367,401 128,409,005 3.7364 2.888 2.888 2.904 2.880 2.997 44,145,603 2.9088 -3.39%
2023-03-13 0 3.840 3.840 3.850 3.790 3.870 12,893,170 49,479,856 3.8377 2.989 2.989 2.997 2.951 3.013 16,561,531 2.9876 1.05%
2023-03-10 0 3.800 3.800 3.810 3.790 3.930 18,690,777 71,787,890 3.8408 2.958 2.958 2.966 2.951 3.060 24,008,671 2.9901 -3.31%
2023-03-09 0 3.930 3.930 3.940 3.930 4.080 15,324,295 61,027,961 3.9824 3.060 3.060 3.067 3.060 3.176 19,684,358 3.1003 -3.44%
2023-03-08 0 4.070 4.060 4.070 4.000 4.090 11,212,524 45,272,189 4.0376 3.168 3.161 3.168 3.114 3.184 14,402,708 3.1433 -1.21%
2023-03-07 0 4.120 4.100 4.120 4.050 4.220 26,646,249 110,403,488 4.1433 3.207 3.192 3.207 3.153 3.285 34,227,631 3.2256 0.98%
2023-03-06 0 4.080 4.070 4.080 4.060 4.190 16,243,100 66,487,565 4.0933 3.176 3.168 3.176 3.161 3.262 20,864,582 3.1866 -0.49%
2023-03-03 0 4.100 4.090 4.100 4.030 4.120 9,800,235 39,967,874 4.0783 3.192 3.184 3.192 3.137 3.207 12,588,595 3.1749 2.24%
2023-03-02 0 4.010 4.000 4.010 3.970 4.050 13,683,011 54,649,506 3.9940 3.122 3.114 3.122 3.091 3.153 17,576,097 3.1093 -0.25%
2023-03-01 0 4.020 4.010 4.020 3.920 4.040 12,920,372 51,756,322 4.0058 3.130 3.122 3.130 3.052 3.145 16,596,472 3.1185 2.81%
2023-02-28 0 3.910 3.900 3.910 3.890 3.980 14,493,657 56,756,251 3.9159 3.044 3.036 3.044 3.028 3.098 18,617,388 3.0486 -0.51%
2023-02-27 0 3.930 3.920 3.930 3.910 3.980 6,034,273 23,773,521 3.9397 3.060 3.052 3.060 3.044 3.098 7,751,142 3.0671 -1.01%
2023-02-24 0 3.970 3.970 3.980 3.950 4.050 5,632,388 22,458,205 3.9873 3.091 3.091 3.098 3.075 3.153 7,234,913 3.1041 -1.49%
2023-02-23 0 4.030 4.020 4.030 4.000 4.080 6,235,863 25,213,229 4.0433 3.137 3.130 3.137 3.114 3.176 8,010,089 3.1477 0.25%
2023-02-22 0 4.020 4.010 4.020 4.010 4.070 5,453,211 21,976,734 4.0301 3.130 3.122 3.130 3.122 3.168 7,004,757 3.1374 -0.50%
2023-02-21 0 4.040 4.030 4.040 4.020 4.110 9,507,524 38,755,789 4.0763 3.145 3.137 3.145 3.130 3.200 12,212,602 3.1734 -0.49%
2023-02-20 0 4.060 4.050 4.060 3.960 4.100 13,955,248 56,362,284 4.0388 3.161 3.153 3.161 3.083 3.192 17,925,791 3.1442 2.27%
2023-02-17 0 3.970 3.950 3.970 3.940 3.980 6,610,750 26,167,123 3.9583 3.091 3.075 3.091 3.067 3.098 8,491,638 3.0815 0.76%
2023-02-16 0 3.940 3.930 3.940 3.900 4.000 25,764,407 101,681,623 3.9466 3.067 3.060 3.067 3.036 3.114 33,094,888 3.0724 0.77%
2023-02-15 0 3.910 3.900 3.910 3.870 4.050 29,886,767 117,401,286 3.9282 3.044 3.036 3.044 3.013 3.153 38,390,140 3.0581 -2.98%
2023-02-14 0 4.030 4.020 4.030 4.000 4.090 18,082,500 73,003,484 4.0372 3.137 3.130 3.137 3.114 3.184 23,227,327 3.1430 -0.74%
2023-02-13 0 4.060 4.060 4.070 4.020 4.080 5,817,161 23,589,469 4.0552 3.161 3.161 3.168 3.130 3.176 7,472,258 3.1569 -0.25%
2023-02-10 0 4.070 4.060 4.070 4.050 4.170 8,270,229 33,875,334 4.0961 3.168 3.161 3.168 3.153 3.246 10,623,272 3.1888 -1.69%
2023-02-09 0 4.140 4.130 4.140 4.040 4.170 16,051,000 66,269,713 4.1287 3.223 3.215 3.223 3.145 3.246 20,617,825 3.2142 0.98%
2023-02-08 0 4.100 4.090 4.100 4.080 4.140 7,744,361 31,854,008 4.1132 3.192 3.184 3.192 3.176 3.223 9,947,784 3.2021 -0.24%
2023-02-07 0 4.110 4.110 4.120 4.080 4.140 9,357,682 38,478,769 4.1120 3.200 3.200 3.207 3.176 3.223 12,020,127 3.2012 0.74%
2023-02-06 0 4.080 4.070 4.080 4.050 4.140 16,298,604 66,559,051 4.0837 3.176 3.168 3.176 3.153 3.223 20,935,878 3.1792 -2.39%
2023-02-03 0 4.180 4.170 4.180 4.120 4.260 11,079,783 46,165,854 4.1667 3.254 3.246 3.254 3.207 3.316 14,232,199 3.2438 -1.42%
2023-02-02 0 4.240 4.240 4.250 4.230 4.420 22,304,001 95,987,672 4.3036 3.301 3.301 3.309 3.293 3.441 28,649,928 3.3504 -1.85%
2023-02-01 0 4.320 4.310 4.320 4.200 4.330 20,115,592 86,005,567 4.2756 3.363 3.355 3.363 3.270 3.371 25,838,874 3.3285 2.37%
2023-01-31 0 4.220 4.220 4.230 4.170 4.340 20,667,378 87,480,741 4.2328 3.285 3.285 3.293 3.246 3.379 26,547,654 3.2952 -0.94%
2023-01-30 0 4.260 4.260 4.270 4.240 4.480 14,179,099 61,415,942 4.3314 3.316 3.316 3.324 3.301 3.488 18,213,332 3.3720 -4.91%
2023-01-27 0 4.480 4.470 4.480 4.400 4.510 7,156,987 31,882,112 4.4547 3.488 3.480 3.488 3.425 3.511 9,193,291 3.4680 0.22%
2023-01-26 0 4.470 4.460 4.470 4.380 4.490 13,097,445 58,350,618 4.4551 3.480 3.472 3.480 3.410 3.495 16,823,926 3.4683 2.29%
2023-01-20 0 4.370 4.360 4.370 4.270 4.370 10,685,540 46,314,301 4.3343 3.402 3.394 3.402 3.324 3.402 13,725,786 3.3743 1.16%
2023-01-19 0 4.320 4.310 4.320 4.190 4.330 5,991,671 25,651,572 4.2812 3.363 3.355 3.363 3.262 3.371 7,696,419 3.3329 0.47%
2023-01-18 0 4.300 4.290 4.300 4.200 4.340 15,964,418 68,368,798 4.2826 3.348 3.340 3.348 3.270 3.379 20,506,609 3.3340 1.42%
2023-01-17 0 4.240 4.220 4.240 4.200 4.300 10,892,247 46,122,327 4.2344 3.301 3.285 3.301 3.270 3.348 13,991,306 3.2965 -0.70%
2023-01-16 0 4.270 4.270 4.280 4.140 4.380 25,331,000 108,568,499 4.2860 3.324 3.324 3.332 3.223 3.410 32,538,168 3.3367 3.64%
2023-01-13 0 4.120 4.110 4.120 4.060 4.120 11,563,450 47,363,954 4.0960 3.207 3.200 3.207 3.161 3.207 14,853,479 3.1887 0.98%
2023-01-12 0 4.080 4.060 4.080 3.990 4.090 10,909,890 44,234,380 4.0545 3.176 3.161 3.176 3.106 3.184 14,013,968 3.1564 1.75%
2023-01-11 0 4.010 4.010 4.020 4.010 4.080 9,368,643 37,855,953 4.0407 3.122 3.122 3.130 3.122 3.176 12,034,206 3.1457 -0.99%
2023-01-10 0 4.050 4.040 4.050 4.010 4.100 7,597,900 30,805,335 4.0545 3.153 3.145 3.153 3.122 3.192 9,759,652 3.1564 0.25%
2023-01-09 0 4.040 4.030 4.040 3.960 4.100 8,447,986 34,152,391 4.0427 3.145 3.137 3.145 3.083 3.192 10,851,604 3.1472 2.02%
2023-01-06 0 3.960 3.960 3.970 3.940 4.040 7,634,514 30,341,140 3.9742 3.083 3.083 3.091 3.067 3.145 9,806,683 3.0939 -1.74%
2023-01-05 0 4.030 4.010 4.030 3.960 4.080 14,601,680 58,780,429 4.0256 3.137 3.122 3.137 3.083 3.176 18,756,145 3.1339 2.03%
2023-01-04 0 3.950 3.950 3.960 3.830 3.970 10,227,742 40,153,546 3.9259 3.075 3.075 3.083 2.982 3.091 13,137,736 3.0564 2.33%
2023-01-03 0 3.860 3.850 3.860 3.710 3.870 12,357,206 47,088,262 3.8106 3.005 2.997 3.005 2.888 3.013 15,873,074 2.9665 1.31%
2022-12-30 0 3.810 3.810 3.830 3.780 3.880 12,328,912 47,074,903 3.8183 2.966 2.966 2.982 2.943 3.021 15,836,730 2.9725 -0.52%
2022-12-29 0 3.830 3.810 3.830 3.770 3.840 8,047,500 30,680,062 3.8124 2.982 2.966 2.982 2.935 2.989 10,337,172 2.9679 -0.52%
2022-12-28 0 3.850 3.840 3.850 3.770 3.880 8,229,100 31,592,410 3.8391 2.997 2.989 2.997 2.935 3.021 10,570,441 2.9888 2.67%
2022-12-23 0 3.750 3.750 3.760 3.700 3.800 7,480,867 28,120,463 3.7590 2.919 2.919 2.927 2.880 2.958 9,609,321 2.9264 0.00%
2022-12-22 0 3.750 3.750 3.760 3.720 3.810 11,267,677 42,474,251 3.7696 2.919 2.919 2.927 2.896 2.966 14,473,553 2.9346 1.35%
2022-12-21 0 3.700 3.700 3.710 3.680 3.740 9,609,983 35,624,536 3.7070 2.880 2.880 2.888 2.865 2.912 12,344,212 2.8859 -0.27%
2022-12-20 0 3.710 3.710 3.720 3.680 3.800 11,915,406 44,346,383 3.7218 2.888 2.888 2.896 2.865 2.958 15,305,573 2.8974 -1.33%
2022-12-19 0 3.760 3.760 3.770 3.760 3.940 9,648,425 36,762,502 3.8102 2.927 2.927 2.935 2.927 3.067 12,393,592 2.9663 -2.84%
2022-12-16 0 3.870 3.870 3.880 3.820 3.910 14,566,589 56,406,569 3.8723 3.013 3.013 3.021 2.974 3.044 18,711,070 3.0146 0.52%
2022-12-15 0 3.850 3.850 3.860 3.810 3.910 7,034,648 27,027,450 3.8420 2.997 2.997 3.005 2.966 3.044 9,036,144 2.9910 -0.77%
2022-12-14 0 3.880 3.880 3.890 3.850 3.950 13,834,366 53,772,874 3.8869 3.021 3.021 3.028 2.997 3.075 17,770,515 3.0260 -0.26%
2022-12-13 0 3.890 3.880 3.890 3.860 3.930 12,124,607 47,279,478 3.8995 3.028 3.021 3.028 3.005 3.060 15,574,296 3.0357 -1.02%
2022-12-12 0 3.930 3.930 3.940 3.900 4.000 10,576,552 41,614,862 3.9346 3.060 3.060 3.067 3.036 3.114 13,585,789 3.0631 -1.75%
2022-12-09 0 4.000 3.990 4.000 3.940 4.050 15,332,050 61,303,089 3.9984 3.114 3.106 3.114 3.067 3.153 19,694,320 3.1127 0.76%
2022-12-08 0 3.970 3.970 3.980 3.900 4.000 8,860,918 35,033,558 3.9537 3.091 3.091 3.098 3.036 3.114 11,382,024 3.0780 1.79%
2022-12-07 0 3.900 3.900 3.910 3.890 4.030 22,001,103 87,159,737 3.9616 3.036 3.036 3.044 3.028 3.137 28,260,850 3.0841 -2.01%
2022-12-06 0 3.980 3.970 3.980 3.950 4.060 12,382,771 49,434,901 3.9922 3.098 3.091 3.098 3.075 3.161 15,905,913 3.1080 -0.75%
2022-12-05 0 4.010 4.010 4.020 3.860 4.030 23,972,640 95,388,633 3.9791 3.122 3.122 3.130 3.005 3.137 30,793,328 3.0977 4.97%
2022-12-02 0 3.820 3.810 3.820 3.750 3.850 12,639,825 48,161,326 3.8103 2.974 2.966 2.974 2.919 2.997 16,236,104 2.9663 -0.26%
2022-12-01 0 3.830 3.820 3.830 3.810 4.000 19,975,982 78,154,807 3.9124 2.982 2.974 2.982 2.966 3.114 25,659,542 3.0458 -0.78%
2022-11-30 0 3.860 3.840 3.860 3.730 3.870 44,648,900 171,170,045 3.8337 3.005 2.989 3.005 2.904 3.013 57,352,391 2.9845 2.12%
2022-11-29 0 3.780 3.770 3.780 3.600 3.820 30,292,173 113,297,787 3.7402 2.943 2.935 2.943 2.803 2.974 38,910,892 2.9117 5.29%
2022-11-28 0 3.590 3.580 3.590 3.490 3.620 15,494,500 55,007,322 3.5501 2.795 2.787 2.795 2.717 2.818 19,902,990 2.7638 -2.71%
2022-11-25 0 3.690 3.690 3.700 3.580 3.740 25,931,000 95,444,205 3.6807 2.873 2.873 2.880 2.787 2.912 33,308,880 2.8654 2.22%
2022-11-24 0 3.610 3.610 3.620 3.580 3.650 9,645,380 34,782,557 3.6061 2.810 2.810 2.818 2.787 2.842 12,389,680 2.8074 1.40%
2022-11-23 0 3.560 3.550 3.560 3.550 3.660 11,684,000 42,064,805 3.6002 2.771 2.764 2.771 2.764 2.849 15,008,328 2.8028 0.00%
2022-11-22 0 3.560 3.560 3.570 3.470 3.640 14,300,868 50,920,462 3.5607 2.771 2.771 2.779 2.701 2.834 18,369,746 2.7720 1.71%
2022-11-21 0 3.500 3.490 3.500 3.460 3.570 12,340,609 43,025,607 3.4865 2.725 2.717 2.725 2.694 2.779 15,851,755 2.7142 -2.51%
2022-11-18 0 3.590 3.580 3.590 3.560 3.640 10,729,488 38,594,818 3.5971 2.795 2.787 2.795 2.771 2.834 13,782,238 2.8003 -0.83%
2022-11-17 0 3.620 3.620 3.630 3.520 3.630 14,592,488 52,080,236 3.5690 2.818 2.818 2.826 2.740 2.826 18,744,338 2.7785 0.00%
2022-11-16 0 3.620 3.610 3.620 3.600 3.730 15,492,839 56,641,498 3.6560 2.818 2.810 2.818 2.803 2.904 19,900,857 2.8462 -1.90%
2022-11-15 0 3.690 3.690 3.700 3.550 3.730 19,834,613 73,076,860 3.6843 2.873 2.873 2.880 2.764 2.904 25,477,951 2.8682 3.07%
2022-11-14 0 3.580 3.570 3.580 3.510 3.670 30,274,013 108,756,297 3.5924 2.787 2.779 2.787 2.733 2.857 38,887,565 2.7967 2.87%
2022-11-11 0 3.480 3.480 3.490 3.370 3.500 37,265,717 128,419,644 3.4461 2.709 2.709 2.717 2.624 2.725 47,868,547 2.6828 5.14%
2022-11-10 0 3.310 3.300 3.310 3.280 3.340 7,299,206 24,101,142 3.3019 2.577 2.569 2.577 2.553 2.600 9,375,974 2.5705 -1.19%
2022-11-09 0 3.350 3.340 3.350 3.280 3.380 20,267,164 67,736,738 3.3422 2.608 2.600 2.608 2.553 2.631 26,033,571 2.6019 1.52%
2022-11-08 0 3.300 3.290 3.300 3.260 3.350 10,295,652 33,931,883 3.2957 2.569 2.561 2.569 2.538 2.608 13,224,968 2.5657 -0.60%
2022-11-07 0 3.320 3.310 3.320 3.200 3.340 28,712,393 94,653,847 3.2966 2.585 2.577 2.585 2.491 2.600 36,881,634 2.5664 3.43%
2022-11-04 0 3.210 3.200 3.210 3.070 3.240 31,945,441 101,963,561 3.1918 2.499 2.491 2.499 2.390 2.522 41,034,548 2.4848 5.59%
2022-11-03 0 3.040 3.030 3.040 3.020 3.090 16,860,311 51,509,256 3.0551 2.367 2.359 2.367 2.351 2.406 21,657,401 2.3784 -1.94%
2022-11-02 0 3.100 3.100 3.120 3.000 3.130 17,786,000 54,604,990 3.0701 2.413 2.413 2.429 2.336 2.437 22,846,467 2.3901 2.99%
2022-11-01 0 3.010 3.010 3.020 2.930 3.050 38,292,000 114,330,852 2.9858 2.343 2.343 2.351 2.281 2.374 49,186,828 2.3244 2.38%
2022-10-31 0 2.940 2.930 2.940 2.920 3.010 30,783,372 91,058,524 2.9580 2.289 2.281 2.289 2.273 2.343 39,541,847 2.3028 -1.67%
2022-10-28 0 2.990 2.980 2.990 2.960 3.170 39,999,248 120,659,529 3.0165 2.328 2.320 2.328 2.304 2.468 51,379,821 2.3484 -5.08%
2022-10-27 0 3.150 3.140 3.150 3.120 3.220 26,379,427 83,760,236 3.1752 2.452 2.444 2.452 2.429 2.507 33,884,893 2.4719 0.32%
2022-10-26 0 3.140 3.130 3.140 3.080 3.200 24,895,904 78,485,736 3.1526 2.444 2.437 2.444 2.398 2.491 31,979,279 2.4543 0.00%
2022-10-25 0 3.140 3.140 3.150 3.080 3.200 21,570,205 67,767,612 3.1417 2.444 2.444 2.452 2.398 2.491 27,707,353 2.4458 0.00%
2022-10-24 0 3.140 3.140 3.150 3.130 3.370 27,044,780 86,955,908 3.2153 2.444 2.444 2.452 2.437 2.624 34,739,552 2.5031 -6.27%
2022-10-21 0 3.350 3.340 3.350 3.320 3.410 20,535,810 68,747,095 3.3477 2.608 2.600 2.608 2.585 2.655 26,378,652 2.6062 0.90%
2022-10-20 0 3.320 3.310 3.320 3.240 3.340 67,337,299 222,732,957 3.3077 2.585 2.577 2.585 2.522 2.600 86,496,086 2.5751 0.30%
2022-10-19 0 3.310 3.300 3.310 3.280 3.380 24,740,935 82,415,533 3.3311 2.577 2.569 2.577 2.553 2.631 31,780,218 2.5933 -1.19%
2022-10-18 0 3.350 3.340 3.350 3.260 3.360 33,883,759 112,521,686 3.3208 2.608 2.600 2.608 2.538 2.616 43,524,355 2.5853 2.13%
2022-10-17 0 3.280 3.280 3.290 3.250 3.310 39,008,252 128,230,696 3.2873 2.553 2.553 2.561 2.530 2.577 50,106,867 2.5591 0.00%
2022-10-14 0 3.280 3.270 3.280 3.260 3.350 42,520,523 140,322,552 3.3001 2.553 2.546 2.553 2.538 2.608 54,618,449 2.5691 0.92%
2022-10-13 0 3.250 3.240 3.250 3.210 3.360 46,495,628 152,320,686 3.2760 2.530 2.522 2.530 2.499 2.616 59,724,549 2.5504 -2.99%
2022-10-12 0 3.350 3.340 3.350 3.310 3.400 37,575,398 126,313,791 3.3616 2.608 2.600 2.608 2.577 2.647 48,266,338 2.6170 -0.30%
2022-10-11 0 3.360 3.350 3.360 3.330 3.440 19,673,786 66,278,858 3.3689 2.616 2.608 2.616 2.592 2.678 25,271,365 2.6227 -0.88%
2022-10-10 0 3.390 3.380 3.390 3.370 3.500 34,407,894 117,500,503 3.4149 2.639 2.631 2.639 2.624 2.725 44,197,617 2.6585 -0.29%
2022-10-07 0 3.400 3.400 3.410 3.360 3.500 12,541,998 42,668,216 3.4020 2.647 2.647 2.655 2.616 2.725 16,110,443 2.6485 -2.86%
2022-10-06 0 3.500 3.490 3.500 3.470 3.560 10,035,704 35,079,184 3.4954 2.725 2.717 2.725 2.701 2.771 12,891,059 2.7212 -0.28%
2022-10-05 0 3.510 3.500 3.510 3.430 3.550 23,691,505 83,034,750 3.5048 2.733 2.725 2.733 2.670 2.764 30,432,204 2.7285 3.24%
2022-10-03 0 3.400 3.390 3.400 3.380 3.720 185,288,517 627,460,399 3.3864 2.647 2.639 2.647 2.631 2.896 238,006,746 2.6363 -6.34%
2022-09-30 0 3.630 3.630 3.640 3.580 3.680 10,194,417 37,072,548 3.6366 2.826 2.826 2.834 2.787 2.865 13,094,929 2.8311 -0.55%
2022-09-29 0 3.650 3.640 3.650 3.620 3.880 6,304,703 23,341,069 3.7022 2.842 2.834 2.842 2.818 3.021 8,098,515 2.8821 -3.69%
2022-09-28 0 3.790 3.780 3.790 3.760 3.880 11,559,449 43,969,904 3.8038 2.951 2.943 2.951 2.927 3.021 14,848,340 2.9613 -2.07%
2022-09-27 0 3.870 3.860 3.870 3.790 3.880 9,071,537 34,791,024 3.8352 3.013 3.005 3.013 2.951 3.021 11,652,568 2.9857 0.52%
2022-09-26 0 3.850 3.850 3.860 3.840 4.010 14,308,516 55,726,000 3.8946 2.997 2.997 3.005 2.989 3.122 18,379,570 3.0320 -4.70%
2022-09-23 0 4.040 4.040 4.050 4.000 4.160 20,594,659 83,781,052 4.0681 3.145 3.145 3.153 3.114 3.239 26,454,245 3.1670 0.00%
2022-09-22 0 4.040 4.030 4.040 3.960 4.050 12,279,508 49,274,159 4.0127 3.145 3.137 3.145 3.083 3.153 15,773,270 3.1239 -0.49%
2022-09-21 0 4.060 4.050 4.060 4.000 4.100 8,915,000 36,049,016 4.0436 3.161 3.153 3.161 3.114 3.192 11,451,493 3.1480 0.00%
2022-09-20 0 4.060 4.050 4.060 4.030 4.140 13,022,518 53,013,703 4.0709 3.161 3.153 3.161 3.137 3.223 16,727,681 3.1692 0.25%
2022-09-19 0 4.050 4.050 4.060 3.990 4.070 17,464,661 70,501,087 4.0368 3.153 3.153 3.161 3.106 3.168 22,433,701 3.1426 1.50%
2022-09-16 0 3.990 3.990 4.000 3.970 4.200 33,496,038 134,709,023 4.0216 3.106 3.106 3.114 3.091 3.270 43,026,320 3.1309 -5.00%
2022-09-15 0 4.200 4.190 4.200 4.150 4.270 10,973,056 46,103,939 4.2016 3.270 3.262 3.270 3.231 3.324 14,095,106 3.2709 -0.71%
2022-09-14 0 4.230 4.210 4.230 4.150 4.230 9,963,244 41,820,165 4.1974 3.293 3.277 3.293 3.231 3.293 12,797,983 3.2677 -0.47%
2022-09-13 0 4.250 4.250 4.260 4.210 4.300 14,259,087 60,626,555 4.2518 3.309 3.309 3.316 3.277 3.348 18,316,078 3.3100 0.71%
2022-09-09 0 4.220 4.220 4.230 4.120 4.220 6,528,649 27,310,333 4.1832 3.285 3.285 3.293 3.207 3.285 8,386,178 3.2566 1.69%
2022-09-08 0 4.150 4.150 4.160 4.110 4.220 9,124,645 37,929,322 4.1568 3.231 3.231 3.239 3.200 3.285 11,720,786 3.2361 -1.89%
2022-09-07 0 4.230 4.220 4.230 4.170 4.250 8,256,000 34,752,473 4.2094 3.293 3.285 3.293 3.246 3.309 10,604,994 3.2770 -0.24%
2022-09-06 0 4.240 4.240 4.250 4.200 4.260 10,086,654 42,740,620 4.2373 3.301 3.301 3.309 3.270 3.316 12,956,506 3.2988 0.47%
2022-09-05 0 4.220 4.200 4.220 4.150 4.240 11,999,000 50,435,071 4.2033 3.285 3.270 3.285 3.231 3.301 15,412,952 3.2723 -0.24%
2022-09-02 0 4.230 4.220 4.230 4.210 4.300 11,455,810 48,664,880 4.2481 3.293 3.285 3.293 3.277 3.348 14,715,213 3.3071 -1.17%
2022-09-01 0 4.280 4.270 4.280 4.240 4.320 8,609,236 36,968,453 4.2940 3.332 3.324 3.332 3.301 3.363 11,058,733 3.3429 -0.47%
2022-08-31 0 4.300 4.290 4.300 4.120 4.420 43,880,376 189,430,453 4.3170 3.348 3.340 3.348 3.207 3.441 56,365,206 3.3608 3.12%
2022-08-30 0 4.170 4.150 4.170 4.100 4.170 5,079,458 21,072,612 4.1486 3.246 3.231 3.246 3.192 3.246 6,524,664 3.2297 0.97%
2022-08-29 0 4.130 4.130 4.150 4.110 4.200 5,121,556 21,244,292 4.1480 3.215 3.215 3.231 3.200 3.270 6,578,739 3.2292 -0.48%
2022-08-26 0 4.150 4.140 4.150 4.130 4.170 3,329,000 13,810,825 4.1486 3.231 3.223 3.231 3.215 3.246 4,276,166 3.2297 0.24%
2022-08-25 0 4.140 4.130 4.140 4.070 4.150 2,592,400 10,685,733 4.1219 3.223 3.215 3.223 3.168 3.231 3,329,989 3.2089 1.22%
2022-08-24 0 4.090 4.080 4.090 4.060 4.160 4,945,054 20,273,547 4.0998 3.184 3.176 3.184 3.161 3.239 6,352,019 3.1917 -0.49%
2022-08-23 0 4.110 4.110 4.120 4.080 4.150 7,447,831 30,558,926 4.1031 3.200 3.200 3.207 3.176 3.231 9,566,885 3.1942 -0.48%
2022-08-22 0 4.130 4.120 4.130 4.100 4.180 4,510,000 18,660,595 4.1376 3.215 3.207 3.215 3.192 3.254 5,793,184 3.2211 -0.48%
2022-08-19 0 4.150 4.150 4.170 4.150 4.190 7,081,916 29,513,556 4.1675 3.231 3.231 3.246 3.231 3.262 9,096,860 3.2444 0.00%
2022-08-18 0 4.150 4.140 4.150 4.100 4.180 10,023,835 41,603,893 4.1505 3.231 3.223 3.231 3.192 3.254 12,875,813 3.2312 0.24%
2022-08-17 0 4.140 4.130 4.140 4.050 4.160 7,978,000 32,910,744 4.1252 3.223 3.215 3.223 3.153 3.239 10,247,898 3.2115 1.97%
2022-08-16 0 4.060 4.050 4.060 4.020 4.090 5,772,824 23,403,517 4.0541 3.161 3.153 3.161 3.130 3.184 7,415,306 3.1561 0.25%
2022-08-15 0 4.050 4.040 4.050 4.050 4.130 3,595,602 14,636,870 4.0708 3.153 3.145 3.153 3.153 3.215 4,618,622 3.1691 -1.70%
2022-08-12 0 4.120 4.110 4.120 4.050 4.160 7,291,500 30,092,291 4.1270 3.207 3.200 3.207 3.153 3.239 9,366,075 3.2129 0.49%
2022-08-11 0 4.100 4.090 4.100 3.860 4.120 21,160,200 85,553,996 4.0432 3.192 3.184 3.192 3.005 3.207 27,180,693 3.1476 6.22%
2022-08-10 0 3.860 3.850 3.860 3.830 3.930 5,035,513 19,444,949 3.8616 3.005 2.997 3.005 2.982 3.060 6,468,216 3.0062 -1.53%
2022-08-09 0 3.920 3.910 3.920 3.890 3.940 2,240,056 8,764,573 3.9127 3.052 3.044 3.052 3.028 3.067 2,877,396 3.0460 -0.25%
2022-08-08 0 3.930 3.920 3.930 3.890 3.960 4,224,000 16,554,420 3.9191 3.060 3.052 3.060 3.028 3.083 5,425,811 3.0510 0.51%
2022-08-05 0 3.910 3.900 3.910 3.850 3.920 7,214,387 28,053,796 3.8886 3.044 3.036 3.044 2.997 3.052 9,267,022 3.0273 1.82%
2022-08-04 0 3.840 3.830 3.840 3.800 3.850 6,914,532 26,452,221 3.8256 2.989 2.982 2.989 2.958 2.997 8,881,852 2.9782 0.52%
2022-08-03 0 3.820 3.810 3.820 3.770 3.830 8,354,929 31,760,304 3.8014 2.974 2.966 2.974 2.935 2.982 10,732,071 2.9594 0.79%
2022-08-02 0 3.790 3.780 3.790 3.750 3.840 16,653,500 63,044,902 3.7857 2.951 2.943 2.951 2.919 2.989 21,391,748 2.9472 -2.07%
2022-08-01 0 3.870 3.860 3.870 3.810 3.910 9,580,225 36,815,593 3.8429 3.013 3.005 3.013 2.966 3.044 12,305,988 2.9917 -0.26%
2022-07-29 0 3.880 3.870 3.880 3.860 3.970 6,216,000 24,163,046 3.8872 3.021 3.013 3.021 3.005 3.091 7,984,574 3.0262 -1.52%
2022-07-28 0 3.940 3.930 3.940 3.910 3.960 2,734,461 10,764,157 3.9365 3.067 3.060 3.067 3.044 3.083 3,512,469 3.0646 0.77%
2022-07-27 0 3.910 3.900 3.910 3.900 3.940 3,988,000 15,599,952 3.9117 3.044 3.036 3.044 3.036 3.067 5,122,664 3.0453 -0.51%
2022-07-26 0 3.930 3.930 3.940 3.910 3.970 5,947,000 23,393,400 3.9336 3.060 3.060 3.067 3.044 3.091 7,639,039 3.0623 0.00%
2022-07-25 0 3.930 3.920 3.930 3.900 3.960 4,882,000 19,184,980 3.9297 3.060 3.052 3.060 3.036 3.083 6,271,025 3.0593 -0.25%
2022-07-22 0 3.940 3.930 3.940 3.910 3.980 3,676,000 14,486,800 3.9409 3.067 3.060 3.067 3.044 3.098 4,721,894 3.0680 0.25%
2022-07-21 0 3.930 3.920 3.930 3.810 3.940 11,251,505 43,527,371 3.8686 3.060 3.052 3.060 2.966 3.067 14,452,780 3.0117 0.00%
2022-07-20 0 3.930 3.930 3.940 3.930 3.970 6,389,478 25,212,112 3.9459 3.060 3.060 3.067 3.060 3.091 8,207,410 3.0719 -0.51%
2022-07-19 0 3.950 3.950 3.960 3.900 4.020 15,488,324 61,434,681 3.9665 3.075 3.075 3.083 3.036 3.130 19,895,057 3.0879 0.00%
2022-07-18 0 3.950 3.940 3.950 3.860 3.970 6,093,705 23,999,542 3.9384 3.075 3.067 3.075 3.005 3.091 7,827,484 3.0661 1.54%
2022-07-15 0 3.890 3.880 3.890 3.860 3.940 12,379,500 48,241,185 3.8969 3.028 3.021 3.028 3.005 3.067 15,901,711 3.0337 -1.02%
2022-07-14 0 3.930 3.920 3.930 3.860 3.970 13,799,998 53,840,932 3.9015 3.060 3.052 3.060 3.005 3.091 17,726,369 3.0373 -1.01%
2022-07-13 0 3.970 3.960 3.970 3.950 4.020 8,644,110 34,387,333 3.9781 3.091 3.083 3.091 3.075 3.130 11,103,529 3.0970 -0.50%
2022-07-12 0 3.990 3.980 3.990 3.980 4.050 6,538,728 26,198,163 4.0066 3.106 3.098 3.106 3.098 3.153 8,399,125 3.1192 -0.99%
2022-07-11 0 4.030 4.020 4.030 3.970 4.030 6,883,854 27,588,208 4.0077 3.137 3.130 3.137 3.091 3.137 8,842,446 3.1200 -0.25%
2022-07-08 0 4.040 4.030 4.040 4.010 4.060 5,882,106 23,704,148 4.0299 3.145 3.137 3.145 3.122 3.161 7,555,681 3.1373 1.00%
2022-07-07 0 4.000 4.000 4.010 3.980 4.030 8,972,762 35,898,332 4.0008 3.114 3.114 3.122 3.098 3.137 11,525,689 3.1146 -0.17%
2022-07-06 0 4.370 4.360 4.370 4.340 4.430 16,387,217 71,733,869 4.3774 3.119 3.112 3.119 3.098 3.162 22,957,726 3.1246 -1.35%
2022-07-05 0 4.430 4.430 4.440 4.420 4.500 6,255,200 27,771,965 4.4398 3.162 3.162 3.169 3.155 3.212 8,763,243 3.1691 0.00%
2022-07-04 0 4.430 4.430 4.440 4.420 4.560 19,420,555 86,313,013 4.4444 3.162 3.162 3.169 3.155 3.255 27,207,291 3.1724 -2.21%
2022-06-30 0 4.530 4.530 4.550 4.520 4.630 8,118,516 37,004,430 4.5580 3.234 3.234 3.248 3.226 3.305 11,373,662 3.2535 -0.22%
2022-06-29 0 4.540 4.540 4.550 4.540 4.650 11,642,722 53,452,566 4.5911 3.241 3.241 3.248 3.241 3.319 16,310,910 3.2771 -1.09%
2022-06-28 0 4.590 4.580 4.590 4.420 4.600 11,748,000 53,174,286 4.5262 3.276 3.269 3.276 3.155 3.283 16,458,400 3.2308 2.91%
2022-06-27 0 4.460 4.460 4.470 4.440 4.570 14,497,531 65,102,197 4.4906 3.184 3.184 3.191 3.169 3.262 20,310,364 3.2054 0.22%
2022-06-24 0 4.450 4.450 4.460 4.440 4.500 5,861,197 26,179,812 4.4666 3.176 3.176 3.184 3.169 3.212 8,211,263 3.1883 -0.45%
2022-06-23 0 4.470 4.460 4.470 4.400 4.510 6,095,796 27,168,579 4.4569 3.191 3.184 3.191 3.141 3.219 8,539,926 3.1814 2.05%
2022-06-22 0 4.380 4.380 4.390 4.370 4.460 5,596,000 24,672,422 4.4089 3.126 3.126 3.134 3.119 3.184 7,839,735 3.1471 -1.13%
2022-06-21 0 4.430 4.430 4.440 4.390 4.450 13,062,122 57,793,306 4.4245 3.162 3.162 3.169 3.134 3.176 18,299,423 3.1582 -0.45%
2022-06-20 0 4.450 4.440 4.450 4.410 4.500 6,541,062 29,032,096 4.4384 3.176 3.169 3.176 3.148 3.212 9,163,723 3.1682 -0.67%
2022-06-17 0 4.480 4.480 4.490 4.400 4.530 23,786,573 106,399,252 4.4731 3.198 3.198 3.205 3.141 3.234 33,323,879 3.1929 0.00%
2022-06-16 0 4.480 4.470 4.480 4.450 4.670 12,025,330 54,490,692 4.5313 3.198 3.191 3.198 3.176 3.333 16,846,926 3.2345 -3.45%
2022-06-15 0 4.640 4.620 4.640 4.490 4.700 38,463,491 177,679,039 4.6194 3.312 3.298 3.312 3.205 3.355 53,885,556 3.2973 3.11%
2022-06-14 0 4.500 4.490 4.500 4.330 4.540 15,355,208 67,938,182 4.4244 3.212 3.205 3.212 3.091 3.241 21,511,930 3.1582 2.51%
2022-06-13 0 4.390 4.380 4.390 4.340 4.440 9,117,864 39,946,426 4.3811 3.134 3.126 3.134 3.098 3.169 12,773,702 3.1272 -2.23%
2022-06-10 0 4.490 4.480 4.490 4.420 4.530 10,627,089 47,720,165 4.4904 3.205 3.198 3.205 3.155 3.234 14,888,056 3.2053 0.00%
2022-06-09 0 4.490 4.480 4.490 4.470 4.610 9,832,932 44,586,771 4.5344 3.205 3.198 3.205 3.191 3.291 13,775,479 3.2367 -0.66%
2022-06-08 0 4.520 4.520 4.530 4.380 4.570 14,312,681 64,438,911 4.5022 3.226 3.226 3.234 3.126 3.262 20,051,398 3.2137 2.03%
2022-06-07 0 4.430 4.420 4.430 4.320 4.460 13,196,984 58,143,116 4.4058 3.162 3.155 3.162 3.084 3.184 18,488,359 3.1449 1.37%
2022-06-06 0 4.370 4.350 4.370 4.250 4.380 19,875,822 85,726,514 4.3131 3.119 3.105 3.119 3.034 3.126 27,845,099 3.0787 1.63%
2022-06-02 0 4.300 4.290 4.300 4.260 4.330 4,306,500 18,467,427 4.2883 3.069 3.062 3.069 3.041 3.091 6,033,206 3.0610 -0.92%
2022-06-01 0 4.340 4.320 4.340 4.280 4.340 6,450,500 27,867,212 4.3202 3.098 3.084 3.098 3.055 3.098 9,036,849 3.0837 0.23%
2022-05-31 0 4.330 4.320 4.330 4.200 4.330 20,002,004 86,133,241 4.3062 3.091 3.084 3.091 2.998 3.091 28,021,874 3.0738 2.85%
2022-05-30 0 4.210 4.200 4.210 4.190 4.280 6,905,841 29,163,679 4.2230 3.005 2.998 3.005 2.991 3.055 9,674,761 3.0144 0.24%
2022-05-27 0 4.200 4.200 4.210 4.170 4.340 10,456,316 44,352,498 4.2417 2.998 2.998 3.005 2.977 3.098 14,648,811 3.0277 -0.24%
2022-05-26 0 4.210 4.190 4.210 4.110 4.230 7,102,232 29,706,480 4.1827 3.005 2.991 3.005 2.934 3.019 9,949,896 2.9856 1.94%
2022-05-25 0 4.130 4.130 4.140 4.110 4.160 3,956,823 16,378,950 4.1394 2.948 2.948 2.955 2.934 2.969 5,543,324 2.9547 -0.24%
2022-05-24 0 4.140 4.140 4.150 4.120 4.210 7,965,500 33,121,185 4.1581 2.955 2.955 2.962 2.941 3.005 11,159,294 2.9680 -0.72%
2022-05-23 0 4.170 4.160 4.170 4.110 4.180 5,613,724 23,340,375 4.1577 2.977 2.969 2.977 2.934 2.984 7,864,565 2.9678 0.72%
2022-05-20 0 4.140 4.140 4.160 4.110 4.160 7,814,444 32,397,303 4.1458 2.955 2.955 2.969 2.934 2.969 10,947,671 2.9593 0.24%
2022-05-19 0 4.130 4.110 4.130 4.050 4.130 5,886,210 24,117,160 4.0972 2.948 2.934 2.948 2.891 2.948 8,246,305 2.9246 -0.24%
2022-05-18 0 4.140 4.120 4.140 4.090 4.140 6,979,815 28,745,817 4.1184 2.955 2.941 2.955 2.919 2.955 9,778,395 2.9397 0.98%
2022-05-17 0 4.100 4.090 4.100 4.060 4.110 5,299,366 21,670,715 4.0893 2.927 2.919 2.927 2.898 2.934 7,424,164 2.9189 0.99%
2022-05-16 0 4.060 4.060 4.070 4.050 4.140 4,029,489 16,388,974 4.0673 2.898 2.898 2.905 2.891 2.955 5,645,126 2.9032 -0.49%
2022-05-13 0 4.080 4.080 4.090 4.070 4.160 7,527,958 30,808,949 4.0926 2.912 2.912 2.919 2.905 2.969 10,546,318 2.9213 0.74%
2022-05-12 0 4.050 4.050 4.070 4.050 4.120 6,498,575 26,470,896 4.0733 2.891 2.891 2.905 2.891 2.941 9,104,200 2.9075 -1.46%
2022-05-11 0 4.110 4.100 4.110 4.070 4.190 7,928,544 32,711,874 4.1258 2.934 2.927 2.934 2.905 2.991 11,107,520 2.9450 0.74%
2022-05-10 0 4.080 4.080 4.090 4.000 4.110 13,866,471 56,417,052 4.0686 2.912 2.912 2.919 2.855 2.934 19,426,279 2.9042 0.00%
2022-05-06 0 4.080 4.080 4.090 4.060 4.140 11,601,491 47,428,514 4.0881 2.912 2.912 2.919 2.898 2.955 16,253,147 2.9181 -1.92%
2022-05-05 0 4.160 4.150 4.160 4.130 4.300 9,884,000 41,426,730 4.1913 2.969 2.962 2.969 2.948 3.069 13,847,023 2.9917 -1.42%
2022-05-04 0 4.220 4.210 4.220 4.190 4.240 3,640,768 15,352,138 4.2167 3.012 3.005 3.012 2.991 3.027 5,100,546 3.0099 -1.86%
2022-05-03 0 4.300 4.290 4.300 4.170 4.310 10,235,545 43,543,447 4.2541 3.069 3.062 3.069 2.977 3.076 14,339,521 3.0366 0.00%
2022-04-29 0 4.300 4.290 4.300 4.140 4.340 9,786,261 41,746,080 4.2658 3.069 3.062 3.069 2.955 3.098 13,710,095 3.0449 3.37%
2022-04-28 0 4.160 4.150 4.160 4.080 4.180 4,725,709 19,610,410 4.1497 2.969 2.962 2.969 2.912 2.984 6,620,498 2.9621 1.46%
2022-04-27 0 4.100 4.100 4.120 4.060 4.140 10,669,417 43,690,339 4.0949 2.927 2.927 2.941 2.898 2.955 14,947,355 2.9229 -0.24%
2022-04-26 0 4.110 4.110 4.120 4.100 4.280 9,624,580 40,030,480 4.1592 2.934 2.934 2.941 2.927 3.055 13,483,587 2.9688 -2.38%
2022-04-25 0 4.210 4.210 4.220 4.200 4.460 38,089,501 163,036,555 4.2804 3.005 3.005 3.012 2.998 3.184 53,361,613 3.0553 -7.06%
2022-04-22 0 4.530 4.520 4.530 4.430 4.540 6,653,346 29,930,073 4.4985 3.234 3.226 3.234 3.162 3.241 9,321,027 3.2110 0.44%
2022-04-21 0 4.510 4.500 4.510 4.460 4.560 8,315,000 37,401,811 4.4981 3.219 3.212 3.219 3.184 3.255 11,648,927 3.2108 -0.22%
2022-04-20 0 4.520 4.510 4.520 4.480 4.650 7,737,776 35,175,511 4.5459 3.226 3.219 3.226 3.198 3.319 10,840,263 3.2449 -1.53%
2022-04-19 0 4.590 4.580 4.590 4.570 4.680 9,914,214 45,619,559 4.6014 3.276 3.269 3.276 3.262 3.341 13,889,351 3.2845 -3.37%
2022-04-14 0 4.750 4.730 4.750 4.700 4.770 11,922,309 56,431,532 4.7333 3.391 3.376 3.391 3.355 3.405 16,702,598 3.3786 1.50%
2022-04-13 0 4.680 4.670 4.680 4.630 4.720 6,542,752 30,633,570 4.6821 3.341 3.333 3.341 3.305 3.369 9,166,090 3.3421 0.21%
2022-04-12 0 4.670 4.660 4.670 4.570 4.720 15,866,519 73,819,724 4.6525 3.333 3.326 3.333 3.262 3.369 22,228,253 3.3210 1.97%
2022-04-11 0 4.580 4.570 4.580 4.530 4.620 10,784,076 49,328,836 4.5742 3.269 3.262 3.269 3.234 3.298 15,107,987 3.2651 -0.87%
2022-04-08 0 4.620 4.610 4.620 4.480 4.620 11,502,073 52,806,396 4.5910 3.298 3.291 3.298 3.198 3.298 16,113,867 3.2771 3.12%
2022-04-07 0 4.480 4.480 4.490 4.470 4.600 10,290,430 46,528,982 4.5216 3.198 3.198 3.205 3.191 3.283 14,416,412 3.2275 -1.54%
2022-04-06 0 4.550 4.540 4.550 4.480 4.580 12,239,180 55,597,266 4.5426 3.248 3.241 3.248 3.198 3.269 17,146,520 3.2425 -0.44%
2022-04-04 0 4.570 4.550 4.570 4.420 4.570 4,792,800 21,755,507 4.5392 3.262 3.248 3.262 3.155 3.262 6,714,489 3.2401 1.78%
2022-04-01 0 4.490 4.480 4.490 4.330 4.500 7,612,089 33,740,404 4.4325 3.205 3.198 3.205 3.091 3.212 10,664,181 3.1639 2.28%
2022-03-31 0 4.390 4.390 4.400 4.390 4.510 11,185,932 49,613,224 4.4353 3.134 3.134 3.141 3.134 3.219 15,670,969 3.1659 -0.23%
2022-03-30 0 4.400 4.380 4.400 4.340 4.460 23,813,500 104,515,636 4.3889 3.141 3.126 3.141 3.098 3.184 33,361,602 3.1328 1.15%
2022-03-29 0 4.350 4.340 4.350 4.300 4.390 10,042,128 43,638,057 4.3455 3.105 3.098 3.105 3.069 3.134 14,068,553 3.1018 0.23%
2022-03-28 0 4.340 4.320 4.340 4.280 4.370 5,668,000 24,515,809 4.3253 3.098 3.084 3.098 3.055 3.119 7,940,603 3.0874 0.70%
2022-03-25 0 4.310 4.300 4.310 4.290 4.440 8,097,625 35,117,090 4.3367 3.076 3.069 3.076 3.062 3.169 11,344,395 3.0955 -2.27%
2022-03-24 0 4.410 4.400 4.410 4.390 4.470 6,416,500 28,365,527 4.4207 3.148 3.141 3.148 3.134 3.191 8,989,217 3.1555 -0.90%
2022-03-23 0 4.450 4.440 4.450 4.390 4.480 7,990,350 35,523,758 4.4458 3.176 3.169 3.176 3.134 3.198 11,194,107 3.1734 1.14%
2022-03-22 0 4.400 4.380 4.400 4.270 4.400 14,452,408 62,865,558 4.3498 3.141 3.126 3.141 3.048 3.141 20,247,149 3.1049 2.80%
2022-03-21 0 4.280 4.280 4.290 4.260 4.390 13,394,878 58,109,173 4.3382 3.055 3.055 3.062 3.041 3.134 18,765,599 3.0966 -2.06%
2022-03-18 0 4.370 4.360 4.370 4.220 4.380 28,147,923 122,198,979 4.3413 3.119 3.112 3.119 3.012 3.126 39,433,926 3.0988 1.39%
2022-03-17 0 4.310 4.290 4.310 4.140 4.310 23,513,920 99,715,870 4.2407 3.076 3.062 3.076 2.955 3.076 32,941,904 3.0270 5.64%
2022-03-16 0 4.080 4.060 4.080 3.820 4.100 20,321,190 80,828,894 3.9776 2.912 2.898 2.912 2.727 2.927 28,469,039 2.8392 6.25%
2022-03-15 0 3.840 3.840 3.850 3.790 4.180 43,649,793 170,237,962 3.9001 2.741 2.741 2.748 2.705 2.984 61,151,323 2.7839 -8.13%
2022-03-14 0 4.180 4.170 4.180 4.150 4.370 29,930,300 127,835,877 4.2711 2.984 2.977 2.984 2.962 3.119 41,930,953 3.0487 -1.18%
2022-03-11 0 4.230 4.230 4.240 4.120 4.300 12,397,283 52,169,832 4.2082 3.019 3.019 3.027 2.941 3.069 17,368,015 3.0038 -0.24%
2022-03-10 0 4.240 4.220 4.240 4.180 4.320 16,099,412 68,246,770 4.2391 3.027 3.012 3.027 2.984 3.084 22,554,525 3.0259 1.19%
2022-03-09 0 4.190 4.180 4.190 4.060 4.300 12,465,533 52,290,103 4.1948 2.991 2.984 2.991 2.898 3.069 17,463,630 2.9942 0.00%
2022-03-08 0 4.190 4.180 4.190 4.150 4.310 14,690,870 61,809,207 4.2073 2.991 2.984 2.991 2.962 3.076 20,581,223 3.0032 -1.87%
2022-03-07 0 4.270 4.260 4.270 4.250 4.440 13,537,841 58,359,339 4.3108 3.048 3.041 3.048 3.034 3.169 18,965,883 3.0771 -3.83%
2022-03-04 0 4.440 4.430 4.440 4.420 4.510 6,656,438 29,610,042 4.4483 3.169 3.162 3.169 3.155 3.219 9,325,359 3.1752 -1.55%
2022-03-03 0 4.510 4.510 4.520 4.480 4.530 5,219,000 23,572,608 4.5167 3.219 3.219 3.226 3.198 3.234 7,311,575 3.2240 0.89%
2022-03-02 0 4.470 4.460 4.470 4.460 4.530 9,413,000 42,183,950 4.4815 3.191 3.184 3.191 3.184 3.234 13,187,174 3.1989 -0.67%
2022-03-01 0 4.500 4.490 4.500 4.450 4.520 4,682,106 20,995,098 4.4841 3.212 3.205 3.212 3.176 3.226 6,559,412 3.2008 0.67%
2022-02-28 0 4.470 4.470 4.480 4.420 4.520 11,316,818 50,451,786 4.4581 3.191 3.191 3.198 3.155 3.226 15,854,334 3.1822 -1.11%
2022-02-25 0 4.520 4.510 4.520 4.490 4.560 10,462,104 47,227,816 4.5142 3.226 3.219 3.226 3.205 3.255 14,656,919 3.2222 -0.22%
2022-02-24 0 4.530 4.520 4.530 4.460 4.640 13,480,729 61,015,553 4.5261 3.234 3.226 3.234 3.184 3.312 18,885,872 3.2308 -2.37%
2022-02-23 0 4.640 4.630 4.640 4.600 4.680 5,652,670 26,238,494 4.6418 3.312 3.305 3.312 3.283 3.341 7,919,127 3.3133 0.00%
2022-02-22 0 4.640 4.630 4.640 4.580 4.700 9,234,500 42,795,015 4.6343 3.312 3.305 3.312 3.269 3.355 12,937,103 3.3079 -1.07%
2022-02-21 0 4.690 4.670 4.690 4.620 4.700 5,244,500 24,485,970 4.6689 3.348 3.333 3.348 3.298 3.355 7,347,300 3.3326 0.43%
2022-02-18 0 4.670 4.660 4.670 4.620 4.680 4,072,000 18,948,527 4.6534 3.333 3.326 3.333 3.298 3.341 5,704,682 3.3216 0.21%
2022-02-17 0 4.660 4.650 4.660 4.610 4.710 7,286,500 33,806,528 4.6396 3.326 3.319 3.326 3.291 3.362 10,208,046 3.3118 -0.21%
2022-02-16 0 4.670 4.660 4.670 4.650 4.730 5,413,189 25,329,382 4.6792 3.333 3.326 3.333 3.319 3.376 7,583,625 3.3400 -0.21%
2022-02-15 0 4.680 4.670 4.680 4.620 4.720 8,344,919 38,898,282 4.6613 3.341 3.333 3.341 3.298 3.369 11,690,842 3.3272 -0.64%
2022-02-14 0 4.710 4.700 4.710 4.680 4.830 8,378,225 39,440,996 4.7076 3.362 3.355 3.362 3.341 3.448 11,737,502 3.3603 -2.48%
2022-02-11 0 4.830 4.830 4.840 4.790 4.880 16,779,567 80,932,800 4.8233 3.448 3.448 3.455 3.419 3.483 23,507,390 3.4429 0.00%
2022-02-10 0 4.830 4.810 4.830 4.790 4.840 11,356,309 54,726,450 4.8190 3.448 3.433 3.448 3.419 3.455 15,909,659 3.4398 1.05%
2022-02-09 0 4.780 4.770 4.780 4.750 4.830 18,380,000 88,031,870 4.7895 3.412 3.405 3.412 3.391 3.448 25,749,522 3.4188 0.84%
2022-02-08 0 4.740 4.730 4.740 4.710 4.780 14,134,532 67,070,327 4.7451 3.383 3.376 3.383 3.362 3.412 19,801,820 3.3871 0.85%
2022-02-07 0 4.700 4.690 4.700 4.660 4.720 12,091,386 56,707,380 4.6899 3.355 3.348 3.355 3.326 3.369 16,939,467 3.3476 0.21%
2022-02-04 0 4.690 4.680 4.690 4.620 4.720 8,774,760 41,185,354 4.6936 3.348 3.341 3.348 3.298 3.369 12,293,029 3.3503 1.74%
2022-01-31 0 4.610 4.610 4.630 4.530 4.640 1,499,519 6,878,501 4.5871 3.291 3.291 3.305 3.234 3.312 2,100,756 3.2743 1.32%
2022-01-28 0 4.550 4.540 4.550 4.520 4.670 4,881,000 22,264,862 4.5615 3.248 3.241 3.248 3.226 3.333 6,838,053 3.2560 -2.36%
2022-01-27 0 4.660 4.640 4.660 4.610 4.680 6,444,000 29,920,885 4.6432 3.326 3.312 3.326 3.291 3.341 9,027,743 3.3143 0.22%
2022-01-26 0 4.650 4.640 4.650 4.600 4.680 5,268,500 24,497,094 4.6497 3.319 3.312 3.319 3.283 3.341 7,380,923 3.3190 0.87%
2022-01-25 0 4.610 4.610 4.620 4.560 4.700 11,593,339 53,566,324 4.6204 3.291 3.291 3.298 3.255 3.355 16,241,727 3.2981 -1.50%
2022-01-24 0 4.680 4.670 4.680 4.660 4.750 10,873,793 51,131,270 4.7022 3.341 3.333 3.341 3.326 3.391 15,233,676 3.3565 -0.64%
2022-01-21 0 4.710 4.700 4.710 4.670 4.720 10,909,087 51,275,476 4.7003 3.362 3.355 3.362 3.333 3.369 15,283,122 3.3550 0.21%
2022-01-20 0 4.700 4.690 4.700 4.620 4.700 23,390,534 109,376,966 4.6761 3.355 3.348 3.355 3.298 3.355 32,769,046 3.3378 2.17%
2022-01-19 0 4.600 4.590 4.600 4.530 4.660 17,314,281 79,715,324 4.6040 3.283 3.276 3.283 3.234 3.326 24,256,500 3.2863 1.10%
2022-01-18 0 4.550 4.540 4.550 4.480 4.590 12,284,030 55,835,252 4.5454 3.248 3.241 3.248 3.198 3.276 17,209,353 3.2445 1.56%
2022-01-17 0 4.480 4.480 4.490 4.460 4.520 8,667,000 38,821,365 4.4792 3.198 3.198 3.205 3.184 3.226 12,142,062 3.1973 -0.88%
2022-01-14 0 4.520 4.510 4.520 4.480 4.540 6,240,461 28,104,120 4.5035 3.226 3.219 3.226 3.198 3.241 8,742,595 3.2146 -0.44%
2022-01-13 0 4.540 4.520 4.540 4.490 4.630 23,588,837 106,992,855 4.5357 3.241 3.226 3.241 3.205 3.305 33,046,860 3.2376 0.22%
2022-01-12 0 4.530 4.520 4.530 4.410 4.530 17,874,231 80,072,804 4.4798 3.234 3.226 3.234 3.148 3.234 25,040,963 3.1977 0.44%
2022-01-11 0 4.510 4.510 4.520 4.400 4.550 14,619,491 65,760,128 4.4981 3.219 3.219 3.226 3.141 3.248 20,481,225 3.2108 0.89%
2022-01-10 0 4.470 4.470 4.480 4.450 4.510 7,195,257 32,286,080 4.4871 3.191 3.191 3.198 3.176 3.219 10,080,219 3.2029 -0.22%
2022-01-07 0 4.480 4.470 4.480 4.410 4.500 8,189,501 36,489,400 4.4556 3.198 3.191 3.198 3.148 3.212 11,473,109 3.1804 1.13%
2022-01-06 0 4.430 4.420 4.430 4.400 4.500 7,558,174 33,476,341 4.4292 3.162 3.155 3.162 3.141 3.212 10,588,649 3.1615 -0.89%
2022-01-05 0 4.470 4.460 4.470 4.450 4.530 4,902,600 22,016,571 4.4908 3.191 3.184 3.191 3.176 3.234 6,868,314 3.2055 -0.45%
2022-01-04 0 4.490 4.490 4.500 4.410 4.540 12,728,937 57,056,092 4.4824 3.205 3.205 3.212 3.148 3.241 17,832,647 3.1995 -1.10%
2022-01-03 0 4.540 4.530 4.540 4.480 4.550 2,208,000 9,967,102 4.5141 3.241 3.234 3.241 3.198 3.248 3,093,305 3.2222 1.34%
2021-12-31 0 4.480 4.470 4.480 4.420 4.530 2,539,000 11,357,673 4.4733 3.198 3.191 3.198 3.155 3.234 3,557,020 3.1930 0.45%
2021-12-30 0 4.460 4.450 4.460 4.430 4.550 9,098,010 40,961,580 4.5023 3.184 3.176 3.184 3.162 3.248 12,745,887 3.2137 0.22%
2021-12-29 0 4.450 4.440 4.450 4.380 4.460 2,358,800 10,461,869 4.4353 3.176 3.169 3.176 3.126 3.184 3,304,569 3.1659 1.14%
2021-12-28 0 4.400 4.390 4.400 4.340 4.450 9,552,000 42,105,542 4.4080 3.141 3.134 3.141 3.098 3.176 13,381,906 3.1465 -0.23%
2021-12-24 0 4.410 4.400 4.410 4.380 4.440 1,798,821 7,940,028 4.4140 3.148 3.141 3.148 3.126 3.169 2,520,064 3.1507 0.46%
2021-12-23 0 4.390 4.380 4.390 4.360 4.420 8,529,184 37,453,535 4.3912 3.134 3.126 3.134 3.112 3.155 11,948,989 3.1345 0.92%
2021-12-22 0 4.350 4.350 4.360 4.310 4.410 5,388,001 23,373,955 4.3381 3.105 3.105 3.112 3.076 3.148 7,548,338 3.0966 -0.46%
2021-12-21 0 4.370 4.360 4.370 4.330 4.390 6,802,005 29,706,435 4.3673 3.119 3.112 3.119 3.091 3.134 9,529,292 3.1174 0.46%
2021-12-20 0 4.350 4.340 4.350 4.320 4.410 7,021,639 30,587,781 4.3562 3.105 3.098 3.105 3.084 3.148 9,836,989 3.1095 -1.14%
2021-12-17 0 4.400 4.400 4.410 4.400 4.480 15,708,389 69,467,371 4.4223 3.141 3.141 3.148 3.141 3.198 22,006,720 3.1566 -1.35%
2021-12-16 0 4.460 4.450 4.460 4.420 4.520 16,949,854 75,547,045 4.4571 3.184 3.176 3.184 3.155 3.226 23,745,954 3.1815 -0.67%
2021-12-15 0 4.490 4.480 4.490 4.460 4.630 25,332,819 115,944,555 4.5769 3.205 3.198 3.205 3.184 3.305 35,490,097 3.2670 -1.97%
2021-12-14 0 4.580 4.570 4.580 4.470 4.790 46,496,423 217,004,643 4.6671 3.269 3.262 3.269 3.191 3.419 65,139,318 3.3314 1.55%
2021-12-13 0 4.510 4.510 4.520 4.500 4.640 11,696,233 53,292,814 4.5564 3.219 3.219 3.226 3.212 3.312 16,385,877 3.2524 -0.22%
2021-12-10 0 4.520 4.510 4.520 4.490 4.590 6,479,542 29,344,257 4.5288 3.226 3.219 3.226 3.205 3.276 9,077,536 3.2326 -1.09%
2021-12-09 0 4.570 4.560 4.570 4.500 4.600 11,871,500 54,092,964 4.5565 3.262 3.255 3.262 3.212 3.283 16,631,417 3.2525 1.56%
2021-12-08 0 4.500 4.500 4.510 4.470 4.540 8,063,000 36,300,130 4.5021 3.212 3.212 3.219 3.191 3.241 11,295,887 3.2136 -0.44%
2021-12-07 0 4.520 4.510 4.520 4.480 4.570 11,760,896 53,198,823 4.5234 3.226 3.219 3.226 3.198 3.262 16,476,466 3.2288 0.67%
2021-12-06 0 4.490 4.480 4.490 4.460 4.600 15,362,025 69,655,061 4.5342 3.205 3.198 3.205 3.184 3.283 21,521,480 3.2365 0.67%
2021-12-03 0 4.460 4.460 4.470 4.430 4.500 8,716,285 38,904,968 4.4635 3.184 3.184 3.191 3.162 3.212 12,211,108 3.1860 -0.45%
2021-12-02 0 4.480 4.460 4.480 4.320 4.500 22,091,505 98,227,088 4.4464 3.198 3.184 3.198 3.084 3.212 30,949,167 3.1738 4.19%
2021-12-01 0 4.300 4.300 4.310 4.250 4.360 12,529,657 54,040,425 4.3130 3.069 3.069 3.076 3.034 3.112 17,553,465 3.0786 0.00%
2021-11-30 0 4.300 4.290 4.300 4.180 4.300 41,981,269 179,301,488 4.2710 3.069 3.062 3.069 2.984 3.069 58,813,798 3.0486 1.42%
2021-11-29 0 4.240 4.230 4.240 4.230 4.280 9,755,299 41,382,936 4.2421 3.027 3.019 3.027 3.019 3.055 13,666,719 3.0280 -0.93%
2021-11-26 0 4.280 4.270 4.280 4.270 4.360 10,864,000 46,703,081 4.2989 3.055 3.048 3.055 3.048 3.112 15,219,957 3.0685 -2.06%
2021-11-25 0 4.370 4.360 4.370 4.340 4.380 4,628,077 20,172,357 4.3587 3.119 3.112 3.119 3.098 3.126 6,483,720 3.1112 0.23%
2021-11-24 0 4.360 4.360 4.370 4.340 4.400 7,919,268 34,557,576 4.3637 3.112 3.112 3.119 3.098 3.141 11,094,525 3.1148 -0.68%
2021-11-23 0 4.390 4.380 4.390 4.380 4.450 5,700,000 25,149,139 4.4121 3.134 3.126 3.134 3.126 3.176 7,985,434 3.1494 0.23%
2021-11-22 0 4.380 4.370 4.380 4.370 4.420 8,274,499 36,317,625 4.3891 3.126 3.119 3.126 3.119 3.155 11,592,187 3.1329 -0.68%
2021-11-19 0 4.410 4.400 4.410 4.360 4.460 12,710,413 55,957,803 4.4025 3.148 3.141 3.148 3.112 3.184 17,806,695 3.1425 -1.34%
2021-11-18 0 4.470 4.460 4.470 4.440 4.490 3,563,319 15,880,245 4.4566 3.191 3.184 3.191 3.169 3.205 4,992,044 3.1811 -0.89%
2021-11-17 0 4.510 4.490 4.510 4.450 4.510 4,839,515 21,748,597 4.4940 3.219 3.205 3.219 3.176 3.219 6,779,935 3.2078 0.00%
2021-11-16 0 4.510 4.480 4.510 4.430 4.510 7,074,901 31,776,558 4.4914 3.219 3.198 3.219 3.162 3.219 9,911,606 3.2060 1.12%
2021-11-15 0 4.460 4.450 4.460 4.410 4.520 5,408,162 24,072,194 4.4511 3.184 3.176 3.184 3.148 3.226 7,576,583 3.1772 -1.11%
2021-11-12 0 4.510 4.500 4.510 4.430 4.530 7,852,994 35,215,857 4.4844 3.219 3.212 3.219 3.162 3.234 11,001,678 3.2010 0.45%
2021-11-11 0 4.490 4.490 4.500 4.350 4.510 15,805,682 70,667,225 4.4710 3.205 3.205 3.212 3.105 3.219 22,143,023 3.1914 2.98%
2021-11-10 0 4.360 4.350 4.360 4.280 4.370 7,063,300 30,576,670 4.3289 3.112 3.105 3.112 3.055 3.119 9,895,354 3.0900 0.23%
2021-11-09 0 4.350 4.340 4.350 4.300 4.350 4,313,148 18,691,690 4.3337 3.105 3.098 3.105 3.069 3.105 6,042,519 3.0934 0.69%
2021-11-08 0 4.320 4.310 4.320 4.260 4.340 6,455,500 27,799,700 4.3064 3.084 3.076 3.084 3.041 3.098 9,043,854 3.0739 1.17%
2021-11-05 0 4.270 4.260 4.270 4.230 4.310 10,554,437 44,999,504 4.2636 3.048 3.041 3.048 3.019 3.076 14,786,274 3.0433 -0.93%
2021-11-04 0 4.310 4.310 4.320 4.270 4.390 12,541,294 54,050,246 4.3098 3.076 3.076 3.084 3.048 3.134 17,569,768 3.0763 -0.92%
2021-11-03 0 4.350 4.340 4.350 4.300 4.390 7,228,333 31,343,967 4.3363 3.105 3.098 3.105 3.069 3.134 10,126,557 3.0952 -0.23%
2021-11-02 0 4.360 4.360 4.370 4.320 4.540 13,175,500 57,911,997 4.3954 3.112 3.112 3.119 3.084 3.241 18,458,261 3.1375 -2.90%
2021-11-01 0 4.490 4.480 4.490 4.360 4.540 17,884,953 80,124,773 4.4800 3.205 3.198 3.205 3.112 3.241 25,055,984 3.1978 3.46%
2021-10-29 0 4.340 4.320 4.340 4.280 4.370 10,377,053 44,865,120 4.3235 3.098 3.084 3.098 3.055 3.119 14,537,767 3.0861 -0.23%
2021-10-28 0 4.350 4.350 4.360 4.320 4.430 5,951,000 25,931,558 4.3575 3.105 3.105 3.112 3.084 3.162 8,337,073 3.1104 -1.14%
2021-10-27 0 4.400 4.400 4.410 4.370 4.490 6,949,463 30,607,839 4.4043 3.141 3.141 3.148 3.119 3.205 9,735,873 3.1438 -1.79%
2021-10-26 0 4.480 4.470 4.480 4.450 4.510 5,100,662 22,828,447 4.4756 3.198 3.191 3.198 3.176 3.219 7,145,789 3.1947 -0.22%
2021-10-25 0 4.490 4.480 4.490 4.450 4.510 6,271,575 28,037,778 4.4706 3.205 3.198 3.205 3.176 3.219 8,786,184 3.1911 0.00%
2021-10-22 0 4.490 4.490 4.500 4.410 4.540 9,777,528 43,698,599 4.4693 3.205 3.205 3.212 3.148 3.241 13,697,860 3.1902 -0.22%
2021-10-21 0 4.500 4.480 4.500 4.460 4.540 7,802,957 35,075,681 4.4952 3.212 3.198 3.212 3.184 3.241 10,931,579 3.2087 0.22%
2021-10-20 0 4.490 4.480 4.490 4.450 4.520 8,080,931 36,254,080 4.4864 3.205 3.198 3.205 3.176 3.226 11,321,007 3.2024 1.35%
2021-10-19 0 4.430 4.420 4.430 4.380 4.460 8,266,290 36,688,143 4.4383 3.162 3.155 3.162 3.126 3.184 11,580,686 3.1680 0.91%
2021-10-18 0 4.390 4.390 4.400 4.350 4.420 7,547,354 33,029,751 4.3763 3.134 3.134 3.141 3.105 3.155 10,573,491 3.1238 -0.23%
2021-10-15 0 4.400 4.390 4.400 4.360 4.410 7,116,091 31,186,763 4.3826 3.141 3.134 3.141 3.112 3.148 9,969,311 3.1283 0.46%
2021-10-12 0 4.380 4.370 4.380 4.340 4.490 14,786,904 65,026,910 4.3976 3.126 3.119 3.126 3.098 3.205 20,715,762 3.1390 -2.01%
2021-10-11 0 4.470 4.460 4.470 4.450 4.570 11,254,000 50,484,715 4.4859 3.191 3.184 3.191 3.176 3.262 15,766,329 3.2021 -1.32%
2021-10-08 0 4.530 4.520 4.530 4.510 4.600 7,597,500 34,487,245 4.5393 3.234 3.226 3.234 3.219 3.283 10,643,743 3.2401 -0.44%
2021-10-07 0 4.550 4.530 4.550 4.460 4.550 4,331,500 19,551,304 4.5137 3.248 3.234 3.248 3.184 3.248 6,068,229 3.2219 2.48%
2021-10-06 0 4.440 4.430 4.440 4.400 4.470 3,423,505 15,158,574 4.4278 3.169 3.162 3.169 3.141 3.191 4,796,171 3.1606 0.00%
2021-10-05 0 4.440 4.440 4.450 4.400 4.520 12,000,005 53,053,472 4.4211 3.169 3.169 3.176 3.141 3.226 16,811,447 3.1558 -1.11%
2021-10-04 0 4.490 4.490 4.500 4.430 4.530 6,775,000 30,301,056 4.4725 3.205 3.205 3.212 3.162 3.234 9,491,459 3.1925 -0.88%
2021-09-30 0 4.530 4.520 4.530 4.480 4.560 4,582,500 20,711,040 4.5196 3.234 3.226 3.234 3.198 3.255 6,419,869 3.2261 -0.22%
2021-09-29 0 4.540 4.530 4.540 4.470 4.560 13,601,100 61,452,291 4.5182 3.241 3.234 3.241 3.191 3.255 19,054,506 3.2251 0.67%
2021-09-28 0 4.510 4.510 4.520 4.460 4.540 6,604,711 29,861,108 4.5212 3.219 3.219 3.226 3.184 3.241 9,252,892 3.2272 0.45%
2021-09-27 0 4.490 4.480 4.490 4.450 4.560 8,952,983 40,317,833 4.5033 3.205 3.198 3.205 3.176 3.255 12,542,711 3.2144 0.22%
2021-09-24 0 4.480 4.470 4.480 4.410 4.600 18,672,200 83,727,810 4.4841 3.198 3.191 3.198 3.148 3.283 26,158,881 3.2007 -1.54%
2021-09-23 0 4.550 4.540 4.550 4.480 4.620 10,479,100 47,485,920 4.5315 3.248 3.241 3.248 3.198 3.298 14,680,730 3.2346 2.02%
2021-09-21 0 4.460 4.450 4.460 4.390 4.520 7,655,000 33,937,097 4.4333 3.184 3.176 3.184 3.134 3.226 10,724,298 3.1645 -0.67%
2021-09-20 0 4.490 4.480 4.490 4.370 4.660 11,564,500 51,531,227 4.4560 3.205 3.198 3.205 3.119 3.326 16,201,325 3.1807 -3.65%
2021-09-17 0 4.660 4.630 4.660 4.530 4.660 16,171,240 74,893,716 4.6313 3.326 3.305 3.326 3.234 3.326 22,655,152 3.3058 0.87%
2021-09-16 0 4.620 4.610 4.620 4.530 4.690 18,991,783 87,341,368 4.5989 3.298 3.291 3.298 3.234 3.348 26,606,602 3.2827 1.76%
2021-09-15 0 4.540 4.530 4.540 4.500 4.690 30,530,418 139,912,846 4.5827 3.241 3.234 3.241 3.212 3.348 42,771,691 3.2712 -1.73%
2021-09-14 0 4.620 4.610 4.620 4.580 4.780 23,678,385 110,854,813 4.6817 3.298 3.291 3.298 3.269 3.412 33,172,312 3.3418 -1.70%
2021-09-13 0 4.700 4.690 4.700 4.620 4.730 17,242,842 81,040,201 4.6999 3.355 3.348 3.355 3.298 3.376 24,156,417 3.3548 0.21%
2021-09-10 0 4.690 4.680 4.690 4.640 4.750 28,700,087 134,802,222 4.6969 3.348 3.341 3.348 3.312 3.391 40,207,482 3.3527 0.86%
2021-09-09 0 4.650 4.640 4.650 4.550 4.680 21,063,587 97,223,784 4.6157 3.319 3.312 3.319 3.248 3.341 29,509,102 3.2947 0.65%
2021-09-08 0 4.620 4.610 4.620 4.580 4.670 15,783,866 72,842,658 4.6150 3.298 3.291 3.298 3.269 3.333 22,112,460 3.2942 0.22%
2021-09-07 0 4.610 4.600 4.610 4.560 4.650 21,565,000 99,321,115 4.6057 3.291 3.283 3.291 3.255 3.319 30,211,558 3.2875 0.00%
2021-09-06 0 4.610 4.600 4.610 4.580 4.790 24,016,019 111,522,230 4.6437 3.291 3.283 3.291 3.269 3.419 33,645,322 3.3146 0.44%
2021-09-03 0 4.590 4.590 4.600 4.560 4.820 29,921,656 139,370,530 4.6578 3.276 3.276 3.283 3.255 3.441 41,918,844 3.3248 0.66%
2021-09-02 0 4.560 4.550 4.560 4.480 4.570 15,445,000 70,167,271 4.5430 3.255 3.248 3.255 3.198 3.262 21,637,724 3.2428 1.33%
2021-09-01 0 4.500 4.490 4.500 4.350 4.610 28,934,000 129,984,660 4.4925 3.212 3.205 3.212 3.105 3.291 40,535,184 3.2067 2.97%
2021-08-31 0 4.370 4.340 4.370 4.230 4.370 19,025,470 82,549,668 4.3389 3.119 3.098 3.119 3.019 3.119 26,653,795 3.0971 1.63%
2021-08-30 0 4.300 4.280 4.300 4.250 4.330 5,450,500 23,352,232 4.2844 3.069 3.055 3.069 3.034 3.091 7,635,896 3.0582 0.23%
2021-08-27 0 4.290 4.280 4.290 4.260 4.360 7,222,000 31,045,368 4.2987 3.062 3.055 3.062 3.041 3.112 10,117,685 3.0684 -0.46%
2021-08-26 0 4.310 4.300 4.310 4.240 4.330 8,457,500 36,366,330 4.2999 3.076 3.069 3.076 3.027 3.091 11,848,563 3.0693 0.47%
2021-08-25 0 4.290 4.280 4.290 4.260 4.310 5,766,349 24,705,237 4.2844 3.062 3.055 3.062 3.041 3.076 8,078,386 3.0582 0.00%
2021-08-24 0 4.290 4.280 4.290 4.170 4.310 14,165,780 60,451,861 4.2675 3.062 3.055 3.062 2.977 3.076 19,845,597 3.0461 2.88%
2021-08-23 0 4.170 4.170 4.180 4.130 4.190 8,000,678 33,353,016 4.1688 2.977 2.977 2.984 2.948 2.991 11,208,576 2.9757 0.97%
2021-08-20 0 4.130 4.130 4.140 4.090 4.240 12,254,583 50,628,727 4.1314 2.948 2.948 2.955 2.919 3.027 17,168,099 2.9490 -2.13%
2021-08-19 0 4.220 4.220 4.230 4.190 4.340 16,055,203 68,249,534 4.2509 3.012 3.012 3.019 2.991 3.098 22,492,590 3.0343 -2.31%
2021-08-18 0 4.320 4.310 4.320 4.020 4.330 31,492,150 133,374,371 4.2352 3.084 3.076 3.084 2.869 3.091 44,119,032 3.0231 5.37%
2021-08-17 0 4.100 4.090 4.100 4.000 4.250 16,023,500 66,095,876 4.1249 2.927 2.919 2.927 2.855 3.034 22,448,176 2.9444 -1.91%
2021-08-16 0 4.180 4.170 4.180 4.160 4.230 6,696,000 28,110,602 4.1981 2.984 2.977 2.984 2.969 3.019 9,380,783 2.9966 0.48%
2021-08-13 0 4.160 4.150 4.160 4.140 4.240 11,182,320 46,753,891 4.1811 2.969 2.962 2.969 2.955 3.027 15,665,908 2.9844 -0.95%
2021-08-12 0 4.200 4.190 4.200 4.170 4.260 14,341,116 60,229,654 4.1998 2.998 2.991 2.998 2.977 3.041 20,091,234 2.9978 -1.18%
2021-08-11 0 4.250 4.230 4.250 4.200 4.310 12,421,637 52,657,877 4.2392 3.034 3.019 3.034 2.998 3.076 17,402,134 3.0259 0.00%
2021-08-10 0 4.250 4.240 4.250 4.200 4.270 5,675,500 24,051,875 4.2378 3.034 3.027 3.034 2.998 3.048 7,951,111 3.0250 -0.23%
2021-08-09 0 4.260 4.250 4.260 4.160 4.390 22,123,531 94,974,287 4.2929 3.041 3.034 3.041 2.969 3.134 30,994,034 3.0643 1.91%
2021-08-06 0 4.180 4.170 4.180 4.170 4.250 5,090,846 21,409,069 4.2054 2.984 2.977 2.984 2.977 3.034 7,132,038 3.0018 -0.71%
2021-08-05 0 4.210 4.200 4.210 4.150 4.280 9,754,500 40,945,825 4.1976 3.005 2.998 3.005 2.962 3.055 13,665,599 2.9963 -0.47%
2021-08-04 0 4.230 4.220 4.230 4.200 4.270 7,248,500 30,723,000 4.2385 3.019 3.012 3.019 2.998 3.048 10,154,810 3.0255 0.00%
2021-08-03 0 4.230 4.220 4.230 4.150 4.270 10,019,000 42,291,745 4.2212 3.019 3.012 3.019 2.962 3.048 14,036,151 3.0131 1.20%
2021-08-02 0 4.180 4.180 4.190 4.010 4.220 16,321,114 67,975,917 4.1649 2.984 2.984 2.991 2.862 3.012 22,865,119 2.9729 2.96%
2021-07-30 0 4.060 4.050 4.060 4.000 4.060 10,322,407 41,674,364 4.0373 2.898 2.891 2.898 2.855 2.898 14,461,210 2.8818 0.00%
2021-07-29 0 4.060 4.050 4.060 4.010 4.080 11,776,500 47,631,362 4.0446 2.898 2.891 2.898 2.862 2.912 16,498,327 2.8870 1.25%
2021-07-28 0 4.010 4.000 4.010 3.870 4.100 32,173,011 127,027,251 3.9483 2.862 2.855 2.862 2.762 2.927 45,072,887 2.8183 -0.74%
2021-07-27 0 4.040 4.040 4.050 3.980 4.230 24,620,062 100,682,966 4.0895 2.884 2.884 2.891 2.841 3.019 34,491,558 2.9191 -3.35%
2021-07-26 0 4.180 4.170 4.180 4.160 4.330 15,754,500 66,465,225 4.2188 2.984 2.977 2.984 2.969 3.091 22,071,319 3.0114 -3.24%
2021-07-23 0 4.320 4.310 4.320 4.250 4.410 31,019,537 135,682,676 4.3741 3.084 3.076 3.084 3.034 3.148 43,456,924 3.1222 0.93%
2021-07-22 0 4.280 4.280 4.290 4.200 4.300 7,509,567 32,058,393 4.2690 3.055 3.055 3.062 2.998 3.069 10,520,553 3.0472 2.15%
2021-07-21 0 4.190 4.180 4.200 4.170 4.270 5,312,002 22,289,103 4.1960 2.991 2.984 2.998 2.977 3.048 7,441,867 2.9951 0.00%
2021-07-20 0 4.190 4.180 4.190 4.160 4.250 8,373,136 35,107,347 4.1929 2.991 2.984 2.991 2.969 3.034 11,730,373 2.9929 -1.64%
2021-07-19 0 4.260 4.260 4.270 4.250 4.340 8,646,500 37,096,395 4.2903 3.041 3.041 3.048 3.034 3.098 12,113,343 3.0624 -1.84%
2021-07-16 0 4.340 4.340 4.350 4.260 4.410 31,377,597 136,125,945 4.3383 3.098 3.098 3.105 3.041 3.148 43,958,549 3.0967 1.88%
2021-07-15 0 4.260 4.260 4.270 4.160 4.300 26,140,592 110,367,398 4.2221 3.041 3.041 3.048 2.969 3.069 36,621,749 3.0137 0.24%
2021-07-14 0 4.250 4.240 4.250 4.230 4.320 12,449,468 52,953,917 4.2535 3.034 3.027 3.034 3.019 3.084 17,441,124 3.0362 -1.62%
2021-07-13 0 4.320 4.320 4.330 4.300 4.450 17,653,133 77,232,936 4.3750 3.084 3.084 3.091 3.069 3.176 24,731,215 3.1229 0.23%
2021-07-12 0 4.310 4.300 4.310 4.240 4.370 17,701,298 76,539,194 4.3239 3.076 3.069 3.076 3.027 3.119 24,798,692 3.0864 2.13%
2021-07-09 0 4.220 4.220 4.240 4.140 4.260 14,648,800 61,704,331 4.2122 3.012 3.012 3.027 2.955 3.041 20,522,285 3.0067 1.69%
2021-07-08 0 4.150 4.150 4.160 4.150 4.250 13,303,328 55,852,213 4.1984 2.962 2.962 2.969 2.962 3.034 18,637,342 2.9968 -2.12%
2021-07-07 0 4.240 4.230 4.240 4.200 4.250 14,308,883 60,400,783 4.2212 3.027 3.019 3.027 2.998 3.034 20,046,077 3.0131 0.57%
2021-07-06 0 4.480 4.480 4.490 4.470 4.540 16,500,657 74,071,375 4.4890 3.009 3.009 3.016 3.003 3.050 24,564,701 3.0154 -0.67%
2021-07-05 0 4.510 4.510 4.520 4.490 4.540 10,549,555 47,593,486 4.5114 3.029 3.029 3.036 3.016 3.050 15,705,233 3.0304 -0.44%
2021-07-02 0 4.530 4.530 4.540 4.520 4.660 29,234,970 133,352,906 4.5614 3.043 3.043 3.050 3.036 3.130 43,522,406 3.0640 -2.16%
2021-06-30 0 4.630 4.620 4.630 4.600 4.650 7,372,802 34,120,863 4.6279 3.110 3.103 3.110 3.090 3.124 10,975,968 3.1087 -0.22%
2021-06-29 0 4.640 4.620 4.640 4.600 4.710 13,797,500 63,873,830 4.6294 3.117 3.103 3.117 3.090 3.164 20,540,483 3.1097 -0.85%
2021-06-28 0 4.680 4.670 4.680 4.650 4.740 7,067,876 33,042,684 4.6751 3.144 3.137 3.144 3.124 3.184 10,522,021 3.1403 -1.06%
2021-06-25 0 4.730 4.720 4.730 4.590 4.760 18,297,996 85,917,183 4.6954 3.177 3.171 3.177 3.083 3.197 27,240,418 3.1540 2.83%
2021-06-24 0 4.600 4.600 4.610 4.540 4.640 12,625,440 58,120,728 4.6035 3.090 3.090 3.097 3.050 3.117 18,795,625 3.0922 0.44%
2021-06-23 0 4.580 4.580 4.590 4.570 4.650 9,084,715 41,824,282 4.6038 3.076 3.076 3.083 3.070 3.124 13,524,510 3.0925 0.44%
2021-06-22 0 4.560 4.560 4.570 4.550 4.630 9,839,793 45,008,548 4.5741 3.063 3.063 3.070 3.056 3.110 14,648,603 3.0725 -0.44%
2021-06-21 0 4.580 4.570 4.580 4.550 4.610 9,161,756 41,927,670 4.5764 3.076 3.070 3.076 3.056 3.097 13,639,202 3.0741 -0.87%
2021-06-18 0 4.620 4.600 4.620 4.560 4.640 15,322,575 70,470,662 4.5991 3.103 3.090 3.103 3.063 3.117 22,810,878 3.0893 0.43%
2021-06-17 0 4.600 4.590 4.600 4.560 4.620 8,538,850 39,223,617 4.5935 3.090 3.083 3.090 3.063 3.103 12,711,876 3.0856 0.88%
2021-06-16 0 4.560 4.550 4.560 4.560 4.620 14,310,116 65,651,524 4.5878 3.063 3.056 3.063 3.063 3.103 21,303,620 3.0817 -0.87%
2021-06-15 0 4.600 4.600 4.610 4.590 4.680 10,137,313 46,798,840 4.6165 3.090 3.090 3.097 3.083 3.144 15,091,524 3.1010 -1.50%
2021-06-11 0 4.670 4.660 4.670 4.650 4.730 10,653,030 49,749,383 4.6700 3.137 3.130 3.137 3.124 3.177 15,859,277 3.1369 -0.43%
2021-06-10 0 4.690 4.690 4.700 4.680 4.760 10,622,314 49,980,117 4.7052 3.150 3.150 3.157 3.144 3.197 15,813,550 3.1606 -0.64%
2021-06-09 0 4.720 4.720 4.730 4.710 4.800 9,017,807 42,673,668 4.7322 3.171 3.171 3.177 3.164 3.224 13,424,904 3.1787 -1.26%
2021-06-08 0 4.780 4.760 4.780 4.710 4.830 13,095,238 62,337,279 4.7603 3.211 3.197 3.211 3.164 3.244 19,495,018 3.1976 0.21%
2021-06-07 0 4.770 4.770 4.790 4.750 4.860 8,046,571 38,485,275 4.7828 3.204 3.204 3.218 3.191 3.265 11,979,015 3.2127 -0.42%
2021-06-04 0 4.790 4.770 4.790 4.700 4.970 27,098,740 130,941,978 4.8320 3.218 3.204 3.218 3.157 3.338 40,342,178 3.2458 0.84%
2021-06-03 0 4.750 4.740 4.750 4.730 4.820 5,595,167 26,670,597 4.7667 3.191 3.184 3.191 3.177 3.238 8,329,584 3.2019 0.00%
2021-06-02 0 4.750 4.740 4.750 4.720 4.840 12,100,002 57,543,740 4.7557 3.191 3.184 3.191 3.171 3.251 18,013,400 3.1945 -1.25%
2021-06-01 0 4.810 4.810 4.820 4.750 4.890 9,517,432 45,583,558 4.7895 3.231 3.231 3.238 3.191 3.285 14,168,701 3.2172 -1.23%
2021-05-31 0 4.870 4.870 4.880 4.850 4.920 8,371,500 40,821,807 4.8763 3.271 3.271 3.278 3.258 3.305 12,462,740 3.2755 -0.61%
2021-05-28 0 4.900 4.900 4.910 4.600 4.970 39,038,626 184,300,350 4.7210 3.291 3.291 3.298 3.090 3.338 58,117,212 3.1712 1.03%
2021-05-27 0 4.850 4.850 4.860 4.850 4.940 17,564,500 85,507,410 4.8682 3.258 3.258 3.265 3.258 3.318 26,148,455 3.2701 -1.02%
2021-05-26 0 4.900 4.890 4.900 4.880 5.010 11,771,416 58,044,939 4.9310 3.291 3.285 3.291 3.278 3.365 17,524,230 3.3123 -1.80%
2021-05-25 0 4.990 4.980 4.990 4.790 5.020 37,742,788 187,316,880 4.9630 3.352 3.345 3.352 3.218 3.372 56,188,084 3.3337 3.96%
2021-05-24 0 4.800 4.790 4.800 4.690 4.960 44,136,158 214,540,486 4.8609 3.224 3.218 3.224 3.150 3.332 65,705,961 3.2652 2.78%
2021-05-21 0 4.670 4.670 4.680 4.660 4.750 5,851,023 27,400,660 4.6831 3.137 3.137 3.144 3.130 3.191 8,710,479 3.1457 -1.06%
2021-05-20 0 4.720 4.720 4.730 4.690 4.800 8,406,780 39,834,883 4.7384 3.171 3.171 3.177 3.150 3.224 12,515,262 3.1829 -0.42%
2021-05-18 0 4.740 4.730 4.740 4.720 4.810 6,568,858 31,204,980 4.7504 3.184 3.177 3.184 3.171 3.231 9,779,128 3.1910 -0.42%
2021-05-17 0 4.760 4.740 4.760 4.720 5.080 63,204,893 313,692,153 4.9631 3.197 3.184 3.197 3.171 3.412 94,093,787 3.3338 -0.83%
2021-05-14 0 4.800 4.780 4.800 4.500 4.800 31,368,000 147,340,254 4.6972 3.224 3.211 3.224 3.023 3.224 46,697,870 3.1552 7.14%
2021-05-13 0 4.480 4.480 4.500 4.480 4.580 5,326,926 24,127,048 4.5293 3.009 3.009 3.023 3.009 3.076 7,930,251 3.0424 -1.75%
2021-05-12 0 4.560 4.550 4.560 4.510 4.570 6,615,375 30,006,672 4.5359 3.063 3.056 3.063 3.029 3.070 9,848,378 3.0469 0.22%
2021-05-11 0 4.550 4.540 4.550 4.490 4.580 9,442,676 42,716,416 4.5238 3.056 3.050 3.056 3.016 3.076 14,057,411 3.0387 -0.22%
2021-05-10 0 4.560 4.560 4.570 4.550 4.610 6,120,200 27,968,319 4.5698 3.063 3.063 3.070 3.056 3.097 9,111,206 3.0697 -0.22%
2021-05-07 0 4.570 4.560 4.570 4.560 4.640 6,736,081 30,980,010 4.5991 3.070 3.063 3.070 3.063 3.117 10,028,074 3.0893 -0.65%
2021-05-06 0 4.600 4.590 4.600 4.580 4.700 9,043,293 41,853,269 4.6281 3.090 3.083 3.090 3.076 3.157 13,462,845 3.1088 -1.50%
2021-05-05 0 4.670 4.670 4.680 4.610 4.700 8,102,000 37,914,450 4.6796 3.137 3.137 3.144 3.097 3.157 12,061,532 3.1434 1.08%
2021-05-04 0 4.620 4.610 4.620 4.560 4.620 4,057,500 18,661,495 4.5993 3.103 3.097 3.103 3.063 3.103 6,040,443 3.0894 0.22%
2021-05-03 0 4.610 4.600 4.610 4.520 4.620 7,855,861 35,950,514 4.5763 3.097 3.090 3.097 3.036 3.103 11,695,103 3.0740 -0.43%
2021-04-30 0 4.630 4.620 4.630 4.610 4.710 6,692,000 31,075,387 4.6437 3.110 3.103 3.110 3.097 3.164 9,962,451 3.1193 -1.28%
2021-04-29 0 4.690 4.690 4.700 4.600 4.750 8,391,243 39,404,327 4.6959 3.150 3.150 3.157 3.090 3.191 12,492,131 3.1543 1.74%
2021-04-28 0 4.610 4.610 4.620 4.580 4.640 8,550,633 39,331,243 4.5998 3.097 3.097 3.103 3.076 3.117 12,729,417 3.0898 -0.86%
2021-04-27 0 4.650 4.640 4.650 4.610 4.690 7,399,111 34,276,171 4.6325 3.124 3.117 3.124 3.097 3.150 11,015,134 3.1117 -0.43%
2021-04-26 0 4.670 4.660 4.670 4.650 4.730 7,842,145 36,711,791 4.6813 3.137 3.130 3.137 3.124 3.177 11,674,683 3.1446 -1.27%
2021-04-23 0 4.730 4.720 4.730 4.680 4.730 8,486,052 39,938,728 4.7064 3.177 3.171 3.177 3.144 3.177 12,633,275 3.1614 -0.21%
2021-04-22 0 4.740 4.730 4.740 4.720 4.790 5,482,596 25,974,803 4.7377 3.184 3.177 3.184 3.171 3.218 8,161,998 3.1824 -0.84%
2021-04-21 0 4.780 4.760 4.780 4.750 4.800 7,110,715 33,958,457 4.7757 3.211 3.197 3.211 3.191 3.224 10,585,796 3.2079 -1.04%
2021-04-20 0 4.830 4.830 4.840 4.800 4.860 9,188,154 44,354,940 4.8274 3.244 3.244 3.251 3.224 3.265 13,678,501 3.2427 0.42%
2021-04-19 0 4.810 4.800 4.810 4.730 4.840 10,853,518 52,262,630 4.8153 3.231 3.224 3.231 3.177 3.251 16,157,746 3.2345 0.84%
2021-04-16 0 4.770 4.750 4.770 4.650 4.770 9,120,000 43,113,980 4.7274 3.204 3.191 3.204 3.124 3.204 13,577,040 3.1755 2.14%
2021-04-15 0 4.670 4.660 4.670 4.630 4.700 8,283,665 38,680,137 4.6694 3.137 3.130 3.137 3.110 3.157 12,331,979 3.1366 -0.64%
2021-04-14 0 4.700 4.700 4.710 4.690 4.760 8,541,357 40,232,204 4.7103 3.157 3.157 3.164 3.150 3.197 12,715,608 3.1640 0.00%
2021-04-13 0 4.700 4.700 4.710 4.690 4.760 7,689,906 36,286,737 4.7187 3.157 3.157 3.164 3.150 3.197 11,448,044 3.1697 0.00%
2021-04-12 0 4.700 4.700 4.710 4.680 4.750 8,473,983 39,823,557 4.6995 3.157 3.157 3.164 3.144 3.191 12,615,307 3.1568 -0.63%
2021-04-09 0 4.730 4.720 4.730 4.710 4.800 8,877,000 42,006,115 4.7320 3.177 3.171 3.177 3.164 3.224 13,215,283 3.1786 -0.42%
2021-04-08 0 4.750 4.750 4.760 4.730 4.830 15,697,815 74,976,375 4.7762 3.191 3.191 3.197 3.177 3.244 23,369,502 3.2083 -0.84%
2021-04-07 0 4.790 4.780 4.790 4.750 4.870 13,688,280 65,427,243 4.7798 3.218 3.211 3.218 3.191 3.271 20,377,886 3.2107 -1.64%
2021-04-01 0 4.870 4.860 4.870 4.790 4.870 9,525,435 46,046,606 4.8341 3.271 3.265 3.271 3.218 3.271 14,180,615 3.2472 1.46%
2021-03-31 0 4.800 4.800 4.810 4.780 4.880 15,264,109 73,472,095 4.8134 3.224 3.224 3.231 3.211 3.278 22,723,839 3.2333 -1.23%
2021-03-30 0 4.860 4.860 4.870 4.800 4.940 19,261,634 93,538,906 4.8562 3.265 3.265 3.271 3.224 3.318 28,674,996 3.2620 -0.82%
2021-03-29 0 4.900 4.890 4.900 4.620 4.910 59,742,620 287,815,506 4.8176 3.291 3.285 3.291 3.103 3.298 88,939,465 3.2361 6.75%
2021-03-26 0 4.590 4.580 4.590 4.550 4.630 7,406,642 33,957,656 4.5848 3.083 3.076 3.083 3.056 3.110 11,026,346 3.0797 0.44%
2021-03-25 0 4.570 4.560 4.570 4.530 4.640 15,190,170 69,373,857 4.5670 3.070 3.063 3.070 3.043 3.117 22,613,765 3.0678 -0.87%
2021-03-24 0 4.610 4.600 4.610 4.590 4.700 14,380,609 66,553,639 4.6280 3.097 3.090 3.097 3.083 3.157 21,408,563 3.1087 -1.07%
2021-03-23 0 4.660 4.660 4.670 4.580 4.670 20,177,327 93,267,319 4.6224 3.130 3.130 3.137 3.076 3.137 30,038,198 3.1050 0.87%
2021-03-22 0 4.620 4.600 4.620 4.580 4.690 17,412,284 80,510,592 4.6238 3.103 3.090 3.103 3.076 3.150 25,921,850 3.1059 0.65%
2021-03-19 0 4.590 4.580 4.590 4.560 4.640 13,104,681 60,251,080 4.5977 3.083 3.076 3.083 3.063 3.117 19,509,076 3.0884 -0.65%
2021-03-18 0 4.620 4.620 4.630 4.600 4.720 19,389,827 90,056,520 4.6445 3.103 3.103 3.110 3.090 3.171 28,865,839 3.1198 -1.07%
2021-03-17 0 4.670 4.660 4.670 4.620 4.690 4,496,024 20,952,183 4.6602 3.137 3.130 3.137 3.103 3.150 6,693,278 3.1303 0.00%
2021-03-16 0 4.670 4.650 4.670 4.590 4.680 22,601,803 104,729,620 4.6337 3.137 3.124 3.137 3.083 3.144 33,647,541 3.1125 1.52%
2021-03-15 0 4.600 4.590 4.600 4.570 4.700 7,696,766 35,540,138 4.6175 3.090 3.083 3.090 3.070 3.157 11,458,256 3.1017 -0.86%
2021-03-12 0 4.640 4.640 4.660 4.640 4.750 7,606,533 35,666,060 4.6889 3.117 3.117 3.130 3.117 3.191 11,323,925 3.1496 -0.85%
2021-03-11 0 4.680 4.670 4.680 4.580 4.690 8,049,468 37,457,373 4.6534 3.144 3.137 3.144 3.076 3.150 11,983,327 3.1258 2.18%
2021-03-10 0 4.580 4.570 4.580 4.500 4.610 12,425,370 56,541,314 4.5505 3.076 3.070 3.076 3.023 3.097 18,497,779 3.0567 0.88%
2021-03-09 0 4.540 4.530 4.540 4.490 4.630 17,198,500 78,111,440 4.5418 3.050 3.043 3.050 3.016 3.110 25,603,587 3.0508 -0.87%
2021-03-08 0 4.580 4.580 4.590 4.570 4.800 20,371,234 94,877,238 4.6574 3.076 3.076 3.083 3.070 3.224 30,326,870 3.1285 -2.76%
2021-03-05 0 4.710 4.710 4.720 4.620 4.790 33,623,946 158,884,742 4.7253 3.164 3.164 3.171 3.103 3.218 50,056,321 3.1741 -0.84%
2021-03-04 0 4.750 4.750 4.770 4.750 4.860 14,242,275 68,180,172 4.7872 3.191 3.191 3.204 3.191 3.265 21,202,624 3.2156 -2.46%
2021-03-03 0 4.870 4.870 4.880 4.770 4.920 14,223,446 69,104,905 4.8585 3.271 3.271 3.278 3.204 3.305 21,174,593 3.2636 2.31%
2021-03-02 0 4.760 4.760 4.770 4.740 4.910 23,749,887 114,149,643 4.8063 3.197 3.197 3.204 3.184 3.298 35,356,706 3.2285 -1.45%
2021-03-01 0 4.830 4.820 4.830 4.730 4.870 21,429,590 102,731,375 4.7939 3.244 3.238 3.244 3.177 3.271 31,902,455 3.2202 0.84%
2021-02-26 0 4.790 4.790 4.800 4.770 4.950 25,190,636 122,038,098 4.8446 3.218 3.218 3.224 3.204 3.325 37,501,564 3.2542 -2.04%
2021-02-25 0 4.890 4.890 4.900 4.760 4.960 22,420,500 109,636,072 4.8900 3.285 3.285 3.291 3.197 3.332 33,377,633 3.2847 2.30%
2021-02-24 0 4.780 4.770 4.780 4.710 5.030 36,709,490 177,437,101 4.8335 3.211 3.204 3.211 3.164 3.379 54,649,803 3.2468 -1.65%
2021-02-23 0 4.860 4.860 4.880 4.860 4.960 16,116,300 79,003,872 4.9021 3.265 3.265 3.278 3.265 3.332 23,992,505 3.2929 -0.21%
2021-02-22 0 4.870 4.870 4.880 4.860 5.090 24,252,940 121,152,040 4.9954 3.271 3.271 3.278 3.265 3.419 36,105,606 3.3555 -2.01%
2021-02-19 0 4.970 4.950 4.970 4.750 5.000 24,147,109 118,301,701 4.8992 3.338 3.325 3.338 3.191 3.359 35,948,054 3.2909 3.76%
2021-02-18 0 4.790 4.790 4.800 4.780 4.950 24,435,558 117,795,999 4.8207 3.218 3.218 3.224 3.211 3.325 36,377,471 3.2382 -2.44%
2021-02-17 0 4.910 4.910 4.920 4.760 4.960 12,138,529 59,366,646 4.8908 3.298 3.298 3.305 3.197 3.332 18,070,755 3.2852 2.29%
2021-02-16 0 4.800 4.800 4.820 4.700 4.850 13,091,629 62,829,461 4.7992 3.224 3.224 3.238 3.157 3.258 19,489,645 3.2237 3.00%
2021-02-11 0 4.660 4.650 4.660 4.620 4.720 3,080,292 14,324,237 4.6503 3.130 3.124 3.130 3.103 3.171 4,585,663 3.1237 -0.64%
2021-02-10 0 4.690 4.680 4.690 4.630 4.760 8,653,500 40,517,635 4.6822 3.150 3.144 3.150 3.110 3.197 12,882,556 3.1452 1.30%
2021-02-09 0 4.630 4.630 4.640 4.580 4.730 13,554,235 62,948,057 4.6442 3.110 3.110 3.117 3.076 3.177 20,178,332 3.1196 0.87%
2021-02-08 0 4.590 4.580 4.590 4.550 4.660 15,996,105 73,493,324 4.5945 3.083 3.076 3.083 3.056 3.130 23,813,569 3.0862 -0.43%
2021-02-05 0 4.610 4.600 4.610 4.570 4.640 8,432,963 38,854,361 4.6074 3.097 3.090 3.097 3.070 3.117 12,554,240 3.0949 0.44%
2021-02-04 0 4.590 4.580 4.590 4.560 4.840 22,348,022 103,294,149 4.6221 3.083 3.076 3.083 3.063 3.251 33,269,735 3.1047 -3.97%
2021-02-03 0 4.780 4.770 4.780 4.720 4.830 10,873,037 51,999,094 4.7824 3.211 3.204 3.211 3.171 3.244 16,186,804 3.2124 -0.42%
2021-02-02 0 4.800 4.800 4.810 4.740 4.840 12,714,568 61,071,033 4.8032 3.224 3.224 3.231 3.184 3.251 18,928,311 3.2264 1.27%
2021-02-01 0 4.740 4.730 4.740 4.600 4.800 18,251,336 86,220,565 4.7241 3.184 3.177 3.184 3.090 3.224 27,170,955 3.1733 1.94%
2021-01-29 0 4.650 4.650 4.660 4.600 4.760 19,452,218 91,114,288 4.6840 3.124 3.124 3.130 3.090 3.197 28,958,721 3.1464 -1.90%
2021-01-28 0 4.740 4.740 4.750 4.730 4.900 19,000,231 90,655,207 4.7713 3.184 3.184 3.191 3.177 3.291 28,285,843 3.2050 -3.85%
2021-01-27 0 4.930 4.920 4.930 4.870 5.100 22,408,718 110,682,877 4.9393 3.312 3.305 3.312 3.271 3.426 33,360,093 3.3178 -1.60%
2021-01-26 0 5.010 5.010 5.020 4.990 5.210 26,450,013 133,842,935 5.0602 3.365 3.365 3.372 3.352 3.500 39,376,412 3.3991 -3.84%
2021-01-25 0 5.210 5.210 5.220 5.100 5.270 18,627,901 97,048,307 5.2098 3.500 3.500 3.506 3.426 3.540 27,731,552 3.4996 0.19%
2021-01-22 0 5.200 5.190 5.200 5.160 5.420 33,481,430 175,972,399 5.2558 3.493 3.486 3.493 3.466 3.641 49,844,156 3.5305 -3.53%
2021-01-21 0 5.390 5.380 5.390 5.320 5.500 25,397,791 137,158,537 5.4004 3.621 3.614 3.621 3.574 3.694 37,809,958 3.6276 -0.92%
2021-01-20 0 5.440 5.420 5.440 5.320 5.480 35,454,742 191,574,609 5.4034 3.654 3.641 3.654 3.574 3.681 52,781,846 3.6296 2.64%
2021-01-19 0 5.300 5.300 5.310 5.260 5.560 63,826,556 343,061,396 5.3749 3.560 3.560 3.567 3.533 3.735 95,019,263 3.6104 1.53%
2021-01-18 0 5.220 5.210 5.220 5.060 5.250 15,211,800 78,970,584 5.1914 3.506 3.500 3.506 3.399 3.527 22,645,966 3.4872 1.95%
2021-01-15 0 5.120 5.120 5.140 5.000 5.190 21,396,103 108,900,981 5.0898 3.439 3.439 3.453 3.359 3.486 31,852,603 3.4189 0.20%
2021-01-14 0 5.110 5.100 5.110 5.060 5.200 17,654,053 90,166,100 5.1074 3.433 3.426 3.433 3.399 3.493 26,281,774 3.4307 -1.54%
2021-01-13 0 5.190 5.170 5.190 5.080 5.320 28,145,698 146,427,560 5.2025 3.486 3.473 3.486 3.412 3.574 41,900,796 3.4946 -0.57%
2021-01-12 0 5.220 5.210 5.220 4.900 5.220 39,330,093 201,505,281 5.1234 3.506 3.500 3.506 3.291 3.506 58,551,122 3.4415 6.10%
2021-01-11 0 4.920 4.910 4.920 4.840 5.030 17,515,802 86,649,203 4.9469 3.305 3.298 3.305 3.251 3.379 26,075,958 3.3230 -0.20%
2021-01-08 0 4.930 4.920 4.930 4.890 5.000 17,811,123 88,158,711 4.9496 3.312 3.305 3.312 3.285 3.359 26,515,606 3.3248 0.41%
2021-01-07 0 4.910 4.900 4.910 4.830 5.080 21,214,583 104,623,233 4.9317 3.298 3.291 3.298 3.244 3.412 31,582,372 3.3127 -1.01%
2021-01-06 0 4.960 4.950 4.960 4.820 4.990 22,021,147 108,460,224 4.9253 3.332 3.325 3.332 3.238 3.352 32,783,112 3.3084 1.64%
2021-01-05 0 4.880 4.870 4.880 4.760 4.900 14,878,500 72,093,080 4.8455 3.278 3.271 3.278 3.197 3.291 22,149,779 3.2548 1.67%
2021-01-04 0 4.800 4.800 4.810 4.780 4.900 22,461,614 108,490,822 4.8301 3.224 3.224 3.231 3.211 3.291 33,438,840 3.2445 -1.23%
2020-12-31 0 4.860 4.850 4.860 4.680 4.950 34,322,520 167,443,078 4.8785 3.265 3.258 3.265 3.144 3.325 51,096,295 3.2770 4.07%
2020-12-30 0 4.670 4.660 4.670 4.560 4.710 15,232,283 71,037,857 4.6636 3.137 3.130 3.137 3.063 3.164 22,676,459 3.1327 1.74%
2020-12-29 0 4.590 4.580 4.590 4.500 4.640 9,191,500 42,153,585 4.5861 3.083 3.076 3.083 3.023 3.117 13,683,482 3.0806 2.00%
2020-12-28 0 4.500 4.500 4.510 4.480 4.590 11,362,500 51,641,650 4.5449 3.023 3.023 3.029 3.009 3.083 16,915,473 3.0529 0.45%
2020-12-24 0 4.480 4.480 4.490 4.470 4.560 3,830,000 17,252,666 4.5046 3.009 3.009 3.016 3.003 3.063 5,701,761 3.0258 0.00%
2020-12-23 0 4.480 4.470 4.480 4.460 4.530 6,797,000 30,578,277 4.4988 3.009 3.003 3.009 2.996 3.043 10,118,765 3.0219 -0.44%
2020-12-22 0 4.500 4.490 4.500 4.430 4.600 11,052,468 49,664,234 4.4935 3.023 3.016 3.023 2.976 3.090 16,453,925 3.0184 -1.53%
2020-12-21 0 4.570 4.570 4.580 4.520 4.610 11,534,843 52,715,577 4.5701 3.070 3.070 3.076 3.036 3.097 17,172,042 3.0698 0.00%
2020-12-18 0 4.570 4.570 4.590 4.570 4.690 20,377,735 93,753,184 4.6008 3.070 3.070 3.083 3.070 3.150 30,336,548 3.0904 -1.93%
2020-12-17 0 4.660 4.660 4.670 4.510 4.680 17,053,500 78,784,375 4.6198 3.130 3.130 3.137 3.029 3.144 25,387,724 3.1032 1.30%
2020-12-16 0 4.600 4.590 4.600 4.560 4.670 9,295,000 42,852,620 4.6103 3.090 3.083 3.090 3.063 3.137 13,837,564 3.0968 0.66%
2020-12-15 0 4.570 4.570 4.580 4.540 4.670 13,619,425 62,294,075 4.5739 3.070 3.070 3.076 3.050 3.137 20,275,381 3.0724 -1.72%
2020-12-14 0 4.650 4.650 4.660 4.610 4.710 6,218,000 28,969,917 4.6590 3.124 3.124 3.130 3.097 3.164 9,256,802 3.1296 0.00%
2020-12-11 0 4.650 4.650 4.670 4.610 4.720 8,826,155 41,119,098 4.6588 3.124 3.124 3.137 3.097 3.171 13,139,589 3.1294 -0.21%
2020-12-10 0 4.660 4.660 4.670 4.650 4.760 10,071,098 47,372,816 4.7038 3.130 3.130 3.137 3.124 3.197 14,992,949 3.1597 -1.27%
2020-12-09 0 4.720 4.720 4.730 4.720 4.890 18,662,394 89,022,350 4.7701 3.171 3.171 3.177 3.171 3.285 27,782,902 3.2042 -2.68%
2020-12-08 0 4.850 4.840 4.850 4.790 4.930 21,222,824 102,788,061 4.8433 3.258 3.251 3.258 3.218 3.312 31,594,641 3.2533 -1.02%
2020-12-07 0 4.900 4.900 4.910 4.890 5.130 15,714,000 77,774,797 4.9494 3.291 3.291 3.298 3.285 3.446 23,393,597 3.3246 -2.97%
2020-12-04 0 5.050 5.050 5.060 5.030 5.230 20,860,986 106,416,360 5.1012 3.392 3.392 3.399 3.379 3.513 31,055,969 3.4266 -3.07%
2020-12-03 0 5.210 5.190 5.210 5.180 5.360 17,372,528 90,953,496 5.2355 3.500 3.486 3.500 3.480 3.600 25,862,665 3.5168 -0.95%
2020-12-02 0 5.260 5.250 5.260 5.190 5.400 32,586,500 172,513,727 5.2940 3.533 3.527 3.533 3.486 3.627 48,511,864 3.5561 1.54%
2020-12-01 0 5.180 5.170 5.180 5.000 5.270 15,733,700 81,372,029 5.1718 3.480 3.473 3.480 3.359 3.540 23,422,924 3.4740 3.39%
2020-11-30 0 5.010 5.010 5.030 5.010 5.340 48,505,635 248,619,068 5.1256 3.365 3.365 3.379 3.365 3.587 72,210,847 3.4430 -2.15%
2020-11-27 0 5.120 5.120 5.130 5.040 5.160 15,744,631 80,500,722 5.1129 3.439 3.439 3.446 3.385 3.466 23,439,197 3.4344 1.19%
2020-11-26 0 5.060 5.050 5.060 5.000 5.090 10,720,999 54,167,677 5.0525 3.399 3.392 3.399 3.359 3.419 15,960,464 3.3939 1.40%
2020-11-25 0 4.990 4.980 4.990 4.960 5.130 20,415,928 102,972,287 5.0437 3.352 3.345 3.352 3.332 3.446 30,393,406 3.3880 0.60%
2020-11-24 0 4.960 4.960 4.970 4.960 5.080 12,542,528 62,935,684 5.0178 3.332 3.332 3.338 3.332 3.412 18,672,193 3.3706 -0.40%
2020-11-23 0 4.980 4.980 4.990 4.840 5.050 30,318,850 150,523,802 4.9647 3.345 3.345 3.352 3.251 3.392 45,135,990 3.3349 2.89%
2020-11-20 0 4.840 4.840 4.850 4.800 4.890 16,672,818 80,978,441 4.8569 3.251 3.251 3.258 3.224 3.285 24,820,999 3.2625 0.21%
2020-11-19 0 4.830 4.830 4.840 4.790 4.880 18,833,500 91,040,807 4.8340 3.244 3.244 3.251 3.218 3.278 28,037,629 3.2471 -2.23%
2020-11-18 0 4.940 4.920 4.940 4.830 5.030 20,191,548 99,712,747 4.9383 3.318 3.305 3.318 3.244 3.379 30,059,369 3.3172 1.44%
2020-11-17 0 4.870 4.860 4.870 4.790 4.930 18,508,555 90,089,109 4.8674 3.271 3.265 3.271 3.218 3.312 27,553,880 3.2696 1.67%
2020-11-16 0 4.790 4.780 4.790 4.660 4.790 10,184,500 48,412,045 4.7535 3.218 3.211 3.218 3.130 3.218 15,161,772 3.1930 2.35%
2020-11-13 0 4.680 4.670 4.680 4.640 4.780 11,308,638 52,900,822 4.6779 3.144 3.137 3.144 3.117 3.211 16,835,288 3.1423 -2.09%
2020-11-12 0 4.780 4.770 4.780 4.760 4.850 10,093,000 48,323,087 4.7878 3.211 3.204 3.211 3.197 3.258 15,025,555 3.2161 -1.04%
2020-11-11 0 4.830 4.830 4.840 4.760 4.900 17,842,863 86,609,070 4.8540 3.244 3.244 3.251 3.197 3.291 26,562,857 3.2605 0.62%
2020-11-10 0 4.800 4.790 4.800 4.720 4.990 26,057,089 126,698,180 4.8623 3.224 3.218 3.224 3.171 3.352 38,791,462 3.2661 0.00%
2020-11-09 0 4.800 4.800 4.810 4.630 4.910 37,600,450 180,555,393 4.8019 3.224 3.224 3.231 3.110 3.298 55,976,184 3.2256 3.67%
2020-11-06 0 4.630 4.620 4.630 4.590 4.670 12,935,000 59,798,405 4.6230 3.110 3.103 3.110 3.083 3.137 19,256,470 3.1054 0.22%
2020-11-05 0 4.620 4.610 4.620 4.540 4.620 15,848,564 72,579,824 4.5796 3.103 3.097 3.103 3.050 3.103 23,593,923 3.0762 3.59%
2020-11-04 0 4.460 4.450 4.460 4.420 4.580 15,932,073 71,399,953 4.4815 2.996 2.989 2.996 2.969 3.076 23,718,244 3.0103 -2.19%
2020-11-03 0 4.560 4.560 4.570 4.530 4.630 19,792,734 90,857,175 4.5904 3.063 3.063 3.070 3.043 3.110 29,465,651 3.0835 -0.22%
2020-11-02 0 4.570 4.570 4.580 4.270 4.750 45,421,984 208,335,047 4.5867 3.070 3.070 3.076 2.868 3.191 67,620,184 3.0810 7.78%
2020-10-30 0 4.240 4.240 4.250 4.210 4.450 38,881,346 166,693,246 4.2872 2.848 2.848 2.855 2.828 2.989 57,883,067 2.8798 -2.97%
2020-10-29 0 4.370 4.370 4.380 4.290 4.410 10,126,250 44,082,335 4.3533 2.935 2.935 2.942 2.882 2.962 15,075,055 2.9242 0.00%
2020-10-28 0 4.370 4.360 4.370 4.320 4.410 13,400,500 58,383,100 4.3568 2.935 2.929 2.935 2.902 2.962 19,949,465 2.9265 0.23%
2020-10-27 0 4.360 4.350 4.360 4.330 4.480 22,567,552 98,633,069 4.3706 2.929 2.922 2.929 2.909 3.009 33,596,551 2.9358 -4.39%
2020-10-23 0 4.560 4.540 4.560 4.500 4.660 13,268,786 60,663,692 4.5719 3.063 3.050 3.063 3.023 3.130 19,753,381 3.0711 0.66%
2020-10-22 0 4.530 4.520 4.530 4.420 4.560 18,041,712 81,095,171 4.4949 3.043 3.036 3.043 2.969 3.063 26,858,886 3.0193 0.89%
2020-10-21 0 4.490 4.480 4.490 4.450 4.540 6,900,360 30,990,792 4.4912 3.016 3.009 3.016 2.989 3.050 10,272,638 3.0168 0.00%
2020-10-20 0 4.490 4.480 4.490 4.420 4.520 6,784,992 30,268,064 4.4610 3.016 3.009 3.016 2.969 3.036 10,100,889 2.9966 0.22%
2020-10-19 0 4.480 4.480 4.490 4.480 4.640 13,160,796 59,932,361 4.5539 3.009 3.009 3.016 3.009 3.117 19,592,615 3.0589 -0.44%
2020-10-16 0 4.500 4.490 4.500 4.370 4.510 10,375,400 46,362,665 4.4685 3.023 3.016 3.023 2.935 3.029 15,445,967 3.0016 3.45%
2020-10-15 0 4.350 4.350 4.360 4.340 4.510 12,195,252 53,734,278 4.4062 2.922 2.922 2.929 2.915 3.029 18,155,200 2.9597 -1.81%
2020-10-14 0 4.430 4.430 4.440 4.390 4.560 22,010,902 97,445,802 4.4272 2.976 2.976 2.982 2.949 3.063 32,767,861 2.9738 -1.34%
2020-10-12 0 4.490 4.480 4.490 4.370 4.570 20,150,450 90,749,652 4.5036 3.016 3.009 3.016 2.935 3.070 29,998,186 3.0252 2.05%
2020-10-09 0 4.400 4.400 4.420 4.330 4.480 19,909,500 87,763,615 4.4081 2.956 2.956 2.969 2.909 3.009 29,639,481 2.9610 -2.00%
2020-10-08 0 4.490 4.480 4.490 4.290 4.490 16,217,761 71,919,876 4.4346 3.016 3.009 3.016 2.882 3.016 24,143,551 2.9788 3.70%
2020-10-07 0 4.330 4.310 4.330 4.270 4.400 8,138,099 35,040,061 4.3057 2.909 2.895 2.909 2.868 2.956 12,115,273 2.8922 -0.92%
2020-10-06 0 4.370 4.360 4.370 4.310 4.410 7,578,000 33,126,825 4.3714 2.935 2.929 2.935 2.895 2.962 11,281,448 2.9364 1.16%
2020-10-05 0 4.320 4.310 4.320 4.300 4.400 5,252,000 22,719,266 4.3258 2.902 2.895 2.902 2.888 2.956 7,818,707 2.9058 -0.69%
2020-09-30 0 4.350 4.340 4.350 4.280 4.430 13,660,500 59,572,703 4.3609 2.922 2.915 2.922 2.875 2.976 20,336,530 2.9293 -0.46%
2020-09-29 0 4.370 4.360 4.370 4.310 4.410 14,111,854 61,683,592 4.3710 2.935 2.929 2.935 2.895 2.962 21,008,465 2.9361 0.69%
2020-09-28 0 4.340 4.330 4.340 4.130 4.410 32,236,000 138,658,409 4.3014 2.915 2.909 2.915 2.774 2.962 47,990,071 2.8893 5.34%
2020-09-25 0 4.120 4.120 4.130 4.100 4.230 13,563,856 56,163,870 4.1407 2.767 2.767 2.774 2.754 2.841 20,192,655 2.7814 -0.96%
2020-09-24 0 4.160 4.150 4.160 4.080 4.170 15,078,439 62,366,677 4.1361 2.794 2.788 2.794 2.741 2.801 22,447,430 2.7783 0.24%
2020-09-23 0 4.150 4.130 4.150 4.120 4.220 16,708,992 69,429,131 4.1552 2.788 2.774 2.788 2.767 2.835 24,874,852 2.7911 -1.43%
2020-09-22 0 4.210 4.200 4.210 4.180 4.340 16,484,733 70,097,973 4.2523 2.828 2.821 2.828 2.808 2.915 24,540,995 2.8564 -0.47%
2020-09-21 0 4.230 4.220 4.230 4.200 4.490 26,924,583 116,279,243 4.3187 2.841 2.835 2.841 2.821 3.016 40,082,909 2.9010 -2.98%
2020-09-18 0 4.360 4.360 4.370 4.180 4.390 24,001,463 103,527,235 4.3134 2.929 2.929 2.935 2.808 2.949 35,731,230 2.8974 3.81%
2020-09-17 0 4.200 4.190 4.200 4.160 4.250 16,414,376 69,116,762 4.2107 2.821 2.815 2.821 2.794 2.855 24,436,254 2.8285 0.24%
2020-09-16 0 4.190 4.190 4.200 4.180 4.290 13,955,661 59,053,324 4.2315 2.815 2.815 2.821 2.808 2.882 20,775,939 2.8424 0.24%
2020-09-15 0 4.180 4.180 4.190 4.140 4.210 23,315,500 97,335,390 4.1747 2.808 2.808 2.815 2.781 2.828 34,710,029 2.8042 0.00%
2020-09-14 0 4.180 4.160 4.180 4.140 4.220 19,150,868 80,033,021 4.1791 2.808 2.794 2.808 2.781 2.835 28,510,098 2.8072 0.00%
2020-09-11 0 4.180 4.170 4.180 4.130 4.210 18,047,193 75,178,046 4.1656 2.808 2.801 2.808 2.774 2.828 26,867,045 2.7982 1.21%
2020-09-10 0 4.130 4.130 4.140 4.120 4.280 19,367,000 81,199,360 4.1927 2.774 2.774 2.781 2.767 2.875 28,831,856 2.8163 -2.13%
2020-09-09 0 4.220 4.220 4.240 4.200 4.320 18,254,500 77,705,065 4.2568 2.835 2.835 2.848 2.821 2.902 27,175,666 2.8594 -1.86%
2020-09-08 0 4.300 4.300 4.320 4.270 4.400 32,497,064 141,148,422 4.3434 2.888 2.888 2.902 2.868 2.956 48,378,720 2.9176 -0.69%
2020-09-07 0 4.330 4.320 4.330 4.280 4.450 20,718,304 89,796,370 4.3342 2.909 2.902 2.909 2.875 2.989 30,843,556 2.9113 -2.70%
2020-09-04 0 4.450 4.440 4.450 4.380 4.460 22,268,000 98,499,635 4.4234 2.989 2.982 2.989 2.942 2.996 33,150,605 2.9713 -1.11%
2020-09-03 0 4.500 4.490 4.500 4.490 4.680 27,357,544 124,511,481 4.5513 3.023 3.016 3.023 3.016 3.144 40,727,463 3.0572 -1.96%
2020-09-02 0 4.590 4.580 4.590 4.550 4.640 15,302,050 70,289,589 4.5935 3.083 3.076 3.083 3.056 3.117 22,780,322 3.0855 -0.43%
2020-09-01 0 4.610 4.610 4.630 4.580 4.700 19,365,200 89,829,638 4.6387 3.097 3.097 3.110 3.076 3.157 28,829,176 3.1159 -1.28%
2020-08-31 0 4.670 4.660 4.670 4.650 4.880 36,117,000 171,687,116 4.7536 3.137 3.130 3.137 3.124 3.278 53,767,757 3.1931 -0.85%
2020-08-28 0 4.710 4.710 4.720 4.670 4.810 17,193,400 81,264,649 4.7265 3.164 3.164 3.171 3.137 3.231 25,595,995 3.1749 -0.63%
2020-08-27 0 4.740 4.700 4.740 4.650 4.750 11,496,032 54,070,608 4.7034 3.184 3.157 3.184 3.124 3.191 17,114,263 3.1594 -0.63%
2020-08-26 0 4.770 4.770 4.780 4.710 4.870 19,278,547 92,209,214 4.7830 3.204 3.204 3.211 3.164 3.271 28,700,175 3.2128 -2.25%
2020-08-25 0 4.880 4.860 4.880 4.830 4.960 21,119,000 103,235,512 4.8883 3.278 3.265 3.278 3.244 3.332 31,440,077 3.2836 1.46%
2020-08-24 0 4.810 4.800 4.810 4.770 4.900 15,425,500 74,562,881 4.8337 3.231 3.224 3.231 3.204 3.291 22,964,104 3.2469 -0.82%
2020-08-21 0 4.850 4.830 4.850 4.770 4.850 18,638,148 89,768,771 4.8164 3.258 3.244 3.258 3.204 3.258 27,746,806 3.2353 1.68%
2020-08-20 0 4.770 4.760 4.770 4.700 4.860 33,665,447 160,310,895 4.7619 3.204 3.197 3.204 3.157 3.265 50,118,104 3.1987 -1.85%
2020-08-19 0 4.860 4.850 4.860 4.810 4.950 12,576,906 61,101,070 4.8582 3.265 3.258 3.265 3.231 3.325 18,723,372 3.2634 -1.62%
2020-08-18 0 4.940 4.910 4.940 4.880 5.030 12,765,875 62,926,787 4.9293 3.318 3.298 3.318 3.278 3.379 19,004,692 3.3111 -1.20%
2020-08-17 0 5.000 5.000 5.010 4.830 5.130 34,530,299 172,731,127 5.0023 3.359 3.359 3.365 3.244 3.446 51,405,618 3.3602 4.60%
2020-08-14 0 4.780 4.770 4.780 4.720 4.820 12,555,502 59,908,319 4.7715 3.211 3.204 3.211 3.171 3.238 18,691,507 3.2051 0.21%
2020-08-13 0 4.770 4.750 4.770 4.720 4.840 11,440,314 54,678,487 4.7795 3.204 3.191 3.204 3.171 3.251 17,031,315 3.2105 0.42%
2020-08-12 0 4.750 4.730 4.750 4.630 4.760 17,822,651 83,715,661 4.6971 3.191 3.177 3.191 3.110 3.197 26,532,767 3.1552 0.85%
2020-08-11 0 4.710 4.700 4.710 4.700 4.850 13,168,579 62,936,062 4.7793 3.164 3.157 3.164 3.157 3.258 19,604,202 3.2103 -0.84%
2020-08-10 0 4.750 4.750 4.770 4.690 4.860 19,926,500 95,284,089 4.7818 3.191 3.191 3.204 3.150 3.265 29,664,789 3.2120 -1.45%
2020-08-07 0 4.820 4.810 4.820 4.730 5.050 33,258,353 160,904,515 4.8380 3.238 3.231 3.238 3.177 3.392 49,512,059 3.2498 -3.98%
2020-08-06 0 5.020 5.010 5.020 4.740 5.050 39,557,238 193,195,165 4.8839 3.372 3.365 3.372 3.184 3.392 58,889,275 3.2807 4.37%
2020-08-05 0 4.810 4.810 4.820 4.720 4.870 15,644,187 75,146,852 4.8035 3.231 3.231 3.238 3.171 3.271 23,289,665 3.2266 0.21%
2020-08-04 0 4.800 4.800 4.810 4.690 4.820 32,988,000 157,276,332 4.7677 3.224 3.224 3.231 3.150 3.238 49,109,581 3.2026 1.69%
2020-08-03 0 4.720 4.710 4.720 4.600 4.740 29,802,090 138,947,572 4.6623 3.171 3.164 3.171 3.090 3.184 44,366,684 3.1318 1.94%
2020-07-31 0 4.630 4.630 4.660 4.610 4.780 27,088,354 127,137,660 4.6934 3.110 3.110 3.130 3.097 3.211 40,326,717 3.1527 -0.86%
2020-07-30 0 4.670 4.660 4.670 4.620 4.870 25,846,856 122,183,336 4.7272 3.137 3.130 3.137 3.103 3.271 38,478,485 3.1754 -2.71%
2020-07-29 0 4.800 4.790 4.800 4.620 4.870 29,454,600 141,303,476 4.7973 3.224 3.218 3.224 3.103 3.271 43,849,372 3.2225 3.23%
2020-07-28 0 4.650 4.640 4.650 4.600 4.790 15,838,500 73,867,505 4.6638 3.124 3.117 3.124 3.090 3.218 23,578,941 3.1328 0.43%
2020-07-27 0 4.630 4.630 4.640 4.580 4.840 24,946,999 117,106,844 4.6942 3.110 3.110 3.117 3.076 3.251 37,138,859 3.1532 -1.49%
2020-07-24 0 4.700 4.690 4.700 4.670 5.090 53,017,479 254,113,024 4.7930 3.157 3.150 3.157 3.137 3.419 78,927,677 3.2196 -8.02%
2020-07-23 0 5.110 5.100 5.110 4.970 5.200 45,796,500 231,516,980 5.0553 3.433 3.426 3.433 3.338 3.493 68,177,730 3.3958 -0.20%
2020-07-22 0 5.120 5.110 5.120 5.070 5.460 29,434,340 155,785,472 5.2926 3.439 3.433 3.439 3.406 3.668 43,819,211 3.5552 -2.66%
2020-07-21 0 5.260 5.260 5.270 5.210 5.460 20,337,058 107,552,601 5.2885 3.533 3.533 3.540 3.500 3.668 30,275,991 3.5524 -1.50%
2020-07-20 0 5.340 5.330 5.340 5.120 5.520 46,174,058 244,725,841 5.3001 3.587 3.580 3.587 3.439 3.708 68,739,804 3.5602 5.53%
2020-07-17 0 5.060 5.050 5.060 5.000 5.210 31,706,931 161,117,230 5.0815 3.399 3.392 3.399 3.359 3.500 47,202,441 3.4133 -0.78%
2020-07-16 0 5.100 5.090 5.100 5.050 5.500 50,934,114 266,726,200 5.2367 3.426 3.419 3.426 3.392 3.694 75,826,149 3.5176 -6.25%
2020-07-15 0 5.440 5.430 5.440 5.390 5.740 44,074,500 241,084,142 5.4699 3.654 3.647 3.654 3.621 3.856 65,614,170 3.6743 -2.33%
2020-07-14 0 5.570 5.560 5.570 5.420 5.680 35,307,427 196,029,293 5.5521 3.741 3.735 3.741 3.641 3.815 52,562,537 3.7294 -1.94%
2020-07-13 0 5.680 5.650 5.680 5.360 5.800 53,475,698 300,734,008 5.6238 3.815 3.795 3.815 3.600 3.896 79,609,832 3.7776 4.41%
2020-07-10 0 5.440 5.430 5.440 5.290 5.760 75,507,050 412,290,241 5.4603 3.654 3.647 3.654 3.553 3.869 112,408,137 3.6678 -6.37%
2020-07-09 0 5.810 5.800 5.810 5.730 6.050 72,762,282 427,024,772 5.8688 3.903 3.896 3.903 3.849 4.064 108,321,972 3.9422 -1.02%
2020-07-08 0 5.870 5.860 5.870 5.610 5.970 134,327,500 776,604,917 5.7814 3.943 3.936 3.943 3.768 4.010 199,974,757 3.8835 4.82%
2020-07-07 0 5.600 5.570 5.600 5.530 6.340 116,503,359 681,220,568 5.8472 3.762 3.741 3.762 3.715 4.259 173,439,772 3.9277 -7.51%
2020-07-06 0 6.230 6.220 6.230 5.300 6.240 230,534,605 1,337,265,520 5.8007 4.067 4.061 4.067 3.460 4.074 353,129,594 3.7869 22.64%
2020-07-03 0 5.080 5.080 5.110 4.670 5.190 108,854,447 537,418,377 4.9370 3.316 3.316 3.336 3.049 3.388 166,741,677 3.2231 8.78%
2020-07-02 0 4.670 4.660 4.670 4.270 4.710 77,568,500 353,242,745 4.5539 3.049 3.042 3.049 2.788 3.075 118,818,313 2.9730 11.46%
2020-06-30 0 4.190 4.190 4.200 4.110 4.200 30,936,500 128,631,160 4.1579 2.735 2.735 2.742 2.683 2.742 47,388,086 2.7144 0.96%
2020-06-29 0 4.150 4.150 4.160 4.070 4.330 32,312,000 134,170,499 4.1523 2.709 2.709 2.716 2.657 2.827 49,495,057 2.7108 -4.38%
2020-06-26 0 4.340 4.340 4.350 4.280 4.370 6,709,000 29,020,187 4.3256 2.833 2.833 2.840 2.794 2.853 10,276,750 2.8239 0.00%
2020-06-24 0 4.340 4.330 4.340 4.260 4.370 23,919,684 103,364,061 4.3213 2.833 2.827 2.833 2.781 2.853 36,639,828 2.8211 0.46%
2020-06-23 0 4.320 4.310 4.320 4.150 4.320 16,891,310 72,195,699 4.2741 2.820 2.814 2.820 2.709 2.820 25,873,866 2.7903 2.61%
2020-06-22 0 4.210 4.210 4.220 4.060 4.360 66,120,310 281,755,253 4.2613 2.748 2.748 2.755 2.651 2.846 101,282,140 2.7819 3.95%
2020-06-19 0 4.050 4.040 4.050 3.880 4.080 29,182,815 117,072,105 4.0117 2.644 2.637 2.644 2.533 2.664 44,701,816 2.6190 3.58%
2020-06-18 0 3.910 3.900 3.910 3.810 3.920 7,658,729 29,668,148 3.8738 2.553 2.546 2.553 2.487 2.559 11,731,531 2.5289 1.82%
2020-06-17 0 3.840 3.830 3.840 3.810 3.870 8,642,250 33,067,407 3.8262 2.507 2.500 2.507 2.487 2.526 13,238,074 2.4979 0.00%
2020-06-16 0 3.840 3.840 3.850 3.830 3.880 7,566,874 29,147,806 3.8520 2.507 2.507 2.513 2.500 2.533 11,590,829 2.5147 0.79%
2020-06-15 0 3.810 3.800 3.810 3.770 3.880 12,626,500 48,283,757 3.8240 2.487 2.481 2.487 2.461 2.533 19,341,091 2.4964 -1.80%
2020-06-12 0 3.880 3.860 3.880 3.790 3.880 9,723,157 37,302,777 3.8365 2.533 2.520 2.533 2.474 2.533 14,893,792 2.5046 -0.26%
2020-06-11 0 3.890 3.890 3.900 3.890 4.020 8,854,474 34,869,924 3.9381 2.540 2.540 2.546 2.540 2.624 13,563,156 2.5709 -2.99%
2020-06-10 0 4.010 4.000 4.010 3.950 4.070 8,129,773 32,572,742 4.0066 2.618 2.611 2.618 2.579 2.657 12,453,069 2.6156 -0.50%
2020-06-09 0 4.030 4.030 4.040 3.940 4.090 17,146,588 69,221,157 4.0370 2.631 2.631 2.637 2.572 2.670 26,264,897 2.6355 1.77%
2020-06-08 0 3.960 3.950 3.960 3.930 4.040 14,283,050 56,726,870 3.9716 2.585 2.579 2.585 2.566 2.637 21,878,571 2.5928 -1.00%
2020-06-05 0 4.000 3.990 4.000 3.870 4.010 16,748,378 66,346,570 3.9614 2.611 2.605 2.611 2.526 2.618 25,654,925 2.5861 2.56%
2020-06-04 0 3.900 3.890 3.900 3.850 3.940 7,134,587 27,797,087 3.8961 2.546 2.540 2.546 2.513 2.572 10,928,658 2.5435 0.00%
2020-06-03 0 3.900 3.900 3.910 3.890 3.980 11,848,000 46,601,418 3.9333 2.546 2.546 2.553 2.540 2.598 18,148,596 2.5678 -0.51%
2020-06-02 0 3.920 3.920 3.930 3.880 3.960 13,081,895 51,413,008 3.9301 2.559 2.559 2.566 2.533 2.585 20,038,659 2.5657 1.03%
2020-06-01 0 3.880 3.880 3.890 3.780 3.920 25,579,158 98,844,622 3.8643 2.533 2.533 2.540 2.468 2.559 39,181,786 2.5227 4.30%
2020-05-29 0 3.720 3.720 3.730 3.630 3.720 18,064,124 66,748,717 3.6951 2.429 2.429 2.435 2.370 2.429 27,670,365 2.4123 1.36%
2020-05-28 0 3.670 3.660 3.670 3.630 3.790 12,889,298 47,533,124 3.6878 2.396 2.389 2.396 2.370 2.474 19,743,641 2.4075 -0.27%
2020-05-27 0 3.680 3.680 3.690 3.650 3.730 9,126,396 33,595,036 3.6811 2.402 2.402 2.409 2.383 2.435 13,979,682 2.4031 0.82%
2020-05-26 0 3.650 3.650 3.670 3.630 3.720 12,764,524 47,029,987 3.6844 2.383 2.383 2.396 2.370 2.429 19,552,514 2.4053 0.83%
2020-05-25 0 3.620 3.610 3.620 3.570 3.680 9,948,500 35,812,230 3.5998 2.363 2.357 2.363 2.331 2.402 15,238,969 2.3500 -0.82%
2020-05-22 0 3.650 3.650 3.660 3.610 3.800 17,604,300 64,726,277 3.6767 2.383 2.383 2.389 2.357 2.481 26,966,014 2.4003 -4.95%
2020-05-21 0 3.840 3.830 3.840 3.810 3.900 3,558,000 13,659,329 3.8390 2.507 2.500 2.507 2.487 2.546 5,450,093 2.5063 -0.26%
2020-05-20 0 3.850 3.850 3.870 3.840 3.900 4,886,058 18,934,823 3.8753 2.513 2.513 2.526 2.507 2.546 7,484,393 2.5299 -0.77%
2020-05-19 0 3.880 3.880 3.890 3.880 3.920 8,418,481 32,820,765 3.8987 2.533 2.533 2.540 2.533 2.559 12,895,308 2.5452 1.04%
2020-05-18 0 3.840 3.830 3.840 3.810 3.870 4,312,000 16,532,967 3.8342 2.507 2.500 2.507 2.487 2.526 6,605,060 2.5031 -0.26%
2020-05-15 0 3.850 3.850 3.860 3.790 3.870 8,434,500 32,394,072 3.8407 2.513 2.513 2.520 2.474 2.526 12,919,846 2.5073 0.79%
2020-05-14 0 3.820 3.810 3.820 3.800 3.870 18,101,645 69,312,758 3.8291 2.494 2.487 2.494 2.481 2.526 27,727,840 2.4998 -1.29%
2020-05-13 0 3.870 3.860 3.870 3.860 3.920 13,540,166 52,523,492 3.8791 2.526 2.520 2.526 2.520 2.559 20,740,632 2.5324 0.00%
2020-05-12 0 3.870 3.870 3.880 3.870 3.950 8,954,800 34,819,765 3.8884 2.526 2.526 2.533 2.526 2.579 13,716,834 2.5385 0.00%
2020-05-11 0 3.870 3.870 3.880 3.870 3.990 14,159,812 55,646,513 3.9299 2.526 2.526 2.533 2.526 2.605 21,689,796 2.5656 -0.51%
2020-05-08 0 3.890 3.880 3.890 3.850 3.950 10,573,800 41,191,875 3.8957 2.540 2.533 2.540 2.513 2.579 16,196,795 2.5432 1.57%
2020-05-07 0 3.830 3.820 3.830 3.810 3.880 10,352,500 39,807,510 3.8452 2.500 2.494 2.500 2.487 2.533 15,857,811 2.5103 -0.26%
2020-05-06 0 3.840 3.840 3.850 3.800 3.900 17,819,303 68,712,448 3.8561 2.507 2.507 2.513 2.481 2.546 27,295,352 2.5174 0.00%
2020-05-05 0 3.840 3.830 3.840 3.750 3.870 7,256,913 27,747,214 3.8236 2.507 2.500 2.507 2.448 2.526 11,116,035 2.4961 1.05%
2020-05-04 0 3.800 3.790 3.800 3.760 3.860 10,608,507 40,300,733 3.7989 2.481 2.474 2.481 2.455 2.520 16,249,959 2.4801 -4.04%
2020-04-29 0 3.960 3.950 3.960 3.910 3.990 7,899,902 31,224,279 3.9525 2.585 2.579 2.585 2.553 2.605 12,100,956 2.5803 1.28%
2020-04-28 0 3.910 3.910 3.930 3.780 3.990 15,469,664 60,429,563 3.9063 2.553 2.553 2.566 2.468 2.605 23,696,209 2.5502 4.55%
2020-04-27 0 3.740 3.720 3.740 3.690 3.780 9,066,106 33,838,422 3.7324 2.442 2.429 2.442 2.409 2.468 13,887,331 2.4366 1.36%
2020-04-24 0 3.690 3.680 3.690 3.670 3.740 8,224,398 30,453,603 3.7028 2.409 2.402 2.409 2.396 2.442 12,598,015 2.4173 -0.81%
2020-04-23 0 3.720 3.720 3.730 3.720 3.800 7,951,267 29,826,032 3.7511 2.429 2.429 2.435 2.429 2.481 12,179,636 2.4488 -1.33%
2020-04-22 0 3.770 3.770 3.780 3.710 3.800 5,651,500 21,270,872 3.7638 2.461 2.461 2.468 2.422 2.481 8,656,886 2.4571 0.27%
2020-04-21 0 3.760 3.750 3.760 3.710 3.890 13,316,464 49,998,986 3.7547 2.455 2.448 2.455 2.422 2.540 20,397,968 2.4512 -2.84%
2020-04-20 0 3.870 3.870 3.880 3.860 3.940 9,949,634 38,725,096 3.8921 2.526 2.526 2.533 2.520 2.572 15,240,706 2.5409 -0.77%
2020-04-17 0 3.900 3.890 3.900 3.880 3.970 9,808,185 38,455,531 3.9208 2.546 2.540 2.546 2.533 2.592 15,024,037 2.5596 0.00%
2020-04-16 0 3.900 3.900 3.910 3.860 3.990 12,131,000 47,599,630 3.9238 2.546 2.546 2.553 2.520 2.605 18,582,091 2.5616 0.78%
2020-04-15 0 3.870 3.870 3.880 3.870 4.010 10,439,075 40,992,305 3.9268 2.526 2.526 2.533 2.526 2.618 15,990,425 2.5636 -2.03%
2020-04-14 0 3.950 3.950 3.960 3.830 4.000 21,926,600 86,439,377 3.9422 2.579 2.579 2.585 2.500 2.611 33,586,851 2.5736 2.07%
2020-04-09 0 3.870 3.870 3.880 3.860 3.950 10,315,500 40,223,245 3.8993 2.526 2.526 2.533 2.520 2.579 15,801,135 2.5456 1.31%
2020-04-08 0 3.820 3.810 3.820 3.800 3.880 9,092,449 34,889,693 3.8372 2.494 2.487 2.494 2.481 2.533 13,927,683 2.5051 -1.29%
2020-04-07 0 3.870 3.860 3.870 3.780 3.880 16,844,450 64,515,579 3.8301 2.526 2.520 2.526 2.468 2.533 25,802,086 2.5004 2.93%
2020-04-06 0 3.760 3.740 3.760 3.650 3.780 4,737,752 17,597,472 3.7143 2.455 2.442 2.455 2.383 2.468 7,257,220 2.4248 1.08%
2020-04-03 0 3.720 3.700 3.720 3.660 3.780 3,631,035 13,454,032 3.7053 2.429 2.415 2.429 2.389 2.468 5,561,967 2.4189 -1.06%
2020-04-02 0 3.760 3.750 3.760 3.620 3.760 8,125,751 30,088,718 3.7029 2.455 2.448 2.455 2.363 2.455 12,446,909 2.4174 2.73%
2020-04-01 0 3.660 3.660 3.670 3.650 3.820 15,377,666 57,292,420 3.7257 2.389 2.389 2.396 2.383 2.494 23,555,288 2.4323 -2.66%
2020-03-31 0 3.760 3.740 3.760 3.700 3.800 12,263,818 45,961,479 3.7477 2.455 2.442 2.455 2.415 2.481 18,785,540 2.4466 2.17%
2020-03-30 0 3.680 3.680 3.690 3.620 3.740 13,236,406 48,755,876 3.6835 2.402 2.402 2.409 2.363 2.442 20,275,336 2.4047 -0.81%
2020-03-27 0 3.710 3.700 3.720 3.700 3.830 15,660,500 58,620,850 3.7432 2.422 2.415 2.429 2.415 2.500 23,988,529 2.4437 -0.80%
2020-03-26 0 3.740 3.710 3.740 3.680 3.770 13,833,500 51,530,170 3.7250 2.442 2.422 2.442 2.402 2.461 21,189,956 2.4318 1.36%
2020-03-25 0 3.690 3.690 3.700 3.640 3.750 16,800,107 62,078,372 3.6951 2.409 2.409 2.415 2.376 2.448 25,734,162 2.4123 2.50%
2020-03-24 0 3.600 3.600 3.610 3.510 3.660 17,411,990 62,249,493 3.5751 2.350 2.350 2.357 2.291 2.389 26,671,436 2.3339 4.05%
2020-03-23 0 3.460 3.460 3.470 3.440 3.570 30,315,108 105,803,884 3.4901 2.259 2.259 2.265 2.246 2.331 46,436,247 2.2785 -5.21%
2020-03-20 0 3.650 3.650 3.660 3.570 3.690 42,411,824 154,241,430 3.6368 2.383 2.383 2.389 2.331 2.409 64,965,822 2.3742 2.24%
2020-03-19 0 3.570 3.560 3.570 3.360 3.750 93,617,242 327,577,419 3.4991 2.331 2.324 2.331 2.194 2.448 143,401,545 2.2843 -3.51%
2020-03-18 0 3.700 3.700 3.710 3.640 3.950 34,892,033 132,117,651 3.7865 2.415 2.415 2.422 2.376 2.579 53,447,115 2.4719 -3.90%
2020-03-17 0 3.850 3.850 3.860 3.740 3.920 40,211,357 154,056,805 3.8312 2.513 2.513 2.520 2.442 2.559 61,595,179 2.5011 -1.28%
2020-03-16 0 3.900 3.900 3.910 3.880 4.040 32,209,735 126,753,700 3.9353 2.546 2.546 2.553 2.533 2.637 49,338,409 2.5691 -2.74%
2020-03-13 0 4.010 4.000 4.010 3.750 4.060 39,452,340 154,152,635 3.9073 2.618 2.611 2.618 2.448 2.651 60,432,527 2.5508 -1.23%
2020-03-12 0 4.060 4.060 4.070 3.970 4.130 52,196,978 209,923,278 4.0218 2.651 2.651 2.657 2.592 2.696 79,954,580 2.6255 -2.64%
2020-03-11 0 4.170 4.160 4.170 4.140 4.350 20,312,691 85,312,652 4.2000 2.722 2.716 2.722 2.703 2.840 31,114,688 2.7419 -3.25%
2020-03-10 0 4.310 4.310 4.320 4.150 4.370 20,146,921 86,360,834 4.2866 2.814 2.814 2.820 2.709 2.853 30,860,764 2.7984 2.38%
2020-03-09 0 4.210 4.210 4.220 4.200 4.390 24,987,450 107,049,261 4.2841 2.748 2.748 2.755 2.742 2.866 38,275,417 2.7968 -6.24%
2020-03-06 0 4.490 4.490 4.510 4.470 4.640 18,398,100 83,497,288 4.5384 2.931 2.931 2.944 2.918 3.029 28,181,945 2.9628 -1.54%
2020-03-05 0 4.560 4.560 4.570 4.410 4.640 30,982,800 141,018,712 4.5515 2.977 2.977 2.983 2.879 3.029 47,459,008 2.9714 3.17%
2020-03-04 0 4.420 4.420 4.430 4.350 4.450 11,987,684 52,830,362 4.4071 2.886 2.886 2.892 2.840 2.905 18,362,562 2.8771 1.38%
2020-03-03 0 4.360 4.360 4.380 4.340 4.530 22,550,283 99,958,667 4.4327 2.846 2.846 2.859 2.833 2.957 34,542,199 2.8938 -0.46%
2020-03-02 0 4.380 4.380 4.400 4.250 4.460 23,787,184 104,680,976 4.4007 2.859 2.859 2.872 2.775 2.912 36,436,866 2.8729 1.86%
2020-02-28 0 4.300 4.300 4.310 4.220 4.410 25,736,000 110,622,245 4.2983 2.807 2.807 2.814 2.755 2.879 39,422,035 2.8061 -3.37%
2020-02-27 0 4.450 4.440 4.450 4.370 4.480 8,967,149 39,713,601 4.4288 2.905 2.899 2.905 2.853 2.925 13,735,750 2.8913 1.83%
2020-02-26 0 4.370 4.370 4.380 4.310 4.490 19,038,567 83,939,782 4.4089 2.853 2.853 2.859 2.814 2.931 29,163,003 2.8783 -1.13%
2020-02-25 0 4.420 4.420 4.430 4.300 4.450 21,065,500 92,294,375 4.3813 2.886 2.886 2.892 2.807 2.905 32,267,830 2.8603 -1.34%
2020-02-24 0 4.480 4.470 4.480 4.400 4.530 23,369,000 104,214,160 4.4595 2.925 2.918 2.925 2.872 2.957 35,796,298 2.9113 -1.97%
2020-02-21 0 4.570 4.570 4.580 4.550 4.710 24,666,000 113,962,740 4.6202 2.983 2.983 2.990 2.970 3.075 37,783,024 3.0162 -1.93%
2020-02-20 0 4.660 4.660 4.670 4.420 4.710 45,396,803 208,548,650 4.5939 3.042 3.042 3.049 2.886 3.075 69,538,170 2.9991 4.95%
2020-02-19 0 4.440 4.430 4.440 4.340 4.490 22,984,212 101,904,886 4.4337 2.899 2.892 2.899 2.833 2.931 35,206,885 2.8945 2.30%
2020-02-18 0 4.340 4.340 4.360 4.300 4.370 8,339,487 36,187,399 4.3393 2.833 2.833 2.846 2.807 2.853 12,774,306 2.8328 -0.91%
2020-02-17 0 4.380 4.380 4.400 4.240 4.440 34,972,223 152,631,450 4.3644 2.859 2.859 2.872 2.768 2.899 53,569,948 2.8492 4.29%
2020-02-14 0 4.200 4.200 4.210 4.120 4.270 7,302,500 30,781,995 4.2153 2.742 2.742 2.748 2.690 2.788 11,185,865 2.7519 0.48%
2020-02-13 0 4.180 4.170 4.180 4.140 4.260 8,446,224 35,370,277 4.1877 2.729 2.722 2.729 2.703 2.781 12,937,804 2.7339 -0.95%
2020-02-12 0 4.220 4.220 4.230 4.140 4.270 13,142,193 55,520,155 4.2246 2.755 2.755 2.761 2.703 2.788 20,131,022 2.7579 0.96%
2020-02-11 0 4.180 4.170 4.180 4.160 4.250 11,961,273 50,245,723 4.2007 2.729 2.722 2.729 2.716 2.775 18,322,106 2.7424 0.97%
2020-02-10 0 4.140 4.130 4.140 4.020 4.200 10,721,500 44,479,395 4.1486 2.703 2.696 2.703 2.624 2.742 16,423,040 2.7084 -1.19%
2020-02-07 0 4.190 4.180 4.190 4.100 4.220 12,605,020 52,465,134 4.1622 2.735 2.729 2.735 2.677 2.755 19,308,188 2.7172 -0.71%
2020-02-06 0 4.220 4.210 4.220 4.070 4.240 18,259,910 76,401,467 4.1841 2.755 2.748 2.755 2.657 2.768 27,970,268 2.7315 3.69%
2020-02-05 0 4.070 4.070 4.080 4.030 4.170 18,349,500 75,109,620 4.0933 2.657 2.657 2.664 2.631 2.722 28,107,500 2.6722 0.49%
2020-02-04 0 4.050 4.040 4.050 3.920 4.050 19,886,980 79,613,954 4.0033 2.644 2.637 2.644 2.559 2.644 30,462,590 2.6135 4.11%
2020-02-03 0 3.890 3.890 3.900 3.820 3.940 29,682,367 115,858,989 3.9033 2.540 2.540 2.546 2.494 2.572 45,467,023 2.5482 -0.26%
2020-01-31 0 3.900 3.900 3.910 3.850 3.990 9,048,287 35,307,089 3.9021 2.546 2.546 2.553 2.513 2.605 13,860,036 2.5474 -0.51%
2020-01-30 0 3.920 3.920 3.930 3.880 4.080 12,337,554 48,582,396 3.9378 2.559 2.559 2.566 2.533 2.664 18,898,488 2.5707 -3.21%
2020-01-29 0 4.050 4.050 4.060 4.010 4.120 17,379,027 70,322,135 4.0464 2.644 2.644 2.651 2.618 2.690 26,620,944 2.6416 -5.37%
2020-01-24 0 4.280 4.280 4.300 4.210 4.320 4,949,500 21,090,240 4.2611 2.794 2.794 2.807 2.748 2.820 7,581,573 2.7818 -0.23%
2020-01-23 0 4.290 4.270 4.290 4.230 4.460 18,007,500 77,422,266 4.2994 2.801 2.788 2.801 2.761 2.912 27,583,630 2.8068 -4.45%
2020-01-22 0 4.490 4.490 4.500 4.320 4.510 10,386,365 45,906,515 4.4199 2.931 2.931 2.938 2.820 2.944 15,909,685 2.8854 2.28%
2020-01-21 0 4.390 4.390 4.400 4.370 4.600 32,265,399 142,637,662 4.4208 2.866 2.866 2.872 2.853 3.003 49,423,674 2.8860 -4.77%
2020-01-20 0 4.610 4.600 4.610 4.550 4.650 8,761,661 40,369,608 4.6075 3.010 3.003 3.010 2.970 3.036 13,420,986 3.0079 0.22%
2020-01-17 0 4.600 4.590 4.600 4.550 4.660 10,720,406 49,267,660 4.5957 3.003 2.997 3.003 2.970 3.042 16,421,364 3.0002 0.44%
2020-01-16 0 4.580 4.570 4.580 4.530 4.640 9,930,368 45,408,346 4.5727 2.990 2.983 2.990 2.957 3.029 15,211,195 2.9852 -0.87%
2020-01-15 0 4.620 4.610 4.620 4.560 4.670 11,850,807 54,497,844 4.5987 3.016 3.010 3.016 2.977 3.049 18,152,896 3.0022 -0.65%
2020-01-14 0 4.650 4.650 4.660 4.620 4.740 13,404,500 62,569,220 4.6678 3.036 3.036 3.042 3.016 3.094 20,532,820 3.0473 -1.06%
2020-01-13 0 4.700 4.690 4.700 4.660 4.720 12,115,666 56,822,427 4.6900 3.068 3.062 3.068 3.042 3.081 18,558,603 3.0618 0.00%
2020-01-10 0 4.700 4.690 4.700 4.660 4.760 16,641,500 78,379,045 4.7099 3.068 3.062 3.068 3.042 3.107 25,491,210 3.0747 0.64%
2020-01-09 0 4.670 4.660 4.670 4.590 4.670 15,245,200 70,742,690 4.6403 3.049 3.042 3.049 2.997 3.049 23,352,378 3.0294 2.86%
2020-01-08 0 4.540 4.530 4.540 4.480 4.620 21,955,280 99,982,450 4.5539 2.964 2.957 2.964 2.925 3.016 33,630,782 2.9729 -2.58%
2020-01-07 0 4.660 4.660 4.680 4.650 4.720 10,732,016 50,271,452 4.6843 3.042 3.042 3.055 3.036 3.081 16,439,148 3.0580 0.22%
2020-01-06 0 4.650 4.650 4.660 4.610 4.770 17,966,559 84,119,043 4.6820 3.036 3.036 3.042 3.010 3.114 27,520,917 3.0565 -1.06%
2020-01-03 0 4.700 4.690 4.700 4.650 4.800 19,170,910 90,401,909 4.7156 3.068 3.062 3.068 3.036 3.134 29,365,724 3.0785 -0.42%
2020-01-02 0 4.720 4.710 4.720 4.630 4.830 33,884,902 161,047,362 4.7528 3.081 3.075 3.081 3.023 3.153 51,904,406 3.1028 2.83%
2019-12-31 0 4.590 4.570 4.590 4.500 4.610 11,293,500 51,410,890 4.5523 2.997 2.983 2.997 2.938 3.010 17,299,221 2.9719 0.00%
2019-12-30 0 4.590 4.590 4.600 4.410 4.630 31,957,827 146,268,170 4.5769 2.997 2.997 3.003 2.879 3.023 48,952,540 2.9880 3.38%
2019-12-27 0 4.440 4.430 4.440 4.410 4.560 14,941,910 67,293,536 4.5037 2.899 2.892 2.899 2.879 2.977 22,887,803 2.9401 0.68%
2019-12-24 0 4.410 4.410 4.420 4.370 4.440 5,185,500 22,792,735 4.3955 2.879 2.879 2.886 2.853 2.899 7,943,074 2.8695 0.46%
2019-12-23 0 4.390 4.380 4.390 4.370 4.500 10,565,951 46,764,795 4.4260 2.866 2.859 2.866 2.853 2.938 16,184,772 2.8894 -2.23%
2019-12-20 0 4.490 4.480 4.490 4.440 4.570 17,332,868 77,912,989 4.4951 2.931 2.925 2.931 2.899 2.983 26,550,238 2.9345 0.45%
2019-12-19 0 4.470 4.450 4.470 4.400 4.550 13,471,446 59,963,216 4.4511 2.918 2.905 2.918 2.872 2.970 20,635,367 2.9058 -0.89%
2019-12-18 0 4.510 4.500 4.510 4.470 4.590 26,611,626 120,198,498 4.5168 2.944 2.938 2.944 2.918 2.997 40,763,306 2.9487 0.00%
2019-12-17 0 4.510 4.500 4.510 4.340 4.570 49,224,287 220,794,456 4.4855 2.944 2.938 2.944 2.833 2.983 75,401,055 2.9283 4.40%
2019-12-16 0 4.320 4.320 4.330 4.260 4.370 14,357,452 62,220,982 4.3337 2.820 2.820 2.827 2.781 2.853 21,992,539 2.8292 0.00%
2019-12-13 0 4.320 4.310 4.320 4.200 4.330 22,710,648 97,084,179 4.2748 2.820 2.814 2.820 2.742 2.827 34,787,844 2.7908 4.35%
2019-12-12 0 4.140 4.130 4.140 4.130 4.190 7,117,918 29,582,917 4.1561 2.703 2.696 2.703 2.696 2.735 10,903,124 2.7133 -0.48%
2019-12-11 0 4.160 4.150 4.160 4.080 4.200 14,873,192 61,816,236 4.1562 2.716 2.709 2.716 2.664 2.742 22,782,542 2.7133 0.97%
2019-12-10 0 4.120 4.110 4.120 4.090 4.150 5,059,454 20,848,731 4.1207 2.690 2.683 2.690 2.670 2.709 7,749,999 2.6902 -0.24%
2019-12-09 0 4.130 4.120 4.130 4.080 4.140 6,404,891 26,362,183 4.1159 2.696 2.690 2.696 2.664 2.703 9,810,920 2.6870 0.98%
2019-12-06 0 4.090 4.090 4.100 4.060 4.140 12,841,000 52,733,010 4.1066 2.670 2.670 2.677 2.651 2.703 19,669,659 2.6809 0.74%
2019-12-05 0 4.060 4.050 4.060 3.990 4.060 9,455,093 38,103,266 4.0299 2.651 2.644 2.651 2.605 2.651 14,483,176 2.6309 1.50%
2019-12-04 0 4.000 3.990 4.000 3.980 4.030 7,291,801 29,134,198 3.9955 2.611 2.605 2.611 2.598 2.631 11,169,476 2.6084 -0.25%
2019-12-03 0 4.010 4.000 4.010 3.960 4.070 8,700,100 35,025,250 4.0258 2.618 2.611 2.618 2.585 2.657 13,326,688 2.6282 0.75%
2019-12-02 0 3.980 3.980 3.990 3.970 4.090 12,776,000 51,387,651 4.0222 2.598 2.598 2.605 2.592 2.670 19,570,093 2.6258 0.00%
2019-11-29 0 3.980 3.970 3.980 3.930 4.030 10,339,246 41,120,917 3.9772 2.598 2.592 2.598 2.566 2.631 15,837,508 2.5964 -1.73%
2019-11-28 0 4.050 4.030 4.050 4.000 4.050 3,662,500 14,742,402 4.0252 2.644 2.631 2.644 2.611 2.644 5,610,165 2.6278 1.00%
2019-11-27 0 4.010 4.010 4.020 3.950 4.040 6,481,000 25,951,314 4.0042 2.618 2.618 2.624 2.579 2.637 9,927,503 2.6141 -0.99%
2019-11-26 0 4.050 4.040 4.050 4.020 4.100 16,905,973 68,450,716 4.0489 2.644 2.637 2.644 2.624 2.677 25,896,326 2.6433 -0.25%
2019-11-25 0 4.060 4.050 4.060 4.000 4.080 7,274,587 29,447,964 4.0481 2.651 2.644 2.651 2.611 2.664 11,143,108 2.6427 1.00%
2019-11-22 0 4.020 4.010 4.030 3.980 4.050 6,254,550 25,067,717 4.0079 2.624 2.618 2.631 2.598 2.644 9,580,630 2.6165 0.25%
2019-11-21 0 4.010 4.010 4.020 3.940 4.070 10,295,636 41,212,990 4.0030 2.618 2.618 2.624 2.572 2.657 15,770,707 2.6133 -1.96%
2019-11-20 0 4.090 4.080 4.090 4.050 4.190 10,106,050 41,375,289 4.0941 2.670 2.664 2.670 2.644 2.735 15,480,302 2.6728 -1.92%
2019-11-19 0 4.170 4.160 4.170 4.090 4.170 8,103,154 33,606,273 4.1473 2.722 2.716 2.722 2.670 2.722 12,412,295 2.7075 1.46%
2019-11-18 0 4.110 4.100 4.110 4.020 4.130 10,324,846 42,273,094 4.0943 2.683 2.677 2.683 2.624 2.696 15,815,451 2.6729 1.48%
2019-11-15 0 4.050 4.040 4.050 4.030 4.100 8,260,575 33,441,668 4.0483 2.644 2.637 2.644 2.631 2.677 12,653,430 2.6429 -1.46%
2019-11-14 0 4.110 4.100 4.110 4.050 4.120 8,755,090 35,753,472 4.0837 2.683 2.677 2.683 2.644 2.690 13,410,921 2.6660 0.24%
2019-11-13 0 4.100 4.100 4.110 4.070 4.170 11,693,412 47,975,198 4.1028 2.677 2.677 2.683 2.657 2.722 17,911,800 2.6784 -2.61%
2019-11-12 0 4.210 4.200 4.210 4.150 4.240 5,836,905 24,543,747 4.2049 2.748 2.742 2.748 2.709 2.768 8,940,887 2.7451 0.00%
2019-11-11 0 4.210 4.200 4.210 4.140 4.300 15,122,507 63,571,364 4.2038 2.748 2.742 2.748 2.703 2.807 23,164,439 2.7444 -3.22%
2019-11-08 0 4.350 4.340 4.350 4.310 4.460 11,073,000 48,430,807 4.3738 2.840 2.833 2.840 2.814 2.912 16,961,462 2.8553 -1.14%
2019-11-07 0 4.400 4.390 4.400 4.260 4.410 16,290,496 70,944,241 4.3549 2.872 2.866 2.872 2.781 2.879 24,953,548 2.8431 2.33%
2019-11-06 0 4.300 4.300 4.310 4.260 4.380 13,839,200 59,580,537 4.3052 2.807 2.807 2.814 2.781 2.859 21,198,688 2.8106 -1.83%
2019-11-05 0 4.380 4.370 4.380 4.170 4.400 36,183,347 156,903,060 4.3363 2.859 2.853 2.859 2.722 2.872 55,425,131 2.8309 5.04%
2019-11-04 0 4.170 4.160 4.170 4.080 4.180 14,243,900 59,047,184 4.1454 2.722 2.716 2.722 2.664 2.729 21,818,601 2.7063 2.46%
2019-11-01 0 4.070 4.060 4.070 3.940 4.090 10,398,520 42,102,081 4.0489 2.657 2.651 2.657 2.572 2.670 15,928,303 2.6432 1.50%
2019-10-31 0 4.010 4.010 4.020 3.950 4.100 23,027,279 92,093,153 3.9993 2.618 2.618 2.624 2.579 2.677 35,272,855 2.6109 -0.74%
2019-10-30 0 4.040 4.030 4.040 4.020 4.140 11,183,500 45,365,066 4.0564 2.637 2.631 2.637 2.624 2.703 17,130,725 2.6482 -1.94%
2019-10-29 0 4.120 4.110 4.120 4.090 4.220 10,545,940 43,531,924 4.1278 2.690 2.683 2.690 2.670 2.755 16,154,119 2.6948 -1.20%
2019-10-28 0 4.170 4.160 4.170 4.090 4.190 11,669,000 48,391,041 4.1470 2.722 2.716 2.722 2.670 2.735 17,874,406 2.7073 1.21%
2019-10-25 0 4.120 4.110 4.120 4.040 4.140 9,891,000 40,526,673 4.0973 2.690 2.683 2.690 2.637 2.703 15,150,892 2.6749 -0.24%
2019-10-24 0 4.130 4.110 4.130 4.070 4.150 9,183,381 37,689,124 4.1041 2.696 2.683 2.696 2.657 2.709 14,066,971 2.6793 0.49%
2019-10-23 0 4.110 4.090 4.110 4.070 4.150 9,412,500 38,547,917 4.0954 2.683 2.670 2.683 2.657 2.709 14,417,932 2.6736 -0.72%
2019-10-22 0 4.140 4.130 4.140 4.100 4.170 11,218,070 46,372,874 4.1338 2.703 2.696 2.703 2.677 2.722 17,183,678 2.6987 0.49%
2019-10-21 0 4.120 4.110 4.120 4.040 4.140 8,518,500 34,925,756 4.1000 2.690 2.683 2.690 2.637 2.703 13,048,516 2.6766 0.73%
2019-10-18 0 4.090 4.080 4.090 4.070 4.220 16,778,617 68,863,688 4.1043 2.670 2.664 2.670 2.657 2.755 25,701,244 2.6794 -2.39%
2019-10-17 0 4.190 4.180 4.190 4.150 4.230 11,016,000 45,976,262 4.1736 2.735 2.729 2.735 2.709 2.761 16,874,150 2.7247 -0.24%
2019-10-16 0 4.200 4.190 4.200 4.120 4.280 21,190,000 88,583,152 4.1804 2.742 2.735 2.742 2.690 2.794 32,458,537 2.7291 -0.47%
2019-10-15 0 4.220 4.210 4.220 4.160 4.330 13,405,281 56,360,537 4.2044 2.755 2.748 2.755 2.716 2.827 20,534,017 2.7447 -1.86%
2019-10-14 0 4.300 4.290 4.300 4.260 4.390 15,948,000 69,136,177 4.3351 2.807 2.801 2.807 2.781 2.866 24,428,917 2.8301 0.47%
2019-10-11 0 4.280 4.270 4.280 4.170 4.310 19,802,103 84,367,142 4.2605 2.794 2.788 2.794 2.722 2.814 30,332,577 2.7814 2.88%
2019-10-10 0 4.160 4.150 4.160 4.060 4.180 10,197,500 42,236,614 4.1419 2.716 2.709 2.716 2.651 2.729 15,620,384 2.7039 1.71%
2019-10-09 0 4.090 4.090 4.100 4.020 4.110 9,668,310 39,367,272 4.0718 2.670 2.670 2.677 2.624 2.683 14,809,778 2.6582 -0.24%
2019-10-08 0 4.100 4.090 4.100 4.060 4.200 12,603,000 52,164,816 4.1391 2.677 2.670 2.677 2.651 2.742 19,305,094 2.7021 -0.49%
2019-10-04 0 4.120 4.110 4.120 4.040 4.170 6,373,500 26,221,372 4.1141 2.690 2.683 2.690 2.637 2.722 9,762,836 2.6858 0.73%
2019-10-03 0 4.090 4.090 4.100 4.010 4.130 7,291,734 29,617,479 4.0618 2.670 2.670 2.677 2.618 2.696 11,169,373 2.6517 0.00%
2019-10-02 0 4.090 4.090 4.100 4.050 4.140 8,512,620 34,768,004 4.0843 2.670 2.670 2.677 2.644 2.703 13,039,509 2.6664 -1.92%
2019-09-30 0 4.170 4.150 4.170 4.070 4.170 10,172,500 42,130,925 4.1416 2.722 2.709 2.722 2.657 2.722 15,582,089 2.7038 0.72%
2019-09-27 0 4.140 4.140 4.150 4.100 4.180 7,964,040 32,862,341 4.1263 2.703 2.703 2.709 2.677 2.729 12,199,202 2.6938 -0.48%
2019-09-26 0 4.160 4.160 4.170 4.110 4.200 13,901,000 57,694,497 4.1504 2.716 2.716 2.722 2.683 2.742 21,293,352 2.7095 0.48%
2019-09-25 0 4.140 4.140 4.150 4.120 4.210 12,616,090 52,389,900 4.1526 2.703 2.703 2.709 2.690 2.748 19,325,145 2.7110 -2.13%
2019-09-24 0 4.230 4.230 4.240 4.190 4.280 10,102,000 42,812,125 4.2380 2.761 2.761 2.768 2.735 2.794 15,474,098 2.7667 -0.24%
2019-09-23 0 4.240 4.220 4.240 4.210 4.380 14,704,500 62,419,615 4.2449 2.768 2.755 2.768 2.748 2.859 22,524,142 2.7712 -2.30%
2019-09-20 0 4.340 4.330 4.340 4.290 4.380 13,926,800 60,337,136 4.3324 2.833 2.827 2.833 2.801 2.859 21,332,872 2.8284 -0.69%
2019-09-19 0 4.370 4.350 4.370 4.290 4.440 11,915,771 51,669,263 4.3362 2.853 2.840 2.853 2.801 2.899 18,252,407 2.8308 -0.91%
2019-09-18 0 4.410 4.400 4.410 4.380 4.430 18,095,505 79,747,074 4.4070 2.879 2.872 2.879 2.859 2.892 27,718,434 2.8770 1.38%
2019-09-17 0 4.350 4.340 4.350 4.310 4.520 49,196,922 214,665,516 4.3634 2.840 2.833 2.840 2.814 2.951 75,359,138 2.8486 -3.97%
2019-09-16 0 4.530 4.520 4.530 4.430 4.630 41,610,344 187,779,447 4.5128 2.957 2.951 2.957 2.892 3.023 63,738,127 2.9461 -2.16%
2019-09-13 0 4.630 4.610 4.630 4.510 4.650 19,737,749 91,007,901 4.6109 3.023 3.010 3.023 2.944 3.036 30,234,000 3.0101 2.66%
2019-09-12 0 4.510 4.500 4.510 4.460 4.570 20,083,722 90,767,350 4.5194 2.944 2.938 2.944 2.912 2.983 30,763,957 2.9504 0.22%
2019-09-11 0 4.500 4.500 4.510 4.390 4.540 35,145,709 157,519,828 4.4819 2.938 2.938 2.944 2.866 2.964 53,835,692 2.9259 1.58%
2019-09-10 0 4.430 4.420 4.430 4.330 4.460 25,889,750 114,086,622 4.4066 2.892 2.886 2.892 2.827 2.912 39,657,547 2.8768 0.91%
2019-09-09 0 4.390 4.380 4.390 4.340 4.440 40,695,000 178,683,600 4.3908 2.866 2.859 2.866 2.833 2.899 62,336,016 2.8665 2.33%
2019-09-06 0 4.290 4.280 4.290 4.170 4.310 34,831,305 148,241,366 4.2560 2.801 2.794 2.801 2.722 2.814 53,354,092 2.7784 3.87%
2019-09-05 0 4.130 4.110 4.130 4.040 4.290 52,518,292 218,700,247 4.1643 2.696 2.683 2.696 2.637 2.801 80,446,765 2.7186 3.77%
2019-09-04 0 3.980 3.980 3.990 3.770 4.050 64,929,509 257,833,913 3.9710 2.598 2.598 2.605 2.461 2.644 99,458,088 2.5924 5.57%
2019-09-03 0 3.770 3.770 3.780 3.760 3.860 19,268,500 73,239,994 3.8010 2.461 2.461 2.468 2.455 2.520 29,515,211 2.4814 -2.08%
2019-09-02 0 3.850 3.840 3.850 3.690 3.860 26,180,149 99,900,378 3.8159 2.513 2.507 2.513 2.409 2.520 40,102,376 2.4911 2.94%
2019-08-30 0 3.740 3.720 3.740 3.700 3.800 27,820,652 104,508,358 3.7565 2.442 2.429 2.442 2.415 2.481 42,615,275 2.4524 2.75%
2019-08-29 0 3.640 3.640 3.650 3.630 3.690 14,399,665 52,584,004 3.6518 2.376 2.376 2.383 2.370 2.409 22,057,200 2.3840 -0.82%
2019-08-28 0 3.670 3.670 3.680 3.670 3.780 12,908,886 47,931,779 3.7131 2.396 2.396 2.402 2.396 2.468 19,773,646 2.4240 -1.61%
2019-08-27 0 3.730 3.720 3.730 3.670 3.810 19,605,572 73,181,765 3.7327 2.435 2.429 2.435 2.396 2.487 30,031,533 2.4368 1.91%
2019-08-26 0 3.660 3.660 3.670 3.610 3.690 22,394,463 81,860,666 3.6554 2.389 2.389 2.396 2.357 2.409 34,303,516 2.3864 -3.17%
2019-08-23 0 3.780 3.780 3.790 3.710 3.840 8,428,368 31,949,647 3.7907 2.468 2.468 2.474 2.422 2.507 12,910,453 2.4747 0.53%
2019-08-22 0 3.760 3.760 3.770 3.730 3.810 10,454,000 39,370,363 3.7661 2.455 2.455 2.461 2.435 2.487 16,013,287 2.4586 0.27%
2019-08-21 0 3.750 3.750 3.760 3.730 3.800 11,732,078 44,031,811 3.7531 2.448 2.448 2.455 2.435 2.481 17,971,028 2.4502 -1.06%
2019-08-20 0 3.790 3.790 3.800 3.770 3.890 12,123,216 46,448,708 3.8314 2.474 2.474 2.481 2.461 2.540 18,570,168 2.5013 -1.04%
2019-08-19 0 3.830 3.830 3.840 3.640 3.870 39,140,000 147,600,635 3.7711 2.500 2.500 2.507 2.376 2.526 59,954,089 2.4619 5.80%
2019-08-16 0 3.620 3.620 3.630 3.580 3.690 26,884,103 97,787,777 3.6374 2.363 2.363 2.370 2.337 2.409 41,180,682 2.3746 -1.09%
2019-08-15 0 3.660 3.660 3.670 3.580 3.690 17,535,312 63,588,240 3.6263 2.389 2.389 2.396 2.337 2.409 26,860,339 2.3674 0.00%
2019-08-14 0 3.660 3.660 3.670 3.650 3.770 13,482,396 49,912,416 3.7020 2.389 2.389 2.396 2.383 2.461 20,652,140 2.4168 0.27%
2019-08-13 0 3.650 3.650 3.660 3.600 3.760 29,322,866 107,110,648 3.6528 2.383 2.383 2.389 2.350 2.455 44,916,345 2.3847 -3.69%
2019-08-12 0 3.790 3.790 3.800 3.740 3.860 25,605,500 97,220,150 3.7968 2.474 2.474 2.481 2.442 2.520 39,222,137 2.4787 1.34%
2019-08-09 0 3.740 3.730 3.740 3.730 3.860 14,168,500 53,523,675 3.7777 2.442 2.435 2.442 2.435 2.520 21,703,105 2.4662 -1.84%
2019-08-08 0 3.810 3.810 3.820 3.780 3.860 23,668,000 90,191,560 3.8107 2.487 2.487 2.494 2.468 2.520 36,254,302 2.4877 1.87%
2019-08-07 0 3.740 3.740 3.750 3.710 3.890 32,505,500 121,765,435 3.7460 2.442 2.442 2.448 2.422 2.540 49,791,458 2.4455 -1.32%
2019-08-06 0 3.790 3.790 3.800 3.740 3.880 34,315,600 130,096,413 3.7912 2.474 2.474 2.481 2.442 2.533 52,564,143 2.4750 -3.56%
2019-08-05 0 3.930 3.920 3.930 3.930 4.010 23,164,500 91,455,675 3.9481 2.566 2.559 2.566 2.566 2.618 35,483,048 2.5774 -3.20%
2019-08-02 0 4.060 4.050 4.060 4.010 4.120 18,966,500 76,985,585 4.0590 2.651 2.644 2.651 2.618 2.690 29,052,612 2.6499 -3.79%
2019-08-01 0 4.220 4.200 4.220 4.140 4.260 21,555,956 90,507,140 4.1987 2.755 2.742 2.755 2.703 2.781 33,019,103 2.7411 0.00%
2019-07-31 0 4.220 4.210 4.220 4.180 4.270 6,695,000 28,259,446 4.2210 2.755 2.748 2.755 2.729 2.788 10,255,305 2.7556 -1.40%
2019-07-30 0 4.280 4.280 4.290 4.250 4.350 7,375,500 31,673,402 4.2944 2.794 2.794 2.801 2.775 2.840 11,297,685 2.8035 -0.93%
2019-07-29 0 4.320 4.310 4.320 4.210 4.400 13,246,902 56,731,918 4.2827 2.820 2.814 2.820 2.748 2.872 20,291,414 2.7959 -0.92%
2019-07-26 0 4.360 4.360 4.370 4.350 4.400 8,908,372 38,935,375 4.3706 2.846 2.846 2.853 2.840 2.872 13,645,716 2.8533 -0.91%
2019-07-25 0 4.400 4.400 4.410 4.360 4.420 7,183,920 31,603,878 4.3993 2.872 2.872 2.879 2.846 2.886 11,004,225 2.8720 0.23%
2019-07-24 0 4.390 4.390 4.400 4.390 4.480 12,113,000 53,704,830 4.4337 2.866 2.866 2.872 2.866 2.925 18,554,519 2.8944 -1.13%
2019-07-23 0 4.440 4.430 4.440 4.350 4.450 8,802,000 38,905,140 4.4200 2.899 2.892 2.899 2.840 2.905 13,482,777 2.8855 -0.22%
2019-07-22 0 4.450 4.440 4.450 4.410 4.580 14,767,614 65,736,769 4.4514 2.905 2.899 2.905 2.879 2.990 22,620,819 2.9060 -2.41%
2019-07-19 0 4.560 4.560 4.580 4.460 4.630 11,983,000 54,756,022 4.5695 2.977 2.977 2.990 2.912 3.023 18,355,387 2.9831 2.47%
2019-07-18 0 4.450 4.450 4.460 4.400 4.500 7,283,500 32,369,329 4.4442 2.905 2.905 2.912 2.872 2.938 11,156,761 2.9013 -0.22%
2019-07-17 0 4.460 4.450 4.460 4.450 4.510 6,517,500 29,137,947 4.4707 2.912 2.905 2.912 2.905 2.944 9,983,413 2.9186 -1.33%
2019-07-16 0 4.520 4.520 4.530 4.500 4.570 4,058,500 18,354,510 4.5225 2.951 2.951 2.957 2.938 2.983 6,216,752 2.9524 0.22%
2019-07-15 0 4.510 4.510 4.520 4.390 4.570 8,748,813 39,433,676 4.5073 2.944 2.944 2.951 2.866 2.983 13,401,306 2.9425 1.12%
2019-07-12 0 4.460 4.460 4.470 4.420 4.500 5,420,000 24,201,025 4.4651 2.912 2.912 2.918 2.886 2.938 8,302,278 2.9150 -0.22%
2019-07-11 0 4.470 4.460 4.470 4.440 4.530 9,683,592 43,384,365 4.4802 2.918 2.912 2.918 2.899 2.957 14,833,187 2.9248 0.45%
2019-07-10 0 4.450 4.440 4.450 4.420 4.530 9,817,500 43,845,045 4.4660 2.905 2.899 2.905 2.886 2.957 15,038,305 2.9156 0.45%
2019-07-09 0 4.430 4.430 4.440 4.370 4.470 6,977,500 30,860,330 4.4228 2.892 2.892 2.899 2.853 2.918 10,688,034 2.8874 -1.12%
2019-07-08 0 4.480 4.470 4.480 4.390 4.550 13,872,396 61,751,711 4.4514 2.925 2.918 2.925 2.866 2.970 21,249,537 2.9060 -2.61%
2019-07-05 0 4.600 4.600 4.610 4.530 4.630 7,301,000 33,408,676 4.5759 3.003 3.003 3.010 2.957 3.023 11,183,567 2.9873 -0.22%
2019-07-04 0 4.610 4.600 4.610 4.600 4.700 5,491,500 25,472,838 4.6386 3.010 3.003 3.010 3.003 3.068 8,411,801 3.0282 -1.50%
2019-07-03 0 4.680 4.670 4.680 4.580 4.690 10,545,600 48,920,294 4.6389 3.055 3.049 3.055 2.990 3.062 16,153,598 3.0284 0.65%
2019-07-02 0 4.650 4.650 4.660 4.650 4.790 20,579,000 97,187,999 4.7227 3.036 3.036 3.042 3.036 3.127 31,522,616 3.0831 0.43%
2019-06-28 0 4.630 4.630 4.640 4.560 4.660 14,274,138 65,813,198 4.6107 3.023 3.023 3.029 2.977 3.042 21,864,919 3.0100 0.22%
2019-06-27 0 4.620 4.610 4.620 4.460 4.660 25,731,587 118,565,139 4.6078 3.016 3.010 3.016 2.912 3.042 39,415,275 3.0081 3.12%
2019-06-26 0 4.480 4.470 4.480 4.400 4.510 19,407,709 86,942,073 4.4798 2.925 2.918 2.925 2.872 2.944 29,728,450 2.9245 0.67%
2019-06-25 0 4.450 4.440 4.450 4.350 4.580 17,975,080 79,920,538 4.4462 2.905 2.899 2.905 2.840 2.990 27,533,969 2.9026 -0.89%
2019-06-24 0 4.490 4.490 4.500 4.490 4.670 20,988,500 95,961,450 4.5721 2.931 2.931 2.938 2.931 3.049 32,149,883 2.9848 -1.75%
2019-06-21 0 4.570 4.560 4.570 4.490 4.670 23,641,000 108,003,292 4.5685 2.983 2.977 2.983 2.931 3.049 36,212,944 2.9824 0.00%
2019-06-20 0 4.570 4.570 4.580 4.400 4.740 31,710,000 145,898,915 4.6010 2.983 2.983 2.990 2.872 3.094 48,572,922 3.0037 3.39%
2019-06-19 0 4.420 4.420 4.430 4.400 4.630 26,854,600 120,437,381 4.4848 2.886 2.886 2.892 2.872 3.023 41,135,490 2.9278 3.76%
2019-06-18 0 4.260 4.250 4.260 4.150 4.310 7,904,658 33,565,916 4.2463 2.781 2.775 2.781 2.709 2.814 12,108,241 2.7722 1.43%
2019-06-17 0 4.200 4.200 4.220 4.200 4.290 7,153,744 30,315,975 4.2378 2.742 2.742 2.755 2.742 2.801 10,958,002 2.7666 -0.24%
2019-06-14 0 4.210 4.210 4.220 4.190 4.300 9,326,850 39,468,948 4.2318 2.748 2.748 2.755 2.735 2.807 14,286,735 2.7626 -1.64%
2019-06-13 0 4.280 4.270 4.280 4.200 4.340 14,667,350 62,608,999 4.2686 2.794 2.788 2.794 2.742 2.833 22,467,236 2.7867 -0.23%
2019-06-12 0 4.290 4.280 4.290 4.250 4.420 15,154,059 65,324,470 4.3107 2.801 2.794 2.801 2.775 2.886 23,212,770 2.8142 -3.60%
2019-06-11 0 4.450 4.440 4.450 4.100 4.480 35,522,735 156,007,615 4.3918 2.905 2.899 2.905 2.677 2.925 54,413,215 2.8671 7.75%
2019-06-10 0 4.130 4.130 4.140 4.090 4.180 15,366,930 63,593,196 4.1383 2.696 2.696 2.703 2.670 2.729 23,538,842 2.7016 1.47%
2019-06-06 0 4.070 4.070 4.080 4.030 4.110 9,235,500 37,624,630 4.0739 2.657 2.657 2.664 2.631 2.683 14,146,806 2.6596 0.00%
2019-06-05 0 4.070 4.070 4.080 4.020 4.200 13,786,500 56,358,645 4.0880 2.657 2.657 2.664 2.624 2.742 21,117,962 2.6688 0.00%
2019-06-04 0 4.070 4.070 4.090 4.060 4.230 17,499,879 71,936,230 4.1107 2.657 2.657 2.670 2.651 2.761 26,806,063 2.6836 -3.10%
2019-06-03 0 4.200 4.190 4.200 4.160 4.290 20,247,244 85,188,402 4.2074 2.742 2.735 2.742 2.716 2.801 31,014,437 2.7467 -0.24%
2019-05-31 0 4.210 4.200 4.210 4.170 4.300 12,719,103 53,583,333 4.2128 2.748 2.742 2.748 2.722 2.807 19,482,939 2.7503 -0.71%
2019-05-30 0 4.240 4.230 4.240 4.150 4.280 14,904,500 62,757,551 4.2106 2.768 2.761 2.768 2.709 2.794 22,830,499 2.7488 -0.41%
2019-05-29 0 4.360 4.360 4.370 4.330 4.450 16,288,396 71,357,163 4.3809 2.779 2.779 2.786 2.760 2.837 25,550,462 2.7928 -2.24%
2019-05-28 0 4.460 4.460 4.470 4.370 4.560 20,043,832 89,808,304 4.4806 2.843 2.843 2.850 2.786 2.907 31,441,350 2.8564 1.36%
2019-05-27 0 4.400 4.400 4.410 4.330 4.470 10,594,500 46,555,769 4.3943 2.805 2.805 2.811 2.760 2.850 16,618,847 2.8014 1.38%
2019-05-24 0 4.340 4.330 4.340 4.340 4.440 11,499,657 50,432,788 4.3856 2.767 2.760 2.767 2.767 2.830 18,038,704 2.7958 -0.23%
2019-05-23 0 4.350 4.340 4.350 4.260 4.500 19,550,556 85,225,156 4.3592 2.773 2.767 2.773 2.716 2.869 30,667,583 2.7790 -3.55%
2019-05-22 0 4.510 4.510 4.520 4.480 4.600 15,363,000 69,601,185 4.5304 2.875 2.875 2.881 2.856 2.932 24,098,858 2.8882 0.22%
2019-05-21 0 4.500 4.500 4.510 4.390 4.560 13,569,396 61,007,739 4.4960 2.869 2.869 2.875 2.799 2.907 21,285,358 2.8662 2.27%
2019-05-20 0 4.400 4.400 4.420 4.370 4.550 12,022,903 53,203,059 4.4251 2.805 2.805 2.818 2.786 2.901 18,859,483 2.8210 -2.65%
2019-05-17 0 4.520 4.520 4.530 4.430 4.660 21,165,140 95,827,065 4.5276 2.881 2.881 2.888 2.824 2.971 33,200,267 2.8863 -1.74%
2019-05-16 0 4.600 4.600 4.630 4.590 4.720 12,151,218 56,459,662 4.6464 2.932 2.932 2.952 2.926 3.009 19,060,762 2.9621 -1.08%
2019-05-15 0 4.650 4.650 4.660 4.550 4.730 14,315,542 66,936,814 4.6758 2.964 2.964 2.971 2.901 3.015 22,455,785 2.9808 1.53%
2019-05-14 0 4.580 4.560 4.580 4.410 4.590 21,709,891 98,243,138 4.5253 2.920 2.907 2.920 2.811 2.926 34,054,780 2.8849 -2.76%
2019-05-10 0 4.710 4.710 4.720 4.500 4.760 32,475,346 151,705,174 4.6714 3.003 3.003 3.009 2.869 3.034 50,941,793 2.9780 5.84%
2019-05-09 0 4.450 4.450 4.470 4.430 4.620 20,522,281 92,158,732 4.4907 2.837 2.837 2.850 2.824 2.945 32,191,860 2.8628 -3.26%
2019-05-08 0 4.600 4.570 4.600 4.570 4.670 26,645,519 122,777,897 4.6078 2.932 2.913 2.932 2.913 2.977 41,796,953 2.9375 -2.75%
2019-05-07 0 4.730 4.730 4.740 4.640 4.850 24,942,500 117,914,539 4.7275 3.015 3.015 3.022 2.958 3.092 39,125,547 3.0137 -0.42%
2019-05-06 0 4.750 4.750 4.760 4.630 4.930 46,233,071 219,887,082 4.7561 3.028 3.028 3.034 2.952 3.143 72,522,569 3.0320 -7.95%
2019-05-03 0 5.160 5.150 5.160 5.010 5.180 12,546,764 64,307,381 5.1254 3.289 3.283 3.289 3.194 3.302 19,681,227 3.2674 1.78%
2019-05-02 0 5.070 5.060 5.070 5.020 5.170 15,048,859 76,522,745 5.0850 3.232 3.226 3.232 3.200 3.296 23,606,087 3.2417 -1.17%
2019-04-30 0 5.130 5.100 5.130 5.050 5.170 20,504,672 104,626,207 5.1026 3.270 3.251 3.270 3.219 3.296 32,164,238 3.2529 0.00%
2019-04-29 0 5.130 5.120 5.130 5.100 5.300 19,798,400 101,939,966 5.1489 3.270 3.264 3.270 3.251 3.379 31,056,359 3.2824 -2.10%
2019-04-26 0 5.240 5.230 5.240 5.180 5.330 20,676,463 108,475,160 5.2463 3.340 3.334 3.340 3.302 3.398 32,433,714 3.3445 -0.95%
2019-04-25 0 5.290 5.280 5.290 5.180 5.470 21,763,996 116,034,310 5.3315 3.372 3.366 3.372 3.302 3.487 34,139,651 3.3988 -1.86%
2019-04-24 0 5.390 5.380 5.390 5.330 5.450 19,338,500 104,326,000 5.3947 3.436 3.430 3.436 3.398 3.474 30,334,946 3.4391 0.00%
2019-04-23 0 5.390 5.370 5.390 5.300 5.530 32,981,080 177,698,247 5.3879 3.436 3.423 3.436 3.379 3.525 51,735,102 3.4348 -3.23%
2019-04-18 0 5.570 5.560 5.570 5.520 5.620 13,998,303 77,884,029 5.5638 3.551 3.544 3.551 3.519 3.583 21,958,154 3.5469 -0.18%
2019-04-17 0 5.580 5.570 5.580 5.500 5.660 17,857,134 99,894,187 5.5941 3.557 3.551 3.557 3.506 3.608 28,011,231 3.5662 0.36%
2019-04-16 0 5.560 5.560 5.570 5.340 5.610 31,870,686 176,533,828 5.5391 3.544 3.544 3.551 3.404 3.576 49,993,305 3.5311 2.96%
2019-04-15 0 5.400 5.390 5.400 5.350 5.680 36,637,318 201,400,095 5.4971 3.442 3.436 3.442 3.411 3.621 57,470,386 3.5044 0.75%
2019-04-12 0 5.360 5.360 5.370 5.290 5.400 25,787,000 137,655,072 5.3382 3.417 3.417 3.423 3.372 3.442 40,450,254 3.4031 1.32%
2019-04-11 0 5.290 5.290 5.300 5.220 5.480 26,426,273 140,307,201 5.3094 3.372 3.372 3.379 3.328 3.493 41,453,037 3.3847 -2.04%
2019-04-10 0 5.400 5.390 5.400 5.330 5.530 44,863,300 242,492,707 5.4051 3.442 3.436 3.442 3.398 3.525 70,373,905 3.4458 -1.82%
2019-04-09 0 5.500 5.490 5.500 5.440 5.630 27,902,500 153,785,625 5.5115 3.506 3.500 3.506 3.468 3.589 43,768,691 3.5136 -1.26%
2019-04-08 0 5.570 5.560 5.570 5.430 5.830 43,151,000 240,143,112 5.5652 3.551 3.544 3.551 3.462 3.717 67,687,941 3.5478 -2.11%
2019-04-04 0 5.690 5.680 5.690 5.600 5.800 40,474,500 230,527,255 5.6956 3.627 3.621 3.627 3.570 3.697 63,489,503 3.6310 0.35%
2019-04-03 0 5.670 5.660 5.670 5.440 5.700 63,501,950 356,571,061 5.6151 3.615 3.608 3.615 3.468 3.634 99,611,046 3.5796 3.28%
2019-04-02 0 5.490 5.480 5.490 5.450 5.610 38,198,199 210,753,813 5.5174 3.500 3.493 3.500 3.474 3.576 59,918,830 3.5173 0.55%
2019-04-01 0 5.460 5.450 5.460 5.270 5.490 58,797,458 316,946,216 5.3905 3.481 3.474 3.481 3.360 3.500 92,231,440 3.4364 5.81%
2019-03-29 0 5.160 5.160 5.190 4.900 5.230 67,799,000 348,796,788 5.1446 3.289 3.289 3.309 3.124 3.334 106,351,526 3.2797 5.74%
2019-03-28 0 4.880 4.880 4.890 4.820 4.950 24,877,478 121,831,866 4.8973 3.111 3.111 3.117 3.073 3.156 39,023,551 3.1220 -0.20%
2019-03-27 0 4.890 4.890 4.910 4.840 5.000 23,329,549 114,335,129 4.9009 3.117 3.117 3.130 3.085 3.187 36,595,424 3.1243 -0.81%
2019-03-26 0 4.930 4.910 4.930 4.820 5.000 22,221,984 108,865,255 4.8990 3.143 3.130 3.143 3.073 3.187 34,858,064 3.1231 0.61%
2019-03-25 0 4.900 4.900 4.910 4.850 5.090 46,522,500 229,946,367 4.9427 3.124 3.124 3.130 3.092 3.245 72,976,576 3.1510 -5.04%
2019-03-22 0 5.160 5.150 5.160 5.150 5.340 22,634,000 117,533,365 5.1928 3.289 3.283 3.289 3.283 3.404 35,504,365 3.3104 -2.27%
2019-03-21 0 5.280 5.260 5.280 5.230 5.380 19,925,180 105,663,782 5.3030 3.366 3.353 3.366 3.334 3.430 31,255,229 3.3807 0.38%
2019-03-20 0 5.260 5.260 5.270 5.240 5.380 14,409,763 76,179,451 5.2867 3.353 3.353 3.360 3.340 3.430 22,603,582 3.3702 -1.87%
2019-03-19 0 5.360 5.350 5.360 5.260 5.420 32,638,852 175,011,973 5.3621 3.417 3.411 3.417 3.353 3.455 51,198,273 3.4183 -0.37%
2019-03-18 0 5.380 5.370 5.380 5.160 5.400 29,534,500 157,669,585 5.3385 3.430 3.423 3.430 3.289 3.442 46,328,694 3.4033 3.07%
2019-03-15 0 5.220 5.210 5.220 5.190 5.340 20,028,727 105,091,519 5.2470 3.328 3.321 3.328 3.309 3.404 31,417,656 3.3450 0.00%
2019-03-14 0 5.220 5.210 5.220 5.140 5.360 23,288,382 121,422,574 5.2139 3.328 3.321 3.328 3.277 3.417 36,530,848 3.3238 -0.95%
2019-03-13 0 5.270 5.260 5.270 5.250 5.460 39,034,742 207,813,411 5.3238 3.360 3.353 3.360 3.347 3.481 61,231,056 3.3939 -3.30%
2019-03-12 0 5.450 5.450 5.460 5.380 5.560 30,410,589 167,037,568 5.4927 3.474 3.474 3.481 3.430 3.544 47,702,953 3.5016 2.06%
2019-03-11 0 5.340 5.330 5.340 5.130 5.400 45,341,000 239,866,110 5.2903 3.404 3.398 3.404 3.270 3.442 71,123,240 3.3725 2.30%
2019-03-08 0 5.220 5.210 5.220 5.220 5.490 68,793,320 365,454,659 5.3124 3.328 3.321 3.328 3.328 3.500 107,911,246 3.3866 -6.12%
2019-03-07 0 5.560 5.560 5.570 5.560 5.850 63,417,245 359,663,409 5.6714 3.544 3.544 3.551 3.544 3.729 99,478,175 3.6155 -2.97%
2019-03-06 0 5.730 5.720 5.730 5.650 5.840 36,656,266 210,031,805 5.7298 3.653 3.646 3.653 3.602 3.723 57,500,108 3.6527 0.70%
2019-03-05 0 5.690 5.690 5.700 5.570 5.800 34,233,500 194,431,947 5.6796 3.627 3.627 3.634 3.551 3.697 53,699,685 3.6207 -0.52%
2019-03-04 0 5.720 5.720 5.730 5.620 5.950 70,223,227 405,875,588 5.7798 3.646 3.646 3.653 3.583 3.793 110,154,240 3.6846 0.35%
2019-03-01 0 5.700 5.690 5.700 5.350 5.700 79,513,500 442,211,245 5.5615 3.634 3.627 3.634 3.411 3.634 124,727,239 3.5454 6.74%
2019-02-28 0 5.340 5.340 5.350 5.270 5.600 64,533,500 345,141,929 5.3483 3.404 3.404 3.411 3.360 3.570 101,229,166 3.4095 -3.26%
2019-02-27 0 5.520 5.510 5.520 5.360 5.890 81,246,165 458,084,671 5.6382 3.519 3.513 3.519 3.417 3.755 127,445,148 3.5944 -2.13%
2019-02-26 0 5.640 5.620 5.640 5.540 6.060 145,997,628 847,833,337 5.8072 3.595 3.583 3.595 3.532 3.863 229,016,217 3.7021 -5.05%
2019-02-25 0 5.940 5.930 5.940 5.480 6.000 209,305,463 1,206,455,999 5.7641 3.787 3.780 3.787 3.493 3.825 328,322,768 3.6746 10.20%
2019-02-22 0 5.390 5.380 5.390 4.940 5.410 113,709,103 592,508,491 5.2107 3.436 3.430 3.436 3.149 3.449 178,367,478 3.3218 8.89%
2019-02-21 0 4.950 4.940 4.950 4.810 5.030 64,107,742 316,812,036 4.9419 3.156 3.149 3.156 3.066 3.207 100,561,309 3.1504 2.27%
2019-02-20 0 4.840 4.820 4.840 4.750 4.900 60,337,284 291,288,857 4.8277 3.085 3.073 3.085 3.028 3.124 94,646,856 3.0776 2.98%
2019-02-19 0 4.700 4.690 4.700 4.680 4.980 75,051,275 364,117,986 4.8516 2.996 2.990 2.996 2.983 3.175 117,727,660 3.0929 -0.84%
2019-02-18 0 4.740 4.720 4.740 4.540 4.750 36,306,000 169,843,022 4.6781 3.022 3.009 3.022 2.894 3.028 56,950,670 2.9823 5.10%
2019-02-15 0 4.510 4.500 4.510 4.440 4.680 27,424,219 124,031,053 4.5227 2.875 2.869 2.875 2.830 2.983 43,018,445 2.8832 -3.43%
2019-02-14 0 4.670 4.660 4.670 4.560 4.750 27,413,146 127,476,300 4.6502 2.977 2.971 2.977 2.907 3.028 43,001,075 2.9645 -0.21%
2019-02-13 0 4.680 4.680 4.690 4.420 4.850 65,527,185 305,461,032 4.6616 2.983 2.983 2.990 2.818 3.092 102,787,889 2.9718 5.41%
2019-02-12 0 4.440 4.430 4.440 4.220 4.450 39,549,367 173,328,161 4.3826 2.830 2.824 2.830 2.690 2.837 62,038,312 2.7939 3.98%
2019-02-11 0 4.270 4.260 4.270 4.090 4.280 20,550,400 86,501,247 4.2092 2.722 2.716 2.722 2.607 2.728 32,235,968 2.6834 2.89%
2019-02-08 0 4.150 4.140 4.150 4.090 4.210 8,004,153 33,282,581 4.1582 2.646 2.639 2.646 2.607 2.684 12,555,552 2.6508 -0.95%
2019-02-04 0 4.190 4.180 4.190 4.120 4.250 3,340,500 13,953,245 4.1770 2.671 2.665 2.671 2.626 2.709 5,240,008 2.6628 -0.48%
2019-02-01 0 4.210 4.200 4.210 4.090 4.230 21,694,859 90,555,431 4.1741 2.684 2.677 2.684 2.607 2.697 34,031,200 2.6610 3.95%
2019-01-31 0 4.050 4.030 4.050 3.940 4.060 12,903,500 51,967,860 4.0274 2.582 2.569 2.582 2.512 2.588 20,240,813 2.5675 2.79%
2019-01-30 0 3.940 3.930 3.940 3.910 4.010 7,531,700 29,720,243 3.9460 2.512 2.505 2.512 2.493 2.556 11,814,448 2.5156 -1.50%
2019-01-29 0 4.000 3.990 4.000 3.900 4.020 11,912,003 47,214,016 3.9636 2.550 2.544 2.550 2.486 2.563 18,685,522 2.5268 0.50%
2019-01-28 0 3.980 3.970 3.980 3.950 4.080 12,528,000 50,221,492 4.0087 2.537 2.531 2.537 2.518 2.601 19,651,793 2.5556 -0.75%
2019-01-25 0 4.010 4.010 4.020 3.960 4.030 9,227,500 36,980,352 4.0076 2.556 2.556 2.563 2.524 2.569 14,474,531 2.5549 0.25%
2019-01-24 0 4.000 3.970 4.000 3.900 4.010 11,810,000 46,914,772 3.9725 2.550 2.531 2.550 2.486 2.556 18,525,517 2.5324 2.30%
2019-01-23 0 3.910 3.900 3.910 3.850 3.940 7,692,000 30,074,188 3.9098 2.493 2.486 2.493 2.454 2.512 12,065,900 2.4925 0.00%
2019-01-22 0 3.910 3.900 3.910 3.880 4.010 13,781,307 54,088,683 3.9248 2.493 2.486 2.493 2.473 2.556 21,617,768 2.5020 -1.26%
2019-01-21 0 3.960 3.960 3.970 3.950 4.070 9,865,500 39,535,730 4.0075 2.524 2.524 2.531 2.518 2.595 15,475,316 2.5548 -1.98%
2019-01-18 0 4.040 4.030 4.040 3.910 4.040 20,394,505 81,669,775 4.0045 2.575 2.569 2.575 2.493 2.575 31,991,427 2.5529 3.06%
2019-01-17 0 3.920 3.910 3.920 3.860 4.050 20,179,500 80,082,003 3.9685 2.499 2.493 2.499 2.461 2.582 31,654,163 2.5299 -0.51%
2019-01-16 0 3.940 3.930 3.940 3.850 3.960 22,000,701 86,308,190 3.9230 2.512 2.505 2.512 2.454 2.524 34,510,953 2.5009 1.03%
2019-01-15 0 3.900 3.890 3.900 3.720 3.900 17,867,000 68,634,740 3.8414 2.486 2.480 2.486 2.371 2.486 28,026,707 2.4489 4.56%
2019-01-14 0 3.730 3.720 3.730 3.710 3.840 10,660,000 40,003,855 3.7527 2.378 2.371 2.378 2.365 2.448 16,721,593 2.3923 -2.36%
2019-01-11 0 3.820 3.810 3.820 3.770 3.830 10,165,031 38,681,087 3.8053 2.435 2.429 2.435 2.403 2.442 15,945,170 2.4259 0.53%
2019-01-10 0 3.800 3.790 3.800 3.750 3.850 9,326,440 35,438,144 3.7998 2.422 2.416 2.422 2.391 2.454 14,629,731 2.4223 0.26%
2019-01-09 0 3.790 3.780 3.790 3.750 3.890 24,273,900 93,027,762 3.8324 2.416 2.410 2.416 2.391 2.480 38,076,761 2.4432 0.80%
2019-01-08 0 3.760 3.740 3.760 3.700 3.770 12,407,172 46,488,142 3.7469 2.397 2.384 2.397 2.359 2.403 19,462,259 2.3886 1.08%
2019-01-07 0 3.720 3.710 3.720 3.660 3.780 19,138,500 70,990,655 3.7093 2.371 2.365 2.371 2.333 2.410 30,021,220 2.3647 1.09%
2019-01-04 0 3.680 3.670 3.680 3.450 3.720 30,915,837 112,305,486 3.6326 2.346 2.340 2.346 2.199 2.371 48,495,501 2.3158 5.75%
2019-01-03 0 3.480 3.460 3.480 3.420 3.550 15,468,751 53,998,307 3.4908 2.218 2.206 2.218 2.180 2.263 24,264,742 2.2254 1.16%
2019-01-02 0 3.440 3.430 3.440 3.420 3.540 7,974,306 27,528,958 3.4522 2.193 2.187 2.193 2.180 2.257 12,508,733 2.2008 -2.82%
2018-12-31 0 3.540 3.520 3.540 3.450 3.550 6,985,500 24,548,645 3.5142 2.257 2.244 2.257 2.199 2.263 10,957,663 2.2403 2.91%
2018-12-28 0 3.440 3.440 3.450 3.420 3.510 11,368,436 39,326,383 3.4593 2.193 2.193 2.199 2.180 2.238 17,832,866 2.2053 0.29%
2018-12-27 0 3.430 3.420 3.430 3.370 3.560 13,904,263 47,899,815 3.4450 2.187 2.180 2.187 2.148 2.269 21,810,640 2.1962 -1.44%
2018-12-24 0 3.480 3.470 3.480 3.470 3.550 15,372,392 53,558,716 3.4841 2.218 2.212 2.218 2.212 2.263 24,113,591 2.2211 -1.69%
2018-12-21 0 3.540 3.530 3.540 3.510 3.600 19,311,425 68,197,806 3.5315 2.257 2.250 2.257 2.238 2.295 30,292,475 2.2513 -1.67%
2018-12-20 0 3.600 3.590 3.600 3.570 3.680 14,672,500 53,015,173 3.6132 2.295 2.289 2.295 2.276 2.346 23,015,719 2.3034 -1.64%
2018-12-19 0 3.660 3.650 3.660 3.630 3.720 17,446,385 63,958,111 3.6660 2.333 2.327 2.333 2.314 2.371 27,366,918 2.3371 -0.54%
2018-12-18 0 3.680 3.680 3.690 3.680 3.840 24,764,500 92,347,975 3.7290 2.346 2.346 2.352 2.346 2.448 38,846,331 2.3773 -3.92%
2018-12-17 0 3.830 3.830 3.840 3.800 3.900 14,692,320 56,412,050 3.8396 2.442 2.442 2.448 2.422 2.486 23,046,810 2.4477 -1.03%
2018-12-14 0 3.870 3.860 3.870 3.850 3.910 12,764,018 49,528,529 3.8803 2.467 2.461 2.467 2.454 2.493 20,022,018 2.4737 -2.03%
2018-12-13 0 3.950 3.940 3.950 3.830 3.970 78,376,864 305,402,495 3.8966 2.518 2.512 2.518 2.442 2.531 122,944,278 2.4841 1.80%
2018-12-12 0 3.880 3.880 3.890 3.860 4.000 15,153,042 59,293,339 3.9130 2.473 2.473 2.480 2.461 2.550 23,769,512 2.4945 0.26%
2018-12-11 0 3.870 3.870 3.890 3.860 3.970 13,067,874 51,006,459 3.9032 2.467 2.467 2.480 2.461 2.531 20,498,655 2.4883 -1.78%
2018-12-10 0 3.940 3.930 3.940 3.890 4.000 21,941,899 86,429,331 3.9390 2.512 2.505 2.512 2.480 2.550 34,418,715 2.5111 -1.75%
2018-12-07 0 4.010 4.010 4.020 3.970 4.200 130,407,702 524,702,720 4.0236 2.556 2.556 2.563 2.531 2.677 204,561,396 2.5650 -2.91%
2018-12-06 0 4.130 4.120 4.130 4.100 4.310 25,770,008 106,717,623 4.1412 2.633 2.626 2.633 2.614 2.748 40,423,600 2.6400 -4.40%
2018-12-05 0 4.320 4.320 4.330 4.300 4.360 17,498,500 75,835,052 4.3338 2.754 2.754 2.760 2.741 2.779 27,448,667 2.7628 -2.92%
2018-12-04 0 4.450 4.440 4.450 4.360 4.450 24,972,752 110,063,215 4.4073 2.837 2.830 2.837 2.779 2.837 39,173,001 2.8097 1.37%
2018-12-03 0 4.390 4.370 4.390 4.330 4.500 38,896,600 170,739,268 4.3896 2.799 2.786 2.799 2.760 2.869 61,014,362 2.7983 4.52%
2018-11-30 0 4.200 4.190 4.200 4.160 4.250 16,196,947 67,981,633 4.1972 2.677 2.671 2.677 2.652 2.709 25,407,012 2.6757 0.24%
2018-11-29 0 4.190 4.190 4.200 4.140 4.340 14,952,733 62,837,589 4.2024 2.671 2.671 2.677 2.639 2.767 23,455,301 2.6790 -1.64%
2018-11-28 0 4.260 4.250 4.260 4.090 4.280 20,604,522 87,380,569 4.2408 2.716 2.709 2.716 2.607 2.728 32,320,865 2.7035 2.40%
2018-11-27 0 4.160 4.150 4.160 4.080 4.190 19,977,400 82,910,775 4.1502 2.652 2.646 2.652 2.601 2.671 31,337,143 2.6458 1.96%
2018-11-26 0 4.080 4.080 4.090 4.060 4.180 21,888,000 89,787,715 4.1021 2.601 2.601 2.607 2.588 2.665 34,334,167 2.6151 -0.49%
2018-11-23 0 4.100 4.090 4.100 4.050 4.200 13,583,500 55,574,520 4.0913 2.614 2.607 2.614 2.582 2.677 21,307,482 2.6082 -2.84%
2018-11-22 0 4.220 4.200 4.220 4.180 4.300 9,742,694 41,017,308 4.2101 2.690 2.677 2.690 2.665 2.741 15,282,679 2.6839 -1.63%
2018-11-21 0 4.290 4.270 4.290 4.070 4.300 18,871,178 79,758,527 4.2265 2.735 2.722 2.735 2.595 2.741 29,601,891 2.6944 3.13%
2018-11-20 0 4.160 4.160 4.170 4.100 4.270 18,523,460 77,186,867 4.1670 2.652 2.652 2.658 2.614 2.722 29,056,450 2.6564 -2.80%
2018-11-19 0 4.280 4.270 4.280 4.230 4.330 20,055,600 85,856,329 4.2809 2.728 2.722 2.728 2.697 2.760 31,459,810 2.7291 0.94%
2018-11-16 0 4.240 4.240 4.250 4.080 4.320 30,732,005 130,051,684 4.2318 2.703 2.703 2.709 2.601 2.754 48,207,136 2.6978 1.68%
2018-11-15 0 4.170 4.170 4.180 4.010 4.200 24,062,000 99,458,947 4.1334 2.658 2.658 2.665 2.556 2.677 37,744,368 2.6351 2.71%
2018-11-14 0 4.060 4.050 4.060 4.000 4.140 19,930,500 80,470,405 4.0376 2.588 2.582 2.588 2.550 2.639 31,263,574 2.5739 -0.49%
2018-11-13 0 4.080 4.080 4.090 3.900 4.150 26,233,789 106,681,217 4.0666 2.601 2.601 2.607 2.486 2.646 41,151,101 2.5924 2.00%
2018-11-12 0 4.000 4.000 4.010 3.870 4.060 21,362,500 85,286,250 3.9923 2.550 2.550 2.556 2.467 2.588 33,509,852 2.5451 1.01%
2018-11-09 0 3.960 3.950 3.960 3.920 4.070 24,655,000 97,747,515 3.9646 2.524 2.518 2.524 2.499 2.595 38,674,566 2.5274 -2.22%
2018-11-08 0 4.050 4.040 4.050 4.030 4.170 24,536,000 100,325,429 4.0889 2.582 2.575 2.582 2.569 2.658 38,487,899 2.6067 -1.22%
2018-11-07 0 4.100 4.100 4.110 4.050 4.230 35,756,500 147,288,692 4.1192 2.614 2.614 2.620 2.582 2.697 56,088,708 2.6260 -3.30%
2018-11-06 0 4.240 4.230 4.240 4.130 4.290 21,626,000 90,897,170 4.2031 2.703 2.697 2.703 2.633 2.735 33,923,186 2.6795 -0.47%
2018-11-05 0 4.260 4.250 4.260 4.120 4.360 33,263,132 140,875,053 4.2352 2.716 2.709 2.716 2.626 2.779 52,177,537 2.6999 -0.23%
2018-11-02 0 4.270 4.260 4.270 4.150 4.330 38,247,800 162,677,539 4.2533 2.722 2.716 2.722 2.646 2.760 59,996,636 2.7114 3.89%
2018-11-01 0 4.110 4.110 4.120 3.970 4.160 52,077,000 213,246,315 4.0948 2.620 2.620 2.626 2.531 2.652 81,689,530 2.6104 4.31%
2018-10-31 0 3.940 3.940 3.950 3.860 3.980 27,488,225 108,234,267 3.9375 2.512 2.512 2.518 2.461 2.537 43,118,846 2.5101 1.03%
2018-10-30 0 3.900 3.890 3.900 3.650 4.000 39,039,000 150,664,095 3.8593 2.486 2.480 2.486 2.327 2.550 61,237,735 2.4603 5.41%
2018-10-29 0 3.700 3.690 3.700 3.680 3.900 34,834,756 131,582,657 3.7773 2.359 2.352 2.359 2.346 2.486 54,642,833 2.4080 -2.63%
2018-10-26 0 3.800 3.790 3.800 3.770 3.960 29,996,000 115,307,202 3.8441 2.422 2.416 2.422 2.403 2.524 47,052,617 2.4506 -3.06%
2018-10-25 0 3.920 3.910 3.920 3.540 3.930 46,910,877 177,464,923 3.7830 2.499 2.493 2.499 2.257 2.505 73,585,796 2.4117 6.23%
2018-10-24 0 3.690 3.680 3.690 3.600 3.840 28,827,927 107,746,350 3.7376 2.352 2.346 2.352 2.295 2.448 45,220,343 2.3827 0.27%
2018-10-23 0 3.680 3.670 3.680 3.580 3.820 47,900,300 177,191,306 3.6992 2.346 2.340 2.346 2.282 2.435 75,137,834 2.3582 -1.87%
2018-10-22 0 3.750 3.740 3.750 3.340 3.840 81,859,002 301,662,692 3.6851 2.391 2.384 2.391 2.129 2.448 128,406,463 2.3493 12.95%
2018-10-19 0 3.320 3.320 3.330 3.210 3.370 20,742,610 68,568,779 3.3057 2.116 2.116 2.123 2.046 2.148 32,537,474 2.1074 1.53%
2018-10-18 0 3.270 3.260 3.270 3.250 3.330 15,270,310 50,198,698 3.2873 2.085 2.078 2.085 2.072 2.123 23,953,462 2.0957 -0.91%
2018-10-16 0 3.300 3.290 3.300 3.270 3.360 16,675,703 55,203,950 3.3104 2.104 2.097 2.104 2.085 2.142 26,158,003 2.1104 -0.30%
2018-10-15 0 3.310 3.300 3.310 3.300 3.400 12,980,765 43,374,542 3.3414 2.110 2.104 2.110 2.104 2.167 20,362,014 2.1302 -2.65%
2018-10-12 0 3.400 3.390 3.400 3.270 3.460 38,835,500 131,570,572 3.3879 2.167 2.161 2.167 2.085 2.206 60,918,519 2.1598 2.10%
2018-10-11 0 3.330 3.320 3.330 3.280 3.500 60,107,028 201,028,935 3.3445 2.123 2.116 2.123 2.091 2.231 94,285,670 2.1321 -7.24%
2018-10-10 0 3.590 3.580 3.590 3.550 3.660 14,723,000 53,006,925 3.6003 2.289 2.282 2.289 2.263 2.333 23,094,935 2.2952 -0.55%
2018-10-09 0 3.610 3.600 3.610 3.480 3.620 20,099,000 71,728,622 3.5688 2.301 2.295 2.301 2.218 2.308 31,527,889 2.2751 2.85%
2018-10-08 0 3.510 3.500 3.510 3.490 3.560 22,121,000 77,779,150 3.5161 2.238 2.231 2.238 2.225 2.269 34,699,658 2.2415 0.00%
2018-10-05 0 3.510 3.510 3.520 3.470 3.550 10,906,685 38,309,591 3.5125 2.238 2.238 2.244 2.212 2.263 17,108,550 2.2392 -0.57%
2018-10-04 0 3.530 3.520 3.530 3.510 3.620 5,652,500 19,903,035 3.5211 2.250 2.244 2.250 2.238 2.308 8,866,679 2.2447 -1.40%
2018-10-03 0 3.580 3.570 3.580 3.550 3.620 7,559,000 27,077,745 3.5822 2.282 2.276 2.282 2.263 2.308 11,857,272 2.2836 0.00%
2018-10-02 0 3.580 3.580 3.590 3.520 3.660 8,048,000 28,778,825 3.5759 2.282 2.282 2.289 2.244 2.333 12,624,332 2.2796 -1.92%
2018-09-28 0 3.650 3.640 3.650 3.630 3.700 8,734,500 31,908,158 3.6531 2.327 2.320 2.327 2.314 2.359 13,701,196 2.3289 0.27%
2018-09-27 0 3.640 3.630 3.640 3.630 3.740 15,475,500 56,870,495 3.6749 2.320 2.314 2.320 2.314 2.384 24,275,329 2.3427 -3.19%
2018-09-26 0 3.760 3.750 3.760 3.680 3.800 15,485,000 58,164,800 3.7562 2.397 2.391 2.397 2.346 2.422 24,290,231 2.3946 2.17%
2018-09-24 0 3.680 3.670 3.680 3.630 3.820 7,931,000 29,099,655 3.6691 2.346 2.340 2.346 2.314 2.435 12,440,802 2.3390 -3.16%
2018-09-21 0 3.800 3.800 3.810 3.610 3.830 18,035,880 67,770,996 3.7576 2.422 2.422 2.429 2.301 2.442 28,291,617 2.3954 4.97%
2018-09-20 0 3.620 3.620 3.640 3.620 3.710 5,748,500 21,014,055 3.6556 2.308 2.308 2.320 2.308 2.365 9,017,268 2.3304 -1.90%
2018-09-19 0 3.690 3.690 3.700 3.620 3.730 12,843,500 47,445,940 3.6942 2.352 2.352 2.359 2.308 2.378 20,146,696 2.3550 0.82%
2018-09-18 0 3.660 3.650 3.660 3.470 3.670 26,705,000 96,578,883 3.6165 2.333 2.327 2.333 2.212 2.340 41,890,256 2.3055 3.98%
2018-09-17 0 3.520 3.510 3.520 3.480 3.550 8,600,500 30,144,322 3.5049 2.244 2.238 2.244 2.218 2.263 13,491,000 2.2344 -1.12%
2018-09-14 0 3.560 3.550 3.560 3.520 3.590 11,223,087 39,966,939 3.5611 2.269 2.263 2.269 2.244 2.289 17,604,868 2.2702 0.00%
2018-09-13 0 3.560 3.550 3.560 3.530 3.610 12,870,169 45,794,337 3.5582 2.269 2.263 2.269 2.250 2.301 20,188,530 2.2683 0.85%
2018-09-12 0 3.530 3.530 3.540 3.480 3.550 20,865,704 73,200,668 3.5082 2.250 2.250 2.257 2.218 2.263 32,730,563 2.2365 -0.28%
2018-09-11 0 3.540 3.540 3.560 3.450 3.570 19,894,609 70,274,706 3.5323 2.257 2.257 2.269 2.199 2.276 31,207,275 2.2519 1.14%
2018-09-10 0 3.500 3.490 3.500 3.450 3.640 20,996,282 73,897,142 3.5195 2.231 2.225 2.231 2.199 2.320 32,935,392 2.2437 -3.85%
2018-09-07 0 3.640 3.640 3.650 3.610 3.730 35,302,000 129,243,668 3.6611 2.320 2.320 2.327 2.301 2.378 55,375,766 2.3339 -1.36%
2018-09-06 0 3.690 3.680 3.690 3.630 3.690 12,217,798 44,786,011 3.6656 2.352 2.346 2.352 2.314 2.352 19,165,201 2.3368 0.54%
2018-09-05 0 3.670 3.660 3.670 3.640 3.770 25,079,492 92,812,928 3.7007 2.340 2.333 2.340 2.320 2.403 39,340,436 2.3592 -2.91%
2018-09-04 0 3.780 3.770 3.780 3.730 3.810 15,617,000 58,964,075 3.7756 2.410 2.403 2.410 2.378 2.429 24,497,290 2.4070 0.00%
2018-09-03 0 3.780 3.780 3.790 3.760 3.880 16,630,000 62,996,095 3.7881 2.410 2.410 2.416 2.397 2.473 26,086,312 2.4149 -1.56%
2018-08-31 0 3.840 3.840 3.850 3.840 3.980 21,437,746 83,100,581 3.8764 2.448 2.448 2.454 2.448 2.537 33,627,885 2.4712 -3.52%
2018-08-30 0 3.980 3.960 3.980 3.950 4.060 18,392,000 73,541,235 3.9985 2.537 2.524 2.537 2.518 2.588 28,850,238 2.5491 -1.97%
2018-08-29 0 4.060 4.050 4.060 4.030 4.120 12,122,500 49,198,927 4.0585 2.588 2.582 2.588 2.569 2.626 19,015,714 2.5873 -1.69%
2018-08-28 0 4.130 4.120 4.130 4.100 4.190 11,562,000 47,905,922 4.1434 2.633 2.626 2.633 2.614 2.671 18,136,497 2.6414 -0.96%
2018-08-27 0 4.170 4.160 4.170 3.980 4.200 18,146,300 74,934,235 4.1294 2.658 2.652 2.658 2.537 2.677 28,464,825 2.6325 4.51%
2018-08-24 0 3.990 3.980 3.990 3.960 4.030 5,855,000 23,338,825 3.9861 2.544 2.537 2.544 2.524 2.569 9,184,327 2.5412 -0.50%
2018-08-23 0 4.010 4.000 4.010 3.950 4.060 12,396,546 49,522,769 3.9949 2.556 2.550 2.556 2.518 2.588 19,445,590 2.5467 -0.25%
2018-08-22 0 4.020 4.020 4.030 3.980 4.070 13,202,500 53,187,820 4.0286 2.563 2.563 2.569 2.537 2.595 20,709,834 2.5682 0.00%
2018-08-21 0 4.020 4.020 4.040 3.930 4.070 16,469,265 66,379,683 4.0305 2.563 2.563 2.575 2.505 2.595 25,834,178 2.5695 1.77%
2018-08-20 0 3.950 3.950 3.960 3.820 3.980 22,290,500 87,546,286 3.9275 2.518 2.518 2.524 2.435 2.537 34,965,541 2.5038 2.86%
2018-08-17 0 3.840 3.830 3.840 3.830 3.930 14,199,500 54,948,707 3.8698 2.448 2.442 2.448 2.442 2.505 22,273,758 2.4670 -1.03%
2018-08-16 0 3.880 3.870 3.880 3.760 3.950 28,608,500 111,268,862 3.8894 2.473 2.467 2.473 2.397 2.518 44,876,143 2.4795 1.31%
2018-08-15 0 3.830 3.830 3.840 3.810 3.950 39,764,707 153,853,044 3.8691 2.442 2.442 2.448 2.429 2.518 62,376,101 2.4665 -2.54%
2018-08-14 0 3.930 3.920 3.930 3.880 3.970 25,497,500 99,966,580 3.9206 2.505 2.499 2.505 2.473 2.531 39,996,136 2.4994 0.77%
2018-08-13 0 3.900 3.890 3.900 3.850 3.980 16,346,201 63,661,201 3.8946 2.486 2.480 2.486 2.454 2.537 25,641,137 2.4828 -2.50%
2018-08-10 0 4.000 4.000 4.010 3.960 4.050 12,039,346 48,343,660 4.0155 2.550 2.550 2.556 2.524 2.582 18,885,276 2.5599 0.76%
2018-08-09 0 3.970 3.970 3.980 3.840 4.020 14,449,736 57,286,459 3.9645 2.531 2.531 2.537 2.448 2.563 22,666,285 2.5274 2.85%
2018-08-08 0 3.860 3.850 3.860 3.840 3.900 6,373,500 24,635,417 3.8653 2.461 2.454 2.461 2.448 2.486 9,997,661 2.4641 -0.52%
2018-08-07 0 3.880 3.880 3.890 3.800 3.900 14,621,000 56,491,195 3.8637 2.473 2.473 2.480 2.422 2.486 22,934,935 2.4631 1.57%
2018-08-06 0 3.820 3.820 3.830 3.820 3.920 9,630,390 37,079,017 3.8502 2.435 2.435 2.442 2.435 2.499 15,106,516 2.4545 -1.29%
2018-08-03 0 3.870 3.860 3.870 3.820 3.970 15,238,500 58,747,780 3.8552 2.467 2.461 2.467 2.435 2.531 23,903,564 2.4577 -2.03%
2018-08-02 0 3.950 3.940 3.950 3.890 4.020 14,763,430 58,201,983 3.9423 2.518 2.512 2.518 2.480 2.563 23,158,355 2.5132 -2.47%
2018-08-01 0 4.050 4.030 4.050 4.000 4.110 12,654,500 51,446,130 4.0654 2.582 2.569 2.582 2.550 2.620 19,850,225 2.5917 -0.25%
2018-07-31 0 4.060 4.040 4.060 4.030 4.100 8,739,860 35,448,017 4.0559 2.588 2.575 2.588 2.569 2.614 13,709,604 2.5856 -0.98%
2018-07-30 0 4.100 4.090 4.100 4.050 4.140 10,058,961 41,142,802 4.0902 2.614 2.607 2.614 2.582 2.639 15,778,785 2.6075 0.00%
2018-07-27 0 4.100 4.090 4.100 4.060 4.140 7,919,500 32,448,475 4.0973 2.614 2.607 2.614 2.588 2.639 12,422,763 2.6120 0.00%
2018-07-26 0 4.100 4.090 4.100 4.060 4.210 9,301,000 38,146,070 4.1013 2.614 2.607 2.614 2.588 2.684 14,589,825 2.6146 -1.20%
2018-07-25 0 4.150 4.140 4.150 4.120 4.190 10,555,500 43,807,418 4.1502 2.646 2.639 2.646 2.626 2.671 16,557,671 2.6457 -0.24%
2018-07-24 0 4.160 4.160 4.170 3.890 4.210 35,217,000 145,621,730 4.1350 2.652 2.652 2.658 2.480 2.684 55,242,433 2.6360 5.58%
2018-07-23 0 3.940 3.940 3.950 3.870 3.970 11,589,154 45,587,362 3.9336 2.512 2.512 2.518 2.467 2.531 18,179,091 2.5077 0.77%
2018-07-20 0 3.910 3.910 3.920 3.800 3.960 13,059,894 50,961,163 3.9021 2.493 2.493 2.499 2.422 2.524 20,486,138 2.4876 0.77%
2018-07-19 0 3.880 3.880 3.890 3.880 3.950 5,874,153 22,972,006 3.9107 2.473 2.473 2.480 2.473 2.518 9,214,371 2.4931 -1.27%
2018-07-18 0 3.930 3.920 3.930 3.900 3.990 7,009,686 27,615,932 3.9397 2.505 2.499 2.505 2.486 2.544 10,995,602 2.5115 0.77%
2018-07-17 0 3.900 3.890 3.900 3.850 3.920 9,547,654 37,117,701 3.8876 2.486 2.480 2.486 2.454 2.499 14,976,734 2.4784 0.52%
2018-07-16 0 3.880 3.880 3.890 3.830 3.970 8,632,700 33,399,784 3.8690 2.473 2.473 2.480 2.442 2.531 13,541,510 2.4665 -1.52%
2018-07-13 0 3.940 3.930 3.940 3.930 3.990 7,139,054 28,229,499 3.9542 2.512 2.505 2.512 2.505 2.544 11,198,532 2.5208 0.25%
2018-07-12 0 3.930 3.930 3.940 3.830 3.990 11,989,592 47,303,610 3.9454 2.505 2.505 2.512 2.442 2.544 18,807,230 2.5152 2.61%
2018-07-11 0 3.830 3.830 3.840 3.810 3.870 14,085,116 54,066,096 3.8385 2.442 2.442 2.448 2.429 2.467 22,094,331 2.4471 -3.28%
2018-07-10 0 3.960 3.960 3.970 3.940 4.030 12,068,349 47,894,873 3.9686 2.524 2.524 2.531 2.512 2.569 18,930,771 2.5300 0.25%
2018-07-09 0 3.950 3.950 3.960 3.900 4.000 13,311,000 52,699,122 3.9591 2.518 2.518 2.524 2.486 2.550 20,880,030 2.5239 1.80%
2018-07-06 0 3.880 3.870 3.880 3.830 3.960 17,690,114 68,830,888 3.8909 2.473 2.467 2.473 2.442 2.524 27,749,238 2.4805 -0.77%
2018-07-05 0 3.910 3.890 3.910 3.860 3.970 7,476,638 29,167,062 3.9011 2.493 2.480 2.493 2.461 2.531 11,728,077 2.4869 -0.26%
2018-07-04 0 3.920 3.920 3.930 3.890 4.000 9,070,714 35,641,149 3.9293 2.499 2.499 2.505 2.480 2.550 14,228,591 2.5049 -2.00%
2018-07-03 0 4.000 4.000 4.010 3.880 4.030 26,268,500 103,990,750 3.9588 2.550 2.550 2.556 2.473 2.569 41,205,550 2.5237 -0.74%
2018-06-29 0 4.030 4.020 4.030 3.910 4.070 19,149,500 76,958,555 4.0188 2.569 2.563 2.569 2.493 2.595 30,038,475 2.5620 2.81%
2018-06-28 0 3.920 3.910 3.920 3.860 4.030 25,143,894 98,976,989 3.9364 2.499 2.493 2.499 2.461 2.569 39,441,459 2.5095 0.92%
2018-06-27 0 4.030 4.020 4.030 4.000 4.180 21,703,013 88,282,506 4.0678 2.476 2.470 2.476 2.458 2.568 35,320,617 2.4995 -2.66%
2018-06-26 0 4.140 4.140 4.150 4.110 4.180 29,312,217 121,310,773 4.1386 2.544 2.544 2.550 2.525 2.568 47,704,233 2.5430 -0.48%
2018-06-25 0 4.160 4.150 4.160 4.120 4.290 18,273,000 76,782,789 4.2020 2.556 2.550 2.556 2.532 2.636 29,738,434 2.5819 -1.89%
2018-06-22 0 4.240 4.230 4.240 4.160 4.290 23,645,000 100,092,010 4.2331 2.605 2.599 2.605 2.556 2.636 38,481,108 2.6011 0.71%
2018-06-21 0 4.210 4.210 4.220 4.210 4.380 24,645,000 105,389,478 4.2763 2.587 2.587 2.593 2.587 2.691 40,108,560 2.6276 -3.66%
2018-06-20 0 4.370 4.360 4.370 4.360 4.470 21,013,585 92,623,619 4.4078 2.685 2.679 2.685 2.679 2.747 34,198,605 2.7084 -0.46%
2018-06-19 0 4.390 4.390 4.400 4.360 4.640 34,253,000 152,010,269 4.4379 2.697 2.697 2.704 2.679 2.851 55,745,121 2.7269 -5.79%
2018-06-15 0 4.660 4.660 4.680 4.660 4.740 23,358,339 109,528,333 4.6890 2.863 2.863 2.876 2.863 2.913 38,014,581 2.8812 -1.89%
2018-06-14 0 4.750 4.750 4.760 4.730 4.800 11,006,610 52,304,306 4.7521 2.919 2.919 2.925 2.906 2.949 17,912,732 2.9200 -0.21%
2018-06-13 0 4.760 4.750 4.760 4.740 4.820 10,094,848 48,211,974 4.7759 2.925 2.919 2.925 2.913 2.962 16,428,883 2.9346 -1.04%
2018-06-12 0 4.810 4.800 4.810 4.750 4.860 11,813,529 56,830,328 4.8106 2.956 2.949 2.956 2.919 2.986 19,225,954 2.9559 -0.21%
2018-06-11 0 4.820 4.820 4.830 4.800 4.890 11,469,890 55,372,285 4.8276 2.962 2.962 2.968 2.949 3.005 18,666,698 2.9664 -0.41%
2018-06-08 0 4.840 4.830 4.840 4.810 4.950 12,624,000 61,249,475 4.8518 2.974 2.968 2.974 2.956 3.042 20,544,957 2.9812 -2.02%
2018-06-07 0 4.940 4.940 4.950 4.880 5.000 10,851,500 53,487,370 4.9290 3.035 3.035 3.042 2.999 3.072 17,660,298 3.0287 1.02%
2018-06-06 0 4.890 4.890 4.900 4.880 4.950 7,610,273 37,358,431 4.9089 3.005 3.005 3.011 2.999 3.042 12,385,356 3.0163 -0.20%
2018-06-05 0 4.900 4.890 4.900 4.840 4.920 9,235,000 45,073,255 4.8807 3.011 3.005 3.011 2.974 3.023 15,029,521 2.9990 -0.20%
2018-06-04 0 4.910 4.900 4.910 4.890 4.950 11,113,000 54,661,251 4.9187 3.017 3.011 3.017 3.005 3.042 18,085,876 3.0223 0.82%
2018-06-01 0 4.870 4.870 4.880 4.830 4.950 25,502,060 124,355,611 4.8763 2.992 2.992 2.999 2.968 3.042 41,503,384 2.9963 -0.81%
2018-05-31 0 4.910 4.900 4.910 4.820 4.920 18,013,752 88,230,725 4.8980 3.017 3.011 3.017 2.962 3.023 29,316,521 3.0096 1.87%
2018-05-30 0 4.820 4.810 4.820 4.800 4.880 17,605,500 84,836,094 4.8187 2.962 2.956 2.962 2.949 2.999 28,652,110 2.9609 -1.83%
2018-05-29 0 4.910 4.900 4.910 4.900 4.970 10,915,323 53,761,554 4.9253 3.017 3.011 3.017 3.011 3.054 17,764,167 3.0264 -1.41%
2018-05-28 0 4.980 4.970 4.980 4.940 5.020 10,446,000 52,011,450 4.9791 3.060 3.054 3.060 3.035 3.085 17,000,366 3.0594 0.00%
2018-05-25 0 4.980 4.980 4.990 4.970 5.030 9,396,000 46,927,862 4.9945 3.060 3.060 3.066 3.054 3.091 15,291,541 3.0689 -0.60%
2018-05-24 0 5.010 5.000 5.010 4.970 5.020 9,365,000 46,749,835 4.9920 3.078 3.072 3.078 3.054 3.085 15,241,090 3.0674 1.21%
2018-05-23 0 4.950 4.950 4.960 4.950 5.020 17,389,500 86,506,400 4.9746 3.042 3.042 3.048 3.042 3.085 28,300,580 3.0567 -1.39%
2018-05-21 0 5.020 5.020 5.030 5.020 5.110 12,350,411 62,550,590 5.0647 3.085 3.085 3.091 3.085 3.140 20,099,704 3.1120 0.00%
2018-05-18 0 5.020 5.010 5.020 4.980 5.050 10,373,119 51,951,129 5.0082 3.085 3.078 3.085 3.060 3.103 16,881,756 3.0774 0.40%
2018-05-17 0 5.000 5.000 5.010 4.990 5.080 15,669,526 78,428,007 5.0051 3.072 3.072 3.078 3.066 3.121 25,501,405 3.0754 -0.79%
2018-05-16 0 5.040 5.030 5.040 5.000 5.100 20,833,023 105,106,447 5.0452 3.097 3.091 3.097 3.072 3.134 33,904,749 3.1001 -1.18%
2018-05-15 0 5.100 5.090 5.100 5.080 5.250 18,313,300 93,745,068 5.1190 3.134 3.128 3.134 3.121 3.226 29,804,021 3.1454 -1.92%
2018-05-14 0 5.200 5.200 5.210 5.080 5.250 30,373,900 157,589,682 5.1883 3.195 3.195 3.201 3.121 3.226 49,432,071 3.1880 3.38%
2018-05-11 0 5.030 5.020 5.030 5.000 5.080 13,850,350 69,971,411 5.0520 3.091 3.085 3.091 3.072 3.121 22,540,783 3.1042 0.60%
2018-05-10 0 5.000 4.990 5.000 4.960 5.070 16,463,480 82,318,043 5.0000 3.072 3.066 3.072 3.048 3.115 26,793,527 3.0723 -0.60%
2018-05-09 0 5.030 5.030 5.040 5.010 5.100 17,505,250 88,257,903 5.0418 3.091 3.091 3.097 3.078 3.134 28,488,958 3.0980 -1.18%
2018-05-08 0 5.090 5.090 5.100 5.030 5.170 16,025,750 81,905,013 5.1108 3.128 3.128 3.134 3.091 3.177 26,081,142 3.1404 0.99%
2018-05-07 0 5.040 5.040 5.050 5.000 5.090 13,297,000 67,213,790 5.0548 3.097 3.097 3.103 3.072 3.128 21,640,232 3.1060 1.20%
2018-05-04 0 4.980 4.980 4.990 4.960 5.060 16,752,500 83,911,106 5.0089 3.060 3.060 3.066 3.048 3.109 27,263,893 3.0777 -1.39%
2018-05-03 0 5.050 5.050 5.060 5.000 5.110 20,232,740 102,375,158 5.0599 3.103 3.103 3.109 3.072 3.140 32,927,818 3.1091 -0.79%
2018-05-02 0 5.090 5.080 5.090 5.070 5.190 11,955,500 61,020,075 5.1039 3.128 3.121 3.128 3.115 3.189 19,457,005 3.1361 -2.12%
2018-04-30 0 5.200 5.200 5.210 4.940 5.280 27,449,216 141,599,717 5.1586 3.195 3.195 3.201 3.035 3.244 44,672,287 3.1697 6.12%
2018-04-27 0 4.900 4.890 4.900 4.820 4.910 8,458,055 41,170,977 4.8677 3.011 3.005 3.011 2.962 3.017 13,765,080 2.9910 0.82%
2018-04-26 0 4.860 4.850 4.860 4.810 4.990 12,883,408 62,677,633 4.8650 2.986 2.980 2.986 2.956 3.066 20,967,131 2.9893 -2.02%
2018-04-25 0 4.960 4.950 4.960 4.950 5.020 11,794,500 58,709,230 4.9777 3.048 3.042 3.048 3.042 3.085 19,194,985 3.0586 -0.80%
2018-04-24 0 5.000 5.000 5.010 4.930 5.030 13,650,370 68,349,949 5.0072 3.072 3.072 3.078 3.029 3.091 22,215,325 3.0767 1.83%
2018-04-23 0 4.910 4.900 4.910 4.900 4.980 11,939,869 58,897,468 4.9328 3.017 3.011 3.017 3.011 3.060 19,431,566 3.0310 -1.01%
2018-04-20 0 4.960 4.950 4.960 4.930 5.060 15,567,599 77,511,701 4.9790 3.048 3.042 3.048 3.029 3.109 25,335,523 3.0594 -1.59%
2018-04-19 0 5.040 5.030 5.040 4.950 5.080 19,022,500 95,654,225 5.0285 3.097 3.091 3.097 3.042 3.121 30,958,210 3.0898 1.82%
2018-04-18 0 4.950 4.940 4.950 4.900 5.060 33,501,457 165,837,696 4.9502 3.042 3.035 3.042 3.011 3.109 54,522,020 3.0417 -0.60%
2018-04-17 0 4.980 4.970 4.980 4.950 5.090 21,738,832 109,107,928 5.0190 3.060 3.054 3.060 3.042 3.128 35,378,910 3.0840 -1.39%
2018-04-16 0 5.050 5.040 5.050 5.020 5.180 22,988,914 116,356,239 5.0614 3.103 3.097 3.103 3.085 3.183 37,413,359 3.1100 -2.51%
2018-04-13 0 5.180 5.170 5.180 5.160 5.220 16,094,098 83,375,762 5.1805 3.183 3.177 3.183 3.171 3.207 26,192,375 3.1832 -0.19%
2018-04-12 0 5.190 5.180 5.190 5.130 5.270 23,765,636 122,974,519 5.1745 3.189 3.183 3.189 3.152 3.238 38,677,437 3.1795 -1.14%
2018-04-11 0 5.250 5.250 5.260 5.160 5.270 21,623,527 112,821,963 5.2176 3.226 3.226 3.232 3.171 3.238 35,191,257 3.2060 0.57%
2018-04-10 0 5.220 5.210 5.220 5.080 5.260 33,187,145 172,538,165 5.1989 3.207 3.201 3.207 3.121 3.232 54,010,493 3.1945 1.95%
2018-04-09 0 5.120 5.110 5.120 5.060 5.150 24,218,277 123,387,209 5.0948 3.146 3.140 3.146 3.109 3.164 39,414,089 3.1305 0.99%
2018-04-06 0 5.070 5.060 5.070 5.040 5.120 11,423,412 57,840,363 5.0633 3.115 3.109 3.115 3.097 3.146 18,591,057 3.1112 0.60%
2018-04-04 0 5.040 5.030 5.040 5.040 5.180 14,513,000 74,003,034 5.0991 3.097 3.091 3.097 3.097 3.183 23,619,214 3.1332 -2.14%
2018-04-03 0 5.150 5.140 5.150 5.040 5.200 23,589,251 120,548,255 5.1103 3.164 3.158 3.164 3.097 3.195 38,390,379 3.1401 -1.34%
2018-03-29 0 5.220 5.210 5.220 5.150 5.340 37,883,354 197,158,982 5.2044 3.207 3.201 3.207 3.164 3.281 61,653,348 3.1979 -1.88%
2018-03-28 0 5.320 5.310 5.320 5.290 5.430 21,440,133 114,453,515 5.3383 3.269 3.263 3.269 3.250 3.337 34,892,792 3.2801 -2.03%
2018-03-27 0 5.430 5.430 5.440 5.390 5.500 14,464,400 79,004,400 5.4620 3.337 3.337 3.343 3.312 3.380 23,540,120 3.3562 0.74%
2018-03-26 0 5.390 5.380 5.390 5.250 5.390 12,615,990 67,091,121 5.3179 3.312 3.306 3.312 3.226 3.312 20,531,921 3.2676 1.32%
2018-03-23 0 5.320 5.310 5.320 5.210 5.400 31,119,136 164,539,801 5.2874 3.269 3.263 3.269 3.201 3.318 50,644,907 3.2489 -3.10%
2018-03-22 0 5.490 5.480 5.490 5.470 5.570 17,155,726 94,617,851 5.5152 3.373 3.367 3.373 3.361 3.423 27,920,124 3.3889 -0.36%
2018-03-21 0 5.510 5.510 5.520 5.510 5.620 18,812,814 104,454,194 5.5523 3.386 3.386 3.392 3.386 3.453 30,616,956 3.4116 0.36%
2018-03-20 0 5.490 5.490 5.500 5.460 5.530 15,485,094 85,071,127 5.4937 3.373 3.373 3.380 3.355 3.398 25,201,251 3.3757 -0.72%
2018-03-19 0 5.530 5.520 5.530 5.510 5.620 13,299,739 73,667,246 5.5390 3.398 3.392 3.398 3.386 3.453 21,644,690 3.4035 -0.54%
2018-03-16 0 5.560 5.560 5.580 5.540 5.640 56,902,278 316,867,029 5.5686 3.416 3.416 3.429 3.404 3.466 92,605,738 3.4217 -0.89%
2018-03-15 0 5.610 5.600 5.610 5.550 5.630 12,710,000 71,049,625 5.5901 3.447 3.441 3.447 3.410 3.459 20,684,918 3.4349 -0.53%
2018-03-14 0 5.640 5.630 5.640 5.570 5.660 11,294,240 63,315,572 5.6060 3.466 3.459 3.466 3.423 3.478 18,380,836 3.4447 -0.88%
2018-03-13 0 5.690 5.690 5.700 5.660 5.760 19,113,074 108,984,478 5.7021 3.496 3.496 3.502 3.478 3.539 31,105,615 3.5037 -0.70%
2018-03-12 0 5.730 5.720 5.730 5.650 5.780 20,810,296 119,116,973 5.7239 3.521 3.515 3.521 3.472 3.552 33,867,762 3.5171 1.78%
2018-03-09 0 5.630 5.630 5.640 5.580 5.660 21,197,500 119,233,299 5.6249 3.459 3.459 3.466 3.429 3.478 34,497,918 3.4562 1.44%
2018-03-08 0 5.550 5.550 5.560 5.500 5.610 13,551,000 75,265,943 5.5543 3.410 3.410 3.416 3.380 3.447 22,053,605 3.4129 0.91%
2018-03-07 0 5.500 5.500 5.510 5.460 5.620 21,528,918 118,830,988 5.5196 3.380 3.380 3.386 3.355 3.453 35,037,285 3.3916 -1.96%
2018-03-06 0 5.610 5.610 5.620 5.460 5.680 34,936,000 195,724,302 5.6024 3.447 3.447 3.453 3.355 3.490 56,856,671 3.4424 3.51%
2018-03-05 0 5.420 5.420 5.430 5.400 5.500 21,307,500 115,794,135 5.4344 3.330 3.330 3.337 3.318 3.380 34,676,938 3.3392 0.18%
2018-03-02 0 5.410 5.400 5.410 5.380 5.490 35,760,467 194,103,699 5.4279 3.324 3.318 3.324 3.306 3.373 58,198,451 3.3352 -2.52%
2018-03-01 0 5.550 5.550 5.560 5.410 5.570 16,131,500 88,921,280 5.5123 3.410 3.410 3.416 3.324 3.423 26,253,245 3.3871 1.09%
2018-02-28 0 5.490 5.490 5.500 5.460 5.590 17,270,623 95,147,340 5.5092 3.373 3.373 3.380 3.355 3.435 28,107,114 3.3852 -2.49%
2018-02-27 0 5.630 5.620 5.630 5.550 5.750 19,312,561 108,643,409 5.6255 3.459 3.453 3.459 3.410 3.533 31,430,270 3.4566 -1.05%
2018-02-26 0 5.690 5.690 5.700 5.660 5.750 13,423,500 76,608,067 5.7070 3.496 3.496 3.502 3.478 3.533 21,846,105 3.5067 0.71%
2018-02-23 0 5.650 5.650 5.660 5.600 5.720 11,223,500 63,613,135 5.6679 3.472 3.472 3.478 3.441 3.515 18,265,710 3.4827 1.44%
2018-02-22 0 5.570 5.560 5.570 5.480 5.650 20,047,316 111,674,030 5.5705 3.423 3.416 3.423 3.367 3.472 32,626,049 3.4228 -0.18%
2018-02-21 0 5.580 5.570 5.580 5.470 5.620 16,038,605 89,381,136 5.5729 3.429 3.423 3.429 3.361 3.453 26,102,063 3.4243 1.09%
2018-02-20 0 5.520 5.520 5.530 5.420 5.650 15,213,803 84,389,749 5.5469 3.392 3.392 3.398 3.330 3.472 24,759,737 3.4083 0.55%
2018-02-15 0 5.490 5.490 5.500 5.450 5.570 16,957,000 93,281,532 5.5011 3.373 3.373 3.380 3.349 3.423 27,596,707 3.3802 1.10%
2018-02-14 0 5.430 5.430 5.440 5.350 5.460 14,081,500 76,071,081 5.4022 3.337 3.337 3.343 3.287 3.355 22,916,968 3.3194 0.93%
2018-02-13 0 5.380 5.380 5.390 5.360 5.570 26,435,243 143,909,147 5.4438 3.306 3.306 3.312 3.293 3.423 43,022,095 3.3450 0.94%
2018-02-12 0 5.330 5.330 5.340 5.240 5.450 34,333,892 183,981,317 5.3586 3.275 3.275 3.281 3.220 3.349 55,876,769 3.2926 1.33%
2018-02-09 0 5.260 5.250 5.260 5.190 5.510 64,736,775 342,595,919 5.2921 3.232 3.226 3.232 3.189 3.386 105,356,008 3.2518 -6.24%
2018-02-08 0 5.610 5.600 5.610 5.580 5.690 29,201,300 164,493,251 5.6331 3.447 3.441 3.447 3.429 3.496 47,523,720 3.4613 0.72%
2018-02-07 0 5.570 5.560 5.570 5.520 5.930 61,012,916 347,655,966 5.6981 3.423 3.416 3.423 3.392 3.644 99,295,605 3.5012 -2.28%
2018-02-06 0 5.700 5.690 5.700 5.650 5.980 64,868,000 374,924,427 5.7798 3.502 3.496 3.502 3.472 3.674 105,569,570 3.5514 -7.32%
2018-02-05 0 6.150 6.140 6.150 5.980 6.200 27,918,900 169,937,820 6.0868 3.779 3.773 3.779 3.674 3.810 45,436,676 3.7401 -1.28%
2018-02-02 0 6.230 6.230 6.240 6.080 6.300 20,796,293 129,262,944 6.2157 3.828 3.828 3.834 3.736 3.871 33,844,973 3.8193 0.48%
2018-02-01 0 6.200 6.190 6.200 6.160 6.460 29,496,917 185,168,761 6.2776 3.810 3.803 3.810 3.785 3.969 48,004,823 3.8573 -2.97%
2018-01-31 0 6.390 6.390 6.400 6.250 6.420 32,689,000 207,463,410 6.3466 3.926 3.926 3.933 3.840 3.945 53,199,785 3.8997 -0.16%
2018-01-30 0 6.400 6.400 6.410 6.340 6.650 53,492,141 345,504,306 6.4590 3.933 3.933 3.939 3.896 4.086 87,055,903 3.9688 -2.88%
2018-01-29 0 6.590 6.590 6.600 6.560 6.870 52,912,309 353,445,299 6.6798 4.049 4.049 4.055 4.031 4.221 86,112,255 4.1045 -3.23%
2018-01-26 0 6.810 6.810 6.820 6.740 6.860 52,055,146 354,560,421 6.8112 4.184 4.184 4.191 4.141 4.215 84,717,263 4.1852 0.74%
2018-01-25 0 6.760 6.760 6.770 6.680 6.980 61,457,928 417,400,976 6.7917 4.154 4.154 4.160 4.105 4.289 100,019,841 4.1732 -2.73%
2018-01-24 0 6.950 6.950 6.960 6.480 6.970 101,888,678 690,877,576 6.7807 4.270 4.270 4.277 3.982 4.283 165,818,955 4.1665 5.62%
2018-01-23 0 6.580 6.570 6.580 6.520 6.690 37,171,055 244,067,937 6.5661 4.043 4.037 4.043 4.006 4.111 60,494,116 4.0346 -0.45%
2018-01-22 0 6.610 6.600 6.610 6.530 6.730 62,737,741 415,737,445 6.6266 4.062 4.055 4.062 4.012 4.135 102,102,676 4.0718 1.23%
2018-01-19 0 6.530 6.520 6.530 6.320 6.630 98,004,970 636,972,894 6.4994 4.012 4.006 4.012 3.883 4.074 159,498,406 3.9936 3.49%
2018-01-18 0 6.310 6.310 6.320 6.300 6.540 110,208,877 706,339,765 6.4091 3.877 3.877 3.883 3.871 4.019 179,359,681 3.9381 0.16%
2018-01-17 0 6.300 6.300 6.310 5.950 6.360 101,828,750 635,217,885 6.2381 3.871 3.871 3.877 3.656 3.908 165,721,425 3.8330 5.88%
2018-01-16 0 5.950 5.950 5.960 5.750 6.030 28,378,000 167,767,977 5.9119 3.656 3.656 3.662 3.533 3.705 46,183,839 3.6326 3.48%
2018-01-15 0 5.750 5.750 5.770 5.710 5.940 28,672,500 166,608,630 5.8107 3.533 3.533 3.545 3.509 3.650 46,663,124 3.5705 -1.71%
2018-01-12 0 5.850 5.840 5.850 5.820 5.960 24,207,000 141,901,457 5.8620 3.595 3.588 3.595 3.576 3.662 39,395,736 3.6019 -1.18%
2018-01-11 0 5.920 5.920 5.930 5.850 6.030 35,417,162 209,334,526 5.9105 3.638 3.638 3.644 3.595 3.705 57,639,739 3.6318 -2.31%
2018-01-10 0 6.060 6.060 6.070 6.020 6.160 16,701,872 101,708,074 6.0896 3.724 3.724 3.730 3.699 3.785 27,181,499 3.7418 0.00%
2018-01-09 0 6.060 6.050 6.060 6.010 6.140 19,898,712 120,599,510 6.0607 3.724 3.717 3.724 3.693 3.773 32,384,203 3.7240 -1.14%
2018-01-08 0 6.130 6.120 6.130 5.930 6.190 34,164,000 208,340,395 6.0982 3.767 3.760 3.767 3.644 3.803 55,600,278 3.7471 2.68%
2018-01-05 0 5.970 5.960 5.970 5.950 6.020 14,143,928 84,519,623 5.9757 3.668 3.662 3.668 3.656 3.699 23,018,567 3.6718 -0.33%
2018-01-04 0 5.990 5.990 6.000 5.890 6.010 22,847,542 136,372,376 5.9688 3.681 3.681 3.687 3.619 3.693 37,183,283 3.6676 1.53%
2018-01-03 0 5.900 5.900 5.910 5.870 5.970 20,426,522 120,832,492 5.9155 3.625 3.625 3.631 3.607 3.668 33,243,189 3.6348 -0.84%
2018-01-02 0 5.950 5.940 5.950 5.790 5.980 24,946,454 147,659,066 5.9190 3.656 3.650 3.656 3.558 3.674 40,599,162 3.6370 3.30%
2017-12-29 0 5.760 5.750 5.760 5.710 5.760 10,173,000 58,385,035 5.7392 3.539 3.533 3.539 3.509 3.539 16,556,071 3.5265 0.52%
2017-12-28 0 5.730 5.720 5.730 5.610 5.740 12,343,000 70,275,200 5.6935 3.521 3.515 3.521 3.447 3.527 20,087,643 3.4984 1.78%
2017-12-27 0 5.630 5.620 5.630 5.560 5.690 16,104,709 90,699,967 5.6319 3.459 3.453 3.459 3.416 3.496 26,209,644 3.4606 0.54%
2017-12-22 0 5.600 5.590 5.600 5.590 5.660 14,417,436 80,881,525 5.6100 3.441 3.435 3.441 3.435 3.478 23,463,688 3.4471 -0.36%
2017-12-21 0 5.620 5.620 5.630 5.480 5.650 12,530,980 70,178,635 5.6004 3.453 3.453 3.459 3.367 3.472 20,393,571 3.4412 0.90%
2017-12-20 0 5.570 5.560 5.570 5.530 5.600 12,309,636 68,426,952 5.5588 3.423 3.416 3.423 3.398 3.441 20,033,344 3.4157 -0.36%
2017-12-19 0 5.590 5.580 5.590 5.530 5.620 11,618,244 64,801,137 5.5775 3.435 3.429 3.435 3.398 3.453 18,908,137 3.4272 0.18%
2017-12-18 0 5.580 5.570 5.580 5.540 5.640 8,509,312 47,374,837 5.5674 3.429 3.423 3.429 3.404 3.466 13,848,499 3.4209 -0.18%
2017-12-15 0 5.590 5.590 5.600 5.560 5.640 11,003,000 61,500,637 5.5894 3.435 3.435 3.441 3.416 3.466 17,906,857 3.4345 -0.53%
2017-12-14 0 5.620 5.610 5.620 5.590 5.760 18,241,836 102,798,800 5.6353 3.453 3.447 3.453 3.435 3.539 29,687,716 3.4627 -1.40%
2017-12-13 0 5.700 5.700 5.710 5.490 5.750 60,878,905 340,063,731 5.5859 3.502 3.502 3.509 3.373 3.533 99,077,509 3.4323 1.42%
2017-12-12 0 5.620 5.610 5.620 5.570 5.780 32,697,032 185,203,200 5.6642 3.453 3.447 3.453 3.423 3.552 53,212,857 3.4804 -3.10%
2017-12-11 0 5.800 5.800 5.820 5.760 5.840 16,587,500 96,235,660 5.8017 3.564 3.564 3.576 3.539 3.588 26,995,364 3.5649 -0.68%
2017-12-08 0 5.840 5.830 5.840 5.750 5.880 19,044,140 110,944,002 5.8256 3.588 3.582 3.588 3.533 3.613 30,993,428 3.5796 1.04%
2017-12-07 0 5.780 5.770 5.780 5.670 5.910 24,156,795 139,473,500 5.7737 3.552 3.545 3.552 3.484 3.631 39,314,030 3.5477 -1.53%
2017-12-06 0 5.870 5.860 5.870 5.850 6.050 28,376,272 167,992,094 5.9202 3.607 3.601 3.607 3.595 3.717 46,181,027 3.6377 -2.98%
2017-12-05 0 6.050 6.040 6.050 6.020 6.130 15,328,872 92,860,749 6.0579 3.717 3.711 3.717 3.699 3.767 24,947,007 3.7223 -0.98%
2017-12-04 0 6.110 6.100 6.110 6.090 6.140 11,744,261 71,791,753 6.1129 3.754 3.748 3.754 3.742 3.773 19,113,224 3.7561 -0.49%
2017-12-01 0 6.140 6.130 6.140 6.100 6.200 10,302,848 63,198,578 6.1341 3.773 3.767 3.773 3.748 3.810 16,767,393 3.7691 0.16%
2017-11-30 0 6.130 6.120 6.130 6.060 6.150 15,372,306 94,084,986 6.1204 3.767 3.760 3.767 3.724 3.779 25,017,693 3.7607 -0.16%
2017-11-29 0 6.140 6.130 6.140 6.110 6.240 17,645,458 108,496,984 6.1487 3.773 3.767 3.773 3.754 3.834 28,717,140 3.7781 -1.29%
2017-11-28 0 6.220 6.210 6.220 6.150 6.290 19,870,836 123,119,499 6.1960 3.822 3.816 3.822 3.779 3.865 32,338,836 3.8072 -1.27%
2017-11-27 0 6.300 6.300 6.310 6.270 6.360 12,246,000 77,317,295 6.3137 3.871 3.871 3.877 3.853 3.908 19,929,780 3.8795 -0.47%
2017-11-24 0 6.330 6.330 6.340 6.260 6.370 10,811,192 68,262,563 6.3141 3.890 3.890 3.896 3.847 3.914 17,594,698 3.8797 0.48%
2017-11-23 0 6.300 6.300 6.310 6.260 6.460 23,860,795 151,891,489 6.3657 3.871 3.871 3.877 3.847 3.969 38,832,304 3.9115 -0.79%
2017-11-22 0 6.350 6.340 6.350 6.310 6.500 25,380,225 162,144,025 6.3886 3.902 3.896 3.902 3.877 3.994 41,305,103 3.9255 0.00%
2017-11-21 0 6.350 6.350 6.360 6.200 6.450 44,364,000 282,629,282 6.3707 3.902 3.902 3.908 3.810 3.963 72,200,290 3.9145 2.42%
2017-11-20 0 6.200 6.190 6.200 6.150 6.370 34,126,523 211,672,546 6.2026 3.810 3.803 3.810 3.779 3.914 55,539,285 3.8112 -3.13%
2017-11-17 0 6.400 6.390 6.400 6.370 6.570 37,661,926 241,421,422 6.4102 3.933 3.926 3.933 3.914 4.037 61,292,985 3.9388 -1.84%
2017-11-16 0 6.520 6.510 6.520 6.510 6.610 13,992,500 91,337,910 6.5276 4.006 4.000 4.006 4.000 4.062 22,772,125 4.0110 -1.06%
2017-11-15 0 6.590 6.590 6.600 6.570 6.690 21,211,000 139,984,639 6.5996 4.049 4.049 4.055 4.037 4.111 34,519,889 4.0552 -1.49%
2017-11-14 0 6.690 6.690 6.700 6.630 6.750 16,490,466 110,138,124 6.6789 4.111 4.111 4.117 4.074 4.148 26,837,445 4.1039 -0.45%
2017-11-13 0 6.720 6.720 6.730 6.700 6.840 13,123,971 88,356,434 6.7324 4.129 4.129 4.135 4.117 4.203 21,358,636 4.1368 -1.18%
2017-11-10 0 6.800 6.800 6.810 6.690 6.840 22,029,758 149,525,383 6.7874 4.178 4.178 4.184 4.111 4.203 35,852,378 4.1706 0.29%
2017-11-09 0 6.780 6.780 6.790 6.680 6.810 20,765,020 140,232,122 6.7533 4.166 4.166 4.172 4.105 4.184 33,794,078 4.1496 1.50%
2017-11-08 0 6.680 6.680 6.690 6.640 6.830 40,263,466 270,051,696 6.7071 4.105 4.105 4.111 4.080 4.197 65,526,867 4.1212 -1.04%
2017-11-07 0 6.750 6.750 6.760 6.670 6.820 18,375,732 123,872,853 6.7411 4.148 4.148 4.154 4.098 4.191 29,905,626 4.1421 0.75%
2017-11-06 0 6.700 6.690 6.700 6.620 6.780 24,201,262 161,604,070 6.6775 4.117 4.111 4.117 4.068 4.166 39,386,397 4.1030 -1.18%
2017-11-03 0 6.780 6.780 6.790 6.770 6.820 9,736,348 66,092,466 6.7882 4.166 4.166 4.172 4.160 4.191 15,845,441 4.1711 -0.15%
2017-11-02 0 6.790 6.790 6.800 6.780 6.860 16,320,500 110,987,660 6.8005 4.172 4.172 4.178 4.166 4.215 26,560,834 4.1786 -0.29%
2017-11-01 0 6.810 6.810 6.820 6.800 6.880 11,013,000 75,199,682 6.8283 4.184 4.184 4.191 4.178 4.227 17,923,131 4.1957 0.15%
2017-10-31 0 6.800 6.800 6.810 6.790 6.840 19,383,500 131,963,960 6.8081 4.178 4.178 4.184 4.172 4.203 31,545,720 4.1833 -0.73%
2017-10-30 0 6.850 6.840 6.850 6.830 6.950 17,518,049 120,059,846 6.8535 4.209 4.203 4.209 4.197 4.270 28,509,788 4.2112 -0.58%
2017-10-27 0 6.890 6.890 6.900 6.850 6.960 10,295,652 70,939,379 6.8902 4.234 4.234 4.240 4.209 4.277 16,755,682 4.2338 0.15%
2017-10-26 0 6.880 6.880 6.890 6.860 6.950 9,284,500 64,071,800 6.9009 4.227 4.227 4.234 4.215 4.270 15,110,080 4.2403 -0.58%
2017-10-25 0 6.920 6.920 6.930 6.880 6.970 8,069,482 55,978,668 6.9371 4.252 4.252 4.258 4.227 4.283 13,132,696 4.2625 0.14%
2017-10-24 0 6.910 6.910 6.920 6.900 6.980 9,788,500 67,907,422 6.9375 4.246 4.246 4.252 4.240 4.289 15,930,316 4.2628 -0.58%
2017-10-23 0 6.950 6.950 6.960 6.880 6.980 13,151,310 91,142,057 6.9303 4.270 4.270 4.277 4.227 4.289 21,403,129 4.2584 0.43%
2017-10-20 0 6.920 6.920 6.930 6.880 6.960 21,533,000 149,193,754 6.9286 4.252 4.252 4.258 4.227 4.277 35,043,929 4.2573 0.73%
2017-10-19 0 6.870 6.870 6.880 6.850 7.080 28,585,860 198,718,983 6.9517 4.221 4.221 4.227 4.209 4.350 46,522,121 4.2715 -2.69%
2017-10-18 0 7.060 7.060 7.070 7.030 7.110 13,554,316 95,849,848 7.0715 4.338 4.338 4.344 4.320 4.369 22,059,002 4.3452 -0.14%
2017-10-17 0 7.070 7.070 7.080 7.040 7.150 9,183,012 64,987,357 7.0769 4.344 4.344 4.350 4.326 4.393 14,944,913 4.3485 -0.98%
2017-10-16 0 7.140 7.130 7.140 7.100 7.200 40,929,500 292,997,821 7.1586 4.387 4.381 4.387 4.363 4.424 66,610,805 4.3987 1.42%
2017-10-13 0 7.040 7.040 7.050 6.970 7.060 14,609,500 102,863,773 7.0409 4.326 4.326 4.332 4.283 4.338 23,776,263 4.3263 0.72%
2017-10-12 0 6.990 6.990 7.000 6.950 7.050 10,204,000 71,547,532 7.0117 4.295 4.295 4.301 4.270 4.332 16,606,522 4.3084 0.29%
2017-10-11 0 6.970 6.960 6.970 6.930 7.060 13,155,180 91,916,250 6.9871 4.283 4.277 4.283 4.258 4.338 21,409,427 4.2933 -0.57%
2017-10-10 0 7.010 7.010 7.020 6.940 7.060 11,199,000 78,407,649 7.0013 4.307 4.307 4.313 4.264 4.338 18,225,837 4.3020 -0.28%
2017-10-09 0 7.030 7.020 7.030 7.010 7.160 12,236,040 86,545,418 7.0730 4.320 4.313 4.320 4.307 4.400 19,913,570 4.3461 -0.85%
2017-10-06 0 7.090 7.090 7.100 6.900 7.100 26,145,000 183,671,143 7.0251 4.357 4.357 4.363 4.240 4.363 42,549,738 4.3166 1.29%
2017-10-04 0 7.000 7.000 7.010 6.960 7.090 18,496,839 129,666,894 7.0102 4.301 4.301 4.307 4.277 4.357 30,102,722 4.3075 0.57%
2017-10-03 0 6.960 6.960 6.970 6.850 6.990 16,794,282 116,469,011 6.9350 4.277 4.277 4.283 4.209 4.295 27,331,891 4.2613 1.61%
2017-09-29 0 6.850 6.840 6.850 6.780 6.870 11,981,031 81,803,402 6.8277 4.209 4.203 4.209 4.166 4.221 19,498,555 4.1954 0.74%
2017-09-28 0 6.800 6.800 6.810 6.790 6.870 21,395,696 145,641,839 6.8071 4.178 4.178 4.184 4.172 4.221 34,820,473 4.1826 -1.02%
2017-09-27 0 6.870 6.860 6.870 6.830 6.920 11,661,021 80,118,576 6.8706 4.221 4.215 4.221 4.197 4.252 18,977,754 4.2217 0.59%
2017-09-26 0 6.830 6.830 6.840 6.780 6.880 17,267,625 117,814,512 6.8229 4.197 4.197 4.203 4.166 4.227 28,102,235 4.1924 -0.15%
2017-09-25 0 6.840 6.830 6.840 6.810 7.020 38,106,197 261,561,454 6.8640 4.203 4.197 4.203 4.184 4.313 62,016,015 4.2176 -2.56%
2017-09-22 0 7.020 7.020 7.030 7.000 7.130 20,692,500 145,666,130 7.0396 4.313 4.313 4.320 4.301 4.381 33,676,055 4.3255 -1.68%
2017-09-21 0 7.140 7.140 7.150 7.080 7.250 27,376,198 196,264,942 7.1692 4.387 4.387 4.393 4.350 4.455 44,553,454 4.4052 0.28%
2017-09-20 0 7.120 7.120 7.130 7.040 7.220 20,674,322 147,345,114 7.1270 4.375 4.375 4.381 4.326 4.436 33,646,471 4.3792 0.99%
2017-09-19 0 7.050 7.050 7.060 7.050 7.330 43,284,145 310,278,804 7.1684 4.332 4.332 4.338 4.332 4.504 70,442,878 4.4047 -2.49%
2017-09-18 0 7.230 7.230 7.240 6.970 7.260 106,243,709 761,240,160 7.1650 4.443 4.443 4.449 4.283 4.461 172,906,560 4.4026 5.55%
2017-09-15 0 6.850 6.850 6.860 6.770 6.910 26,908,688 184,041,675 6.8395 4.209 4.209 4.215 4.160 4.246 43,792,604 4.2026 0.00%
2017-09-14 0 6.850 6.850 6.860 6.810 6.910 19,011,000 130,275,772 6.8527 4.209 4.209 4.215 4.184 4.246 30,939,494 4.2107 -0.87%
2017-09-13 0 6.910 6.900 6.910 6.870 6.940 11,046,150 76,253,703 6.9032 4.246 4.240 4.246 4.221 4.264 17,977,081 4.2417 -0.29%
2017-09-12 0 6.930 6.930 6.940 6.830 6.940 20,985,000 144,633,492 6.8922 4.258 4.258 4.264 4.197 4.264 34,152,085 4.2350 1.02%
2017-09-11 0 6.860 6.850 6.860 6.840 6.920 15,902,481 109,313,192 6.8740 4.215 4.209 4.215 4.203 4.252 25,880,528 4.2238 0.15%
2017-09-08 0 6.850 6.850 6.860 6.810 6.920 14,727,531 101,059,193 6.8619 4.209 4.209 4.215 4.184 4.252 23,968,353 4.2164 -0.44%
2017-09-07 0 6.880 6.870 6.880 6.860 6.980 13,874,000 95,728,545 6.8999 4.227 4.221 4.227 4.215 4.289 22,579,272 4.2397 0.15%
2017-09-06 0 6.870 6.860 6.870 6.800 6.900 23,261,184 159,001,590 6.8355 4.221 4.215 4.221 4.178 4.240 37,856,465 4.2001 -0.72%
2017-09-05 0 6.920 6.920 6.930 6.880 6.970 12,443,689 86,116,427 6.9205 4.252 4.252 4.258 4.227 4.283 20,251,509 4.2523 0.00%
2017-09-04 0 6.920 6.920 6.930 6.880 7.000 21,389,532 148,082,866 6.9231 4.252 4.252 4.258 4.227 4.301 34,810,441 4.2540 -1.28%
2017-09-01 0 7.010 7.000 7.010 6.940 7.110 26,503,614 186,039,892 7.0194 4.307 4.301 4.307 4.264 4.369 43,133,365 4.3131 -1.13%
2017-08-31 0 7.090 7.080 7.090 7.020 7.120 18,600,254 131,343,845 7.0614 4.357 4.350 4.357 4.313 4.375 30,271,025 4.3389 -0.42%
2017-08-30 0 7.120 7.120 7.130 7.090 7.270 44,917,572 322,380,311 7.1772 4.375 4.375 4.381 4.357 4.467 73,101,202 4.4101 0.56%
2017-08-29 0 7.080 7.080 7.090 7.030 7.180 31,019,700 220,594,670 7.1114 4.350 4.350 4.357 4.320 4.412 50,483,080 4.3697 -1.12%
2017-08-28 0 7.160 7.160 7.170 6.980 7.250 92,228,976 660,155,885 7.1578 4.400 4.400 4.406 4.289 4.455 150,098,251 4.3982 3.02%
2017-08-25 0 6.950 6.950 6.960 6.750 7.000 39,154,000 270,846,945 6.9175 4.270 4.270 4.277 4.148 4.301 63,721,264 4.2505 2.81%
2017-08-24 0 6.760 6.760 6.770 6.760 6.880 16,262,714 110,766,747 6.8111 4.154 4.154 4.160 4.154 4.227 26,466,790 4.1851 0.00%
2017-08-22 0 6.760 6.760 6.770 6.720 6.830 10,490,500 71,142,870 6.7816 4.154 4.154 4.160 4.129 4.197 17,072,787 4.1670 0.75%
2017-08-21 0 6.710 6.710 6.730 6.700 6.760 8,386,000 56,355,457 6.7202 4.123 4.123 4.135 4.117 4.154 13,647,814 4.1293 0.00%
2017-08-18 0 6.710 6.710 6.720 6.680 6.740 19,405,000 130,272,100 6.7133 4.123 4.123 4.129 4.105 4.141 31,580,710 4.1251 -1.32%
2017-08-17 0 6.800 6.800 6.810 6.760 6.860 10,311,720 70,046,260 6.7929 4.178 4.178 4.184 4.154 4.215 16,781,832 4.1739 -0.58%
2017-08-16 0 6.840 6.830 6.840 6.770 6.870 9,990,282 68,111,717 6.8178 4.203 4.197 4.203 4.160 4.221 16,258,707 4.1892 0.74%
2017-08-15 0 6.790 6.790 6.800 6.790 6.910 15,271,000 104,361,082 6.8339 4.172 4.172 4.178 4.172 4.246 24,852,823 4.1992 -0.88%
2017-08-14 0 6.850 6.850 6.860 6.820 6.890 13,276,261 90,904,523 6.8471 4.209 4.209 4.215 4.191 4.234 21,606,480 4.2073 0.74%
2017-08-11 0 6.800 6.800 6.810 6.760 6.890 42,096,106 286,573,635 6.8076 4.178 4.178 4.184 4.154 4.234 68,509,401 4.1830 -2.02%
2017-08-10 0 6.940 6.940 6.950 6.880 7.030 39,430,457 273,391,449 6.9335 4.264 4.264 4.270 4.227 4.320 64,171,185 4.2603 -1.42%
2017-08-09 0 7.040 7.030 7.040 6.990 7.120 17,659,431 124,160,529 7.0308 4.326 4.320 4.326 4.295 4.375 28,739,880 4.3201 -1.40%
2017-08-08 0 7.140 7.140 7.150 7.060 7.190 20,026,338 142,723,143 7.1268 4.387 4.387 4.393 4.338 4.418 32,591,908 4.3791 -0.42%
2017-08-07 0 7.170 7.170 7.180 7.050 7.210 17,455,000 124,581,880 7.1373 4.406 4.406 4.412 4.332 4.430 28,407,178 4.3856 1.13%
2017-08-04 0 7.090 7.090 7.100 7.010 7.160 27,462,250 194,861,427 7.0956 4.357 4.357 4.363 4.307 4.400 44,693,500 4.3600 0.00%
2017-08-03 0 7.090 7.080 7.090 7.070 7.230 34,602,000 247,181,497 7.1436 4.357 4.350 4.357 4.344 4.443 56,313,102 4.3894 -1.25%
2017-08-02 0 7.180 7.180 7.190 6.990 7.380 137,280,500 989,283,250 7.2063 4.412 4.412 4.418 4.295 4.535 223,417,454 4.4280 2.87%
2017-08-01 0 6.980 6.980 6.990 6.890 7.040 30,476,250 213,053,075 6.9908 4.289 4.289 4.295 4.234 4.326 49,598,641 4.2955 1.31%
2017-07-31 0 6.890 6.880 6.890 6.810 6.920 12,428,486 85,280,645 6.8617 4.234 4.227 4.234 4.184 4.252 20,226,767 4.2162 1.03%
2017-07-28 0 6.820 6.820 6.830 6.800 6.890 25,206,000 172,241,122 6.8333 4.191 4.191 4.197 4.178 4.234 41,021,561 4.1988 -1.59%
2017-07-27 0 6.930 6.930 6.940 6.920 6.990 7,358,336 51,080,940 6.9419 4.258 4.258 4.264 4.252 4.295 11,975,340 4.2655 0.14%
2017-07-26 0 6.920 6.920 6.930 6.880 7.040 16,479,650 114,309,193 6.9364 4.252 4.252 4.258 4.227 4.326 26,819,843 4.2621 -0.43%
2017-07-25 0 6.950 6.940 6.950 6.940 7.060 15,055,476 105,102,023 6.9810 4.270 4.264 4.270 4.264 4.338 24,502,068 4.2895 -1.70%
2017-07-24 0 7.070 7.070 7.080 6.980 7.080 20,999,629 147,984,172 7.0470 4.344 4.344 4.350 4.289 4.350 34,175,893 4.3301 1.14%
2017-07-21 0 6.990 6.980 6.990 6.960 7.070 13,153,000 91,972,485 6.9925 4.295 4.289 4.295 4.277 4.344 21,405,879 4.2966 -0.57%
2017-07-20 0 7.030 7.030 7.040 7.030 7.180 28,008,500 198,429,500 7.0846 4.320 4.320 4.326 4.320 4.412 45,582,495 4.3532 -0.71%
2017-07-19 0 7.080 7.080 7.090 6.890 7.150 44,638,629 314,188,706 7.0385 4.350 4.350 4.357 4.234 4.393 72,647,236 4.3249 2.46%
2017-07-18 0 6.910 6.900 6.910 6.880 7.040 18,011,419 124,562,754 6.9158 4.246 4.240 4.246 4.227 4.326 29,312,724 4.2494 -1.14%
2017-07-17 0 6.990 6.990 7.000 6.930 7.220 31,785,249 223,676,379 7.0371 4.295 4.295 4.301 4.258 4.436 51,728,974 4.3240 -2.10%
2017-07-14 0 7.140 7.130 7.140 7.090 7.230 18,641,500 133,020,535 7.1357 4.387 4.381 4.387 4.357 4.443 30,338,150 4.3846 -0.97%
2017-07-13 0 7.210 7.200 7.210 7.160 7.260 23,509,153 169,572,523 7.2130 4.430 4.424 4.430 4.400 4.461 38,260,023 4.4321 1.26%
2017-07-12 0 7.120 7.120 7.130 6.950 7.220 47,660,179 339,973,574 7.1333 4.375 4.375 4.381 4.270 4.436 77,564,664 4.3831 3.19%
2017-07-11 0 6.900 6.900 6.910 6.790 6.990 15,973,300 110,165,683 6.8969 4.240 4.240 4.246 4.172 4.295 25,995,782 4.2378 1.62%
2017-07-10 0 6.790 6.790 6.800 6.780 6.900 12,925,039 88,293,684 6.8312 4.172 4.172 4.178 4.166 4.240 21,034,883 4.1975 -0.73%
2017-07-07 0 6.840 6.830 6.840 6.800 6.910 10,231,690 69,992,460 6.8408 4.203 4.197 4.203 4.178 4.246 16,651,587 4.2034 -1.01%
2017-07-06 0 6.910 6.900 6.910 6.870 6.970 13,952,705 96,231,561 6.8970 4.246 4.240 4.246 4.221 4.283 22,707,361 4.2379 -0.29%
2017-07-05 0 6.930 6.920 6.930 6.850 6.970 9,932,997 68,672,353 6.9136 4.258 4.252 4.258 4.209 4.283 16,165,478 4.2481 0.00%
2017-07-04 0 6.930 6.920 6.930 6.850 7.050 14,826,553 102,894,397 6.9399 4.258 4.252 4.258 4.209 4.332 24,129,507 4.2643 -1.42%
2017-07-03 0 7.030 7.020 7.030 7.010 7.090 12,008,500 84,565,355 7.0421 4.320 4.313 4.320 4.307 4.357 19,543,260 4.3271 0.43%
2017-06-30 0 7.000 7.000 7.010 6.900 7.020 11,326,000 79,139,055 6.9874 4.301 4.301 4.307 4.240 4.313 18,432,524 4.2934 -0.43%
2017-06-29 0 7.030 7.030 7.040 6.970 7.060 12,184,074 85,428,788 7.0115 4.320 4.320 4.326 4.283 4.338 19,828,998 4.3083 0.29%
2017-06-28 0 7.010 7.000 7.010 6.930 7.020 15,304,834 106,769,106 6.9762 4.307 4.301 4.307 4.258 4.313 24,907,886 4.2866 -0.28%
2017-06-27 0 7.030 7.020 7.030 6.990 7.090 7,112,838 50,042,775 7.0356 4.320 4.313 4.320 4.295 4.357 11,575,804 4.3230 -0.14%
2017-06-26 0 7.040 7.040 7.050 7.000 7.100 12,604,000 88,853,612 7.0496 4.326 4.326 4.332 4.301 4.363 20,512,408 4.3317 1.12%
2017-06-23 0 7.140 7.130 7.140 7.090 7.220 14,265,494 101,703,476 7.1293 4.278 4.272 4.278 4.248 4.326 23,809,069 4.2716 -0.70%
2017-06-22 0 7.190 7.180 7.190 7.110 7.270 22,115,000 159,174,599 7.1976 4.308 4.302 4.308 4.260 4.356 36,909,872 4.3125 0.98%
2017-06-21 0 7.120 7.110 7.120 7.060 7.340 33,607,753 241,258,200 7.1786 4.266 4.260 4.266 4.230 4.398 56,091,244 4.3012 0.56%
2017-06-20 0 7.080 7.080 7.090 7.060 7.220 16,849,000 119,980,390 7.1209 4.242 4.242 4.248 4.230 4.326 28,120,933 4.2666 -0.56%
2017-06-19 0 7.120 7.120 7.130 6.970 7.160 20,861,500 148,542,973 7.1204 4.266 4.266 4.272 4.176 4.290 34,817,784 4.2663 2.15%
2017-06-16 0 6.970 6.960 6.970 6.930 7.010 10,599,000 73,776,869 6.9607 4.176 4.170 4.176 4.152 4.200 17,689,701 4.1706 0.29%
2017-06-15 0 6.950 6.950 6.960 6.920 7.040 18,224,504 126,770,946 6.9561 4.164 4.164 4.170 4.146 4.218 30,416,645 4.1678 -1.84%
2017-06-14 0 7.080 7.070 7.080 7.000 7.130 9,872,314 69,607,088 7.0507 4.242 4.236 4.242 4.194 4.272 16,476,864 4.2245 -0.14%
2017-06-13 0 7.090 7.090 7.100 7.010 7.140 9,034,183 63,923,748 7.0758 4.248 4.248 4.254 4.200 4.278 15,078,026 4.2395 0.57%
2017-06-12 0 7.050 7.040 7.050 7.020 7.180 24,215,681 171,275,091 7.0729 4.224 4.218 4.224 4.206 4.302 40,415,903 4.2378 -1.95%
2017-06-09 0 7.190 7.180 7.190 7.140 7.340 16,032,100 115,563,875 7.2083 4.308 4.302 4.308 4.278 4.398 26,757,529 4.3189 -1.78%
2017-06-08 0 7.320 7.310 7.320 7.170 7.340 16,178,507 117,729,209 7.2769 4.386 4.380 4.386 4.296 4.398 27,001,882 4.3600 0.97%
2017-06-07 0 7.250 7.250 7.260 7.150 7.290 22,928,646 166,319,428 7.2538 4.344 4.344 4.350 4.284 4.368 38,267,845 4.3462 1.26%
2017-06-06 0 7.160 7.160 7.170 7.100 7.240 8,458,207 60,637,054 7.1690 4.290 4.290 4.296 4.254 4.338 14,116,723 4.2954 0.28%
2017-06-05 0 7.140 7.130 7.140 7.120 7.270 9,553,626 68,470,828 7.1670 4.278 4.272 4.278 4.266 4.356 15,944,975 4.2942 -0.83%
2017-06-02 0 7.200 7.190 7.200 7.110 7.240 19,872,296 142,968,969 7.1944 4.314 4.308 4.314 4.260 4.338 33,166,805 4.3106 1.27%
2017-06-01 0 7.110 7.100 7.110 7.080 7.220 11,404,999 81,423,689 7.1393 4.260 4.254 4.260 4.242 4.326 19,034,911 4.2776 -0.84%
2017-05-31 0 7.170 7.140 7.170 7.110 7.290 31,211,210 223,929,328 7.1746 4.296 4.278 4.296 4.260 4.368 52,091,421 4.2988 -0.83%
2017-05-29 0 7.230 7.220 7.230 7.130 7.280 11,491,874 82,951,893 7.2183 4.332 4.326 4.332 4.272 4.362 19,179,905 4.3249 0.84%
2017-05-26 0 7.170 7.170 7.180 7.120 7.360 21,657,896 156,513,416 7.2266 4.296 4.296 4.302 4.266 4.410 36,146,967 4.3299 -0.83%
2017-05-25 0 7.230 7.230 7.240 6.930 7.270 40,549,015 290,933,988 7.1749 4.332 4.332 4.338 4.152 4.356 67,676,191 4.2989 4.78%
2017-05-24 0 6.900 6.900 6.910 6.830 6.940 15,491,332 106,916,552 6.9017 4.134 4.134 4.140 4.092 4.158 25,854,989 4.1352 0.44%
2017-05-23 0 6.870 6.870 6.880 6.850 6.960 14,798,200 102,001,419 6.8928 4.116 4.116 4.122 4.104 4.170 24,698,154 4.1299 -0.15%
2017-05-22 0 6.880 6.880 6.900 6.870 7.000 11,411,500 79,085,495 6.9303 4.122 4.122 4.134 4.116 4.194 19,045,761 4.1524 -0.43%
2017-05-19 0 6.910 6.900 6.910 6.880 6.980 12,232,334 84,449,150 6.9038 4.140 4.134 4.140 4.122 4.182 20,415,731 4.1365 -0.43%
2017-05-18 0 6.940 6.930 6.940 6.890 7.050 18,916,500 131,562,415 6.9549 4.158 4.152 4.158 4.128 4.224 31,571,585 4.1671 -1.98%
2017-05-17 0 7.080 7.070 7.080 7.050 7.160 8,775,338 62,211,489 7.0894 4.242 4.236 4.242 4.224 4.290 14,646,014 4.2477 -0.70%
2017-05-16 0 7.130 7.130 7.140 6.970 7.170 28,252,532 200,273,510 7.0887 4.272 4.272 4.278 4.176 4.296 47,153,396 4.2473 0.28%
2017-05-15 0 7.110 7.100 7.110 6.790 7.150 43,271,300 304,178,113 7.0296 4.260 4.254 4.260 4.068 4.284 72,219,677 4.2118 5.02%
2017-05-12 0 6.770 6.770 6.780 6.720 6.840 20,393,580 138,230,466 6.7781 4.056 4.056 4.062 4.026 4.098 34,036,827 4.0612 -0.88%
2017-05-11 0 6.830 6.830 6.840 6.730 6.950 21,244,234 145,511,631 6.8495 4.092 4.092 4.098 4.032 4.164 35,456,566 4.1039 0.59%
2017-05-10 0 6.790 6.780 6.790 6.750 6.970 26,376,000 181,104,250 6.8663 4.068 4.062 4.068 4.044 4.176 44,021,469 4.1140 -0.73%
2017-05-09 0 6.840 6.830 6.840 6.690 6.860 22,519,396 152,740,036 6.7826 4.098 4.092 4.098 4.008 4.110 37,584,808 4.0639 1.79%
2017-05-08 0 6.720 6.710 6.720 6.650 6.760 13,284,300 89,006,111 6.7001 4.026 4.020 4.026 3.984 4.050 22,171,459 4.0144 0.15%
2017-05-05 0 6.710 6.710 6.720 6.660 6.910 32,636,600 220,027,013 6.7417 4.020 4.020 4.026 3.990 4.140 54,470,393 4.0394 -2.47%
2017-05-04 0 6.880 6.880 6.900 6.860 7.070 34,829,600 240,933,272 6.9175 4.122 4.122 4.134 4.110 4.236 58,130,503 4.1447 -2.69%
2017-05-02 0 7.070 7.070 7.080 7.040 7.220 14,180,485 100,770,032 7.1062 4.236 4.236 4.242 4.218 4.326 23,667,189 4.2578 -0.42%
2017-04-28 0 7.100 7.100 7.110 7.080 7.180 12,198,593 86,926,867 7.1260 4.254 4.254 4.260 4.242 4.302 20,359,417 4.2696 -0.28%
2017-04-27 0 7.120 7.120 7.130 7.090 7.210 10,662,000 76,155,490 7.1427 4.266 4.266 4.272 4.248 4.320 17,794,848 4.2796 -0.97%
2017-04-26 0 7.190 7.190 7.200 7.130 7.350 23,015,709 166,697,675 7.2428 4.308 4.308 4.314 4.272 4.404 38,413,153 4.3396 0.84%
2017-04-25 0 7.130 7.130 7.140 7.060 7.180 14,026,000 100,045,222 7.1328 4.272 4.272 4.278 4.230 4.302 23,409,354 4.2737 0.99%
2017-04-24 0 7.060 7.030 7.060 6.940 7.060 10,915,626 76,472,321 7.0058 4.230 4.212 4.230 4.158 4.230 18,218,149 4.1976 0.86%
2017-04-21 0 7.000 6.990 7.000 6.960 7.090 14,653,949 102,659,204 7.0056 4.194 4.188 4.194 4.170 4.248 24,457,399 4.1975 -0.85%
2017-04-20 0 7.060 7.060 7.070 6.980 7.090 15,384,431 108,260,540 7.0370 4.230 4.230 4.236 4.182 4.248 25,676,572 4.2163 0.71%
2017-04-19 0 7.010 7.010 7.020 6.970 7.070 19,821,500 138,796,942 7.0023 4.200 4.200 4.206 4.176 4.236 33,082,027 4.1955 -1.27%
2017-04-18 0 7.100 7.080 7.100 7.070 7.200 10,948,066 78,068,084 7.1308 4.254 4.242 4.254 4.236 4.314 18,272,291 4.2725 -1.25%
2017-04-13 0 7.190 7.180 7.190 7.140 7.260 7,687,500 55,234,260 7.1849 4.308 4.302 4.308 4.278 4.350 12,830,416 4.3049 -0.69%
2017-04-12 0 7.240 7.240 7.260 7.080 7.270 13,496,583 97,029,469 7.1892 4.338 4.338 4.350 4.242 4.356 22,525,759 4.3075 1.26%
2017-04-11 0 7.150 7.150 7.160 7.080 7.250 17,295,624 123,581,176 7.1452 4.284 4.284 4.290 4.242 4.344 28,866,347 4.2812 -1.52%
2017-04-10 0 7.260 7.240 7.260 7.230 7.320 8,605,623 62,615,541 7.2761 4.350 4.338 4.350 4.332 4.386 14,362,760 4.3596 -0.82%
2017-04-07 0 7.320 7.310 7.320 7.170 7.330 18,383,000 133,504,225 7.2624 4.386 4.380 4.386 4.296 4.392 30,681,175 4.3513 0.69%
2017-04-06 0 7.270 7.270 7.290 7.260 7.370 12,385,000 90,286,704 7.2900 4.356 4.356 4.368 4.350 4.416 20,670,530 4.3679 -0.95%
2017-04-05 0 7.340 7.320 7.340 7.250 7.340 20,025,400 145,920,789 7.2868 4.398 4.386 4.398 4.344 4.398 33,422,336 4.3660 1.52%
2017-04-03 0 7.230 7.220 7.230 7.160 7.300 15,756,700 114,087,213 7.2406 4.332 4.326 4.332 4.290 4.374 26,297,887 4.3383 0.84%
2017-03-31 0 7.170 7.170 7.180 7.150 7.260 34,422,875 247,657,649 7.1946 4.296 4.296 4.302 4.284 4.350 57,451,680 4.3107 -0.14%
2017-03-30 0 7.180 7.180 7.190 7.140 7.430 32,310,230 233,262,255 7.2195 4.302 4.302 4.308 4.278 4.452 53,925,682 4.3256 -2.84%
2017-03-29 0 7.390 7.380 7.390 7.360 7.480 15,752,000 116,558,495 7.3996 4.428 4.422 4.428 4.410 4.482 26,290,043 4.4336 -0.67%
2017-03-28 0 7.440 7.430 7.440 7.400 7.470 12,427,000 92,451,009 7.4395 4.458 4.452 4.458 4.434 4.476 20,740,628 4.4575 0.54%
2017-03-27 0 7.400 7.400 7.420 7.390 7.520 24,217,835 180,316,636 7.4456 4.434 4.434 4.446 4.428 4.506 40,419,498 4.4611 -0.67%
2017-03-24 0 7.450 7.450 7.460 7.410 7.520 12,224,050 91,082,022 7.4511 4.464 4.464 4.470 4.440 4.506 20,401,905 4.4644 -0.13%
2017-03-23 0 7.460 7.460 7.470 7.430 7.550 18,764,010 140,445,835 7.4849 4.470 4.470 4.476 4.452 4.524 31,317,079 4.4846 0.27%
2017-03-22 0 7.440 7.430 7.440 7.400 7.560 27,779,190 206,847,502 7.4461 4.458 4.452 4.458 4.434 4.530 46,363,389 4.4614 -3.00%
2017-03-21 0 7.670 7.640 7.670 7.600 7.700 17,832,500 136,460,107 7.6523 4.596 4.578 4.596 4.554 4.614 29,762,392 4.5850 -0.13%
2017-03-20 0 7.680 7.680 7.690 7.580 7.690 16,976,101 129,822,483 7.6474 4.602 4.602 4.608 4.542 4.608 28,333,064 4.5820 0.79%
2017-03-17 0 7.620 7.610 7.620 7.560 7.800 63,181,542 482,282,350 7.6333 4.566 4.560 4.566 4.530 4.673 105,449,814 4.5736 -0.78%
2017-03-16 0 7.680 7.670 7.680 7.420 7.680 54,296,500 411,232,771 7.5738 4.602 4.596 4.602 4.446 4.602 90,620,704 4.5380 4.35%
2017-03-15 0 7.360 7.350 7.360 7.340 7.490 19,794,697 146,457,331 7.3988 4.410 4.404 4.410 4.398 4.488 33,037,293 4.4331 -0.54%
2017-03-14 0 7.400 7.400 7.410 7.390 7.520 19,472,857 144,501,794 7.4207 4.434 4.434 4.440 4.428 4.506 32,500,143 4.4462 -1.20%
2017-03-13 0 7.490 7.480 7.490 7.380 7.560 24,495,108 182,765,365 7.4613 4.488 4.482 4.488 4.422 4.530 40,882,266 4.4705 1.49%
2017-03-10 0 7.380 7.370 7.380 7.340 7.460 21,002,625 155,267,591 7.3928 4.422 4.416 4.422 4.398 4.470 35,053,321 4.4295 -0.67%
2017-03-09 0 7.430 7.430 7.440 7.390 7.540 19,338,917 143,768,539 7.4342 4.452 4.452 4.458 4.428 4.518 32,276,597 4.4543 -1.20%
2017-03-08 0 7.520 7.510 7.520 7.460 7.570 17,149,141 128,684,165 7.5038 4.506 4.500 4.506 4.470 4.536 28,621,868 4.4960 0.00%
2017-03-07 0 7.520 7.520 7.530 7.520 7.610 13,884,984 104,886,325 7.5539 4.506 4.506 4.512 4.506 4.560 23,173,999 4.5260 -0.13%
2017-03-06 0 7.530 7.530 7.560 7.530 7.680 16,960,008 128,384,697 7.5698 4.512 4.512 4.530 4.512 4.602 28,306,205 4.5356 -0.92%
2017-03-03 0 7.600 7.590 7.600 7.550 7.760 21,207,897 162,126,323 7.6446 4.554 4.548 4.554 4.524 4.649 35,395,920 4.5804 -2.31%
2017-03-02 0 7.780 7.750 7.780 7.750 7.950 34,162,500 268,052,142 7.8464 4.661 4.644 4.661 4.644 4.763 57,017,115 4.7013 0.65%
2017-03-01 0 7.730 7.720 7.730 7.610 7.750 15,706,258 121,142,188 7.7130 4.632 4.626 4.632 4.560 4.644 26,213,700 4.6213 1.58%
2017-02-28 0 7.610 7.610 7.630 7.590 7.740 16,948,000 129,669,570 7.6510 4.560 4.560 4.572 4.548 4.638 28,286,164 4.5842 -0.13%
2017-02-27 0 7.620 7.620 7.640 7.610 7.770 13,085,500 100,188,757 7.6565 4.566 4.566 4.578 4.560 4.655 21,839,662 4.5875 -1.30%
2017-02-24 0 7.720 7.720 7.730 7.680 7.850 15,865,202 122,971,150 7.7510 4.626 4.626 4.632 4.602 4.703 26,478,977 4.6441 -1.15%
2017-02-23 0 7.810 7.810 7.820 7.770 7.890 11,835,768 92,557,961 7.8202 4.679 4.679 4.685 4.655 4.727 19,753,863 4.6856 0.26%
2017-02-22 0 7.790 7.790 7.800 7.760 7.880 20,492,000 160,110,260 7.8133 4.667 4.667 4.673 4.649 4.721 34,201,090 4.6814 1.04%
2017-02-21 0 7.710 7.710 7.720 7.700 7.910 22,386,910 174,751,304 7.8060 4.620 4.620 4.626 4.614 4.739 37,363,689 4.6770 -1.78%
2017-02-20 0 7.850 7.850 7.860 7.720 7.900 19,545,500 153,126,102 7.8343 4.703 4.703 4.709 4.626 4.733 32,621,384 4.6940 1.42%
2017-02-17 0 7.740 7.730 7.740 7.690 8.130 76,463,960 607,514,978 7.9451 4.638 4.632 4.638 4.608 4.871 127,618,132 4.7604 -1.78%
2017-02-16 0 7.880 7.880 7.890 7.750 7.950 64,697,000 509,747,592 7.8790 4.721 4.721 4.727 4.644 4.763 107,979,109 4.7208 1.68%
2017-02-15 0 7.750 7.730 7.750 7.680 7.810 35,708,264 277,010,979 7.7576 4.644 4.632 4.644 4.602 4.679 59,596,991 4.6481 0.52%
2017-02-14 0 7.710 7.700 7.710 7.620 7.800 35,466,719 273,930,783 7.7236 4.620 4.614 4.620 4.566 4.673 59,193,853 4.6277 0.26%
2017-02-13 0 7.690 7.680 7.690 7.470 7.700 47,713,070 364,706,614 7.6437 4.608 4.602 4.608 4.476 4.614 79,632,978 4.5798 2.67%
2017-02-10 0 7.490 7.480 7.490 7.400 7.590 54,281,000 407,330,060 7.5041 4.488 4.482 4.488 4.434 4.548 90,594,835 4.4962 1.22%
2017-02-09 0 7.400 7.390 7.400 7.330 7.490 47,145,100 350,381,816 7.4320 4.434 4.428 4.434 4.392 4.488 78,685,038 4.4530 0.27%
2017-02-08 0 7.380 7.370 7.380 7.010 7.400 61,931,909 452,673,461 7.3092 4.422 4.416 4.422 4.200 4.434 103,364,180 4.3794 4.24%
2017-02-07 0 7.080 7.080 7.090 7.070 7.150 23,622,000 167,905,327 7.1080 4.242 4.242 4.248 4.236 4.284 39,425,051 4.2588 -0.42%
2017-02-06 0 7.110 7.100 7.110 7.010 7.170 21,831,644 155,165,141 7.1074 4.260 4.254 4.260 4.200 4.296 36,436,952 4.2585 1.57%
2017-02-03 0 7.000 7.000 7.020 7.000 7.130 27,337,040 192,372,276 7.0371 4.194 4.194 4.206 4.194 4.272 45,625,442 4.2163 -1.27%
2017-02-02 0 7.090 7.090 7.100 7.090 7.220 13,998,584 99,665,534 7.1197 4.248 4.248 4.254 4.248 4.326 23,363,597 4.2658 -1.66%
2017-02-01 0 7.210 7.200 7.210 7.160 7.240 10,772,000 77,482,720 7.1930 4.320 4.314 4.320 4.290 4.338 17,978,437 4.3098 -0.55%
2017-01-27 0 7.250 7.250 7.260 7.210 7.280 4,089,500 29,652,587 7.2509 4.344 4.344 4.350 4.320 4.362 6,825,364 4.3445 -0.14%
2017-01-26 0 7.260 7.250 7.260 7.170 7.290 17,921,870 129,985,333 7.2529 4.350 4.344 4.350 4.296 4.368 29,911,550 4.3457 1.26%
2017-01-25 0 7.170 7.170 7.190 7.170 7.300 13,127,500 94,713,262 7.2149 4.296 4.296 4.308 4.296 4.374 21,909,760 4.3229 -1.24%
2017-01-24 0 7.260 7.260 7.270 7.250 7.450 23,355,629 170,413,334 7.2965 4.350 4.350 4.356 4.344 4.464 38,980,478 4.3718 0.55%
2017-01-23 0 7.220 7.210 7.220 7.150 7.320 8,182,500 59,247,127 7.2407 4.326 4.320 4.326 4.284 4.386 13,656,569 4.3384 0.98%
2017-01-20 0 7.150 7.140 7.160 7.130 7.240 8,072,147 57,904,424 7.1734 4.284 4.278 4.290 4.272 4.338 13,472,390 4.2980 -0.42%
2017-01-19 0 7.180 7.180 7.190 7.160 7.280 16,300,892 117,533,929 7.2103 4.302 4.302 4.308 4.290 4.362 27,206,142 4.3201 -0.69%
2017-01-18 0 7.230 7.230 7.240 7.200 7.330 9,138,360 66,433,725 7.2698 4.332 4.332 4.338 4.314 4.392 15,251,897 4.3558 0.98%
2017-01-17 0 7.160 7.150 7.160 7.100 7.190 10,756,705 76,934,113 7.1522 4.290 4.284 4.290 4.254 4.308 17,952,910 4.2853 0.00%
2017-01-16 0 7.160 7.160 7.170 7.080 7.290 17,148,000 122,482,317 7.1427 4.290 4.290 4.296 4.242 4.368 28,619,963 4.2796 -2.05%
2017-01-13 0 7.310 7.300 7.310 7.250 7.390 8,330,373 60,899,661 7.3106 4.380 4.374 4.380 4.344 4.428 13,903,369 4.3802 0.14%
2017-01-12 0 7.300 7.300 7.310 7.250 7.390 8,231,770 60,149,674 7.3070 4.374 4.374 4.380 4.344 4.428 13,738,801 4.3781 -0.41%
2017-01-11 0 7.330 7.330 7.360 7.300 7.420 10,107,486 74,488,941 7.3697 4.392 4.392 4.410 4.374 4.446 16,869,365 4.4156 0.69%
2017-01-10 0 7.280 7.270 7.280 7.200 7.340 6,420,900 46,867,432 7.2992 4.362 4.356 4.362 4.314 4.398 10,716,464 4.3734 0.69%
2017-01-09 0 7.230 7.230 7.250 7.200 7.370 7,658,000 55,599,042 7.2603 4.332 4.332 4.344 4.314 4.416 12,781,180 4.3501 -1.23%
2017-01-06 0 7.320 7.310 7.320 7.270 7.410 9,930,980 72,925,470 7.3432 4.386 4.380 4.386 4.356 4.440 16,574,777 4.3998 -0.14%
2017-01-05 0 7.330 7.320 7.330 7.260 7.370 15,380,213 112,799,078 7.3340 4.392 4.386 4.392 4.350 4.416 25,669,532 4.3943 1.38%
2017-01-04 0 7.230 7.220 7.230 7.080 7.260 20,214,841 145,831,111 7.2141 4.332 4.326 4.332 4.242 4.350 33,738,512 4.3224 1.83%
2017-01-03 0 7.100 7.100 7.110 6.890 7.180 14,311,000 101,631,638 7.1016 4.254 4.254 4.260 4.128 4.302 23,885,018 4.2550 1.57%
2016-12-30 0 6.990 6.970 6.990 6.890 7.050 9,030,217 63,142,448 6.9924 4.188 4.176 4.188 4.128 4.224 15,071,406 4.1896 0.87%
2016-12-29 0 6.930 6.930 6.950 6.860 6.980 12,711,508 88,162,864 6.9357 4.152 4.152 4.164 4.110 4.182 21,215,471 4.1556 -1.00%
2016-12-28 0 7.000 7.000 7.010 6.900 7.060 18,663,462 130,705,733 7.0033 4.194 4.194 4.200 4.134 4.230 31,149,265 4.1961 2.04%
2016-12-23 0 6.860 6.850 6.860 6.820 6.970 17,297,500 118,768,155 6.8662 4.110 4.104 4.110 4.086 4.176 28,869,478 4.1140 -1.58%
2016-12-22 0 6.970 6.960 6.970 6.900 7.100 16,876,989 117,752,877 6.9771 4.176 4.170 4.176 4.134 4.254 28,167,647 4.1804 -1.83%
2016-12-21 0 7.100 7.090 7.100 7.050 7.150 9,478,554 67,332,787 7.1037 4.254 4.248 4.254 4.224 4.284 15,819,680 4.2563 0.71%
2016-12-20 0 7.050 7.050 7.060 7.050 7.280 21,213,190 150,749,882 7.1064 4.224 4.224 4.230 4.224 4.362 35,404,754 4.2579 -3.16%
2016-12-19 0 7.280 7.270 7.280 7.240 7.380 9,529,501 69,453,534 7.2883 4.362 4.356 4.362 4.338 4.422 15,904,710 4.3669 -1.36%
2016-12-16 0 7.380 7.370 7.380 7.280 7.420 17,723,304 130,327,862 7.3535 4.422 4.416 4.422 4.362 4.446 29,580,144 4.4059 0.41%
2016-12-15 0 7.350 7.340 7.350 7.250 7.360 19,519,500 142,467,820 7.2987 4.404 4.398 4.404 4.344 4.410 32,577,990 4.3731 -0.94%
2016-12-14 0 7.420 7.410 7.420 7.350 7.510 14,681,885 109,021,045 7.4255 4.446 4.440 4.446 4.404 4.500 24,504,024 4.4491 -0.13%
2016-12-13 0 7.430 7.430 7.440 7.340 7.460 13,081,237 96,790,445 7.3992 4.452 4.452 4.458 4.398 4.470 21,832,547 4.4333 0.13%
2016-12-12 0 7.420 7.420 7.430 7.410 7.670 27,524,400 205,293,049 7.4586 4.446 4.446 4.452 4.440 4.596 45,938,145 4.4689 -2.88%
2016-12-09 0 7.640 7.630 7.640 7.560 7.730 18,674,135 142,580,992 7.6352 4.578 4.572 4.578 4.530 4.632 31,167,078 4.5747 -1.42%
2016-12-08 0 7.750 7.740 7.750 7.610 7.830 37,520,025 290,131,717 7.7327 4.644 4.638 4.644 4.560 4.691 62,620,815 4.6332 2.92%
2016-12-07 0 7.530 7.530 7.580 7.460 7.630 32,763,400 247,125,592 7.5427 4.512 4.512 4.542 4.470 4.572 54,682,021 4.5193 1.21%
2016-12-06 0 7.440 7.430 7.440 7.380 7.480 20,578,000 152,967,115 7.4335 4.458 4.452 4.458 4.422 4.482 34,344,623 4.4539 -0.13%
2016-12-05 0 7.450 7.440 7.450 7.330 7.650 27,999,359 208,903,312 7.4610 4.464 4.458 4.464 4.392 4.584 46,730,851 4.4704 -1.19%
2016-12-02 0 7.540 7.540 7.550 7.520 7.740 34,043,500 257,650,647 7.5683 4.518 4.518 4.524 4.506 4.638 56,818,505 4.5346 -2.20%
2016-12-01 0 7.710 7.710 7.730 7.680 7.870 23,310,613 181,079,652 7.7681 4.620 4.620 4.632 4.602 4.715 38,905,347 4.6544 0.13%
2016-11-30 0 7.700 7.700 7.740 7.680 7.920 43,198,053 334,629,391 7.7464 4.614 4.614 4.638 4.602 4.745 72,097,428 4.6413 -2.04%
2016-11-29 0 7.860 7.860 7.900 7.840 7.960 23,551,526 185,813,275 7.8896 4.709 4.709 4.733 4.697 4.769 39,307,430 4.7272 -1.26%
2016-11-28 0 7.960 7.960 7.970 7.920 8.140 30,544,300 244,565,763 8.0069 4.769 4.769 4.775 4.745 4.877 50,978,350 4.7974 -0.87%
2016-11-25 0 8.030 8.030 8.040 7.850 8.100 36,696,500 294,207,955 8.0173 4.811 4.811 4.817 4.703 4.853 61,246,354 4.8037 1.65%
2016-11-24 0 7.900 7.890 7.900 7.690 7.900 17,747,500 139,276,143 7.8476 4.733 4.727 4.733 4.608 4.733 29,620,527 4.7020 1.15%
2016-11-23 0 7.810 7.800 7.810 7.770 7.850 20,487,563 160,007,564 7.8100 4.679 4.673 4.679 4.655 4.703 34,193,684 4.6794 -0.13%
2016-11-22 0 7.820 7.810 7.820 7.720 7.820 20,940,704 162,914,751 7.7798 4.685 4.679 4.685 4.626 4.685 34,949,975 4.6614 1.82%
2016-11-21 0 7.680 7.680 7.690 7.590 7.750 17,880,671 137,733,734 7.7029 4.602 4.602 4.608 4.548 4.644 29,842,789 4.6153 0.52%
2016-11-18 0 7.640 7.640 7.650 7.580 7.730 13,384,241 102,247,489 7.6394 4.578 4.578 4.584 4.542 4.632 22,338,260 4.5772 -0.65%
2016-11-17 0 7.690 7.690 7.700 7.640 7.820 22,165,068 171,065,581 7.7178 4.608 4.608 4.614 4.578 4.685 36,993,435 4.6242 -0.13%
2016-11-16 0 7.700 7.700 7.710 7.700 7.850 16,242,600 125,829,127 7.7469 4.614 4.614 4.620 4.614 4.703 27,108,853 4.6416 -0.90%
2016-11-15 0 7.770 7.760 7.770 7.670 7.850 31,773,401 246,125,533 7.7463 4.655 4.649 4.655 4.596 4.703 53,029,716 4.6413 1.70%
2016-11-14 0 7.640 7.640 7.660 7.500 7.720 31,528,559 240,643,303 7.6326 4.578 4.578 4.590 4.494 4.626 52,621,075 4.5731 -0.13%
2016-11-11 0 7.650 7.640 7.650 7.410 7.770 64,005,827 488,477,950 7.6318 4.584 4.578 4.584 4.440 4.655 106,825,543 4.5727 2.00%
2016-11-10 0 7.500 7.500 7.520 7.470 7.600 27,678,737 208,279,925 7.5249 4.494 4.494 4.506 4.476 4.554 46,195,733 4.5086 1.90%
2016-11-09 0 7.360 7.360 7.370 7.140 7.600 41,816,047 305,894,107 7.3152 4.410 4.410 4.416 4.278 4.554 69,790,863 4.3830 -3.03%
2016-11-08 0 7.590 7.570 7.590 7.460 7.590 15,599,500 117,702,055 7.5452 4.548 4.536 4.548 4.470 4.548 26,035,521 4.5208 1.07%
2016-11-07 0 7.510 7.500 7.510 7.290 7.520 22,443,560 167,132,691 7.4468 4.500 4.494 4.500 4.368 4.506 37,458,238 4.4618 2.60%
2016-11-04 0 7.320 7.310 7.320 7.230 7.390 17,006,012 124,361,483 7.3128 4.386 4.380 4.386 4.332 4.428 28,382,986 4.3816 1.39%
2016-11-03 0 7.220 7.220 7.240 7.150 7.330 14,326,926 103,644,554 7.2342 4.326 4.326 4.338 4.284 4.392 23,911,599 4.3345 -0.41%
2016-11-02 0 7.250 7.250 7.260 7.230 7.330 18,739,738 136,011,328 7.2579 4.344 4.344 4.350 4.332 4.392 31,276,569 4.3487 -2.42%
2016-11-01 0 7.430 7.430 7.440 7.390 7.500 13,643,100 101,751,068 7.4581 4.452 4.452 4.458 4.428 4.494 22,770,295 4.4686 0.68%
2016-10-31 0 7.380 7.370 7.380 7.260 7.470 13,889,058 102,708,136 7.3949 4.422 4.416 4.422 4.350 4.476 23,180,798 4.4307 0.27%
2016-10-28 0 7.360 7.360 7.370 7.260 7.440 15,993,852 117,667,310 7.3570 4.410 4.410 4.416 4.350 4.458 26,693,693 4.4081 0.14%
2016-10-27 0 7.350 7.330 7.350 7.220 7.390 8,959,472 65,316,532 7.2902 4.404 4.392 4.404 4.326 4.428 14,953,333 4.3680 0.00%
2016-10-26 0 7.350 7.350 7.370 7.350 7.500 13,541,500 100,217,647 7.4008 4.404 4.404 4.416 4.404 4.494 22,600,725 4.4343 -2.26%
2016-10-25 0 7.520 7.520 7.530 7.440 7.540 14,865,737 111,518,007 7.5017 4.506 4.506 4.512 4.458 4.518 24,810,873 4.4947 0.00%
2016-10-24 0 7.520 7.520 7.530 7.250 7.550 30,643,029 229,375,934 7.4854 4.506 4.506 4.512 4.344 4.524 51,143,128 4.4850 2.31%
2016-10-20 0 7.350 7.320 7.350 7.250 7.400 13,109,465 96,045,022 7.3264 4.404 4.386 4.404 4.344 4.434 21,879,660 4.3897 1.38%
2016-10-19 0 7.250 7.240 7.250 7.230 7.380 15,189,500 110,896,821 7.3009 4.344 4.338 4.344 4.332 4.422 25,351,232 4.3744 -0.14%
2016-10-18 0 7.260 7.260 7.270 7.120 7.270 20,282,592 146,318,773 7.2140 4.350 4.350 4.356 4.266 4.356 33,851,588 4.3224 1.97%
2016-10-17 0 7.120 7.120 7.160 7.060 7.220 10,019,545 71,585,073 7.1445 4.266 4.266 4.290 4.230 4.326 16,722,592 4.2807 -0.56%
2016-10-14 0 7.160 7.160 7.170 7.070 7.180 13,444,700 95,933,611 7.1354 4.290 4.290 4.296 4.236 4.302 22,439,166 4.2753 1.56%
2016-10-13 0 7.050 7.030 7.050 7.010 7.190 28,548,420 201,414,759 7.0552 4.224 4.212 4.224 4.200 4.308 47,647,232 4.2272 -2.49%
2016-10-12 0 7.230 7.220 7.230 7.180 7.310 19,214,243 138,526,290 7.2096 4.332 4.326 4.332 4.302 4.380 32,068,517 4.3197 -1.50%
2016-10-11 0 7.340 7.310 7.340 7.200 7.400 33,758,218 246,726,478 7.3086 4.398 4.380 4.398 4.314 4.434 56,342,370 4.3791 1.66%
2016-10-07 0 7.220 7.220 7.230 7.160 7.250 15,034,000 108,442,560 7.2132 4.326 4.326 4.332 4.290 4.344 25,091,703 4.3218 -0.14%
2016-10-06 0 7.230 7.230 7.250 7.110 7.280 21,125,634 152,268,560 7.2078 4.332 4.332 4.344 4.260 4.362 35,258,623 4.3186 1.12%
2016-10-05 0 7.150 7.140 7.150 7.100 7.210 12,285,388 88,059,700 7.1678 4.284 4.278 4.284 4.254 4.320 20,504,278 4.2947 -0.56%
2016-10-04 0 7.190 7.180 7.190 7.070 7.190 9,778,090 69,855,356 7.1441 4.308 4.302 4.308 4.236 4.308 16,319,604 4.2805 0.98%
2016-10-03 0 7.120 7.120 7.130 7.080 7.190 15,235,221 108,453,485 7.1186 4.266 4.266 4.272 4.242 4.308 25,427,541 4.2652 0.71%
2016-09-30 0 7.070 7.070 7.100 7.050 7.220 22,776,880 161,782,975 7.1029 4.236 4.236 4.254 4.224 4.326 38,014,548 4.2558 -2.21%
2016-09-29 0 7.230 7.220 7.230 7.160 7.310 10,733,126 77,345,273 7.2062 4.332 4.326 4.332 4.290 4.380 17,913,557 4.3177 0.28%
2016-09-28 0 7.210 7.200 7.210 7.150 7.220 8,938,822 64,242,119 7.1869 4.320 4.314 4.320 4.284 4.326 14,918,868 4.3061 -0.28%
2016-09-27 0 7.230 7.230 7.240 7.170 7.290 20,133,351 145,445,519 7.2241 4.332 4.332 4.338 4.296 4.368 33,602,506 4.3284 -0.14%
2016-09-26 0 7.240 7.220 7.240 7.170 7.470 30,650,765 222,834,939 7.2701 4.338 4.326 4.338 4.296 4.476 51,156,040 4.3560 -3.34%
2016-09-23 0 7.490 7.490 7.510 7.470 7.640 18,732,577 140,804,245 7.5165 4.488 4.488 4.500 4.476 4.578 31,264,618 4.5036 -1.83%
2016-09-22 0 7.630 7.620 7.630 7.510 7.760 23,230,980 177,771,338 7.6523 4.572 4.566 4.572 4.500 4.649 38,772,440 4.5850 0.66%
2016-09-21 0 7.580 7.580 7.590 7.470 7.650 18,771,000 142,295,652 7.5806 4.542 4.542 4.548 4.476 4.584 31,328,746 4.5420 0.80%
2016-09-20 0 7.520 7.500 7.520 7.430 7.580 12,911,000 96,536,980 7.4771 4.506 4.494 4.506 4.452 4.542 21,548,422 4.4800 -0.40%
2016-09-19 0 7.550 7.550 7.570 7.440 7.650 18,516,236 140,129,448 7.5679 4.524 4.524 4.536 4.458 4.584 30,903,545 4.5344 1.48%
2016-09-15 0 7.440 7.440 7.450 7.360 7.500 15,703,775 116,801,142 7.4378 4.458 4.458 4.464 4.410 4.494 26,209,556 4.4564 0.40%
2016-09-14 0 7.410 7.410 7.420 7.320 7.490 13,730,500 101,520,722 7.3938 4.440 4.440 4.446 4.386 4.488 22,916,165 4.4301 -0.40%
2016-09-13 0 7.440 7.440 7.450 7.360 7.730 33,045,003 246,893,083 7.4714 4.458 4.458 4.464 4.410 4.632 55,152,016 4.4766 -2.62%
2016-09-12 0 7.640 7.620 7.640 7.560 7.750 35,280,305 269,098,125 7.6274 4.578 4.566 4.578 4.530 4.644 58,882,729 4.5701 -3.29%
2016-09-09 0 7.900 7.900 7.910 7.660 8.180 63,094,000 504,254,552 7.9921 4.733 4.733 4.739 4.590 4.901 105,303,707 4.7886 2.73%
2016-09-08 0 7.690 7.690 7.700 7.590 7.750 24,056,429 183,889,460 7.6441 4.608 4.608 4.614 4.548 4.644 40,150,112 4.5800 -0.39%
2016-09-07 0 7.720 7.720 7.730 7.620 7.830 28,686,500 222,191,916 7.7455 4.626 4.626 4.632 4.566 4.691 47,877,687 4.6408 0.39%
2016-09-06 0 7.690 7.680 7.690 7.500 7.730 32,785,063 251,284,760 7.6646 4.608 4.602 4.608 4.494 4.632 54,718,177 4.5923 1.32%
2016-09-05 0 7.590 7.580 7.590 7.550 7.720 49,809,141 378,325,594 7.5955 4.548 4.542 4.548 4.524 4.626 83,131,315 4.5509 0.66%
2016-09-02 0 7.540 7.530 7.540 7.290 7.590 253,960,781 1,911,839,362 7.5281 4.518 4.512 4.518 4.368 4.548 423,859,821 4.5105 3.29%
2016-09-01 0 7.300 7.280 7.300 7.120 7.350 52,475,629 380,762,554 7.2560 4.374 4.362 4.374 4.266 4.404 87,581,676 4.3475 0.41%
2016-08-31 0 7.270 7.250 7.270 7.150 7.390 61,260,759 444,618,315 7.2578 4.356 4.344 4.356 4.284 4.428 102,244,033 4.3486 -1.76%
2016-08-30 0 7.400 7.390 7.400 7.270 7.480 31,838,450 235,442,902 7.3949 4.434 4.428 4.434 4.356 4.482 53,138,282 4.4308 2.07%
2016-08-29 0 7.250 7.240 7.250 7.110 7.280 24,534,285 176,984,783 7.2138 4.344 4.338 4.344 4.260 4.362 40,947,652 4.3222 -0.41%
2016-08-26 0 7.280 7.280 7.310 7.250 7.370 24,522,713 178,886,091 7.2947 4.362 4.362 4.380 4.344 4.416 40,928,338 4.3707 -0.68%
2016-08-25 0 7.330 7.290 7.330 7.260 7.400 24,043,550 175,423,574 7.2961 4.392 4.368 4.392 4.350 4.434 40,128,617 4.3715 -0.95%
2016-08-24 0 7.400 7.390 7.400 7.330 7.550 35,339,050 261,022,639 7.3862 4.434 4.428 4.434 4.392 4.524 58,980,774 4.4256 -1.07%
2016-08-23 0 7.480 7.470 7.480 7.410 7.710 45,203,550 340,217,238 7.5263 4.482 4.476 4.482 4.440 4.620 75,444,596 4.5095 -2.86%
2016-08-22 0 7.700 7.690 7.700 7.600 7.750 22,429,950 171,897,828 7.6638 4.614 4.608 4.614 4.554 4.644 37,435,523 4.5918 -0.13%
2016-08-19 0 7.710 7.690 7.710 7.640 7.830 40,405,288 311,764,920 7.7159 4.620 4.608 4.620 4.578 4.691 67,436,311 4.6231 -0.52%
2016-08-18 0 7.750 7.740 7.750 7.650 7.850 78,339,500 608,553,237 7.7682 4.644 4.638 4.644 4.584 4.703 130,748,403 4.6544 1.97%
2016-08-17 0 7.600 7.580 7.600 7.440 7.840 89,054,000 674,170,855 7.5704 4.554 4.542 4.554 4.458 4.697 148,630,873 4.5359 -2.56%
2016-08-16 0 7.800 7.800 7.830 7.680 7.940 67,858,966 530,375,988 7.8159 4.673 4.673 4.691 4.602 4.757 113,256,421 4.6830 0.13%
2016-08-15 0 7.790 7.780 7.790 7.410 7.840 71,691,134 551,636,824 7.6946 4.667 4.661 4.667 4.440 4.697 119,652,299 4.6103 4.42%
2016-08-12 0 7.460 7.460 7.470 7.360 7.500 40,055,000 298,540,270 7.4533 4.470 4.470 4.476 4.410 4.494 66,851,681 4.4657 0.40%
2016-08-11 0 7.430 7.420 7.430 7.060 7.510 86,859,276 636,590,173 7.3290 4.452 4.446 4.452 4.230 4.500 144,967,885 4.3912 4.65%
2016-08-10 0 7.100 7.080 7.100 7.040 7.130 19,089,811 135,244,776 7.0847 4.254 4.242 4.254 4.218 4.272 31,860,840 4.2449 -0.14%
2016-08-09 0 7.110 7.100 7.110 7.030 7.140 19,307,500 136,945,597 7.0929 4.260 4.254 4.260 4.212 4.278 32,224,163 4.2498 0.28%
2016-08-08 0 7.090 7.080 7.090 7.000 7.090 22,844,100 161,020,189 7.0487 4.248 4.242 4.248 4.194 4.248 38,126,738 4.2233 1.29%
2016-08-05 0 7.000 6.990 7.000 6.890 7.060 17,181,200 120,243,697 6.9986 4.194 4.188 4.194 4.128 4.230 28,675,374 4.1933 1.45%
2016-08-04 0 6.900 6.880 6.900 6.800 6.900 9,976,570 68,462,286 6.8623 4.134 4.122 4.134 4.074 4.134 16,650,867 4.1116 1.62%
2016-08-03 0 6.790 6.790 6.810 6.720 6.820 12,290,500 83,354,075 6.7820 4.068 4.068 4.080 4.026 4.086 20,512,810 4.0635 -0.73%
2016-08-01 0 6.840 6.830 6.840 6.670 6.890 14,727,748 100,496,643 6.8236 4.098 4.092 4.098 3.996 4.128 24,580,570 4.0885 1.94%
2016-07-29 0 6.710 6.710 6.720 6.680 6.890 16,982,393 114,381,903 6.7353 4.020 4.020 4.026 4.002 4.128 28,343,566 4.0356 -1.61%
2016-07-28 0 6.820 6.820 6.850 6.780 6.940 27,073,900 185,198,171 6.8405 4.086 4.086 4.104 4.062 4.158 45,186,262 4.0986 -1.87%
2016-07-27 0 6.950 6.940 6.950 6.850 7.100 27,487,000 191,162,200 6.9546 4.164 4.158 4.164 4.104 4.254 45,875,725 4.1670 -1.70%
2016-07-26 0 7.070 7.070 7.080 6.950 7.130 29,284,500 206,984,722 7.0681 4.236 4.236 4.242 4.164 4.272 48,875,747 4.2349 0.00%
2016-07-25 0 7.070 7.060 7.070 7.010 7.110 9,560,446 67,302,435 7.0397 4.236 4.230 4.236 4.200 4.260 15,956,357 4.2179 -0.28%
2016-07-22 0 7.090 7.090 7.100 7.050 7.140 10,905,667 77,222,151 7.0809 4.248 4.248 4.254 4.224 4.278 18,201,527 4.2426 -0.84%
2016-07-21 0 7.150 7.140 7.150 7.030 7.200 17,556,468 125,285,123 7.1361 4.284 4.278 4.284 4.212 4.314 29,301,695 4.2757 1.27%
2016-07-20 0 7.060 7.070 7.080 7.000 7.110 17,273,281 122,074,516 7.0672 4.230 4.236 4.242 4.194 4.260 28,829,057 4.2344 -0.28%
2016-07-19 0 7.080 7.080 7.110 7.060 7.180 17,331,500 123,195,092 7.1082 4.242 4.242 4.260 4.230 4.302 28,926,224 4.2589 -1.67%
2016-07-18 0 7.200 7.200 7.210 7.130 7.230 12,240,188 87,849,036 7.1771 4.314 4.314 4.320 4.272 4.332 20,428,839 4.3002 0.00%
2016-07-15 0 7.200 7.200 7.210 7.130 7.260 17,220,176 124,040,213 7.2032 4.314 4.314 4.320 4.272 4.350 28,740,425 4.3159 0.14%
2016-07-14 0 7.190 7.180 7.190 7.090 7.200 16,853,000 120,564,452 7.1539 4.308 4.302 4.308 4.248 4.314 28,127,609 4.2863 0.28%
2016-07-13 0 7.170 7.170 7.180 7.140 7.330 25,144,335 181,218,829 7.2071 4.296 4.296 4.302 4.278 4.392 41,965,824 4.3182 0.56%
2016-07-12 0 7.130 7.130 7.140 6.950 7.180 29,207,500 206,015,512 7.0535 4.272 4.272 4.278 4.164 4.302 48,747,234 4.2262 2.59%
2016-07-11 0 6.950 6.950 6.960 6.890 6.990 12,444,896 86,422,557 6.9444 4.164 4.164 4.170 4.128 4.188 20,770,496 4.1608 1.46%
2016-07-08 0 6.850 6.820 6.850 6.770 6.910 11,542,947 78,694,734 6.8176 4.104 4.086 4.104 4.056 4.140 19,265,146 4.0848 -0.72%
2016-07-07 0 6.900 6.890 6.900 6.810 6.910 9,768,697 67,134,205 6.8724 4.134 4.128 4.134 4.080 4.140 16,303,928 4.1177 1.17%
2016-07-06 0 6.820 6.800 6.810 6.750 6.850 12,502,500 84,957,517 6.7952 4.086 4.074 4.080 4.044 4.104 20,866,637 4.0715 -0.73%
2016-07-05 0 6.870 6.870 6.900 6.840 6.950 15,516,500 106,948,523 6.8926 4.116 4.116 4.134 4.098 4.164 25,896,994 4.1298 -1.15%
2016-07-04 0 6.950 6.940 6.950 6.780 7.070 21,296,000 147,413,591 6.9221 4.164 4.158 4.164 4.062 4.236 35,542,963 4.1475 0.29%
2016-06-30 0 6.930 6.910 6.950 6.820 6.980 22,111,028 152,841,066 6.9124 4.152 4.140 4.164 4.086 4.182 36,903,243 4.1417 1.17%
2016-06-29 0 6.850 6.850 6.860 6.740 6.980 22,532,200 154,762,802 6.8685 4.104 4.104 4.110 4.038 4.182 37,606,178 4.1154 0.00%
2016-06-28 0 6.850 6.850 6.860 6.600 6.860 16,782,900 113,192,163 6.7445 4.104 4.104 4.110 3.954 4.110 28,010,612 4.0410 1.48%
2016-06-27 0 6.750 6.750 6.760 6.550 6.780 17,708,919 118,869,938 6.7124 4.044 4.044 4.050 3.925 4.062 29,556,135 4.0218 1.81%
2016-06-24 0 6.630 6.600 6.620 6.350 6.910 47,670,500 313,718,172 6.5810 3.972 3.954 3.966 3.805 4.140 79,561,929 3.9431 -3.49%
2016-06-23 0 6.870 6.860 6.870 6.750 6.870 20,169,950 137,800,316 6.8320 4.116 4.110 4.116 4.044 4.116 33,663,589 4.0935 1.48%
2016-06-22 0 6.770 6.750 6.790 6.480 6.800 33,018,536 222,206,919 6.7298 4.056 4.044 4.068 3.883 4.074 55,107,843 4.0322 4.31%
2016-06-21 0 6.490 6.480 6.490 6.450 6.670 19,128,500 125,225,292 6.5465 3.889 3.883 3.889 3.865 3.996 31,925,412 3.9224 -0.76%
2016-06-20 0 6.540 6.530 6.540 6.410 6.570 16,614,500 108,043,230 6.5029 3.919 3.913 3.919 3.841 3.936 27,729,553 3.8963 1.87%
2016-06-17 0 6.420 6.410 6.420 6.320 6.470 16,872,000 108,327,735 6.4206 3.847 3.841 3.847 3.787 3.877 28,159,320 3.8470 2.72%
2016-06-16 0 6.250 6.240 6.270 6.220 6.320 21,812,731 137,074,284 6.2841 3.745 3.739 3.757 3.727 3.787 36,405,386 3.7652 -1.57%
2016-06-15 0 6.350 6.330 6.350 6.110 6.400 32,461,348 203,784,839 6.2778 3.805 3.793 3.805 3.661 3.835 54,177,897 3.7614 1.44%
2016-06-14 0 6.260 6.250 6.290 6.230 6.380 20,272,898 127,923,839 6.3101 3.751 3.745 3.769 3.733 3.823 33,835,409 3.7808 -0.32%
2016-06-13 0 6.280 6.270 6.280 6.140 6.300 19,967,504 124,317,988 6.2260 3.763 3.757 3.763 3.679 3.775 33,325,707 3.7304 0.00%
2016-06-10 0 6.280 6.280 6.290 6.240 6.540 43,850,937 277,663,947 6.3320 3.763 3.763 3.769 3.739 3.919 73,187,089 3.7939 -4.56%
2016-06-08 0 6.580 6.580 6.590 6.580 6.930 61,706,445 412,809,160 6.6899 3.942 3.942 3.948 3.942 4.152 102,987,881 4.0083 1.78%
2016-06-07 0 7.240 7.210 7.220 7.060 7.250 41,084,200 293,611,606 7.1466 3.874 3.857 3.863 3.777 3.879 76,790,849 3.8235 2.99%
2016-06-06 0 7.030 7.030 7.040 6.940 7.130 23,123,500 161,959,160 7.0041 3.761 3.761 3.767 3.713 3.815 43,220,343 3.7473 -0.71%
2016-06-03 0 7.080 7.070 7.080 6.920 7.090 36,241,398 254,552,744 7.0238 3.788 3.783 3.788 3.702 3.793 67,739,124 3.7578 2.46%
2016-06-02 0 6.910 6.890 6.910 6.860 6.950 22,024,992 152,148,596 6.9080 3.697 3.686 3.697 3.670 3.718 41,167,111 3.6959 0.58%
2016-06-01 0 6.870 6.850 6.870 6.840 6.980 22,880,500 158,003,736 6.9056 3.676 3.665 3.676 3.659 3.734 42,766,149 3.6946 0.29%
2016-05-31 0 6.850 6.860 6.880 6.710 6.980 83,614,069 575,944,415 6.8881 3.665 3.670 3.681 3.590 3.734 156,283,811 3.6852 2.70%
2016-05-30 0 6.670 6.660 6.670 6.440 6.760 25,093,384 167,548,269 6.6770 3.569 3.563 3.569 3.445 3.617 46,902,271 3.5723 2.77%
2016-05-27 0 6.490 6.490 6.510 6.220 6.540 28,287,900 181,882,382 6.4297 3.472 3.472 3.483 3.328 3.499 52,873,169 3.4400 3.18%
2016-05-26 0 6.290 6.270 6.310 6.270 6.390 9,483,100 59,878,804 6.3143 3.365 3.355 3.376 3.355 3.419 17,724,948 3.3782 -0.79%
2016-05-25 0 6.340 6.330 6.340 6.290 6.410 11,494,500 72,903,257 6.3424 3.392 3.387 3.392 3.365 3.429 21,484,474 3.3933 1.93%
2016-05-24 0 6.220 6.220 6.230 6.210 6.310 13,372,308 83,620,960 6.2533 3.328 3.328 3.333 3.322 3.376 24,994,302 3.3456 -2.20%
2016-05-23 0 6.360 6.340 6.380 6.270 6.440 12,858,000 81,843,975 6.3652 3.403 3.392 3.413 3.355 3.445 24,033,004 3.4055 -0.16%
2016-05-20 0 6.370 6.350 6.370 6.180 6.430 13,194,637 83,717,473 6.3448 3.408 3.397 3.408 3.306 3.440 24,662,215 3.3946 2.58%
2016-05-19 0 6.210 6.210 6.230 6.180 6.390 14,139,810 88,435,256 6.2543 3.322 3.322 3.333 3.306 3.419 26,428,847 3.3462 -2.97%
2016-05-18 0 6.400 6.400 6.430 6.300 6.450 29,332,126 186,991,124 6.3750 3.424 3.424 3.440 3.371 3.451 54,824,942 3.4107 -1.54%
2016-05-17 0 6.500 6.500 6.510 6.270 6.540 29,253,500 188,270,267 6.4358 3.478 3.478 3.483 3.355 3.499 54,677,981 3.4433 3.01%
2016-05-16 0 6.310 6.300 6.330 6.150 6.400 22,860,495 144,144,853 6.3054 3.376 3.371 3.387 3.290 3.424 42,728,758 3.3735 2.60%
2016-05-13 0 6.150 6.140 6.150 6.080 6.340 25,290,500 156,095,945 6.1721 3.290 3.285 3.290 3.253 3.392 47,270,702 3.3022 -2.69%
2016-05-12 0 6.320 6.310 6.320 6.220 6.420 13,710,216 86,843,625 6.3342 3.381 3.376 3.381 3.328 3.435 25,625,888 3.3889 0.16%
2016-05-11 0 6.310 6.290 6.310 6.170 6.460 24,715,844 156,381,181 6.3272 3.376 3.365 3.376 3.301 3.456 46,196,607 3.3851 -0.79%
2016-05-10 0 6.360 6.360 6.370 6.210 6.380 23,927,500 151,126,328 6.3160 3.403 3.403 3.408 3.322 3.413 44,723,106 3.3792 1.44%
2016-05-09 0 6.270 6.270 6.290 6.150 6.450 35,418,000 222,287,197 6.2761 3.355 3.355 3.365 3.290 3.451 66,200,104 3.3578 -2.03%
2016-05-06 0 6.400 6.390 6.400 6.340 6.750 46,520,592 301,446,668 6.4799 3.424 3.419 3.424 3.392 3.611 86,952,058 3.4668 -5.04%
2016-05-05 0 6.740 6.730 6.740 6.730 6.870 18,974,009 128,702,898 6.7831 3.606 3.601 3.606 3.601 3.676 35,464,492 3.6291 -1.17%
2016-05-04 0 6.820 6.830 6.840 6.620 6.840 34,983,291 234,525,600 6.7039 3.649 3.654 3.659 3.542 3.659 65,387,585 3.5867 1.94%
2016-05-03 0 6.690 6.670 6.680 6.660 6.940 38,816,000 262,348,455 6.7588 3.579 3.569 3.574 3.563 3.713 72,551,336 3.6160 -2.19%
2016-04-29 0 6.840 6.840 6.850 6.790 6.970 36,310,946 249,007,954 6.8577 3.659 3.659 3.665 3.633 3.729 67,869,117 3.6689 -2.29%
2016-04-28 0 7.000 6.990 7.000 6.930 7.320 47,093,014 331,978,637 7.0494 3.745 3.740 3.745 3.708 3.916 88,021,978 3.7715 -2.64%
2016-04-27 0 7.190 7.190 7.200 7.130 7.390 26,301,956 190,285,451 7.2347 3.847 3.847 3.852 3.815 3.954 49,161,223 3.8706 -2.84%
2016-04-26 0 7.400 7.380 7.400 7.180 7.540 27,773,669 202,641,087 7.2962 3.959 3.948 3.959 3.841 4.034 51,912,015 3.9035 -1.20%
2016-04-25 0 7.490 7.470 7.490 7.440 7.580 19,566,224 146,389,130 7.4817 4.007 3.997 4.007 3.981 4.055 36,571,406 4.0028 -1.19%
2016-04-22 0 7.580 7.590 7.600 7.470 7.640 22,292,502 168,257,495 7.5477 4.055 4.061 4.066 3.997 4.088 41,667,117 4.0381 -1.04%
2016-04-21 0 7.660 7.650 7.680 7.630 7.800 19,001,613 146,350,914 7.7020 4.098 4.093 4.109 4.082 4.173 35,516,086 4.1207 -0.13%
2016-04-20 0 7.670 7.660 7.670 7.510 7.920 31,637,895 242,357,434 7.6604 4.104 4.098 4.104 4.018 4.237 59,134,675 4.0984 -2.66%
2016-04-19 0 7.880 7.870 7.900 7.790 7.990 12,236,486 96,394,733 7.8776 4.216 4.211 4.227 4.168 4.275 22,871,326 4.2147 0.90%
2016-04-18 0 7.810 7.810 7.820 7.690 7.900 15,472,600 120,272,591 7.7733 4.178 4.178 4.184 4.114 4.227 28,919,976 4.1588 -2.01%
2016-04-15 0 7.970 7.950 7.960 7.530 8.050 16,032,542 127,530,017 7.9544 4.264 4.253 4.259 4.029 4.307 29,966,569 4.2557 -1.48%
2016-04-14 0 8.090 8.070 8.100 8.000 8.300 32,210,384 261,400,030 8.1154 4.328 4.318 4.334 4.280 4.441 60,204,720 4.3419 1.13%
2016-04-13 0 8.000 7.990 8.010 7.770 8.040 47,023,625 374,933,610 7.9733 4.280 4.275 4.285 4.157 4.302 87,892,282 4.2658 4.58%
2016-04-12 0 7.650 7.630 7.640 7.620 7.780 12,238,576 93,920,106 7.6741 4.093 4.082 4.088 4.077 4.162 22,875,233 4.1058 -0.78%
2016-04-11 0 7.710 7.700 7.710 7.460 7.800 48,254,834 372,348,296 7.7163 4.125 4.120 4.125 3.991 4.173 90,193,546 4.1283 4.05%
2016-04-08 0 7.410 7.400 7.410 7.280 7.440 22,934,475 170,116,503 7.4175 3.964 3.959 3.964 3.895 3.981 42,867,034 3.9685 -0.94%
2016-04-07 0 7.480 7.490 7.500 7.410 7.530 21,768,175 162,129,037 7.4480 4.002 4.007 4.013 3.964 4.029 40,687,092 3.9848 0.81%
2016-04-06 0 7.420 7.390 7.420 7.270 7.430 17,502,394 128,969,916 7.3687 3.970 3.954 3.970 3.890 3.975 32,713,883 3.9424 1.64%
2016-04-05 0 7.300 7.290 7.330 7.070 7.350 28,999,362 208,955,679 7.2055 3.906 3.900 3.922 3.783 3.932 54,202,969 3.8551 -0.95%
2016-04-01 0 7.370 7.340 7.370 7.230 7.520 22,799,464 167,617,395 7.3518 3.943 3.927 3.943 3.868 4.023 42,614,684 3.9333 -2.38%
2016-03-31 0 7.550 7.530 7.560 7.390 7.570 24,303,493 182,502,417 7.5093 4.039 4.029 4.045 3.954 4.050 45,425,878 4.0176 1.07%
2016-03-30 0 7.470 7.460 7.470 7.250 7.500 23,995,900 178,805,361 7.4515 3.997 3.991 3.997 3.879 4.013 44,850,953 3.9867 3.32%
2016-03-29 0 7.230 7.220 7.230 7.110 7.290 20,766,500 149,644,830 7.2061 3.868 3.863 3.868 3.804 3.900 38,814,853 3.8553 1.69%
2016-03-24 0 7.110 7.080 7.120 7.050 7.280 32,515,400 231,195,331 7.1103 3.804 3.788 3.809 3.772 3.895 60,774,828 3.8041 -1.52%
2016-03-23 0 7.220 7.190 7.240 7.120 7.380 30,659,621 221,677,212 7.2303 3.863 3.847 3.874 3.809 3.948 57,306,174 3.8683 0.42%
2016-03-22 0 7.190 7.190 7.200 7.130 7.380 31,882,712 231,392,207 7.2576 3.847 3.847 3.852 3.815 3.948 59,592,265 3.8829 -0.96%
2016-03-21 0 7.260 7.260 7.280 6.870 7.410 107,590,124 777,707,770 7.2284 3.884 3.884 3.895 3.676 3.964 201,097,672 3.8673 8.20%
2016-03-18 0 6.710 6.700 6.710 6.380 6.760 57,690,349 383,629,963 6.6498 3.590 3.585 3.590 3.413 3.617 107,829,552 3.5577 5.84%
2016-03-17 0 6.340 6.350 6.360 6.210 6.430 26,666,000 169,216,092 6.3458 3.392 3.397 3.403 3.322 3.440 49,841,661 3.3951 2.09%
2016-03-16 0 6.210 6.210 6.220 6.130 6.290 16,416,301 101,635,650 6.1911 3.322 3.322 3.328 3.280 3.365 30,683,856 3.3123 0.00%
2016-03-15 0 6.210 6.220 6.230 6.150 6.260 11,632,000 72,056,473 6.1947 3.322 3.328 3.333 3.290 3.349 21,741,476 3.3142 -0.80%
2016-03-14 0 6.260 6.250 6.270 6.150 6.390 18,728,910 117,933,997 6.2969 3.349 3.344 3.355 3.290 3.419 35,006,375 3.3689 1.79%
2016-03-11 0 6.150 6.150 6.160 5.950 6.160 11,541,950 70,143,267 6.0772 3.290 3.290 3.296 3.183 3.296 21,573,163 3.2514 1.99%
2016-03-10 0 6.030 6.030 6.040 5.970 6.170 7,009,615 42,403,260 6.0493 3.226 3.226 3.231 3.194 3.301 13,101,735 3.2365 -1.31%
2016-03-09 0 6.110 6.090 6.110 5.990 6.130 12,762,086 77,222,814 6.0510 3.269 3.258 3.269 3.205 3.280 23,853,730 3.2373 -0.49%
2016-03-08 0 6.140 6.100 6.160 5.990 6.260 18,258,935 110,779,441 6.0671 3.285 3.264 3.296 3.205 3.349 34,127,940 3.2460 -1.92%
2016-03-07 0 6.260 6.250 6.260 6.190 6.380 20,534,285 129,330,266 6.2983 3.349 3.344 3.349 3.312 3.413 38,380,817 3.3697 1.95%
2016-03-04 0 6.140 6.130 6.140 6.020 6.200 18,451,000 113,326,250 6.1420 3.285 3.280 3.285 3.221 3.317 34,486,931 3.2861 0.99%
2016-03-03 0 6.080 6.060 6.090 5.940 6.090 22,274,082 134,067,824 6.0190 3.253 3.242 3.258 3.178 3.258 41,632,688 3.2203 2.01%
2016-03-02 0 5.960 5.940 5.960 5.790 6.020 39,184,702 232,200,350 5.9258 3.189 3.178 3.189 3.098 3.221 73,240,480 3.1704 5.30%
2016-03-01 0 5.660 5.660 5.670 5.430 5.670 20,089,657 111,755,528 5.5628 3.028 3.028 3.034 2.905 3.034 37,549,759 2.9762 3.47%
2016-02-29 0 5.470 5.460 5.500 5.420 5.570 9,569,500 52,537,522 5.4901 2.927 2.921 2.943 2.900 2.980 17,886,439 2.9373 -2.32%
2016-02-26 0 5.600 5.590 5.600 5.510 5.660 8,904,238 49,723,880 5.5843 2.996 2.991 2.996 2.948 3.028 16,642,992 2.9877 2.19%
2016-02-25 0 5.480 5.480 5.490 5.400 5.720 23,011,240 127,055,323 5.5214 2.932 2.932 2.937 2.889 3.060 43,010,516 2.9541 -4.86%
2016-02-24 0 5.760 5.760 5.770 5.600 5.850 11,925,011 68,063,603 5.7076 3.082 3.082 3.087 2.996 3.130 22,289,146 3.0537 -0.69%
2016-02-23 0 5.800 5.810 5.820 5.740 5.900 12,161,500 70,612,085 5.8062 3.103 3.108 3.114 3.071 3.157 22,731,169 3.1064 -0.68%
2016-02-22 0 5.840 5.850 5.860 5.760 5.950 13,299,500 78,183,017 5.8786 3.124 3.130 3.135 3.082 3.183 24,858,216 3.1452 1.57%
2016-02-19 0 5.750 5.710 5.770 5.620 5.780 10,742,592 61,374,693 5.7132 3.076 3.055 3.087 3.007 3.092 20,079,076 3.0566 0.70%
2016-02-18 0 5.710 5.710 5.720 5.610 5.750 21,794,939 124,049,797 5.6917 3.055 3.055 3.060 3.001 3.076 40,737,117 3.0451 4.01%
2016-02-17 0 5.490 5.490 5.520 5.450 5.670 12,896,742 71,275,660 5.5266 2.937 2.937 2.953 2.916 3.034 24,105,417 2.9568 -2.14%
2016-02-16 0 5.610 5.600 5.630 5.360 5.690 28,414,440 158,990,557 5.5954 3.001 2.996 3.012 2.868 3.044 53,109,686 2.9936 4.66%
2016-02-15 0 5.360 5.350 5.360 5.210 5.390 13,599,434 72,425,876 5.3257 2.868 2.862 2.868 2.787 2.884 25,418,825 2.8493 4.69%
2016-02-12 0 5.120 5.100 5.120 5.060 5.180 14,456,600 73,780,699 5.1036 2.739 2.729 2.739 2.707 2.771 27,020,962 2.7305 -0.97%
2016-02-11 0 5.170 5.180 5.190 5.060 5.300 24,341,000 125,524,157 5.1569 2.766 2.771 2.777 2.707 2.836 45,495,983 2.7590 -6.00%
2016-02-05 0 5.500 5.480 5.490 5.450 5.570 7,233,500 39,673,652 5.4847 2.943 2.932 2.937 2.916 2.980 13,520,200 2.9344 -0.54%
2016-02-04 0 5.530 5.520 5.530 5.470 5.610 12,627,667 70,029,040 5.5457 2.959 2.953 2.959 2.927 3.001 23,602,486 2.9670 1.65%
2016-02-03 0 5.440 5.440 5.450 5.370 5.480 16,969,263 92,228,729 5.4350 2.910 2.910 2.916 2.873 2.932 31,717,403 2.9078 -3.55%
2016-02-02 0 5.640 5.600 5.660 5.510 5.690 12,346,566 69,575,049 5.6352 3.017 2.996 3.028 2.948 3.044 23,077,078 3.0149 1.08%
2016-02-01 0 5.580 5.570 5.600 5.470 5.640 14,228,400 79,055,071 5.5561 2.985 2.980 2.996 2.927 3.017 26,594,431 2.9726 -1.41%
2016-01-29 0 5.660 5.630 5.640 5.360 5.690 45,720,700 255,857,567 5.5961 3.028 3.012 3.017 2.868 3.044 85,456,973 2.9940 5.99%
2016-01-28 0 5.340 5.340 5.350 5.270 5.530 22,715,000 122,154,690 5.3777 2.857 2.857 2.862 2.820 2.959 42,456,812 2.8772 -1.48%
2016-01-27 0 5.420 5.400 5.430 5.320 5.500 40,313,200 217,349,335 5.3915 2.900 2.889 2.905 2.846 2.943 75,349,766 2.8845 1.50%
2016-01-26 0 5.340 5.330 5.340 5.250 5.480 25,085,500 133,484,752 5.3212 2.857 2.852 2.857 2.809 2.932 46,887,535 2.8469 -3.96%
2016-01-25 0 5.560 5.540 5.560 5.350 5.590 22,281,300 122,615,123 5.5031 2.975 2.964 2.975 2.862 2.991 41,646,179 2.9442 3.93%
2016-01-22 0 5.350 5.340 5.350 5.200 5.450 45,989,500 244,365,285 5.3135 2.862 2.857 2.862 2.782 2.916 85,959,390 2.8428 2.10%
2016-01-21 0 5.240 5.230 5.240 5.200 5.580 44,584,000 237,922,297 5.3365 2.803 2.798 2.803 2.782 2.985 83,332,357 2.8551 -4.03%
2016-01-20 0 5.460 5.450 5.460 5.370 5.760 37,230,596 206,075,731 5.5351 2.921 2.916 2.921 2.873 3.082 69,588,043 2.9614 -6.67%
2016-01-19 0 5.850 5.850 5.860 5.480 5.860 31,998,000 182,685,828 5.7093 3.130 3.130 3.135 2.932 3.135 59,807,751 3.0546 5.41%
2016-01-18 0 5.550 5.520 5.550 5.400 5.750 30,318,500 169,888,290 5.6035 2.969 2.953 2.969 2.889 3.076 56,668,582 2.9979 0.00%
2016-01-15 0 5.550 5.530 5.560 5.520 5.830 26,783,495 150,966,164 5.6365 2.969 2.959 2.975 2.953 3.119 50,061,272 3.0156 -2.97%
2016-01-14 0 5.720 5.720 5.730 5.400 5.770 64,141,920 360,991,301 5.6280 3.060 3.060 3.066 2.889 3.087 119,888,242 3.0111 -2.22%
2016-01-13 0 5.850 5.850 5.860 5.780 6.220 34,860,561 208,743,219 5.9879 3.130 3.130 3.135 3.092 3.328 65,158,189 3.2036 -2.82%
2016-01-12 0 6.020 6.000 6.030 5.950 6.260 25,540,400 154,796,691 6.0609 3.221 3.210 3.226 3.183 3.349 47,737,792 3.2426 -1.47%
2016-01-11 0 6.110 6.110 6.120 6.090 6.230 43,884,033 270,059,118 6.1539 3.269 3.269 3.274 3.258 3.333 82,024,042 3.2924 -5.56%
2016-01-08 0 6.470 6.450 6.500 6.300 6.580 18,193,500 117,676,742 6.4681 3.462 3.451 3.478 3.371 3.520 34,005,635 3.4605 1.09%
2016-01-07 0 6.400 6.340 6.380 6.130 6.740 36,143,687 229,524,596 6.3503 3.424 3.392 3.413 3.280 3.606 67,556,492 3.3975 -5.74%
2016-01-06 0 6.790 6.780 6.790 6.670 6.870 14,446,659 98,015,737 6.7847 3.633 3.627 3.633 3.569 3.676 27,002,381 3.6299 1.04%
2016-01-05 0 6.720 6.720 6.740 6.630 6.910 23,085,382 155,413,887 6.7321 3.595 3.595 3.606 3.547 3.697 43,149,096 3.6018 -1.47%
2016-01-04 0 6.820 6.810 6.820 6.660 7.070 35,510,330 241,516,076 6.8013 3.649 3.643 3.649 3.563 3.783 66,372,678 3.6388 -3.94%
2015-12-31 0 7.100 7.080 7.110 7.060 7.130 3,408,000 24,164,737 7.0906 3.799 3.788 3.804 3.777 3.815 6,369,924 3.7936 0.00%
2015-12-30 0 7.100 7.070 7.110 7.020 7.260 7,906,103 56,164,308 7.1039 3.799 3.783 3.804 3.756 3.884 14,777,368 3.8007 -1.11%
2015-12-29 0 7.180 7.170 7.190 7.150 7.230 5,361,700 38,551,898 7.1902 3.841 3.836 3.847 3.825 3.868 10,021,602 3.8469 0.00%
2015-12-28 0 7.180 7.160 7.200 7.150 7.360 16,201,000 116,849,960 7.2125 3.841 3.831 3.852 3.825 3.938 30,281,435 3.8588 -2.18%
2015-12-24 0 7.340 7.310 7.330 7.300 7.450 9,227,000 67,731,010 7.3405 3.927 3.911 3.922 3.906 3.986 17,246,269 3.9273 0.00%
2015-12-23 0 7.340 7.310 7.340 7.160 7.460 22,042,768 161,774,551 7.3391 3.927 3.911 3.927 3.831 3.991 41,200,337 3.9265 1.94%
2015-12-22 0 7.200 7.190 7.220 7.120 7.270 11,670,627 83,845,112 7.1843 3.852 3.847 3.863 3.809 3.890 21,813,674 3.8437 -0.55%
2015-12-21 0 7.240 7.230 7.260 7.000 7.310 22,558,765 163,482,152 7.2469 3.874 3.868 3.884 3.745 3.911 42,164,791 3.8772 2.40%
2015-12-18 0 7.070 7.050 7.060 7.040 7.360 38,366,304 275,028,760 7.1685 3.783 3.772 3.777 3.767 3.938 71,710,805 3.8352 -2.21%
2015-12-17 0 7.230 7.210 7.220 7.050 7.310 17,466,500 126,015,344 7.2147 3.868 3.857 3.863 3.772 3.911 32,646,793 3.8600 1.54%
2015-12-16 0 7.120 7.090 7.100 7.030 7.210 24,540,511 175,265,961 7.1419 3.809 3.793 3.799 3.761 3.857 45,868,891 3.8210 1.86%
2015-12-15 0 6.990 6.970 7.000 6.860 7.040 18,497,001 129,362,723 6.9937 3.740 3.729 3.745 3.670 3.767 34,572,912 3.7417 1.45%
2015-12-14 0 6.890 6.890 6.900 6.560 7.020 28,331,378 193,389,466 6.8260 3.686 3.686 3.692 3.510 3.756 52,954,434 3.6520 1.77%
2015-12-11 0 6.770 6.780 6.790 6.750 6.950 13,739,871 93,438,253 6.8005 3.622 3.627 3.633 3.611 3.718 25,681,317 3.6384 -2.59%
2015-12-10 0 6.950 6.910 6.950 6.880 7.090 12,535,384 87,256,506 6.9608 3.718 3.697 3.718 3.681 3.793 23,429,999 3.7241 0.00%
2015-12-09 0 6.950 6.950 6.960 6.840 7.050 11,328,000 78,937,052 6.9683 3.718 3.718 3.724 3.659 3.772 21,173,267 3.7281 1.61%
2015-12-08 0 6.840 6.830 6.860 6.780 6.960 15,751,750 107,660,625 6.8348 3.659 3.654 3.670 3.627 3.724 29,441,738 3.6567 -1.72%
2015-12-07 0 6.960 6.940 6.980 6.950 7.050 6,201,000 43,367,205 6.9936 3.724 3.713 3.734 3.718 3.772 11,590,345 3.7417 -0.57%
2015-12-04 0 7.000 6.990 7.000 6.900 7.120 26,387,876 184,313,607 6.9848 3.745 3.740 3.745 3.692 3.809 49,321,817 3.7370 -2.10%
2015-12-03 0 7.150 7.120 7.160 7.070 7.210 9,470,825 67,646,617 7.1426 3.825 3.809 3.831 3.783 3.857 17,702,005 3.8214 -0.83%
2015-12-02 0 7.210 7.200 7.210 7.050 7.250 23,089,238 165,403,281 7.1637 3.857 3.852 3.857 3.772 3.879 43,156,303 3.8327 2.12%
2015-12-01 0 7.060 7.050 7.080 7.000 7.200 21,200,120 150,071,494 7.0788 3.777 3.772 3.788 3.745 3.852 39,625,336 3.7873 0.00%
2015-11-30 0 7.060 7.060 7.090 6.860 7.140 35,773,933 250,938,630 7.0146 3.777 3.777 3.793 3.670 3.820 66,865,381 3.7529 0.28%
2015-11-27 0 7.040 7.030 7.040 6.950 7.340 53,584,428 378,449,280 7.0627 3.767 3.761 3.767 3.718 3.927 100,155,138 3.7786 -4.22%
2015-11-26 0 7.350 7.330 7.350 7.330 7.630 17,220,357 128,460,530 7.4598 3.932 3.922 3.932 3.922 4.082 32,186,725 3.9911 -1.61%
2015-11-25 0 7.470 7.460 7.480 7.290 7.550 25,358,168 189,378,992 7.4682 3.997 3.991 4.002 3.900 4.039 47,397,181 3.9956 2.19%
2015-11-24 0 7.310 7.310 7.320 7.230 7.440 18,489,756 135,658,891 7.3370 3.911 3.911 3.916 3.868 3.981 34,559,370 3.9254 -0.41%
2015-11-23 0 7.340 7.320 7.330 7.320 7.480 14,915,000 110,240,060 7.3912 3.927 3.916 3.922 3.916 4.002 27,877,761 3.9544 -1.74%
2015-11-20 0 7.470 7.460 7.470 7.310 7.470 24,561,900 181,809,445 7.4021 3.997 3.991 3.997 3.911 3.997 45,908,869 3.9602 2.47%
2015-11-19 0 7.290 7.300 7.330 7.260 7.370 27,084,819 198,213,858 7.3183 3.900 3.906 3.922 3.884 3.943 50,624,480 3.9154 1.25%
2015-11-18 0 7.200 7.200 7.220 7.180 7.490 41,036,448 298,730,625 7.2796 3.852 3.852 3.863 3.841 4.007 76,701,595 3.8947 -1.77%
2015-11-17 0 7.330 7.330 7.340 7.300 7.620 45,130,000 336,472,947 7.4556 3.922 3.922 3.927 3.906 4.077 84,352,890 3.9889 -0.27%
2015-11-16 0 7.350 7.360 7.370 7.250 7.530 48,505,700 358,403,055 7.3889 3.932 3.938 3.943 3.879 4.029 90,662,442 3.9532 -5.16%
2015-11-13 0 7.750 7.740 7.790 7.650 7.850 42,348,620 328,904,794 7.7666 4.146 4.141 4.168 4.093 4.200 79,154,188 4.1552 -1.77%
2015-11-12 0 7.890 7.880 7.890 7.590 7.900 43,390,500 337,552,032 7.7794 4.221 4.216 4.221 4.061 4.227 81,101,575 4.1621 3.00%
2015-11-11 0 7.660 7.630 7.670 7.390 7.720 36,933,992 279,853,317 7.5771 4.098 4.082 4.104 3.954 4.130 69,033,658 4.0539 0.92%
2015-11-10 0 7.590 7.590 7.600 7.570 7.890 53,469,600 411,391,711 7.6939 4.061 4.061 4.066 4.050 4.221 99,940,512 4.1164 -2.44%
2015-11-09 0 7.780 7.780 7.790 7.710 8.060 82,012,500 649,109,152 7.9148 4.162 4.162 4.168 4.125 4.312 153,290,304 4.2345 0.65%
2015-11-06 0 7.730 7.730 7.740 7.430 7.940 83,482,500 647,789,870 7.7596 4.136 4.136 4.141 3.975 4.248 156,037,894 4.1515 1.84%
2015-11-05 0 7.590 7.570 7.580 7.100 7.810 103,336,400 776,083,622 7.5103 4.061 4.050 4.055 3.799 4.178 193,146,998 4.0181 5.42%
2015-11-04 0 7.200 7.170 7.180 6.790 7.340 123,009,186 877,544,020 7.1340 3.852 3.836 3.841 3.633 3.927 229,917,580 3.8168 6.51%
2015-11-03 0 6.760 6.760 6.770 6.730 6.830 12,169,023 82,558,002 6.7843 3.617 3.617 3.622 3.601 3.654 22,745,231 3.6297 0.75%
2015-11-02 0 6.710 6.700 6.710 6.600 6.820 16,161,500 108,477,018 6.7121 3.590 3.585 3.590 3.531 3.649 30,207,606 3.5910 -0.74%
2015-10-30 0 6.760 6.750 6.770 6.620 6.840 28,357,500 191,018,850 6.7361 3.617 3.611 3.622 3.542 3.659 53,003,259 3.6039 1.20%
2015-10-29 0 6.680 6.680 6.690 6.650 6.920 28,173,000 189,839,690 6.7384 3.574 3.574 3.579 3.558 3.702 52,658,409 3.6051 -2.20%
2015-10-28 0 6.830 6.820 6.830 6.820 6.990 15,484,454 106,762,704 6.8948 3.654 3.649 3.654 3.649 3.740 28,942,133 3.6888 -1.44%
2015-10-27 0 6.930 6.920 6.940 6.860 7.100 45,787,500 316,815,692 6.9193 3.708 3.702 3.713 3.670 3.799 85,581,830 3.7019 -2.39%
2015-10-26 0 7.100 7.090 7.100 6.790 7.240 79,105,000 557,329,305 7.0454 3.799 3.793 3.799 3.633 3.874 147,855,870 3.7694 5.50%
2015-10-23 0 6.730 6.720 6.730 6.710 6.850 37,405,726 252,553,854 6.7517 3.601 3.595 3.601 3.590 3.665 69,915,380 3.6123 1.36%
2015-10-22 0 6.640 6.640 6.650 6.560 6.780 29,860,000 199,231,767 6.6722 3.552 3.552 3.558 3.510 3.627 55,811,596 3.5697 -2.92%
2015-10-20 0 6.840 6.840 6.850 6.750 6.970 19,070,500 130,018,020 6.8178 3.659 3.659 3.665 3.611 3.729 35,644,844 3.6476 -1.58%
2015-10-19 0 6.950 6.950 6.960 6.670 7.000 40,784,250 280,522,095 6.8782 3.718 3.718 3.724 3.569 3.745 76,230,210 3.6799 -0.86%
2015-10-16 0 7.010 6.980 7.020 6.910 7.130 43,293,856 303,634,155 7.0133 3.750 3.734 3.756 3.697 3.815 80,920,937 3.7522 0.86%
2015-10-15 0 6.950 6.920 6.930 6.670 6.980 42,520,750 291,782,280 6.8621 3.718 3.702 3.708 3.569 3.734 79,475,918 3.6713 4.51%
2015-10-14 0 6.650 6.650 6.660 6.560 6.840 39,103,884 261,208,539 6.6799 3.558 3.558 3.563 3.510 3.659 73,089,423 3.5738 -3.20%
2015-10-13 0 6.870 6.870 6.890 6.760 7.140 62,359,000 431,277,427 6.9160 3.676 3.676 3.686 3.617 3.820 116,555,770 3.7002 -1.01%
2015-10-12 0 6.940 6.930 6.950 6.320 7.100 86,734,800 591,481,518 6.8194 3.713 3.708 3.718 3.381 3.799 162,116,798 3.6485 10.16%
2015-10-09 0 6.300 6.290 6.300 6.250 6.500 45,433,159 289,571,085 6.3736 3.371 3.365 3.371 3.344 3.478 84,919,528 3.4099 1.12%
2015-10-08 0 6.230 6.210 6.230 6.100 6.380 45,615,679 283,102,706 6.2063 3.333 3.322 3.333 3.264 3.413 85,260,677 3.3204 -2.35%
2015-10-07 0 6.380 6.350 6.360 5.760 6.390 69,252,000 426,413,877 6.1574 3.413 3.397 3.403 3.082 3.419 129,439,538 3.2943 10.19%
2015-10-06 0 5.790 5.780 5.790 5.740 5.980 16,911,000 98,530,370 5.8264 3.098 3.092 3.098 3.071 3.199 31,608,503 3.1172 -1.53%
2015-10-05 0 5.880 5.870 5.880 5.810 6.000 28,571,629 168,589,628 5.9006 3.146 3.141 3.146 3.108 3.210 53,403,490 3.1569 2.08%
2015-10-02 0 5.760 5.760 5.780 5.460 5.780 33,088,500 186,932,740 5.6495 3.082 3.082 3.092 2.921 3.092 61,846,014 3.0226 5.88%
2015-09-30 0 5.440 5.410 5.450 5.260 5.460 22,088,882 119,161,119 5.3946 2.910 2.894 2.916 2.814 2.921 41,286,529 2.8862 2.26%
2015-09-29 0 5.320 5.330 5.340 5.220 5.380 19,790,565 105,166,825 5.3140 2.846 2.852 2.857 2.793 2.878 36,990,724 2.8431 -3.80%
2015-09-25 0 5.530 5.520 5.530 5.460 5.600 22,189,868 122,923,541 5.5396 2.959 2.953 2.959 2.921 2.996 41,475,283 2.9638 -0.90%
2015-09-24 0 5.580 5.550 5.590 5.410 5.600 19,919,000 110,219,252 5.5334 2.985 2.969 2.991 2.894 2.996 37,230,783 2.9604 1.45%
2015-09-23 0 5.500 5.470 5.500 5.400 5.730 39,228,481 216,159,029 5.5103 2.943 2.927 2.943 2.889 3.066 73,322,308 2.9481 -4.35%
2015-09-22 0 5.750 5.740 5.760 5.720 5.990 26,991,000 158,632,472 5.8772 3.076 3.071 3.082 3.060 3.205 50,449,122 3.1444 -0.86%
2015-09-21 0 5.800 5.800 5.830 5.700 5.880 32,527,352 188,329,457 5.7899 3.103 3.103 3.119 3.050 3.146 60,797,167 3.0977 -2.52%
2015-09-18 0 5.950 5.910 5.960 5.710 5.980 35,026,345 206,666,023 5.9003 3.183 3.162 3.189 3.055 3.199 65,468,058 3.1567 3.66%
2015-09-17 0 5.740 5.730 5.750 5.680 6.010 48,863,000 284,876,006 5.8301 3.071 3.066 3.076 3.039 3.215 91,330,274 3.1192 1.41%
2015-09-16 0 5.660 5.640 5.670 5.470 5.770 26,528,677 149,303,812 5.6280 3.028 3.017 3.034 2.927 3.087 49,584,990 3.0111 3.28%
2015-09-15 0 5.480 5.470 5.500 5.460 5.640 13,963,350 77,125,550 5.5234 2.932 2.927 2.943 2.921 3.017 26,099,024 2.9551 -2.14%
2015-09-14 0 5.600 5.580 5.600 5.380 5.750 37,650,041 208,480,491 5.5373 2.996 2.985 2.996 2.878 3.076 70,372,032 2.9625 -0.88%
2015-09-11 0 5.650 5.650 5.660 5.610 5.900 59,202,078 339,589,415 5.7361 3.023 3.023 3.028 3.001 3.157 110,655,138 3.0689 1.07%
2015-09-10 0 5.590 5.580 5.590 5.470 5.690 39,827,500 222,280,655 5.5811 2.991 2.985 2.991 2.927 3.044 74,441,940 2.9860 -2.27%
2015-09-09 0 5.720 5.720 5.730 5.340 5.760 66,108,600 366,939,449 5.5506 3.060 3.060 3.066 2.857 3.082 123,564,181 2.9696 7.72%
2015-09-08 0 5.310 5.310 5.320 4.940 5.320 51,158,492 263,556,134 5.1518 2.841 2.841 2.846 2.643 2.846 95,620,799 2.7563 7.49%
2015-09-07 0 4.940 4.960 4.970 4.750 5.300 61,802,000 312,182,632 5.0513 2.643 2.654 2.659 2.541 2.836 115,514,676 2.7025 4.00%
2015-09-04 0 4.750 4.740 4.750 4.720 5.060 49,362,635 240,997,067 4.8822 2.541 2.536 2.541 2.525 2.707 92,264,147 2.6120 -3.85%
2015-09-02 0 4.940 4.930 4.940 4.810 5.220 104,556,169 525,468,205 5.0257 2.643 2.638 2.643 2.573 2.793 195,426,879 2.6888 -0.60%
2015-09-01 0 4.970 4.970 4.980 4.950 5.300 44,715,515 227,181,551 5.0806 2.659 2.659 2.664 2.648 2.836 83,578,173 2.7182 -6.40%
2015-08-31 0 5.310 5.310 5.380 5.000 5.500 48,100,959 251,018,884 5.2186 2.841 2.841 2.878 2.675 2.943 89,905,937 2.7920 -2.57%
2015-08-28 0 5.450 5.410 5.440 5.310 5.700 39,379,267 215,964,164 5.4842 2.916 2.894 2.910 2.841 3.050 73,604,143 2.9341 -1.80%
2015-08-27 0 5.550 5.540 5.570 5.100 5.610 57,638,932 306,991,925 5.3261 2.969 2.964 2.980 2.729 3.001 107,733,448 2.8496 11.00%
2015-08-26 0 5.000 5.000 5.010 4.870 5.360 62,583,532 319,120,054 5.0991 2.675 2.675 2.680 2.606 2.868 116,975,445 2.7281 -2.72%
2015-08-25 0 5.140 5.140 5.160 4.870 5.390 80,605,584 410,796,824 5.0964 2.750 2.750 2.761 2.606 2.884 150,660,625 2.7266 2.39%
2015-08-24 0 5.020 5.010 5.020 4.870 5.460 105,477,348 540,974,127 5.1288 2.686 2.680 2.686 2.606 2.921 197,148,663 2.7440 -14.19%
2015-08-21 0 5.850 5.850 5.860 5.780 5.980 46,108,597 270,018,104 5.8561 3.130 3.130 3.135 3.092 3.199 86,181,995 3.1331 -4.88%
2015-08-20 0 6.150 6.150 6.160 6.120 6.430 25,226,500 157,283,347 6.2348 3.290 3.290 3.296 3.274 3.440 47,151,079 3.3357 -5.53%
2015-08-19 0 6.510 6.500 6.520 6.320 6.590 21,845,127 140,843,471 6.4474 3.483 3.478 3.488 3.381 3.526 40,830,924 3.4494 -0.31%
2015-08-18 0 6.530 6.530 6.550 6.420 6.940 20,379,700 135,625,031 6.6549 3.494 3.494 3.504 3.435 3.713 38,091,881 3.5605 -3.55%
2015-08-17 0 6.770 6.780 6.790 6.720 7.040 19,072,000 129,349,325 6.7822 3.622 3.627 3.633 3.595 3.767 35,647,647 3.6286 -2.31%
2015-08-14 0 6.930 6.910 6.920 6.870 7.000 13,703,000 94,943,952 6.9287 3.708 3.697 3.702 3.676 3.745 25,612,401 3.7070 -0.14%
2015-08-13 0 6.940 6.950 6.960 6.770 7.100 29,889,770 205,526,395 6.8761 3.713 3.718 3.724 3.622 3.799 55,867,239 3.6788 0.73%
2015-08-12 0 6.890 6.860 6.900 6.780 7.000 28,974,500 199,077,060 6.8708 3.686 3.670 3.692 3.627 3.745 54,156,500 3.6760 -1.57%
2015-08-11 0 7.000 6.990 7.000 6.950 7.500 38,141,500 274,336,237 7.1926 3.745 3.740 3.745 3.718 4.013 71,290,622 3.8481 -3.71%
2015-08-10 0 7.270 7.270 7.280 6.790 7.350 30,310,000 217,221,332 7.1667 3.890 3.890 3.895 3.633 3.932 56,652,695 3.8343 7.23%
2015-08-07 0 6.780 6.780 6.790 6.670 6.910 18,870,760 128,013,912 6.7837 3.627 3.627 3.633 3.569 3.697 35,271,508 3.6294 0.44%
2015-08-06 0 6.750 6.760 6.780 6.730 6.870 12,733,500 86,398,522 6.7851 3.611 3.617 3.627 3.601 3.676 23,800,300 3.6301 -1.03%
2015-08-05 0 6.820 6.810 6.860 6.770 7.000 14,428,000 98,968,165 6.8595 3.649 3.643 3.670 3.622 3.745 26,967,505 3.6699 -1.02%
2015-08-04 0 6.890 6.860 6.900 6.680 7.010 22,454,166 152,484,517 6.7909 3.686 3.670 3.692 3.574 3.750 41,969,284 3.6332 0.15%
2015-08-03 0 6.880 6.880 6.910 6.650 7.040 32,868,400 224,307,045 6.8244 3.681 3.681 3.697 3.558 3.767 61,434,623 3.6512 -1.57%
2015-07-31 0 6.990 6.990 7.000 6.980 7.300 22,702,082 161,091,658 7.0959 3.740 3.740 3.745 3.734 3.906 42,432,666 3.7964 -2.10%
2015-07-30 0 7.140 7.120 7.130 7.010 7.360 43,049,000 311,777,867 7.2424 3.820 3.809 3.815 3.750 3.938 80,463,275 3.8748 2.00%
2015-07-29 0 7.000 7.010 7.040 6.790 7.040 35,618,500 247,143,275 6.9386 3.745 3.750 3.767 3.633 3.767 66,574,860 3.7123 3.55%
2015-07-28 0 6.760 6.760 6.770 6.500 7.170 50,253,334 346,399,108 6.8931 3.617 3.617 3.622 3.478 3.836 93,928,960 3.6879 -0.59%
2015-07-27 0 6.800 6.780 6.800 6.690 7.670 68,380,700 483,838,592 7.0757 3.638 3.627 3.638 3.579 4.104 127,810,984 3.7856 -12.37%
2015-07-24 0 7.760 7.750 7.760 7.730 8.000 19,583,700 153,254,942 7.8256 4.152 4.146 4.152 4.136 4.280 36,604,070 4.1868 -3.00%
2015-07-23 0 8.000 7.990 8.010 7.660 8.010 29,492,900 233,744,601 7.9255 4.280 4.275 4.285 4.098 4.285 55,125,446 4.2402 4.03%
2015-07-22 0 7.690 7.680 7.690 7.510 7.930 37,945,144 291,196,881 7.6742 4.114 4.109 4.114 4.018 4.243 70,923,611 4.1058 -4.00%
2015-07-21 0 8.010 7.990 8.020 7.730 8.070 30,748,103 244,438,552 7.9497 4.285 4.275 4.291 4.136 4.318 57,471,557 4.2532 1.78%
2015-07-20 0 7.870 7.840 7.870 7.840 8.200 32,951,000 262,452,400 7.9649 4.211 4.195 4.211 4.195 4.387 61,589,012 4.2614 -4.26%
2015-07-17 0 8.220 8.220 8.230 7.650 8.230 76,946,900 615,174,388 7.9948 4.398 4.398 4.403 4.093 4.403 143,822,145 4.2773 6.75%
2015-07-16 0 7.700 7.690 7.700 7.440 7.970 57,070,000 440,549,297 7.7195 4.120 4.114 4.120 3.981 4.264 106,670,052 4.1300 -0.39%
2015-07-15 0 7.730 7.730 7.740 7.710 8.330 119,138,173 943,032,907 7.9155 4.136 4.136 4.141 4.125 4.457 222,682,235 4.2349 -7.43%
2015-07-14 0 8.350 8.350 8.360 7.970 8.570 71,550,512 589,322,957 8.2365 4.467 4.467 4.473 4.264 4.585 133,735,708 4.4066 -1.30%
2015-07-13 0 8.460 8.440 8.450 8.200 8.680 79,609,000 673,150,459 8.4557 4.526 4.516 4.521 4.387 4.644 148,797,901 4.5239 2.17%
2015-07-10 0 8.280 8.280 8.290 7.520 8.800 123,528,273 1,034,844,182 8.3774 4.430 4.430 4.435 4.023 4.708 230,887,810 4.4820 8.66%
2015-07-09 0 7.620 7.630 7.650 5.980 7.730 139,629,090 993,381,237 7.1144 4.077 4.082 4.093 3.199 4.136 260,981,993 3.8063 23.90%
2015-07-08 0 6.150 6.150 6.160 4.820 6.380 309,074,317 1,768,813,234 5.7229 3.290 3.290 3.296 2.579 3.413 577,693,596 3.0619 -6.11%
2015-07-07 0 6.550 6.530 6.540 6.510 7.980 109,280,191 771,054,745 7.0558 3.504 3.494 3.499 3.483 4.269 204,256,592 3.7749 -15.27%
2015-07-06 0 7.730 7.730 7.750 7.110 9.450 139,042,000 1,121,909,830 8.0689 4.136 4.136 4.146 3.804 5.056 259,884,657 4.3170 -13.63%
2015-07-03 0 8.950 8.950 8.980 8.750 9.530 66,171,499 601,178,459 9.0852 4.788 4.788 4.804 4.681 5.099 123,681,746 4.8607 -4.79%
2015-07-02 0 9.400 9.380 9.410 9.200 10.30 72,005,310 684,862,963 9.5113 5.029 5.018 5.034 4.922 5.511 134,585,775 5.0887 -5.43%
2015-06-30 0 10.10 10.10 10.14 9.180 10.14 65,566,128 642,276,548 9.7959 5.318 5.318 5.339 4.833 5.339 124,527,316 5.1577 6.32%
2015-06-29 0 9.500 9.480 9.520 9.020 10.48 74,381,174 706,543,451 9.4990 5.002 4.991 5.012 4.749 5.518 141,269,406 5.0014 -6.86%
2015-06-26 0 10.20 10.18 10.24 10.02 10.64 48,543,442 499,158,265 10.283 5.371 5.360 5.392 5.276 5.602 92,196,760 5.4141 -3.59%
2015-06-25 0 10.58 10.52 10.56 10.54 10.96 29,194,198 313,598,198 10.742 5.571 5.539 5.560 5.550 5.771 55,447,458 5.6558 -2.04%
2015-06-24 0 10.80 10.74 10.82 10.72 11.14 27,390,502 296,854,802 10.838 5.686 5.655 5.697 5.644 5.865 52,021,765 5.7064 -1.28%
2015-06-23 0 10.94 10.92 10.94 10.38 11.14 36,494,925 393,767,234 10.790 5.760 5.750 5.760 5.465 5.865 69,313,458 5.6810 6.01%
2015-06-22 0 10.32 10.30 10.34 10.16 10.68 25,764,402 266,189,652 10.332 5.434 5.423 5.444 5.349 5.623 48,933,374 5.4398 -2.09%
2015-06-19 0 10.54 10.52 10.54 10.50 11.12 33,679,188 361,073,656 10.721 5.550 5.539 5.550 5.528 5.855 63,965,633 5.6448 -3.48%
2015-06-18 0 10.92 10.90 10.92 10.90 11.28 21,903,300 241,914,308 11.045 5.750 5.739 5.750 5.739 5.939 41,600,126 5.8152 -1.80%
2015-06-17 0 11.12 11.12 11.16 11.02 11.24 29,141,037 324,525,225 11.136 5.855 5.855 5.876 5.802 5.918 55,346,491 5.8635 1.09%
2015-06-16 0 11.00 11.00 11.02 10.90 11.54 33,302,299 372,594,432 11.188 5.792 5.792 5.802 5.739 6.076 63,249,822 5.8908 -3.51%
2015-06-15 0 11.40 11.40 11.42 11.32 11.72 26,784,500 310,150,497 11.579 6.002 6.002 6.013 5.960 6.171 50,870,808 6.0968 -4.04%
2015-06-12 0 11.88 11.86 11.90 11.30 11.90 35,501,174 413,191,129 11.639 6.255 6.245 6.266 5.950 6.266 67,426,064 6.1281 5.69%
2015-06-11 0 11.24 11.24 11.28 11.14 11.70 38,468,201 433,196,818 11.261 5.918 5.918 5.939 5.865 6.160 73,061,228 5.9292 -1.58%
2015-06-10 0 11.42 11.40 11.42 11.38 12.00 37,486,526 435,892,906 11.628 6.013 6.002 6.013 5.992 6.318 71,196,769 6.1224 -4.52%
2015-06-09 0 11.96 11.94 11.98 11.56 12.38 47,519,368 563,926,101 11.867 6.297 6.287 6.308 6.087 6.518 90,251,774 6.2484 -4.78%
2015-06-08 0 12.56 12.52 12.54 12.20 12.70 47,151,921 586,490,896 12.438 6.613 6.592 6.603 6.424 6.687 89,553,896 6.5490 2.45%
2015-06-05 0 12.26 12.26 12.28 12.24 12.82 33,191,530 410,922,023 12.380 6.455 6.455 6.466 6.445 6.750 63,039,443 6.5185 -3.01%
2015-06-04 0 12.64 12.60 12.62 12.50 12.94 35,741,838 452,818,793 12.669 6.655 6.634 6.645 6.582 6.813 67,883,148 6.6706 -0.78%
2015-06-03 0 12.74 12.68 12.72 12.68 12.98 29,054,000 371,755,200 12.795 6.708 6.676 6.697 6.676 6.834 55,181,185 6.7370 -0.31%
2015-06-02 0 12.78 12.72 12.78 12.72 13.10 38,473,990 494,429,720 12.851 6.729 6.697 6.729 6.697 6.897 73,072,223 6.7663 -1.39%
2015-06-01 0 12.96 12.98 13.00 12.54 13.32 45,478,438 591,648,243 13.009 6.824 6.834 6.845 6.603 7.013 86,375,511 6.8497 -1.37%
2015-05-29 0 13.14 13.16 13.18 12.72 13.22 51,543,243 672,207,402 13.042 6.918 6.929 6.940 6.697 6.961 97,894,171 6.8667 -1.79%
2015-05-28 0 13.38 13.36 13.38 12.66 13.72 54,049,916 711,735,500 13.168 7.045 7.034 7.045 6.666 7.224 102,655,002 6.9333 -2.19%
2015-05-27 0 13.68 13.64 13.68 13.54 13.86 31,921,932 435,925,835 13.656 7.203 7.182 7.203 7.129 7.298 60,628,142 7.1902 -0.15%
2015-05-26 0 13.70 13.68 13.70 13.66 14.12 66,898,850 923,282,909 13.801 7.213 7.203 7.213 7.192 7.434 127,058,506 7.2666 3.32%
2015-05-22 0 13.26 13.24 13.26 13.12 13.50 33,676,355 448,192,840 13.309 6.982 6.971 6.982 6.908 7.108 63,960,253 7.0074 -0.30%
2015-05-21 0 13.30 13.26 13.30 12.98 13.30 27,655,682 363,897,525 13.158 7.003 6.982 7.003 6.834 7.003 52,525,412 6.9280 1.06%
2015-05-20 0 13.16 13.14 13.18 13.08 13.38 29,235,416 386,991,702 13.237 6.929 6.918 6.940 6.887 7.045 55,525,742 6.9696 -0.30%
2015-05-19 0 13.20 13.18 13.20 12.58 13.34 53,687,625 700,916,497 13.055 6.950 6.940 6.950 6.624 7.024 101,966,916 6.8740 3.77%
2015-05-18 0 12.72 12.72 12.76 12.56 12.98 28,175,500 357,629,830 12.693 6.697 6.697 6.718 6.613 6.834 53,512,683 6.6831 -2.15%
2015-05-15 0 13.00 13.02 13.04 12.38 13.04 49,368,766 628,152,183 12.724 6.845 6.855 6.866 6.518 6.866 93,764,267 6.6993 1.09%
2015-05-14 0 12.86 12.86 12.88 12.76 13.58 102,519,004 1,342,089,766 13.091 6.771 6.771 6.782 6.718 7.150 194,710,544 6.8927 -3.89%
2015-05-13 0 13.38 13.30 13.32 13.12 13.64 196,420,997 2,619,733,240 13.337 7.045 7.003 7.013 6.908 7.182 373,055,118 7.0224 0.90%
2015-05-12 0 13.26 13.22 13.24 12.76 13.88 139,689,300 1,855,942,599 13.286 6.982 6.961 6.971 6.718 7.308 265,306,709 6.9955 4.08%
2015-05-11 0 12.74 12.72 12.80 12.64 13.04 70,762,383 902,939,090 12.760 6.708 6.697 6.739 6.655 6.866 134,396,371 6.7185 0.31%
2015-05-08 0 12.70 12.68 12.70 12.44 12.80 57,832,578 732,853,591 12.672 6.687 6.676 6.687 6.550 6.739 109,839,272 6.6721 3.59%
2015-05-07 0 12.26 12.26 12.28 12.00 12.32 49,339,000 599,748,325 12.156 6.455 6.455 6.466 6.318 6.487 93,707,734 6.4002 0.99%
2015-05-06 0 12.14 12.14 12.16 11.92 12.60 52,946,286 648,241,746 12.243 6.392 6.392 6.402 6.276 6.634 100,558,918 6.4464 -0.33%
2015-05-05 0 12.18 12.16 12.20 12.08 12.90 61,950,116 761,750,709 12.296 6.413 6.402 6.424 6.360 6.792 117,659,559 6.4742 -4.69%
2015-05-04 0 12.78 12.76 12.78 12.62 12.92 26,167,290 335,098,573 12.806 6.729 6.718 6.729 6.645 6.803 49,698,564 6.7426 0.31%
2015-04-30 0 12.74 12.72 12.78 12.54 12.82 40,580,834 515,103,664 12.693 6.708 6.697 6.729 6.603 6.750 77,073,674 6.6833 0.00%
2015-04-29 0 12.74 12.72 12.76 12.18 12.98 52,829,140 669,779,206 12.678 6.708 6.697 6.718 6.413 6.834 100,336,427 6.6753 3.24%
2015-04-28 0 12.34 12.32 12.34 12.22 13.30 71,803,122 908,205,571 12.649 6.497 6.487 6.497 6.434 7.003 136,373,008 6.6597 -2.99%
2015-04-27 0 12.72 12.72 12.74 12.50 12.92 32,751,187 417,438,296 12.746 6.697 6.697 6.708 6.582 6.803 62,203,115 6.7109 0.16%
2015-04-24 0 12.70 12.68 12.70 11.98 12.82 32,134,055 398,629,904 12.405 6.687 6.676 6.687 6.308 6.750 61,031,019 6.5316 1.44%
2015-04-23 0 12.52 12.42 12.50 12.42 13.40 54,920,776 711,231,537 12.950 6.592 6.539 6.582 6.539 7.055 104,308,994 6.8185 -3.25%
2015-04-22 0 12.94 12.90 12.98 12.26 13.20 47,806,428 614,193,867 12.848 6.813 6.792 6.834 6.455 6.950 90,796,976 6.7645 5.72%
2015-04-21 0 12.24 12.20 12.24 11.70 12.40 41,128,211 497,508,443 12.097 6.445 6.424 6.445 6.160 6.529 78,113,287 6.3691 3.90%
2015-04-20 0 11.78 11.78 11.84 11.52 12.80 60,689,400 728,018,483 11.996 6.202 6.202 6.234 6.066 6.739 115,265,128 6.3160 -7.24%
2015-04-17 0 12.70 12.68 12.70 12.56 13.14 37,062,528 476,272,448 12.851 6.687 6.676 6.687 6.613 6.918 70,391,486 6.7661 -0.16%
2015-04-16 0 12.72 12.74 12.76 12.30 12.88 32,422,968 409,237,801 12.622 6.697 6.708 6.718 6.476 6.782 61,579,741 6.6457 1.27%
2015-04-15 0 12.56 12.56 12.58 12.44 13.18 40,192,341 514,459,408 12.800 6.613 6.613 6.624 6.550 6.940 76,335,823 6.7394 -2.48%
2015-04-14 0 12.88 12.86 12.88 12.78 14.00 63,134,584 836,774,182 13.254 6.782 6.771 6.782 6.729 7.371 119,909,175 6.9784 -6.53%
2015-04-13 0 13.78 13.78 13.80 13.00 13.82 77,269,302 1,040,167,167 13.462 7.255 7.255 7.266 6.845 7.277 146,754,721 7.0878 8.85%
2015-04-10 0 12.66 12.64 12.66 11.82 13.12 69,836,492 864,842,233 12.384 6.666 6.655 6.666 6.223 6.908 132,637,860 6.5203 0.00%
2015-04-09 0 12.66 12.68 12.70 11.30 13.78 146,325,238 1,814,184,841 12.398 6.666 6.676 6.687 5.950 7.255 277,910,100 6.5280 13.04%
2015-04-08 0 11.20 11.20 11.22 9.540 11.24 171,455,185 1,796,364,311 10.477 5.897 5.897 5.908 5.023 5.918 325,638,477 5.5164 21.74%
2015-04-02 0 9.200 9.190 9.200 9.030 9.310 45,182,000 413,702,055 9.1563 4.844 4.839 4.844 4.754 4.902 85,812,498 4.8210 -0.22%
2015-04-01 0 9.220 9.210 9.230 8.810 9.250 35,094,205 320,665,617 9.1373 4.855 4.849 4.860 4.639 4.870 66,653,123 4.8110 3.95%
2015-03-31 0 8.870 8.820 8.840 8.700 9.440 41,993,256 380,440,773 9.0596 4.670 4.644 4.654 4.581 4.970 79,756,234 4.7700 -2.21%
2015-03-30 0 9.070 9.070 9.080 8.690 9.120 54,339,413 488,469,516 8.9892 4.776 4.776 4.781 4.575 4.802 103,204,833 4.7330 5.71%
2015-03-27 0 8.580 8.550 8.560 8.470 8.610 11,508,668 98,549,889 8.5631 4.518 4.502 4.507 4.460 4.533 21,857,987 4.5086 0.12%
2015-03-26 0 8.570 8.560 8.570 8.460 8.630 13,214,080 112,904,013 8.5442 4.512 4.507 4.512 4.454 4.544 25,097,012 4.4987 0.71%
2015-03-25 0 8.510 8.490 8.510 8.460 8.700 17,625,528 150,785,949 8.5550 4.481 4.470 4.481 4.454 4.581 33,475,512 4.5044 -1.85%
2015-03-24 0 8.670 8.640 8.670 8.510 8.950 27,065,815 234,620,726 8.6685 4.565 4.549 4.565 4.481 4.712 51,405,099 4.5642 -2.91%
2015-03-23 0 8.930 8.930 8.950 8.830 9.090 30,822,520 275,324,465 8.9326 4.702 4.702 4.712 4.649 4.786 58,540,070 4.7032 2.53%
2015-03-20 0 8.710 8.710 8.740 8.190 8.820 52,429,822 448,698,288 8.5581 4.586 4.586 4.602 4.312 4.644 99,578,017 4.5060 6.22%
2015-03-19 0 8.200 8.190 8.200 8.180 8.600 30,348,567 255,045,187 8.4039 4.317 4.312 4.317 4.307 4.528 57,639,908 4.4248 -3.64%
2015-03-18 0 8.510 8.500 8.510 8.200 8.580 33,648,749 285,730,923 8.4916 4.481 4.475 4.481 4.317 4.518 63,907,822 4.4710 1.67%
2015-03-17 0 8.370 8.370 8.390 8.270 8.490 38,559,523 323,374,942 8.3864 4.407 4.407 4.418 4.354 4.470 73,234,673 4.4156 0.72%
2015-03-16 0 8.310 8.310 8.320 7.830 8.380 33,012,440 271,226,585 8.2159 4.375 4.375 4.381 4.123 4.412 62,699,304 4.3258 4.40%
2015-03-13 0 7.960 7.940 7.960 7.630 7.970 28,580,687 223,614,182 7.8240 4.191 4.181 4.191 4.017 4.196 54,282,239 4.1195 4.33%
2015-03-12 0 7.630 7.610 7.620 7.570 7.780 36,471,918 279,593,496 7.6660 4.017 4.007 4.012 3.986 4.096 69,269,762 4.0363 0.39%
2015-03-11 0 7.600 7.600 7.610 7.560 7.920 30,265,400 234,184,261 7.7377 4.002 4.002 4.007 3.980 4.170 57,481,952 4.0740 -0.52%
2015-03-10 0 7.640 7.650 7.680 7.530 8.000 56,475,068 432,630,517 7.6606 4.023 4.028 4.044 3.965 4.212 107,261,003 4.0334 -4.02%
2015-03-09 0 7.960 7.950 7.970 7.940 8.380 61,473,394 496,082,326 8.0699 4.191 4.186 4.196 4.181 4.412 116,754,138 4.2489 -6.79%
2015-03-06 0 8.540 8.520 8.530 8.450 8.640 15,604,000 132,867,872 8.5150 4.496 4.486 4.491 4.449 4.549 29,636,099 4.4833 0.23%
2015-03-05 0 8.520 8.510 8.520 8.230 8.580 18,344,890 155,416,760 8.4719 4.486 4.481 4.486 4.333 4.518 34,841,770 4.4606 1.07%
2015-03-04 0 8.430 8.420 8.430 8.410 8.760 25,725,848 219,936,433 8.5492 4.439 4.433 4.439 4.428 4.612 48,860,149 4.5013 -2.77%
2015-03-03 0 8.670 8.660 8.690 8.600 9.030 25,175,683 220,925,689 8.7754 4.565 4.560 4.575 4.528 4.754 47,815,241 4.6204 -3.88%
2015-03-02 0 9.020 9.020 9.040 8.990 9.400 24,606,500 224,933,557 9.1412 4.749 4.749 4.760 4.733 4.949 46,734,213 4.8130 -2.49%
2015-02-27 0 9.250 9.170 9.240 9.120 9.290 13,601,242 125,216,570 9.2063 4.870 4.828 4.865 4.802 4.891 25,832,335 4.8473 -0.22%
2015-02-26 0 9.270 9.250 9.290 8.910 9.290 16,126,500 147,491,120 9.1459 4.881 4.870 4.891 4.691 4.891 30,628,464 4.8155 2.54%
2015-02-25 0 9.040 9.030 9.040 8.990 9.370 14,904,500 136,100,255 9.1315 4.760 4.754 4.760 4.733 4.933 28,307,564 4.8079 -3.11%
2015-02-24 0 9.330 9.310 9.320 9.160 9.330 13,671,208 126,692,117 9.2671 4.912 4.902 4.907 4.823 4.912 25,965,219 4.8793 1.30%
2015-02-23 0 9.210 9.210 9.220 9.100 9.320 15,879,659 146,108,969 9.2010 4.849 4.849 4.855 4.791 4.907 30,159,648 4.8445 -1.07%
2015-02-18 0 9.310 9.290 9.300 8.900 9.320 11,509,000 104,955,922 9.1195 4.902 4.891 4.897 4.686 4.907 21,858,617 4.8016 4.14%
2015-02-17 0 8.940 8.940 8.950 8.810 8.990 13,026,396 116,451,631 8.9397 4.707 4.707 4.712 4.639 4.733 24,740,551 4.7069 0.79%
2015-02-16 0 8.870 8.850 8.870 8.780 8.900 12,676,271 111,915,777 8.8288 4.670 4.660 4.670 4.623 4.686 24,075,572 4.6485 0.34%
2015-02-13 0 8.840 8.830 8.840 8.600 8.950 32,144,000 282,962,622 8.8030 4.654 4.649 4.654 4.528 4.712 61,049,908 4.6349 2.31%
2015-02-12 0 8.640 8.600 8.640 8.470 8.650 12,416,000 106,115,452 8.5467 4.549 4.528 4.549 4.460 4.554 23,581,249 4.5000 0.82%
2015-02-11 0 8.570 8.530 8.550 8.460 8.640 11,833,571 100,800,953 8.5182 4.512 4.491 4.502 4.454 4.549 22,475,063 4.4850 -0.35%
2015-02-10 0 8.600 8.600 8.620 8.530 8.820 16,788,500 145,050,295 8.6399 4.528 4.528 4.539 4.491 4.644 31,885,776 4.5491 -1.15%
2015-02-09 0 8.700 8.720 8.730 8.510 8.860 18,065,100 157,915,083 8.7414 4.581 4.591 4.597 4.481 4.665 34,310,375 4.6025 1.05%
2015-02-06 0 8.610 8.600 8.630 8.590 8.900 34,693,410 303,646,339 8.7523 4.533 4.528 4.544 4.523 4.686 65,891,908 4.6082 0.23%
2015-02-05 0 8.590 8.550 8.590 8.490 9.050 35,650,512 311,127,816 8.7272 4.523 4.502 4.523 4.470 4.765 67,709,696 4.5950 -0.12%
2015-02-04 0 8.600 8.570 8.600 8.470 8.800 26,413,559 228,318,603 8.6440 4.528 4.512 4.528 4.460 4.633 50,166,293 4.5512 0.35%
2015-02-03 0 8.570 8.570 8.580 8.070 8.600 23,440,000 195,180,660 8.3268 4.512 4.512 4.518 4.249 4.528 44,518,723 4.3842 5.80%
2015-02-02 0 8.100 8.060 8.120 8.000 8.190 36,657,384 295,807,958 8.0695 4.265 4.244 4.275 4.212 4.312 69,622,011 4.2488 -2.17%
2015-01-30 0 8.280 8.260 8.330 8.120 8.460 27,838,459 229,890,048 8.2580 4.360 4.349 4.386 4.275 4.454 52,872,553 4.3480 -1.19%
2015-01-29 0 8.380 8.380 8.390 8.310 8.470 19,084,000 159,793,845 8.3732 4.412 4.412 4.418 4.375 4.460 36,245,534 4.4086 -1.99%
2015-01-28 0 8.550 8.530 8.560 8.480 8.840 32,357,000 279,654,017 8.6428 4.502 4.491 4.507 4.465 4.654 61,454,451 4.5506 1.06%
2015-01-27 0 8.460 8.450 8.460 8.390 8.780 34,195,100 290,946,140 8.5084 4.454 4.449 4.454 4.418 4.623 64,945,486 4.4799 -3.20%
2015-01-26 0 8.740 8.720 8.740 8.600 8.820 15,839,883 137,895,290 8.7056 4.602 4.591 4.602 4.528 4.644 30,084,103 4.5837 -0.79%
2015-01-23 0 8.810 8.770 8.830 8.730 8.970 31,510,358 277,766,975 8.8151 4.639 4.618 4.649 4.597 4.723 59,846,455 4.6413 1.15%
2015-01-22 0 8.710 8.700 8.710 8.670 9.030 51,437,564 453,572,961 8.8179 4.586 4.581 4.586 4.565 4.754 97,693,458 4.6428 -1.80%
2015-01-21 0 8.870 8.870 8.880 8.520 8.960 82,157,878 719,329,109 8.7554 4.670 4.670 4.675 4.486 4.718 156,039,412 4.6099 0.23%
2015-01-20 0 8.850 8.860 8.870 8.410 9.140 89,687,738 785,988,438 8.7636 4.660 4.665 4.670 4.428 4.812 170,340,596 4.6142 5.99%
2015-01-19 0 8.350 8.340 8.350 8.070 8.930 130,575,167 1,096,024,419 8.3938 4.396 4.391 4.396 4.249 4.702 247,996,574 4.4195 -13.20%
2015-01-16 0 9.620 9.620 9.640 9.580 9.960 24,415,200 236,731,121 9.6961 5.065 5.065 5.076 5.044 5.244 46,370,884 5.1052 -3.80%
2015-01-15 0 10.00 9.990 10.00 9.600 10.08 24,695,789 242,889,816 9.8353 5.265 5.260 5.265 5.055 5.307 46,903,797 5.1785 1.73%
2015-01-14 0 9.830 9.800 9.820 9.740 9.930 19,608,500 193,243,840 9.8551 5.176 5.160 5.170 5.128 5.228 37,241,697 5.1889 0.61%
2015-01-13 0 9.770 9.760 9.780 9.600 9.880 15,754,500 153,700,047 9.7559 5.144 5.139 5.149 5.055 5.202 29,921,938 5.1367 1.14%
2015-01-12 0 9.660 9.630 9.640 9.490 10.18 34,238,500 333,871,517 9.7513 5.086 5.070 5.076 4.997 5.360 65,027,914 5.1343 -3.40%
2015-01-09 0 10.00 10.02 10.06 9.990 10.36 32,446,000 330,599,767 10.189 5.265 5.276 5.297 5.260 5.455 61,623,485 5.3648 0.00%
2015-01-08 0 10.00 9.990 10.00 9.950 10.50 40,058,245 405,277,125 10.117 5.265 5.260 5.265 5.239 5.528 76,081,140 5.3269 -2.72%
2015-01-07 0 10.28 10.26 10.30 10.02 10.58 49,531,590 510,114,342 10.299 5.413 5.402 5.423 5.276 5.571 94,073,513 5.4225 1.38%
2015-01-06 0 10.14 10.12 10.14 9.810 10.28 37,291,845 375,678,730 10.074 5.339 5.328 5.339 5.165 5.413 70,827,019 5.3042 0.20%
2015-01-05 0 10.12 10.06 10.10 9.990 10.36 43,278,218 439,310,592 10.151 5.328 5.297 5.318 5.260 5.455 82,196,715 5.3446 -2.69%
2015-01-02 0 10.40 10.40 10.42 9.550 10.42 42,551,000 425,963,300 10.011 5.476 5.476 5.486 5.028 5.486 80,815,537 5.2708 6.89%
2014-12-31 0 9.730 9.730 9.740 9.450 9.820 20,620,275 199,747,202 9.6869 5.123 5.123 5.128 4.976 5.170 39,163,324 5.1004 1.88%
2014-12-30 0 9.550 9.550 9.590 9.250 9.650 18,523,100 176,340,037 9.5200 5.028 5.028 5.049 4.870 5.081 35,180,237 5.0125 0.53%
2014-12-29 0 9.500 9.470 9.480 9.370 10.06 44,420,595 430,075,325 9.6819 5.002 4.986 4.991 4.933 5.297 84,366,389 5.0977 3.83%
2014-12-24 0 9.150 9.150 9.170 9.110 9.500 12,015,795 111,485,060 9.2782 4.818 4.818 4.828 4.797 5.002 22,821,154 4.8852 -2.76%
2014-12-23 0 9.410 9.400 9.410 9.300 9.650 24,781,148 234,872,794 9.4779 4.955 4.949 4.955 4.897 5.081 47,065,916 4.9903 0.53%
2014-12-22 0 9.360 9.380 9.390 9.280 9.850 36,821,302 349,357,781 9.4879 4.928 4.939 4.944 4.886 5.186 69,933,334 4.9956 -3.01%
2014-12-19 0 9.650 9.650 9.670 9.150 9.920 58,285,457 556,763,199 9.5524 5.081 5.081 5.091 4.818 5.223 110,699,408 5.0295 0.00%
2014-12-18 0 9.650 9.660 9.670 9.430 10.36 48,075,065 472,618,107 9.8308 5.081 5.086 5.091 4.965 5.455 91,307,189 5.1761 -4.27%
2014-12-17 0 10.08 10.04 10.06 9.660 10.80 84,541,495 862,306,790 10.200 5.307 5.286 5.297 5.086 5.686 160,566,527 5.3704 -3.08%
2014-12-16 0 10.40 10.36 10.38 9.880 10.76 109,444,653 1,135,194,863 10.372 5.476 5.455 5.465 5.202 5.665 207,864,172 5.4612 3.79%
2014-12-15 0 10.02 9.990 10.00 9.700 10.20 47,991,192 478,106,123 9.9624 5.276 5.260 5.265 5.107 5.371 91,147,892 5.2454 0.20%
2014-12-12 0 10.00 10.00 10.04 9.900 10.38 57,732,000 583,895,265 10.114 5.265 5.265 5.286 5.213 5.465 109,648,247 5.3252 1.21%
2014-12-11 0 9.880 9.880 9.890 9.620 10.62 80,521,250 812,733,330 10.093 5.202 5.202 5.207 5.065 5.592 152,931,025 5.3144 -6.08%
2014-12-10 0 10.52 10.48 10.52 9.190 10.68 175,542,897 1,778,291,413 10.130 5.539 5.518 5.539 4.839 5.623 333,402,117 5.3338 9.58%
2014-12-09 0 9.600 9.580 9.590 9.390 11.30 174,061,050 1,809,323,651 10.395 5.055 5.044 5.049 4.944 5.950 330,587,700 5.4731 -12.89%
2014-12-08 0 11.02 11.02 11.04 9.800 11.50 165,330,967 1,763,467,519 10.666 5.802 5.802 5.813 5.160 6.055 314,006,977 5.6160 9.54%
2014-12-05 0 10.06 10.02 10.04 9.850 10.82 154,691,830 1,598,295,616 10.332 5.297 5.276 5.286 5.186 5.697 293,800,458 5.4401 2.86%
2014-12-04 0 9.780 9.790 9.800 8.660 9.860 118,008,920 1,107,883,630 9.3881 5.149 5.155 5.160 4.560 5.191 224,129,967 4.9430 13.99%
2014-12-03 0 8.580 8.580 8.590 8.540 9.490 117,839,635 1,061,587,424 9.0087 4.518 4.518 4.523 4.496 4.997 223,808,450 4.7433 -2.17%
2014-12-02 0 8.770 8.770 8.780 7.850 9.060 73,502,276 627,802,192 8.5413 4.618 4.618 4.623 4.133 4.770 139,600,148 4.4971 9.90%
2014-12-01 0 7.980 7.950 7.980 7.820 8.250 80,805,000 652,527,372 8.0753 4.202 4.186 4.202 4.117 4.344 153,469,941 4.2518 0.13%
2014-11-28 0 7.970 7.950 7.960 7.620 8.000 48,256,049 379,490,470 7.8641 4.196 4.186 4.191 4.012 4.212 91,650,925 4.1406 4.87%
2014-11-27 0 7.600 7.590 7.600 7.410 7.670 65,414,500 494,810,513 7.5642 4.002 3.996 4.002 3.902 4.038 124,239,335 3.9827 2.70%
2014-11-26 0 7.400 7.390 7.400 7.000 7.440 82,298,400 594,110,322 7.2190 3.896 3.891 3.896 3.686 3.917 156,306,300 3.8009 4.96%
2014-11-25 0 7.050 6.970 7.010 6.970 7.320 140,174,628 1,000,771,304 7.1395 3.712 3.670 3.691 3.670 3.854 266,228,475 3.7591 -2.49%
2014-11-24 0 7.230 7.220 7.230 6.900 7.270 101,271,518 721,193,856 7.1214 3.807 3.801 3.807 3.633 3.828 192,341,240 3.7496 7.75%
2014-11-21 0 6.710 6.700 6.710 6.270 6.750 40,518,000 266,673,550 6.5816 3.533 3.528 3.533 3.301 3.554 76,954,335 3.4653 6.68%
2014-11-20 0 6.290 6.280 6.290 6.140 6.370 32,658,690 205,789,511 6.3012 3.312 3.307 3.312 3.233 3.354 62,027,439 3.3177 0.16%
2014-11-19 0 6.280 6.250 6.290 6.210 6.440 22,107,400 139,048,612 6.2897 3.307 3.291 3.312 3.270 3.391 41,987,765 3.3116 0.16%
2014-11-18 0 6.270 6.260 6.300 6.230 6.610 50,030,346 320,665,374 6.4094 3.301 3.296 3.317 3.280 3.480 95,020,782 3.3747 -3.39%
2014-11-17 0 6.490 6.480 6.490 6.430 7.030 56,286,800 373,753,070 6.6402 3.417 3.412 3.417 3.386 3.701 106,903,433 3.4962 -5.12%
2014-11-14 0 6.840 6.830 6.840 6.820 7.170 60,005,333 419,671,497 6.9939 3.601 3.596 3.601 3.591 3.775 113,965,905 3.6824 -5.52%
2014-11-13 0 7.240 7.230 7.250 7.090 7.370 60,303,186 436,102,079 7.2318 3.812 3.807 3.817 3.733 3.880 114,531,606 3.8077 2.12%
2014-11-12 0 7.090 7.100 7.110 6.800 7.150 56,605,033 397,281,101 7.0185 3.733 3.738 3.744 3.580 3.765 107,507,841 3.6954 4.26%
2014-11-11 0 6.800 6.790 6.800 6.650 7.020 62,120,685 428,097,667 6.8914 3.580 3.575 3.580 3.501 3.696 117,983,514 3.6285 0.74%
2014-11-10 0 6.750 6.720 6.750 6.660 7.020 59,020,000 399,780,866 6.7737 3.554 3.538 3.554 3.507 3.696 112,094,498 3.5665 2.90%
2014-11-07 0 6.560 6.540 6.550 6.340 6.900 65,638,033 434,902,705 6.6258 3.454 3.443 3.449 3.338 3.633 124,663,883 3.4886 2.50%
2014-11-06 0 6.400 6.390 6.400 6.280 6.550 21,864,910 140,701,967 6.4351 3.370 3.364 3.370 3.307 3.449 41,527,213 3.3882 1.59%
2014-11-05 0 6.300 6.290 6.300 6.100 6.390 18,616,800 116,853,792 6.2768 3.317 3.312 3.317 3.212 3.364 35,358,198 3.3049 0.96%
2014-11-04 0 6.240 6.230 6.240 6.100 6.280 15,955,000 99,663,585 6.2465 3.285 3.280 3.285 3.212 3.307 30,302,740 3.2889 0.65%
2014-11-03 0 6.200 6.180 6.200 6.090 6.300 20,283,323 125,588,593 6.1917 3.264 3.254 3.264 3.207 3.317 38,523,363 3.2601 0.32%
2014-10-31 0 6.180 6.170 6.180 5.890 6.200 30,141,970 183,376,686 6.0838 3.254 3.249 3.254 3.101 3.264 57,247,526 3.2032 3.87%
2014-10-30 0 5.950 5.940 5.950 5.870 5.950 10,423,000 61,712,225 5.9208 3.133 3.128 3.133 3.091 3.133 19,796,018 3.1174 0.51%
2014-10-29 0 5.920 5.910 5.930 5.830 5.960 22,702,192 133,902,225 5.8982 3.117 3.112 3.122 3.070 3.138 43,117,432 3.1055 1.54%
2014-10-28 0 5.830 5.830 5.840 5.670 5.850 11,309,000 65,298,186 5.7740 3.070 3.070 3.075 2.985 3.080 21,478,764 3.0401 1.39%
2014-10-27 0 5.750 5.730 5.760 5.580 5.800 22,469,500 128,299,307 5.7099 3.027 3.017 3.033 2.938 3.054 42,675,488 3.0064 -1.20%
2014-10-24 0 5.820 5.810 5.820 5.770 5.910 8,747,500 51,037,235 5.8345 3.064 3.059 3.064 3.038 3.112 16,613,802 3.0720 -1.19%
2014-10-23 0 5.890 5.880 5.890 5.820 5.940 16,244,980 95,492,098 5.8783 3.101 3.096 3.101 3.064 3.128 30,853,488 3.0950 0.86%
2014-10-22 0 5.840 5.830 5.840 5.810 5.920 9,199,440 53,958,166 5.8654 3.075 3.070 3.075 3.059 3.117 17,472,155 3.0882 0.17%
2014-10-21 0 5.830 5.820 5.830 5.800 5.890 13,320,620 77,596,678 5.8253 3.070 3.064 3.070 3.054 3.101 25,299,360 3.0671 0.34%
2014-10-20 0 5.810 5.810 5.830 5.770 5.850 12,338,500 71,521,332 5.7966 3.059 3.059 3.070 3.038 3.080 23,434,056 3.0520 0.00%
2014-10-17 0 5.810 5.800 5.830 5.690 5.850 18,554,500 107,119,812 5.7733 3.059 3.054 3.070 2.996 3.080 35,239,874 3.0397 1.40%
2014-10-16 0 5.730 5.720 5.730 5.600 5.770 10,603,676 60,517,392 5.7072 3.017 3.012 3.017 2.949 3.038 20,139,169 3.0050 0.70%
2014-10-15 0 5.690 5.680 5.700 5.550 5.720 18,300,372 103,141,588 5.6360 2.996 2.991 3.001 2.922 3.012 34,757,218 2.9675 3.27%
2014-10-14 0 5.510 5.510 5.540 5.510 5.670 11,797,500 65,800,397 5.5775 2.901 2.901 2.917 2.901 2.985 22,406,554 2.9367 -1.61%
2014-10-13 0 5.600 5.600 5.630 5.510 5.680 11,467,763 63,917,452 5.5737 2.949 2.949 2.964 2.901 2.991 21,780,297 2.9346 -0.71%
2014-10-10 0 5.640 5.630 5.640 5.630 5.790 9,734,000 55,203,556 5.6712 2.970 2.964 2.970 2.964 3.049 18,487,425 2.9860 -2.59%
2014-10-09 0 5.790 5.780 5.790 5.750 5.860 9,300,000 53,986,267 5.8050 3.049 3.043 3.049 3.027 3.085 17,663,145 3.0564 0.35%
2014-10-08 0 5.770 5.770 5.780 5.570 5.780 19,970,500 114,173,214 5.7171 3.038 3.038 3.043 2.933 3.043 37,929,230 3.0102 1.41%
2014-10-07 0 5.690 5.680 5.690 5.560 5.720 17,223,500 97,711,033 5.6731 2.996 2.991 2.996 2.927 3.012 32,711,955 2.9870 2.52%
2014-10-06 0 5.550 5.540 5.570 5.400 5.640 15,089,000 83,745,956 5.5501 2.922 2.917 2.933 2.843 2.970 28,657,978 2.9223 2.97%
2014-10-03 0 5.390 5.390 5.400 5.230 5.470 19,504,000 103,846,210 5.3244 2.838 2.838 2.843 2.754 2.880 37,043,224 2.8034 -0.37%
2014-09-30 0 5.410 5.400 5.410 5.370 5.480 13,061,500 70,547,009 5.4011 2.848 2.843 2.848 2.827 2.885 24,807,223 2.8438 -1.81%
2014-09-29 0 5.510 5.510 5.520 5.370 5.540 20,151,564 110,000,391 5.4587 2.901 2.901 2.906 2.827 2.917 38,273,118 2.8741 -2.13%
2014-09-26 0 5.630 5.640 5.650 5.540 5.670 18,716,500 105,110,190 5.6159 2.964 2.970 2.975 2.917 2.985 35,547,555 2.9569 -0.71%
2014-09-25 0 5.670 5.670 5.680 5.650 5.890 12,685,000 73,006,190 5.7553 2.985 2.985 2.991 2.975 3.101 24,092,150 3.0303 -0.70%
2014-09-24 0 5.710 5.700 5.740 5.360 5.770 29,726,000 167,356,842 5.6300 3.006 3.001 3.022 2.822 3.038 56,457,490 2.9643 3.44%
2014-09-23 0 5.520 5.510 5.520 5.500 5.670 14,537,000 80,852,565 5.5618 2.906 2.901 2.906 2.896 2.985 27,609,585 2.9284 -0.36%
2014-09-22 0 5.540 5.530 5.550 5.530 5.790 28,257,000 158,295,911 5.6020 2.917 2.912 2.922 2.912 3.049 53,667,473 2.9496 -5.46%
2014-09-19 0 5.860 5.850 5.880 5.750 5.930 11,836,500 69,156,477 5.8426 3.085 3.080 3.096 3.027 3.122 22,480,626 3.0763 0.69%
2014-09-18 0 5.820 5.810 5.830 5.740 5.880 7,474,500 43,452,827 5.8135 3.064 3.059 3.070 3.022 3.096 14,196,041 3.0609 0.34%
2014-09-17 0 5.800 5.790 5.800 5.750 5.840 16,265,500 94,268,882 5.7956 3.054 3.049 3.054 3.027 3.075 30,892,461 3.0515 2.65%
2014-09-16 0 5.650 5.620 5.660 5.620 5.910 16,834,500 96,741,475 5.7466 2.975 2.959 2.980 2.959 3.112 31,973,142 3.0257 -4.40%
2014-09-15 0 5.910 5.900 5.910 5.870 6.000 12,499,376 73,888,658 5.9114 3.112 3.106 3.112 3.091 3.159 23,739,601 3.1125 -3.43%
2014-09-12 0 6.120 6.110 6.120 6.030 6.130 10,256,000 62,427,607 6.0869 3.222 3.217 3.222 3.175 3.228 19,478,841 3.2049 0.49%
2014-09-11 0 6.090 6.090 6.100 6.030 6.120 8,869,500 53,987,023 6.0868 3.207 3.207 3.212 3.175 3.222 16,845,513 3.2048 0.50%
2014-09-10 0 6.060 6.050 6.060 6.050 6.200 16,912,136 103,594,360 6.1254 3.191 3.185 3.191 3.185 3.264 32,120,593 3.2252 -2.88%
2014-09-08 0 6.240 6.230 6.240 6.180 6.280 9,570,500 59,684,197 6.2363 3.285 3.280 3.285 3.254 3.307 18,176,896 3.2835 0.00%
2014-09-05 0 6.240 6.230 6.240 6.100 6.260 25,190,180 155,706,182 6.1812 3.285 3.280 3.285 3.212 3.296 47,842,775 3.2545 1.96%
2014-09-04 0 6.120 6.110 6.130 6.020 6.140 16,904,500 103,018,027 6.0941 3.222 3.217 3.228 3.170 3.233 32,106,090 3.2087 0.99%
2014-09-03 0 6.060 6.040 6.060 5.870 6.120 29,239,000 176,317,867 6.0302 3.191 3.180 3.191 3.091 3.222 55,532,549 3.1750 3.24%
2014-09-02 0 5.870 5.850 5.880 5.780 5.900 15,211,634 89,042,062 5.8536 3.091 3.080 3.096 3.043 3.106 28,890,893 3.0820 1.56%
2014-09-01 0 5.780 5.770 5.780 5.610 5.830 12,107,500 69,805,965 5.7655 3.043 3.038 3.043 2.954 3.070 22,995,326 3.0357 2.12%
2014-08-29 0 5.660 5.660 5.680 5.480 5.700 15,703,500 87,879,561 5.5962 2.980 2.980 2.991 2.885 3.001 29,825,075 2.9465 2.91%
2014-08-28 0 5.500 5.490 5.500 5.450 5.670 15,057,000 83,282,853 5.5312 2.896 2.891 2.896 2.870 2.985 28,597,202 2.9123 -1.96%
2014-08-27 0 5.610 5.610 5.620 5.600 5.760 17,454,500 98,834,163 5.6624 2.954 2.954 2.959 2.949 3.033 33,150,685 2.9814 -2.43%
2014-08-26 0 5.750 5.740 5.750 5.740 5.880 12,173,076 70,602,418 5.7999 3.027 3.022 3.027 3.022 3.096 23,119,872 3.0538 -1.03%
2014-08-25 0 5.810 5.800 5.810 5.730 5.890 11,029,000 63,895,032 5.7934 3.059 3.054 3.059 3.017 3.101 20,946,971 3.0503 -0.85%
2014-08-22 0 5.860 5.860 5.870 5.820 5.960 6,590,000 38,678,385 5.8693 3.085 3.085 3.091 3.064 3.138 12,516,143 3.0903 0.00%
2014-08-21 0 5.860 5.860 5.870 5.860 5.960 10,301,500 60,721,218 5.8944 3.085 3.085 3.091 3.085 3.138 19,565,257 3.1035 -0.85%
2014-08-20 0 5.910 5.900 5.910 5.880 5.980 16,865,500 100,298,237 5.9469 3.112 3.106 3.112 3.096 3.149 32,032,019 3.1312 0.51%
2014-08-19 0 5.880 5.880 5.890 5.780 5.980 38,432,500 225,277,617 5.8616 3.096 3.096 3.101 3.043 3.149 72,993,423 3.0863 -1.67%
2014-08-18 0 5.980 5.980 5.990 5.920 6.030 24,560,500 146,708,068 5.9733 3.149 3.149 3.154 3.117 3.175 46,646,847 3.1451 -0.33%
2014-08-15 0 6.000 6.000 6.020 5.990 6.100 21,475,769 130,213,530 6.0633 3.159 3.159 3.170 3.154 3.212 40,788,132 3.1924 -0.50%
2014-08-14 0 6.030 6.030 6.050 6.030 6.130 15,638,000 95,104,080 6.0816 3.175 3.175 3.185 3.175 3.228 29,700,674 3.2021 -1.63%
2014-08-13 0 6.130 6.130 6.140 6.070 6.180 28,825,000 176,357,057 6.1182 3.228 3.228 3.233 3.196 3.254 54,746,254 3.2214 0.33%
2014-08-12 0 6.110 6.120 6.130 5.960 6.270 34,338,540 210,785,595 6.1385 3.217 3.222 3.228 3.138 3.301 65,217,916 3.2320 2.69%
2014-08-11 0 5.950 5.940 5.950 5.910 6.050 18,953,000 113,699,780 5.9990 3.133 3.128 3.133 3.112 3.185 35,996,730 3.1586 1.88%
2014-08-08 0 5.840 5.830 5.840 5.790 5.930 27,235,090 159,562,257 5.8587 3.075 3.070 3.075 3.049 3.122 51,726,597 3.0847 -2.18%
2014-08-07 0 5.970 5.960 5.980 5.950 6.180 25,127,085 151,626,135 6.0344 3.143 3.138 3.149 3.133 3.254 47,722,941 3.1772 -3.40%
2014-08-06 0 6.180 6.180 6.190 6.000 6.250 45,324,000 277,831,315 6.1299 3.254 3.254 3.259 3.159 3.291 86,082,193 3.2275 2.49%
2014-08-05 0 6.030 6.020 6.030 6.000 6.220 53,659,500 327,348,424 6.1005 3.175 3.170 3.175 3.159 3.275 101,913,499 3.2120 0.17%
2014-08-04 0 6.020 6.020 6.030 5.790 6.310 50,752,500 309,131,195 6.0910 3.170 3.170 3.175 3.049 3.322 96,392,342 3.2070 4.70%
2014-08-01 0 5.750 5.740 5.750 5.720 5.880 26,266,000 152,959,554 5.8235 3.027 3.022 3.027 3.012 3.096 49,886,040 3.0662 -2.04%
2014-07-31 0 5.870 5.880 5.890 5.810 6.020 34,793,900 205,982,993 5.9201 3.091 3.096 3.101 3.059 3.170 66,082,764 3.1170 1.03%
2014-07-30 0 5.810 5.830 5.840 5.810 6.090 40,058,500 237,647,988 5.9325 3.059 3.070 3.075 3.059 3.207 76,081,624 3.1236 -4.75%
2014-07-29 0 6.100 6.100 6.110 5.990 6.210 56,168,785 342,880,305 6.1045 3.212 3.212 3.217 3.154 3.270 106,679,291 3.2141 -0.49%
2014-07-28 0 6.130 6.110 6.130 5.600 6.150 72,702,241 433,459,885 5.9621 3.228 3.217 3.228 2.949 3.238 138,080,671 3.1392 8.88%
2014-07-25 0 5.630 5.620 5.630 5.490 5.640 38,432,562 214,052,520 5.5696 2.964 2.959 2.964 2.891 2.970 72,993,540 2.9325 2.55%
2014-07-24 0 5.490 5.480 5.490 5.440 5.530 29,629,500 162,319,627 5.4783 2.891 2.885 2.891 2.864 2.912 56,274,211 2.8844 0.55%
2014-07-23 0 5.460 5.450 5.460 5.330 5.470 20,633,620 111,842,963 5.4204 2.875 2.870 2.875 2.806 2.880 39,188,670 2.8540 2.63%
2014-07-22 0 5.320 5.310 5.320 5.110 5.360 18,764,000 99,295,045 5.2918 2.801 2.796 2.801 2.691 2.822 35,637,770 2.7862 4.11%
2014-07-21 0 5.110 5.110 5.140 5.100 5.220 2,380,500 12,243,700 5.1433 2.691 2.691 2.706 2.685 2.748 4,521,195 2.7081 -0.97%
2014-07-18 0 5.160 5.150 5.170 5.150 5.240 3,788,122 19,660,014 5.1899 2.717 2.712 2.722 2.712 2.759 7,194,640 2.7326 -0.77%
2014-07-17 0 5.200 5.200 5.220 5.200 5.310 3,331,500 17,464,965 5.2424 2.738 2.738 2.748 2.738 2.796 6,327,394 2.7602 -1.52%
2014-07-16 0 5.280 5.290 5.310 5.200 5.340 9,499,000 50,137,090 5.2781 2.780 2.785 2.796 2.738 2.812 18,041,099 2.7790 0.96%
2014-07-15 0 5.230 5.220 5.250 5.150 5.260 7,862,000 41,145,210 5.2334 2.754 2.748 2.764 2.712 2.769 14,932,005 2.7555 1.16%
2014-07-14 0 5.170 5.170 5.180 5.110 5.210 8,259,500 42,810,695 5.1832 2.722 2.722 2.727 2.691 2.743 15,686,962 2.7291 0.98%
2014-07-11 0 5.120 5.120 5.130 5.040 5.160 6,023,500 30,714,150 5.0991 2.696 2.696 2.701 2.654 2.717 11,440,210 2.6848 0.59%
2014-07-10 0 5.090 5.100 5.110 5.060 5.180 3,227,000 16,535,005 5.1240 2.680 2.685 2.691 2.664 2.727 6,128,921 2.6979 0.39%
2014-07-09 0 5.070 5.060 5.070 5.020 5.160 7,761,500 39,545,374 5.0951 2.669 2.664 2.669 2.643 2.717 14,741,129 2.6827 -1.93%
2014-07-08 0 5.170 5.170 5.180 5.130 5.270 7,470,500 38,606,762 5.1679 2.722 2.722 2.727 2.701 2.775 14,188,444 2.7210 -1.52%
2014-07-07 0 5.250 5.230 5.240 5.210 5.300 8,293,000 43,571,830 5.2540 2.764 2.754 2.759 2.743 2.791 15,750,587 2.7664 -0.38%
2014-07-04 0 5.270 5.250 5.260 5.150 5.310 13,514,000 70,821,395 5.2406 2.775 2.764 2.769 2.712 2.796 25,666,639 2.7593 1.35%
2014-07-03 0 5.200 5.170 5.180 5.090 5.200 11,545,200 59,469,761 5.1510 2.738 2.722 2.727 2.680 2.738 21,927,370 2.7121 1.96%
2014-07-02 0 5.100 5.090 5.100 5.010 5.120 9,910,760 50,294,328 5.0747 2.685 2.680 2.685 2.638 2.696 18,823,139 2.6719 1.80%
2014-06-30 0 5.010 5.000 5.010 4.910 5.020 7,577,500 37,546,495 4.9550 2.638 2.633 2.638 2.585 2.643 14,391,665 2.6089 1.21%
2014-06-27 0 4.950 4.940 4.960 4.800 4.970 7,265,974 35,779,100 4.9242 2.606 2.601 2.612 2.527 2.617 13,799,995 2.5927 1.23%
2014-06-26 0 4.890 4.880 4.890 4.820 4.900 4,736,500 23,091,612 4.8752 2.575 2.569 2.575 2.538 2.580 8,995,859 2.5669 2.09%
2014-06-25 0 4.790 4.780 4.790 4.710 4.830 4,905,605 23,392,666 4.7686 2.522 2.517 2.522 2.480 2.543 9,317,034 2.5107 -0.62%
2014-06-24 0 4.820 4.820 4.840 4.790 4.910 8,747,500 42,198,534 4.8241 2.538 2.538 2.548 2.522 2.585 16,613,802 2.5400 -0.62%
2014-06-23 0 4.850 4.850 4.860 4.850 4.990 6,160,000 30,264,732 4.9131 2.554 2.554 2.559 2.554 2.627 11,699,460 2.5868 -0.82%
2014-06-20 0 4.890 4.880 4.890 4.870 4.940 6,446,000 31,549,585 4.8944 2.575 2.569 2.575 2.564 2.601 12,242,649 2.5770 -0.20%
2014-06-19 0 4.900 4.890 4.900 4.880 5.040 7,210,000 35,564,465 4.9327 2.580 2.575 2.580 2.569 2.654 13,693,686 2.5971 -1.61%
2014-06-18 0 4.980 4.970 4.980 4.920 5.120 7,064,000 35,380,437 5.0086 2.622 2.617 2.622 2.590 2.696 13,416,393 2.6371 -1.19%
2014-06-17 0 5.040 5.040 5.050 5.040 5.150 4,402,500 22,381,920 5.0839 2.654 2.654 2.659 2.654 2.712 8,361,505 2.6768 -2.14%
2014-06-16 0 5.150 5.140 5.150 5.080 5.230 12,976,500 67,299,859 5.1863 2.712 2.706 2.712 2.675 2.754 24,645,785 2.7307 1.74%
2014-06-13 0 5.140 5.140 5.150 5.070 5.200 8,883,500 45,835,062 5.1596 2.665 2.665 2.670 2.629 2.696 17,132,354 2.6754 0.39%
2014-06-12 0 5.120 5.110 5.130 5.090 5.150 3,252,500 16,644,237 5.1174 2.655 2.650 2.660 2.639 2.670 6,272,638 2.6535 -0.19%
2014-06-11 0 5.130 5.120 5.130 5.100 5.200 8,827,020 45,307,807 5.1329 2.660 2.655 2.660 2.644 2.696 17,023,429 2.6615 -0.97%
2014-06-10 0 5.180 5.170 5.190 5.030 5.230 15,485,500 79,821,547 5.1546 2.686 2.681 2.691 2.608 2.712 29,864,701 2.6728 2.98%
2014-06-09 0 5.030 5.030 5.040 4.970 5.050 6,926,500 34,802,637 5.0246 2.608 2.608 2.613 2.577 2.619 13,358,164 2.6053 1.21%
2014-06-06 0 4.970 4.970 4.980 4.930 5.040 7,960,000 39,656,790 4.9820 2.577 2.577 2.582 2.556 2.613 15,351,330 2.5833 -0.60%
2014-06-05 0 5.000 5.000 5.010 4.930 5.030 8,166,000 40,687,382 4.9825 2.593 2.593 2.598 2.556 2.608 15,748,613 2.5836 1.01%
2014-06-04 0 4.950 4.950 4.960 4.950 5.030 4,957,500 24,646,738 4.9716 2.567 2.567 2.572 2.567 2.608 9,560,831 2.5779 -1.00%
2014-06-03 0 5.000 4.990 5.000 4.990 5.150 9,963,500 50,424,232 5.0609 2.593 2.587 2.593 2.587 2.670 19,215,198 2.6242 0.20%
2014-05-30 0 4.990 4.970 4.990 4.870 4.990 6,670,000 33,017,077 4.9501 2.587 2.577 2.587 2.525 2.587 12,863,489 2.5667 1.42%
2014-05-29 0 4.920 4.900 4.920 4.860 4.950 8,491,500 41,633,712 4.9030 2.551 2.541 2.551 2.520 2.567 16,376,359 2.5423 0.20%
2014-05-28 0 4.910 4.890 4.910 4.770 4.920 12,792,000 62,192,372 4.8618 2.546 2.536 2.546 2.473 2.551 24,670,127 2.5210 2.08%
2014-05-27 0 4.810 4.800 4.840 4.790 4.930 4,550,694 22,172,845 4.8724 2.494 2.489 2.510 2.484 2.556 8,776,282 2.5265 -1.43%
2014-05-26 0 4.880 4.890 4.920 4.880 5.030 6,818,000 33,679,537 4.9398 2.530 2.536 2.551 2.530 2.608 13,148,915 2.5614 -1.61%
2014-05-23 0 4.960 4.960 4.970 4.870 4.990 8,656,500 42,678,915 4.9303 2.572 2.572 2.577 2.525 2.587 16,694,571 2.5565 0.00%
2014-05-22 0 4.960 4.950 4.960 4.920 5.020 6,545,500 32,478,065 4.9619 2.572 2.567 2.572 2.551 2.603 12,623,383 2.5728 -0.20%
2014-05-21 0 4.970 4.960 4.970 4.750 4.990 10,229,000 50,252,485 4.9127 2.577 2.572 2.577 2.463 2.587 19,727,230 2.5474 5.07%
2014-05-20 0 4.730 4.730 4.750 4.720 4.870 4,080,000 19,528,150 4.7863 2.453 2.453 2.463 2.447 2.525 7,868,521 2.4818 0.42%
2014-05-19 0 4.710 4.700 4.710 4.650 4.830 4,042,500 18,985,825 4.6966 2.442 2.437 2.442 2.411 2.504 7,796,200 2.4353 -1.26%
2014-05-16 0 4.770 4.770 4.780 4.730 4.910 7,807,500 37,395,200 4.7897 2.473 2.473 2.479 2.453 2.546 15,057,225 2.4835 -2.45%
2014-05-15 0 4.890 4.890 4.920 4.870 4.950 3,768,000 18,522,668 4.9158 2.536 2.536 2.551 2.525 2.567 7,266,810 2.5489 -0.81%
2014-05-14 0 4.930 4.920 4.930 4.860 5.040 9,525,500 47,128,895 4.9477 2.556 2.551 2.556 2.520 2.613 18,370,489 2.5655 1.44%
2014-05-13 0 4.860 4.850 4.860 4.800 4.900 5,099,000 24,682,521 4.8407 2.520 2.515 2.520 2.489 2.541 9,833,722 2.5100 0.00%
2014-05-12 0 4.860 4.850 4.860 4.680 4.960 21,151,500 102,853,838 4.8627 2.520 2.515 2.520 2.427 2.572 40,791,916 2.5214 4.29%
2014-05-09 0 4.660 4.650 4.660 4.530 4.660 5,385,000 24,896,307 4.6233 2.416 2.411 2.416 2.349 2.416 10,385,290 2.3973 1.97%
2014-05-08 0 4.570 4.570 4.580 4.500 4.670 7,052,500 32,289,761 4.5785 2.370 2.370 2.375 2.333 2.421 13,601,162 2.3740 0.44%
2014-05-07 0 4.550 4.550 4.560 4.510 4.620 7,165,000 32,764,202 4.5728 2.359 2.359 2.364 2.339 2.396 13,818,125 2.3711 -0.87%
2014-05-05 0 4.590 4.590 4.600 4.430 4.620 6,582,500 29,814,995 4.5294 2.380 2.380 2.385 2.297 2.396 12,694,740 2.3486 2.46%
2014-05-02 0 4.480 4.480 4.500 4.460 4.590 6,842,500 30,910,055 4.5174 2.323 2.323 2.333 2.313 2.380 13,196,165 2.3424 -1.32%
2014-04-30 0 4.540 4.520 4.550 4.480 4.620 6,351,000 28,832,370 4.5398 2.354 2.344 2.359 2.323 2.396 12,248,278 2.3540 -0.66%
2014-04-29 0 4.570 4.570 4.580 4.500 4.640 12,318,500 56,078,222 4.5524 2.370 2.370 2.375 2.333 2.406 23,756,954 2.3605 0.00%
2014-04-28 0 4.570 4.570 4.580 4.440 4.750 21,077,000 96,649,164 4.5855 2.370 2.370 2.375 2.302 2.463 40,648,238 2.3777 -3.38%
2014-04-25 0 4.730 4.710 4.730 4.710 4.850 7,726,000 36,936,605 4.7808 2.453 2.442 2.453 2.442 2.515 14,900,047 2.4790 -1.25%
2014-04-24 0 4.790 4.790 4.830 4.750 4.870 6,614,000 31,755,978 4.8013 2.484 2.484 2.504 2.463 2.525 12,755,489 2.4896 1.05%
2014-04-23 0 4.740 4.750 4.760 4.720 4.880 12,334,000 58,957,806 4.7801 2.458 2.463 2.468 2.447 2.530 23,786,847 2.4786 -2.47%
2014-04-22 0 4.860 4.860 4.870 4.810 5.030 19,634,000 95,639,080 4.8711 2.520 2.520 2.525 2.494 2.608 37,865,328 2.5258 -3.38%
2014-04-17 0 5.030 5.030 5.040 4.960 5.100 12,367,000 62,223,703 5.0314 2.608 2.608 2.613 2.572 2.644 23,850,489 2.6089 0.60%
2014-04-16 0 5.000 4.980 5.000 4.880 5.070 19,280,000 96,055,331 4.9821 2.593 2.582 2.593 2.530 2.629 37,182,618 2.5833 1.01%
2014-04-15 0 4.950 4.950 4.980 4.920 5.250 28,758,500 144,343,169 5.0191 2.567 2.567 2.582 2.551 2.722 55,462,464 2.6025 -4.99%
2014-04-14 0 5.210 5.210 5.220 5.170 5.520 31,569,500 167,356,763 5.3012 2.701 2.701 2.707 2.681 2.862 60,883,644 2.7488 -2.98%
2014-04-11 0 5.370 5.350 5.360 5.250 5.650 88,140,003 481,484,553 5.4627 2.784 2.774 2.779 2.722 2.930 169,983,198 2.8325 -2.72%
2014-04-10 0 5.520 5.510 5.520 5.000 5.730 89,308,598 491,757,757 5.5063 2.862 2.857 2.862 2.593 2.971 172,236,902 2.8551 8.24%
2014-04-09 0 5.100 5.080 5.090 5.010 5.200 13,201,500 67,377,510 5.1038 2.644 2.634 2.639 2.598 2.696 25,459,872 2.6464 0.39%
2014-04-08 0 5.080 5.070 5.100 4.900 5.160 22,714,000 115,165,082 5.0702 2.634 2.629 2.644 2.541 2.676 43,805,290 2.6290 4.31%
2014-04-07 0 4.870 4.870 4.880 4.870 5.000 9,089,500 44,737,327 4.9219 2.525 2.525 2.530 2.525 2.593 17,529,637 2.5521 -3.56%
2014-04-04 0 5.050 5.030 5.070 4.910 5.070 11,215,500 56,011,515 4.9941 2.619 2.608 2.629 2.546 2.629 21,629,754 2.5896 0.40%
2014-04-03 0 5.030 5.030 5.040 4.920 5.040 17,510,000 86,964,955 4.9666 2.608 2.608 2.613 2.551 2.613 33,769,068 2.5753 0.60%
2014-04-02 0 5.000 4.990 5.010 4.690 5.020 26,782,500 130,825,627 4.8847 2.593 2.587 2.598 2.432 2.603 51,651,632 2.5328 6.61%
2014-04-01 0 4.690 4.690 4.700 4.640 4.780 7,668,000 36,088,042 4.7063 2.432 2.432 2.437 2.406 2.479 14,788,191 2.4403 -0.64%
2014-03-31 0 4.720 4.710 4.720 4.700 4.850 14,826,540 70,891,310 4.7814 2.447 2.442 2.447 2.437 2.515 28,593,857 2.4792 0.21%
2014-03-28 0 4.710 4.700 4.710 4.570 4.710 11,877,500 55,384,309 4.6630 2.442 2.437 2.442 2.370 2.442 22,906,460 2.4178 0.21%
2014-03-27 0 4.700 4.700 4.710 4.400 4.720 17,210,500 78,944,770 4.5870 2.437 2.437 2.442 2.281 2.447 33,191,465 2.3785 1.95%
2014-03-26 0 4.610 4.610 4.630 4.550 4.670 8,388,500 38,575,465 4.5986 2.390 2.390 2.401 2.359 2.421 16,177,717 2.3845 1.99%
2014-03-25 0 4.520 4.500 4.510 4.480 4.730 7,487,864 34,268,474 4.5765 2.344 2.333 2.339 2.323 2.453 14,440,788 2.3730 -3.62%
2014-03-24 0 4.690 4.680 4.690 4.500 4.800 12,175,500 56,711,620 4.6578 2.432 2.427 2.432 2.333 2.489 23,481,170 2.4152 3.08%
2014-03-21 0 4.550 4.540 4.550 4.220 4.560 11,782,915 52,035,401 4.4162 2.359 2.354 2.359 2.188 2.364 22,724,047 2.2899 5.81%
2014-03-20 0 4.300 4.270 4.300 4.260 4.410 6,035,680 25,970,258 4.3028 2.230 2.214 2.230 2.209 2.287 11,640,165 2.2311 -1.38%
2014-03-19 0 4.360 4.360 4.370 4.260 4.430 7,429,500 32,214,462 4.3360 2.261 2.261 2.266 2.209 2.297 14,328,229 2.2483 2.11%
2014-03-18 0 4.270 4.270 4.280 4.250 4.400 6,427,000 27,634,385 4.2997 2.214 2.214 2.219 2.204 2.281 12,394,849 2.2295 -1.16%
2014-03-17 0 4.320 4.310 4.330 4.300 4.490 11,676,500 50,563,452 4.3304 2.240 2.235 2.245 2.230 2.328 22,518,819 2.2454 -3.36%
2014-03-14 0 4.470 4.460 4.470 4.440 4.530 16,157,000 72,273,465 4.4732 2.318 2.313 2.318 2.302 2.349 31,159,728 2.3195 -1.76%
2014-03-13 0 4.550 4.550 4.560 4.490 4.710 10,285,000 47,245,302 4.5936 2.359 2.359 2.364 2.328 2.442 19,835,229 2.3819 0.89%
2014-03-12 0 4.510 4.530 4.540 4.500 4.690 14,211,000 64,833,185 4.5622 2.339 2.349 2.354 2.333 2.432 27,406,752 2.3656 -4.25%
2014-03-11 0 4.710 4.690 4.720 4.690 4.790 7,454,500 35,198,175 4.7217 2.442 2.432 2.447 2.432 2.484 14,376,443 2.4483 -0.84%
2014-03-10 0 4.750 4.750 4.760 4.700 4.880 13,622,785 65,060,877 4.7759 2.463 2.463 2.468 2.437 2.530 26,272,345 2.4764 -2.66%
2014-03-07 0 4.880 4.870 4.880 4.850 4.970 10,522,000 51,767,995 4.9200 2.530 2.525 2.530 2.515 2.577 20,292,298 2.5511 0.21%
2014-03-06 0 4.870 4.880 4.890 4.830 4.970 6,357,000 30,997,840 4.8762 2.525 2.530 2.536 2.504 2.577 12,259,850 2.5284 -1.02%
2014-03-05 0 4.920 4.910 4.920 4.880 4.990 7,201,000 35,597,809 4.9435 2.551 2.546 2.551 2.530 2.587 13,887,553 2.5633 0.00%
2014-03-04 0 4.920 4.910 4.920 4.810 4.950 5,437,500 26,657,490 4.9025 2.551 2.546 2.551 2.494 2.567 10,486,540 2.5421 0.82%
2014-03-03 0 4.880 4.880 4.900 4.760 4.980 11,674,500 57,651,096 4.9382 2.530 2.530 2.541 2.468 2.582 22,514,962 2.5606 -0.61%
2014-02-28 0 4.910 4.900 4.920 4.720 4.950 12,091,500 58,946,151 4.8750 2.546 2.541 2.551 2.447 2.567 23,319,171 2.5278 1.87%
2014-02-27 0 4.820 4.810 4.830 4.750 4.950 9,183,500 44,663,535 4.8635 2.499 2.494 2.504 2.463 2.567 17,710,922 2.5218 0.00%
2014-02-26 0 4.820 4.810 4.820 4.630 4.840 17,052,500 80,466,640 4.7188 2.499 2.494 2.499 2.401 2.510 32,886,753 2.4468 1.26%
2014-02-25 0 4.760 4.740 4.760 4.730 4.920 9,190,000 44,219,680 4.8117 2.468 2.458 2.468 2.453 2.551 17,723,457 2.4950 -1.45%
2014-02-24 0 4.830 4.820 4.830 4.690 5.000 21,385,000 102,527,803 4.7944 2.504 2.499 2.504 2.432 2.593 41,242,235 2.4860 -3.01%
2014-02-21 0 4.980 4.970 4.980 4.970 5.150 27,034,050 136,172,321 5.0371 2.582 2.577 2.582 2.577 2.670 52,136,761 2.6118 -1.78%
2014-02-20 0 5.070 5.050 5.060 5.050 5.260 28,464,500 145,477,295 5.1108 2.629 2.619 2.624 2.619 2.727 54,895,468 2.6501 -3.80%
2014-02-19 0 5.270 5.260 5.270 5.220 5.480 27,418,500 144,527,235 5.2712 2.733 2.727 2.733 2.707 2.841 52,878,195 2.7332 -3.30%
2014-02-18 0 5.450 5.440 5.450 5.410 5.700 16,696,000 91,046,357 5.4532 2.826 2.821 2.826 2.805 2.956 32,199,221 2.8276 -3.20%
2014-02-17 0 5.630 5.620 5.630 5.610 5.700 13,639,500 76,850,069 5.6344 2.919 2.914 2.919 2.909 2.956 26,304,581 2.9215 0.36%
2014-02-14 0 5.610 5.610 5.620 5.540 5.660 5,792,000 32,379,462 5.5904 2.909 2.909 2.914 2.873 2.935 11,170,214 2.8987 -0.18%
2014-02-13 0 5.620 5.610 5.620 5.600 5.730 4,431,000 24,965,535 5.6343 2.914 2.909 2.914 2.904 2.971 8,545,445 2.9215 -1.92%
2014-02-12 0 5.730 5.720 5.730 5.720 5.890 9,189,500 53,016,301 5.7692 2.971 2.966 2.971 2.966 3.054 17,722,493 2.9915 -0.87%
2014-02-11 0 5.780 5.770 5.780 5.680 5.820 12,302,000 71,029,774 5.7738 2.997 2.992 2.997 2.945 3.018 23,725,133 2.9939 2.66%
2014-02-10 0 5.630 5.620 5.630 5.580 5.710 13,217,500 74,584,316 5.6428 2.919 2.914 2.919 2.893 2.961 25,490,729 2.9259 1.62%
2014-02-07 0 5.540 5.530 5.540 5.480 5.590 12,999,500 72,125,085 5.5483 2.873 2.867 2.873 2.841 2.899 25,070,303 2.8769 3.36%
2014-02-06 0 5.360 5.350 5.370 5.280 5.390 6,413,500 34,251,652 5.3406 2.779 2.774 2.784 2.738 2.795 12,368,813 2.7692 1.71%
2014-02-05 0 5.270 5.230 5.270 5.180 5.430 14,123,500 73,954,387 5.2363 2.733 2.712 2.733 2.686 2.816 27,238,003 2.7151 -1.13%
2014-02-04 0 5.330 5.330 5.350 5.280 5.480 13,805,500 73,893,495 5.3525 2.764 2.764 2.774 2.738 2.841 26,624,722 2.7754 -4.99%
2014-01-30 0 5.610 5.590 5.600 5.480 5.630 7,479,000 41,490,258 5.5476 2.909 2.899 2.904 2.841 2.919 14,423,693 2.8765 -0.36%
2014-01-29 0 5.630 5.640 5.660 5.630 5.720 18,463,000 104,618,892 5.6664 2.919 2.924 2.935 2.919 2.966 35,606,985 2.9382 -0.18%
2014-01-28 0 5.640 5.630 5.650 5.520 5.680 14,928,500 83,777,987 5.6119 2.924 2.919 2.930 2.862 2.945 28,790,493 2.9099 1.62%
2014-01-27 0 5.550 5.540 5.550 5.260 5.590 29,068,500 158,385,136 5.4487 2.878 2.873 2.878 2.727 2.899 56,060,318 2.8253 -1.42%
2014-01-24 0 5.630 5.630 5.640 5.560 5.840 25,751,750 146,551,950 5.6910 2.919 2.919 2.924 2.883 3.028 49,663,770 2.9509 -2.60%
2014-01-23 0 5.780 5.780 5.790 5.780 6.100 35,415,000 207,139,279 5.8489 2.997 2.997 3.002 2.997 3.163 68,299,918 3.0328 -3.34%
2014-01-22 0 5.980 5.980 6.000 5.850 6.180 35,730,500 216,716,850 6.0653 3.101 3.101 3.111 3.033 3.204 68,908,378 3.1450 1.01%
2014-01-21 0 5.920 5.910 5.920 5.820 6.100 21,696,000 129,625,598 5.9746 3.070 3.064 3.070 3.018 3.163 41,842,016 3.0980 2.07%
2014-01-20 0 5.800 5.790 5.800 5.680 5.860 8,449,000 48,921,075 5.7902 3.007 3.002 3.007 2.945 3.039 16,294,395 3.0023 0.69%
2014-01-17 0 5.760 5.750 5.760 5.550 5.830 29,683,000 168,325,267 5.6708 2.987 2.982 2.987 2.878 3.023 57,245,417 2.9404 -1.20%
2014-01-16 0 5.830 5.820 5.830 5.770 6.050 17,159,000 100,250,275 5.8424 3.023 3.018 3.023 2.992 3.137 33,092,144 3.0294 -3.48%
2014-01-15 0 6.040 6.020 6.030 6.020 6.140 5,828,000 35,300,100 6.0570 3.132 3.122 3.127 3.122 3.184 11,239,642 3.1407 -0.98%
2014-01-14 0 6.100 6.070 6.100 6.020 6.160 11,938,500 72,645,370 6.0850 3.163 3.147 3.163 3.122 3.194 23,024,102 3.1552 -0.97%
2014-01-13 0 6.160 6.160 6.170 6.050 6.190 7,083,500 43,342,732 6.1188 3.194 3.194 3.199 3.137 3.210 13,660,948 3.1727 0.49%
2014-01-10 0 6.130 6.140 6.150 6.000 6.150 11,682,543 71,161,503 6.0913 3.179 3.184 3.189 3.111 3.189 22,530,474 3.1585 1.49%
2014-01-09 0 6.040 6.030 6.040 6.030 6.310 19,375,750 119,540,624 6.1696 3.132 3.127 3.132 3.127 3.272 37,367,277 3.1991 -3.82%
2014-01-08 0 6.280 6.280 6.290 6.110 6.360 26,146,000 163,869,850 6.2675 3.256 3.256 3.262 3.168 3.298 50,424,104 3.2498 2.78%
2014-01-07 0 6.110 6.100 6.110 5.980 6.240 21,547,000 131,387,872 6.0977 3.168 3.163 3.168 3.101 3.236 41,554,661 3.1618 -0.49%
2014-01-06 0 6.140 6.130 6.150 6.130 6.550 28,934,000 181,332,361 6.2671 3.184 3.179 3.189 3.179 3.396 55,800,927 3.2496 -6.97%
2014-01-03 0 6.600 6.600 6.610 6.460 6.670 18,917,320 123,681,541 6.5380 3.422 3.422 3.427 3.350 3.459 36,483,168 3.3901 -1.05%
2014-01-02 0 6.670 6.660 6.680 6.660 6.860 14,076,500 94,617,734 6.7217 3.459 3.453 3.464 3.453 3.557 27,147,361 3.4853 -1.33%
2013-12-31 0 6.760 6.780 6.790 6.590 6.840 9,538,750 64,245,587 6.7352 3.505 3.516 3.521 3.417 3.547 18,396,042 3.4924 3.05%
2013-12-30 0 6.560 6.560 6.580 6.520 6.660 5,175,500 34,127,435 6.5940 3.402 3.402 3.412 3.381 3.453 9,981,257 3.4192 -0.15%
2013-12-27 0 6.570 6.560 6.570 6.500 6.620 5,315,500 34,983,607 6.5814 3.407 3.402 3.407 3.370 3.433 10,251,255 3.4126 -0.15%
2013-12-24 0 6.580 6.570 6.590 6.450 6.600 5,074,000 33,225,241 6.5481 3.412 3.407 3.417 3.344 3.422 9,785,508 3.3954 1.70%
2013-12-23 0 6.470 6.450 6.470 6.410 6.650 6,946,000 45,136,308 6.4982 3.355 3.344 3.355 3.324 3.448 13,395,771 3.3694 -1.22%
2013-12-20 0 6.550 6.550 6.560 6.160 6.560 20,667,500 130,391,390 6.3090 3.396 3.396 3.402 3.194 3.402 39,858,493 3.2714 1.87%
2013-12-19 0 6.430 6.420 6.430 6.410 6.720 15,120,500 98,879,354 6.5394 3.334 3.329 3.334 3.324 3.484 29,160,777 3.3908 -2.43%
2013-12-18 0 6.590 6.580 6.590 6.500 6.750 11,023,000 72,944,100 6.6174 3.417 3.412 3.417 3.370 3.500 21,258,506 3.4313 0.30%
2013-12-17 0 6.570 6.570 6.580 6.560 6.720 7,718,500 51,066,270 6.6161 3.407 3.407 3.412 3.402 3.484 14,885,583 3.4306 0.00%
2013-12-16 0 6.570 6.560 6.570 6.530 6.840 14,724,500 97,984,385 6.6545 3.407 3.402 3.407 3.386 3.547 28,397,067 3.4505 -2.81%
2013-12-13 0 6.760 6.750 6.760 6.530 6.800 19,150,550 128,720,834 6.7215 3.505 3.500 3.505 3.386 3.526 36,932,966 3.4853 3.84%
2013-12-12 0 6.510 6.520 6.540 6.500 6.750 13,509,000 88,735,390 6.5686 3.376 3.381 3.391 3.370 3.500 26,052,904 3.4060 -0.91%
2013-12-11 0 6.570 6.570 6.590 6.410 6.720 22,011,700 143,843,964 6.5349 3.407 3.407 3.417 3.324 3.484 42,450,863 3.3885 -2.52%
2013-12-10 0 6.740 6.740 6.750 6.700 6.880 11,708,000 79,087,600 6.7550 3.495 3.495 3.500 3.474 3.567 22,579,569 3.5026 -0.74%
2013-12-09 0 6.790 6.790 6.810 6.780 7.000 14,851,000 102,799,266 6.9220 3.521 3.521 3.531 3.516 3.630 28,641,030 3.5892 -0.88%
2013-12-06 0 6.850 6.830 6.850 6.700 6.970 15,746,500 107,381,812 6.8194 3.552 3.542 3.552 3.474 3.614 30,368,055 3.5360 -0.58%
2013-12-05 0 6.890 6.890 6.900 6.810 7.050 13,200,100 91,268,323 6.9142 3.573 3.573 3.578 3.531 3.656 25,457,172 3.5852 -1.15%
2013-12-04 0 6.970 6.970 6.980 6.840 7.100 20,038,796 140,235,523 6.9982 3.614 3.614 3.619 3.547 3.682 38,646,001 3.6287 -0.29%
2013-12-03 0 6.990 6.980 6.990 6.850 7.040 20,284,500 141,444,650 6.9730 3.624 3.619 3.624 3.552 3.650 39,119,855 3.6157 -1.41%
2013-12-02 0 7.090 7.090 7.100 6.600 7.120 57,884,532 402,801,606 6.9587 3.676 3.676 3.682 3.422 3.692 111,633,736 3.6082 10.61%
2013-11-29 0 6.410 6.400 6.430 6.330 6.500 9,625,500 61,924,227 6.4334 3.324 3.319 3.334 3.282 3.370 18,563,345 3.3358 1.26%
2013-11-28 0 6.330 6.320 6.340 6.320 6.650 17,653,450 114,363,994 6.4783 3.282 3.277 3.287 3.277 3.448 34,045,720 3.3591 -3.80%
2013-11-27 0 6.580 6.570 6.580 6.200 6.610 22,515,500 146,122,925 6.4899 3.412 3.407 3.412 3.215 3.427 43,422,471 3.3651 4.78%
2013-11-26 0 6.280 6.270 6.280 6.260 6.400 8,065,047 50,743,490 6.2918 3.256 3.251 3.256 3.246 3.319 15,553,919 3.2624 -1.57%
2013-11-25 0 6.380 6.360 6.380 6.260 6.460 17,583,600 111,441,203 6.3378 3.308 3.298 3.308 3.246 3.350 33,911,010 3.2863 -0.47%
2013-11-22 0 6.410 6.400 6.420 6.220 6.470 42,997,700 274,882,826 6.3930 3.324 3.319 3.329 3.225 3.355 82,923,602 3.3149 4.23%
2013-11-21 0 6.150 6.130 6.180 5.850 6.210 49,832,000 302,455,875 6.0695 3.189 3.179 3.204 3.033 3.220 96,103,953 3.1472 5.49%
2013-11-20 0 5.830 5.830 5.840 5.730 5.900 24,565,500 143,234,747 5.8307 3.023 3.023 3.028 2.971 3.059 47,376,017 3.0234 0.87%
2013-11-19 0 5.780 5.780 5.800 5.780 5.980 63,418,500 371,819,705 5.8630 2.997 2.997 3.007 2.997 3.101 122,306,320 3.0401 -1.03%
2013-11-18 0 5.840 5.850 5.860 5.570 5.900 121,851,000 707,997,560 5.8104 3.028 3.033 3.039 2.888 3.059 234,996,845 3.0128 7.75%
2013-11-15 0 5.420 5.410 5.440 5.160 5.490 27,332,500 147,828,927 5.4085 2.810 2.805 2.821 2.676 2.847 52,712,339 2.8044 4.63%
2013-11-14 0 5.180 5.150 5.190 5.120 5.200 2,348,000 12,130,345 5.1662 2.686 2.670 2.691 2.655 2.696 4,528,257 2.6788 0.58%
2013-11-13 0 5.150 5.120 5.150 5.070 5.160 7,242,500 37,121,913 5.1256 2.670 2.655 2.670 2.629 2.676 13,967,589 2.6577 0.19%
2013-11-12 0 5.140 5.140 5.150 5.080 5.210 4,933,500 25,430,000 5.1546 2.665 2.665 2.670 2.634 2.701 9,514,546 2.6727 0.19%
2013-11-11 0 5.130 5.130 5.150 5.020 5.160 6,682,500 34,036,080 5.0933 2.660 2.660 2.670 2.603 2.676 12,887,596 2.6410 0.20%
2013-11-08 0 5.120 5.110 5.130 5.090 5.210 9,812,243 50,269,269 5.1231 2.655 2.650 2.660 2.639 2.701 18,923,490 2.6564 -3.21%
2013-11-07 0 5.290 5.280 5.300 5.230 5.310 4,326,500 22,812,487 5.2727 2.743 2.738 2.748 2.712 2.753 8,343,911 2.7340 -0.19%
2013-11-06 0 5.300 5.300 5.310 5.270 5.320 4,687,339 24,812,155 5.2934 2.748 2.748 2.753 2.733 2.759 9,039,810 2.7448 -0.38%
2013-11-05 0 5.320 5.310 5.320 5.140 5.340 7,727,205 40,569,599 5.2502 2.759 2.753 2.759 2.665 2.769 14,902,371 2.7224 1.14%
2013-11-04 0 5.260 5.280 5.290 5.210 5.300 4,871,000 25,615,034 5.2587 2.727 2.738 2.743 2.701 2.748 9,394,011 2.7267 -0.38%
2013-11-01 0 5.280 5.270 5.280 5.250 5.310 9,210,500 48,594,473 5.2760 2.738 2.733 2.738 2.722 2.753 17,762,993 2.7357 0.00%
2013-10-31 0 5.280 5.260 5.280 5.100 5.290 13,948,915 73,103,417 5.2408 2.738 2.727 2.738 2.644 2.743 26,901,306 2.7175 2.33%
2013-10-30 0 5.160 5.140 5.170 5.000 5.190 4,948,295 25,158,812 5.0843 2.676 2.665 2.681 2.593 2.691 9,543,079 2.6363 2.79%
2013-10-29 0 5.020 5.020 5.030 4.980 5.090 4,127,500 20,730,605 5.0226 2.603 2.603 2.608 2.582 2.639 7,960,127 2.6043 0.20%
2013-10-28 0 5.010 5.010 5.020 4.980 5.070 2,032,081 10,191,867 5.0155 2.598 2.598 2.603 2.582 2.629 3,918,988 2.6006 -0.20%
2013-10-25 0 5.020 5.000 5.020 4.940 5.060 7,695,000 38,342,407 4.9828 2.603 2.593 2.603 2.561 2.624 14,840,262 2.5837 -0.59%
2013-10-24 0 5.050 5.010 5.050 5.000 5.120 7,521,717 37,900,325 5.0388 2.619 2.598 2.619 2.593 2.655 14,506,075 2.6127 -0.20%
2013-10-23 0 5.060 5.060 5.070 5.060 5.300 7,668,000 39,315,950 5.1273 2.624 2.624 2.629 2.624 2.748 14,788,191 2.6586 -3.07%
2013-10-22 0 5.220 5.210 5.230 5.180 5.330 5,301,998 27,799,372 5.2432 2.707 2.701 2.712 2.686 2.764 10,225,216 2.7187 -1.14%
2013-10-21 0 5.280 5.260 5.280 5.220 5.420 11,971,500 64,052,677 5.3504 2.738 2.727 2.738 2.707 2.810 23,087,744 2.7743 0.38%
2013-10-18 0 5.260 5.250 5.260 5.170 5.310 5,389,500 28,398,775 5.2693 2.727 2.722 2.727 2.681 2.753 10,393,969 2.7322 0.57%
2013-10-17 0 5.230 5.210 5.220 5.170 5.270 4,963,500 25,974,142 5.2330 2.712 2.701 2.707 2.681 2.733 9,572,403 2.7134 1.16%
2013-10-16 0 5.170 5.160 5.180 5.110 5.180 2,445,500 12,561,275 5.1365 2.681 2.676 2.686 2.650 2.686 4,716,291 2.6634 0.98%
2013-10-15 0 5.120 5.110 5.120 5.090 5.270 5,710,094 29,367,848 5.1431 2.655 2.650 2.655 2.639 2.733 11,012,253 2.6668 -1.16%
2013-10-11 0 5.180 5.170 5.180 5.170 5.280 3,798,500 19,775,830 5.2062 2.686 2.681 2.686 2.681 2.738 7,325,631 2.6995 -0.58%
2013-10-10 0 5.210 5.200 5.210 5.150 5.280 7,007,000 36,388,895 5.1932 2.701 2.696 2.701 2.670 2.738 13,513,413 2.6928 -1.51%
2013-10-09 0 5.290 5.280 5.300 5.230 5.310 2,984,500 15,717,492 5.2664 2.743 2.738 2.748 2.712 2.753 5,755,784 2.7307 0.00%
2013-10-08 0 5.290 5.270 5.290 5.170 5.320 8,138,931 42,686,124 5.2447 2.743 2.733 2.743 2.681 2.759 15,696,409 2.7195 1.15%
2013-10-07 0 5.230 5.220 5.230 5.210 5.280 3,011,000 15,783,610 5.2420 2.712 2.707 2.712 2.701 2.738 5,806,891 2.7181 -1.13%
2013-10-04 0 5.290 5.270 5.290 5.100 5.330 7,958,500 41,841,940 5.2575 2.743 2.733 2.743 2.644 2.764 15,348,437 2.7261 0.76%
2013-10-03 0 5.250 5.240 5.250 5.100 5.250 3,778,600 19,628,343 5.1946 2.722 2.717 2.722 2.644 2.722 7,287,253 2.6935 3.55%
2013-10-02 0 5.070 5.060 5.080 5.060 5.160 3,812,142 19,483,493 5.1109 2.629 2.624 2.634 2.624 2.676 7,351,941 2.6501 -1.36%
2013-09-30 0 5.140 5.130 5.150 5.060 5.170 5,705,500 29,089,445 5.0985 2.665 2.660 2.670 2.624 2.681 11,003,393 2.6437 -0.58%
2013-09-27 0 5.170 5.160 5.180 5.100 5.200 3,554,500 18,297,385 5.1477 2.681 2.676 2.686 2.644 2.696 6,855,063 2.6692 0.78%
2013-09-26 0 5.130 5.120 5.130 5.070 5.240 12,647,100 65,269,214 5.1608 2.660 2.655 2.660 2.629 2.717 24,390,679 2.6760 -1.91%
2013-09-25 0 5.230 5.240 5.250 5.220 5.480 13,508,309 71,713,995 5.3089 2.712 2.717 2.722 2.707 2.841 26,051,571 2.7528 -4.04%
2013-09-24 0 5.450 5.440 5.450 5.390 5.490 10,499,700 57,034,179 5.4320 2.826 2.821 2.826 2.795 2.847 20,249,291 2.8166 -0.73%
2013-09-23 0 5.490 5.500 5.510 5.390 5.580 7,010,000 38,213,070 5.4512 2.847 2.852 2.857 2.795 2.893 13,519,199 2.8266 2.04%
2013-09-19 0 5.380 5.370 5.390 5.340 5.490 8,615,836 46,722,501 5.4229 2.790 2.784 2.795 2.769 2.847 16,616,148 2.8119 -0.37%
2013-09-18 0 5.400 5.380 5.390 5.350 5.490 10,465,000 56,747,687 5.4226 2.800 2.790 2.795 2.774 2.847 20,182,370 2.8117 0.56%
2013-09-17 0 5.370 5.350 5.380 5.340 5.560 12,663,000 68,662,505 5.4223 2.784 2.774 2.790 2.769 2.883 24,421,343 2.8116 -2.89%
2013-09-16 0 5.530 5.530 5.550 5.380 5.680 15,878,000 87,209,075 5.4924 2.867 2.867 2.878 2.790 2.945 30,621,660 2.8480 -0.90%
2013-09-13 0 5.580 5.570 5.580 5.470 5.600 8,645,000 47,792,388 5.5283 2.893 2.888 2.893 2.836 2.904 16,672,393 2.8666 -1.06%
2013-09-12 0 5.640 5.640 5.650 5.500 5.690 26,200,830 147,548,126 5.6314 2.924 2.924 2.930 2.852 2.950 50,529,847 2.9200 0.71%
2013-09-11 0 5.600 5.600 5.610 5.470 5.670 30,527,521 170,398,156 5.5818 2.904 2.904 2.909 2.836 2.940 58,874,126 2.8943 1.08%
2013-09-10 0 5.540 5.520 5.540 5.330 5.550 49,968,700 272,404,006 5.4515 2.873 2.862 2.873 2.764 2.878 96,367,587 2.8267 4.53%
2013-09-09 0 5.300 5.290 5.300 5.000 5.300 31,897,500 166,418,330 5.2173 2.748 2.743 2.748 2.593 2.748 61,516,211 2.7053 6.00%
2013-09-06 0 5.000 5.000 5.020 4.980 5.040 4,640,215 23,255,303 5.0117 2.593 2.593 2.603 2.582 2.613 8,948,928 2.5987 -0.40%
2013-09-05 0 5.020 5.020 5.030 5.020 5.050 5,512,000 27,758,830 5.0361 2.603 2.603 2.608 2.603 2.619 10,630,217 2.6113 0.20%
2013-09-04 0 5.010 5.010 5.020 4.960 5.030 4,290,500 21,465,310 5.0030 2.598 2.598 2.603 2.572 2.608 8,274,482 2.5942 -0.40%
2013-09-03 0 5.030 5.020 5.030 4.930 5.040 5,885,000 29,530,065 5.0179 2.608 2.603 2.608 2.556 2.613 11,349,570 2.6019 1.41%
2013-09-02 0 4.960 4.940 4.960 4.890 5.040 3,313,398 16,449,307 4.9645 2.572 2.561 2.572 2.536 2.613 6,390,084 2.5742 0.00%
2013-08-30 0 4.960 4.940 4.960 4.850 4.970 3,026,000 14,970,265 4.9472 2.572 2.561 2.572 2.515 2.577 5,835,820 2.5652 0.00%
2013-08-29 0 4.960 4.950 4.960 4.930 5.000 3,139,512 15,573,571 4.9605 2.572 2.567 2.572 2.556 2.593 6,054,734 2.5721 0.40%
2013-08-28 0 4.940 4.920 4.960 4.820 4.990 3,351,500 16,378,055 4.8868 2.561 2.551 2.572 2.499 2.587 6,463,566 2.5339 0.20%
2013-08-27 0 4.930 4.930 4.950 4.930 5.040 8,883,500 44,267,127 4.9831 2.556 2.556 2.567 2.556 2.613 17,132,354 2.5838 -2.57%
2013-08-26 0 5.060 5.000 5.040 4.830 5.090 11,173,500 55,712,960 4.9862 2.624 2.593 2.613 2.504 2.639 21,548,754 2.5854 4.76%
2013-08-23 0 4.830 4.810 4.830 4.800 4.940 2,399,000 11,655,545 4.8585 2.504 2.494 2.504 2.489 2.561 4,626,613 2.5192 -1.02%
2013-08-22 0 4.880 4.880 4.890 4.780 4.930 7,012,500 33,998,910 4.8483 2.530 2.530 2.536 2.479 2.556 13,524,020 2.5140 0.41%
2013-08-21 0 4.860 4.860 4.870 4.790 4.910 3,615,749 17,540,297 4.8511 2.520 2.520 2.525 2.484 2.546 6,973,185 2.5154 0.41%
2013-08-20 0 4.840 4.840 4.850 4.800 5.010 9,617,500 47,228,317 4.9107 2.510 2.510 2.515 2.489 2.598 18,547,916 2.5463 -3.01%
2013-08-19 0 4.990 4.980 5.000 4.950 5.060 9,914,500 49,547,755 4.9975 2.587 2.582 2.593 2.567 2.624 19,120,698 2.5913 -0.99%
2013-08-16 0 5.040 5.030 5.040 4.870 5.220 17,203,000 87,240,130 5.0712 2.613 2.608 2.613 2.525 2.707 33,177,001 2.6295 1.20%
2013-08-15 0 4.980 4.970 4.980 4.960 5.120 11,759,000 59,409,490 5.0523 2.582 2.577 2.582 2.572 2.655 22,677,925 2.6197 -2.54%
2013-08-13 0 5.110 5.100 5.110 4.870 5.120 16,520,500 83,319,965 5.0434 2.650 2.644 2.650 2.525 2.655 31,860,759 2.6151 3.65%
2013-08-12 0 4.930 4.920 4.930 4.550 4.940 24,892,000 120,711,520 4.8494 2.556 2.551 2.556 2.359 2.561 48,005,691 2.5145 7.17%
2013-08-09 0 4.600 4.590 4.610 4.530 4.620 4,520,500 20,729,705 4.5857 2.385 2.380 2.390 2.349 2.396 8,718,051 2.3778 0.88%
2013-08-08 0 4.560 4.540 4.570 4.510 4.600 3,391,500 15,474,495 4.5627 2.364 2.354 2.370 2.339 2.385 6,540,708 2.3659 0.44%
2013-08-07 0 4.540 4.540 4.560 4.500 4.650 3,268,500 14,951,295 4.5744 2.354 2.354 2.364 2.333 2.411 6,303,495 2.3719 -1.94%
2013-08-06 0 4.630 4.630 4.640 4.560 4.640 1,878,041 8,647,500 4.6045 2.401 2.401 2.406 2.364 2.406 3,621,913 2.3876 -0.22%
2013-08-05 0 4.640 4.640 4.670 4.630 4.700 2,585,500 12,076,620 4.6709 2.406 2.406 2.421 2.401 2.437 4,986,289 2.4220 -1.28%
2013-08-02 0 4.700 4.670 4.700 4.660 4.730 8,046,000 37,686,400 4.6839 2.437 2.421 2.437 2.416 2.453 15,517,186 2.4287 1.08%
2013-08-01 0 4.650 4.640 4.660 4.500 4.670 6,333,000 29,219,634 4.6139 2.411 2.406 2.416 2.333 2.421 12,213,564 2.3924 2.20%
2013-07-31 0 4.550 4.550 4.560 4.520 4.710 7,169,000 32,832,935 4.5798 2.359 2.359 2.364 2.344 2.442 13,825,840 2.3748 -2.36%
2013-07-30 0 4.660 4.650 4.670 4.620 4.730 5,293,000 24,664,155 4.6598 2.416 2.411 2.421 2.396 2.453 10,207,863 2.4162 -0.85%
2013-07-29 0 4.700 4.700 4.710 4.670 4.790 3,088,500 14,497,085 4.6939 2.437 2.437 2.442 2.421 2.484 5,956,355 2.4339 -1.47%
2013-07-26 0 4.770 4.760 4.790 4.760 4.910 9,337,500 44,871,120 4.8055 2.473 2.468 2.484 2.468 2.546 18,007,920 2.4917 -2.65%
2013-07-25 0 4.900 4.900 4.910 4.870 4.960 3,209,500 15,740,555 4.9044 2.541 2.541 2.546 2.525 2.572 6,189,710 2.5430 -1.21%
2013-07-24 0 4.960 4.950 4.960 4.880 5.000 6,185,000 30,591,260 4.9460 2.572 2.567 2.572 2.530 2.593 11,928,138 2.5646 0.00%
2013-07-23 0 4.960 4.940 4.950 4.800 5.000 13,770,000 68,052,017 4.9420 2.572 2.561 2.567 2.489 2.593 26,556,258 2.5626 3.33%
2013-07-22 0 4.800 4.800 4.820 4.680 4.810 3,651,000 17,299,855 4.7384 2.489 2.489 2.499 2.427 2.494 7,041,169 2.4570 0.84%
2013-07-19 0 4.760 4.750 4.760 4.730 4.840 2,179,500 10,413,775 4.7781 2.468 2.463 2.468 2.453 2.510 4,203,294 2.4775 -1.45%
2013-07-18 0 4.830 4.830 4.850 4.790 4.920 5,689,500 27,566,860 4.8452 2.504 2.504 2.515 2.484 2.551 10,972,537 2.5124 -1.23%
2013-07-17 0 4.890 4.860 4.910 4.860 4.990 5,356,500 26,333,345 4.9161 2.536 2.520 2.546 2.520 2.587 10,330,326 2.5491 -0.20%
2013-07-16 0 4.900 4.900 4.910 4.820 4.970 5,371,000 26,248,320 4.8870 2.541 2.541 2.546 2.499 2.577 10,358,290 2.5340 1.45%
2013-07-15 0 4.830 4.830 4.840 4.730 5.020 17,952,000 88,067,095 4.9057 2.504 2.504 2.510 2.453 2.603 34,621,491 2.5437 1.47%
2013-07-12 0 4.760 4.750 4.770 4.720 4.950 16,913,000 81,970,716 4.8466 2.468 2.463 2.473 2.447 2.567 32,617,719 2.5131 -1.86%
2013-07-11 0 4.850 4.840 4.850 4.600 4.930 24,501,500 116,960,230 4.7736 2.515 2.510 2.515 2.385 2.556 47,252,589 2.4752 5.90%
2013-07-10 0 4.580 4.580 4.590 4.520 4.620 6,078,000 27,784,460 4.5713 2.375 2.375 2.380 2.344 2.396 11,721,782 2.3703 0.22%
2013-07-09 0 4.570 4.550 4.580 4.560 4.630 6,009,000 27,612,075 4.5951 2.370 2.359 2.375 2.364 2.401 11,588,711 2.3827 -0.65%
2013-07-08 0 4.600 4.580 4.600 4.440 4.610 3,544,000 16,147,350 4.5563 2.385 2.375 2.385 2.302 2.390 6,834,813 2.3625 -0.22%
2013-07-05 0 4.610 4.600 4.640 4.590 4.670 6,761,000 31,292,280 4.6284 2.390 2.385 2.406 2.380 2.421 13,038,988 2.3999 0.22%
2013-07-04 0 4.600 4.590 4.600 4.590 4.720 4,548,111 21,058,646 4.6302 2.385 2.380 2.385 2.380 2.447 8,771,300 2.4009 -0.65%
2013-07-03 0 4.630 4.620 4.630 4.580 4.750 7,365,500 34,063,408 4.6247 2.401 2.396 2.401 2.375 2.463 14,204,801 2.3980 -3.14%
2013-07-02 0 4.780 4.770 4.780 4.600 4.800 1,938,500 9,212,952 4.7526 2.479 2.473 2.479 2.385 2.489 3,738,512 2.4643 0.84%
2013-06-28 0 4.740 4.740 4.750 4.630 4.790 6,627,000 31,358,187 4.7319 2.458 2.458 2.463 2.401 2.484 12,780,561 2.4536 3.49%
2013-06-27 0 4.580 4.580 4.590 4.500 4.830 10,146,000 47,581,320 4.6897 2.375 2.375 2.380 2.333 2.504 19,567,160 2.4317 -0.87%
2013-06-26 0 4.620 4.610 4.620 4.430 4.640 8,424,000 38,605,245 4.5828 2.396 2.390 2.396 2.297 2.406 16,246,181 2.3763 3.36%
2013-06-25 0 4.470 4.460 4.470 4.020 4.600 27,522,000 120,792,395 4.3889 2.318 2.313 2.318 2.084 2.385 53,077,801 2.2758 -1.76%
2013-06-24 0 4.550 4.540 4.550 4.480 4.920 20,225,500 94,020,162 4.6486 2.359 2.354 2.359 2.323 2.551 39,006,070 2.4104 -7.33%
2013-06-21 0 4.910 4.880 4.950 4.660 5.040 22,294,500 108,484,765 4.8660 2.546 2.530 2.567 2.416 2.613 42,996,259 2.5231 -3.16%
2013-06-20 0 5.070 5.060 5.070 5.010 5.120 10,863,500 54,988,900 5.0618 2.629 2.624 2.629 2.598 2.655 20,950,901 2.6247 -0.98%
2013-06-19 0 5.120 5.120 5.130 5.090 5.180 2,753,500 14,091,010 5.1175 2.655 2.655 2.660 2.639 2.686 5,310,287 2.6535 -0.78%
2013-06-18 0 5.160 5.150 5.160 5.050 5.190 3,283,650 16,791,379 5.1136 2.676 2.670 2.676 2.619 2.691 6,332,713 2.6515 1.78%
2013-06-17 0 5.070 5.060 5.070 5.040 5.140 13,711,117 69,698,210 5.0833 2.629 2.624 2.629 2.613 2.665 26,442,698 2.6358 0.60%
2013-06-14 0 5.040 5.030 5.040 5.010 5.330 10,851,500 55,781,282 5.1404 2.613 2.608 2.613 2.598 2.764 20,927,758 2.6654 -5.08%
2013-06-13 0 5.310 5.300 5.310 5.100 5.310 143,323,890 757,822,419 5.2875 2.753 2.748 2.753 2.644 2.753 276,408,580 2.7417 0.19%
2013-06-11 0 5.300 5.300 5.310 5.300 5.310 58,496,500 310,113,390 5.3014 2.748 2.748 2.753 2.748 2.753 112,813,953 2.7489 -0.19%
2013-06-10 0 5.310 5.300 5.310 5.300 5.340 10,168,000 53,957,320 5.3066 2.753 2.748 2.753 2.748 2.769 19,609,588 2.7516 -0.38%
2013-06-07 0 5.330 5.330 5.340 5.300 5.340 25,018,610 132,937,158 5.3135 2.764 2.764 2.769 2.748 2.769 48,249,866 2.7552 0.38%
2013-06-06 0 5.310 5.300 5.310 5.300 5.330 18,440,500 97,938,255 5.3110 2.753 2.748 2.753 2.748 2.764 35,563,593 2.7539 0.00%
2013-06-05 0 5.310 5.300 5.320 5.300 5.360 10,418,000 55,449,325 5.3225 2.753 2.748 2.759 2.748 2.779 20,091,728 2.7598 -0.93%
2013-06-04 0 5.360 5.350 5.360 5.300 5.380 19,182,000 102,605,565 5.3491 2.779 2.774 2.779 2.748 2.790 36,993,619 2.7736 0.75%
2013-06-03 0 5.320 5.320 5.330 5.300 5.440 33,109,500 177,044,415 5.3472 2.759 2.759 2.764 2.748 2.821 63,853,625 2.7727 -1.12%
2013-05-31 0 5.380 5.370 5.380 5.360 5.610 37,213,000 203,700,390 5.4739 2.790 2.784 2.790 2.779 2.909 71,767,467 2.8383 -3.58%
2013-05-30 0 5.580 5.560 5.570 5.510 5.700 44,529,500 248,391,880 5.5781 2.893 2.883 2.888 2.857 2.956 85,877,769 2.8924 -1.59%
2013-05-29 0 5.670 5.650 5.670 5.640 5.780 54,668,000 312,181,276 5.7105 2.940 2.930 2.940 2.924 2.997 105,430,464 2.9610 -0.53%
2013-05-28 0 5.700 5.690 5.700 5.530 5.750 118,175,000 671,230,780 5.6800 2.956 2.950 2.956 2.867 2.982 227,907,462 2.9452 2.52%
2013-05-27 0 5.560 5.530 5.560 5.510 5.620 49,032,000 272,013,245 5.5477 2.883 2.867 2.883 2.857 2.914 94,561,106 2.8766 0.00%
2013-05-24 0 5.560 5.550 5.560 5.510 5.600 38,900,000 216,181,779 5.5574 2.883 2.878 2.883 2.857 2.904 75,020,946 2.8816 0.72%
2013-05-23 0 5.520 5.510 5.520 5.500 5.680 168,880,000 940,448,543 5.5687 2.862 2.857 2.862 2.852 2.945 325,695,047 2.8875 -1.78%
2013-05-22 0 5.620 5.610 5.620 5.610 5.900 468,220,917 2,679,020,721 5.7217 2.914 2.909 2.914 2.909 3.059 902,991,671 2.9668

Copyright & disclaimer, Privacy policy

Back to top