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
2026-08-14 0 7.485 7.480 7.485 7.450 7.600 9,677,759 72,564,722 7.4981 7.485 7.480 7.485 7.450 7.600 9,677,759 7.4981 -0.99%
2026-08-13 0 7.560 7.540 7.560 7.520 7.685 9,183,374 69,934,179 7.6153 7.560 7.540 7.560 7.520 7.685 9,183,374 7.6153 -0.72%
2026-08-12 0 7.615 7.580 7.615 7.420 7.620 14,636,899 110,514,239 7.5504 7.615 7.580 7.615 7.420 7.620 14,636,899 7.5504 1.53%
2026-08-11 0 7.500 7.475 7.500 7.470 7.665 18,154,265 136,900,747 7.5410 7.500 7.475 7.500 7.470 7.665 18,154,265 7.5410 -1.70%
2026-08-10 0 7.630 7.630 7.635 7.540 7.845 26,063,024 199,908,226 7.6702 7.630 7.630 7.635 7.540 7.845 26,063,024 7.6702 -1.17%
2026-08-07 0 7.720 7.720 7.740 7.610 7.750 19,760,829 152,203,949 7.7023 7.720 7.720 7.740 7.610 7.750 19,760,829 7.7023 0.32%
2026-08-06 0 7.695 7.690 7.695 7.620 7.855 20,945,000 160,877,166 7.6809 7.695 7.690 7.695 7.620 7.855 20,945,000 7.6809 -1.72%
2026-08-05 0 7.830 7.825 7.830 7.660 7.920 27,913,722 218,613,946 7.8318 7.830 7.825 7.830 7.660 7.920 27,913,722 7.8318 2.22%
2026-08-04 0 7.660 7.645 7.660 7.525 7.675 15,005,929 114,273,033 7.6152 7.660 7.645 7.660 7.525 7.675 15,005,929 7.6152 0.92%
2026-08-03 0 7.590 7.580 7.590 7.515 7.635 7,109,799 53,854,046 7.5746 7.590 7.580 7.590 7.515 7.635 7,109,799 7.5746 -0.26%
2026-07-31 0 7.610 7.610 7.630 7.560 7.680 19,519,184 148,622,352 7.6142 7.610 7.610 7.630 7.560 7.680 19,519,184 7.6142 -0.52%
2026-07-30 0 7.650 7.640 7.650 7.480 7.720 11,090,270 84,269,612 7.5985 7.650 7.640 7.650 7.480 7.720 11,090,270 7.5985 -0.52%
2026-07-29 0 7.690 7.680 7.690 7.400 7.700 16,018,051 121,180,238 7.5652 7.690 7.680 7.690 7.400 7.700 16,018,051 7.5652 3.92%
2026-07-28 0 7.400 7.390 7.400 7.350 7.520 12,760,500 94,543,145 7.4090 7.400 7.390 7.400 7.350 7.520 12,760,500 7.4090 -1.60%
2026-07-27 0 7.520 7.520 7.560 7.450 7.590 9,464,975 71,326,784 7.5359 7.520 7.520 7.560 7.450 7.590 9,464,975 7.5359 0.13%
2026-07-24 0 7.510 7.510 7.520 7.480 7.710 9,758,158 73,697,406 7.5524 7.510 7.510 7.520 7.480 7.710 9,758,158 7.5524 -2.85%
2026-07-23 0 7.730 7.710 7.730 7.630 7.780 16,552,741 127,872,106 7.7251 7.730 7.710 7.730 7.630 7.780 16,552,741 7.7251 1.05%
2026-07-22 0 7.650 7.650 7.660 7.580 7.770 21,962,033 168,583,568 7.6761 7.650 7.650 7.660 7.580 7.770 21,962,033 7.6761 -0.65%
2026-07-21 0 7.700 7.690 7.700 7.510 7.730 21,478,600 164,205,792 7.6451 7.700 7.690 7.700 7.510 7.730 21,478,600 7.6451 2.26%
2026-07-20 0 7.530 7.530 7.540 7.390 7.580 17,950,560 134,623,501 7.4997 7.530 7.530 7.540 7.390 7.580 17,950,560 7.4997 2.73%
2026-07-17 0 7.330 7.310 7.330 7.200 7.540 21,439,931 157,162,245 7.3304 7.330 7.310 7.330 7.200 7.540 21,439,931 7.3304 -2.53%
2026-07-16 0 7.520 7.510 7.520 7.470 7.620 13,404,100 101,091,129 7.5418 7.520 7.510 7.520 7.470 7.620 13,404,100 7.5418 -0.53%
2026-07-15 0 7.560 7.560 7.570 7.280 7.650 35,168,500 263,474,425 7.4918 7.560 7.560 7.570 7.280 7.650 35,168,500 7.4918 4.13%
2026-07-14 0 7.260 7.260 7.270 6.970 7.270 23,671,999 168,400,765 7.1139 7.260 7.260 7.270 6.970 7.270 23,671,999 7.1139 1.54%
2026-07-13 0 7.150 7.140 7.150 7.070 7.310 14,826,780 106,260,059 7.1668 7.150 7.140 7.150 7.070 7.310 14,826,780 7.1668 -1.38%
2026-07-10 0 7.250 7.250 7.280 7.250 7.500 18,401,542 135,338,450 7.3547 7.250 7.250 7.280 7.250 7.500 18,401,542 7.3547 -1.89%
2026-07-09 0 7.390 7.380 7.390 7.210 7.460 17,288,700 127,031,128 7.3476 7.390 7.380 7.390 7.210 7.460 17,288,700 7.3476 2.07%
2026-07-08 0 7.240 7.240 7.250 7.190 7.330 13,789,500 100,158,955 7.2634 7.240 7.240 7.250 7.190 7.330 13,789,500 7.2634 0.42%
2026-07-07 0 7.210 7.200 7.210 7.180 7.420 23,079,122 167,385,366 7.2527 7.210 7.200 7.210 7.180 7.420 23,079,122 7.2527 -2.70%
2026-07-06 0 7.410 7.410 7.430 7.350 7.630 25,594,344 191,123,661 7.4674 7.410 7.410 7.430 7.350 7.630 25,594,344 7.4674 1.07%
2026-07-03 0 7.590 7.590 7.600 7.380 7.670 24,370,000 184,079,937 7.5535 7.331 7.331 7.341 7.128 7.409 25,230,008 7.2961 2.43%
2026-07-02 0 7.410 7.400 7.410 7.340 7.690 35,966,108 268,035,012 7.4524 7.157 7.148 7.157 7.090 7.428 37,235,338 7.1984 0.68%
2026-06-30 0 7.360 7.360 7.370 7.230 7.450 19,031,812 140,205,272 7.3669 7.109 7.109 7.119 6.984 7.196 19,703,437 7.1158 0.41%
2026-06-29 0 7.330 7.330 7.340 7.210 7.440 18,657,250 137,191,455 7.3533 7.080 7.080 7.090 6.964 7.186 19,315,657 7.1026 1.66%
2026-06-26 0 7.210 7.200 7.210 7.150 7.560 22,080,272 160,405,564 7.2647 6.964 6.955 6.964 6.906 7.302 22,859,476 7.0170 -4.12%
2026-06-25 0 7.520 7.520 7.530 7.300 7.660 24,978,506 187,408,242 7.5028 7.264 7.264 7.273 7.051 7.399 25,859,987 7.2470 0.53%
2026-06-24 0 7.480 7.480 7.490 7.420 7.900 23,543,500 177,883,579 7.5555 7.225 7.225 7.235 7.167 7.631 24,374,341 7.2980 -2.86%
2026-06-23 0 7.700 7.700 7.720 7.650 8.140 19,406,644 153,104,923 7.8893 7.438 7.438 7.457 7.389 7.863 20,091,497 7.6204 -3.51%
2026-06-22 0 7.980 7.980 7.990 7.480 8.030 33,081,091 259,853,752 7.8551 7.708 7.708 7.718 7.225 7.756 34,248,509 7.5873 5.28%
2026-06-18 0 7.580 7.580 7.590 7.510 7.990 20,624,951 157,318,487 7.6276 7.322 7.322 7.331 7.254 7.718 21,352,797 7.3676 -4.29%
2026-06-17 0 7.920 7.920 7.930 7.900 8.140 11,115,210 88,705,734 7.9806 7.650 7.650 7.660 7.631 7.863 11,507,461 7.7085 -2.34%
2026-06-16 0 8.110 8.110 8.120 8.010 8.160 14,502,499 117,015,524 8.0686 7.834 7.834 7.843 7.737 7.882 15,014,286 7.7936 -0.12%
2026-06-15 0 8.120 8.120 8.130 7.950 8.330 32,577,252 265,544,348 8.1512 7.843 7.843 7.853 7.679 8.046 33,726,890 7.8734 3.18%
2026-06-12 0 7.870 7.870 7.890 7.610 7.980 29,947,000 235,529,127 7.8649 7.602 7.602 7.621 7.351 7.708 31,003,818 7.5968 3.83%
2026-06-11 0 7.580 7.570 7.580 7.480 7.720 12,375,632 93,714,435 7.5725 7.322 7.312 7.322 7.225 7.457 12,812,363 7.3144 -0.92%
2026-06-10 0 7.650 7.640 7.650 7.410 7.650 16,451,952 124,331,908 7.5573 7.389 7.380 7.389 7.157 7.389 17,032,535 7.2997 2.00%
2026-06-09 0 7.500 7.500 7.510 7.400 7.590 12,734,000 95,709,597 7.5161 7.244 7.244 7.254 7.148 7.331 13,183,378 7.2599 -0.27%
2026-06-08 0 7.520 7.510 7.520 7.350 7.610 18,804,385 140,351,803 7.4638 7.264 7.254 7.264 7.099 7.351 19,467,984 7.2094 -1.57%
2026-06-05 0 7.640 7.620 7.640 7.600 7.750 9,348,308 71,581,895 7.6572 7.380 7.360 7.380 7.341 7.486 9,678,206 7.3962 0.00%
2026-06-04 0 7.640 7.640 7.650 7.630 7.880 11,857,720 91,182,631 7.6897 7.380 7.380 7.389 7.370 7.611 12,276,174 7.4276 -2.55%
2026-06-03 0 7.840 7.830 7.840 7.770 7.940 16,332,380 127,792,966 7.8245 7.573 7.563 7.573 7.505 7.669 16,908,743 7.5578 -1.26%
2026-06-02 0 7.940 7.940 7.950 7.690 7.980 20,585,079 161,867,508 7.8633 7.669 7.669 7.679 7.428 7.708 21,311,518 7.5953 2.19%
2026-06-01 0 7.770 7.770 7.790 7.670 7.880 17,088,500 132,972,708 7.7814 7.505 7.505 7.524 7.409 7.611 17,691,546 7.5162 0.13%
2026-05-29 0 7.760 7.750 7.760 7.640 7.930 31,629,205 246,392,626 7.7900 7.495 7.486 7.495 7.380 7.660 32,745,387 7.5245 0.91%
2026-05-28 0 7.690 7.690 7.700 7.570 7.910 22,419,172 171,730,486 7.6600 7.428 7.428 7.438 7.312 7.640 23,210,336 7.3989 -2.78%
2026-05-27 0 7.910 7.910 7.920 7.890 8.120 10,563,500 84,157,317 7.9668 7.640 7.640 7.650 7.621 7.843 10,936,282 7.6952 -1.86%
2026-05-26 0 8.060 8.060 8.070 7.860 8.140 20,145,186 161,979,680 8.0406 7.785 7.785 7.795 7.592 7.863 20,856,102 7.7665 2.54%
2026-05-22 0 7.860 7.860 7.870 7.850 8.020 13,082,355 103,400,702 7.9038 7.592 7.592 7.602 7.582 7.747 13,544,026 7.6344 -1.38%
2026-05-21 0 7.970 7.970 7.980 7.900 8.330 37,811,187 307,236,784 8.1256 7.698 7.698 7.708 7.631 8.046 39,145,529 7.8486 0.38%
2026-05-20 0 7.940 7.910 7.940 7.850 7.990 7,875,500 62,323,235 7.9136 7.669 7.640 7.669 7.582 7.718 8,153,423 7.6438 -0.25%
2026-05-19 0 7.960 7.960 7.970 7.810 8.010 11,235,104 88,968,328 7.9188 7.689 7.689 7.698 7.544 7.737 11,631,586 7.6489 0.89%
2026-05-18 0 7.890 7.860 7.890 7.800 7.970 14,843,000 116,820,526 7.8704 7.621 7.592 7.621 7.534 7.698 15,366,804 7.6021 -1.25%
2026-05-15 0 7.990 7.980 7.990 7.870 8.140 23,257,500 185,574,401 7.9791 7.718 7.708 7.718 7.602 7.863 24,078,248 7.7071 -1.84%
2026-05-14 0 8.140 8.140 8.150 8.100 8.440 22,566,391 185,059,181 8.2007 7.863 7.863 7.872 7.824 8.152 23,362,750 7.9211 -2.63%
2026-05-13 0 8.360 8.350 8.360 8.200 8.450 19,543,060 162,071,289 8.2930 8.075 8.065 8.075 7.920 8.162 20,232,727 8.0104 -0.48%
2026-05-12 0 8.400 8.390 8.400 8.350 8.600 20,788,040 175,895,368 8.4614 8.114 8.104 8.114 8.065 8.307 21,521,642 8.1730 -0.59%
2026-05-11 0 8.450 8.440 8.450 8.180 8.470 22,228,500 185,637,680 8.3513 8.162 8.152 8.162 7.901 8.181 23,012,935 8.0667 0.96%
2026-05-08 0 8.370 8.370 8.390 8.320 8.500 15,056,149 126,292,327 8.3881 8.085 8.085 8.104 8.036 8.210 15,587,474 8.1022 -1.65%
2026-05-07 0 8.510 8.510 8.520 8.440 8.560 13,669,504 116,291,805 8.5074 8.220 8.220 8.230 8.152 8.268 14,151,895 8.2174 0.47%
2026-05-06 0 8.470 8.470 8.480 8.280 8.560 21,851,500 184,618,415 8.4488 8.181 8.181 8.191 7.998 8.268 22,622,631 8.1608 1.80%
2026-05-05 0 8.320 8.310 8.320 8.200 8.430 8,070,000 66,861,835 8.2852 8.036 8.027 8.036 7.920 8.143 8,354,787 8.0028 -2.80%
2026-05-04 0 8.560 8.550 8.560 8.310 8.630 7,424,616 63,432,384 8.5435 8.268 8.259 8.268 8.027 8.336 7,686,628 8.2523 3.51%
2026-04-30 0 8.270 8.270 8.280 8.270 8.660 42,097,730 353,808,524 8.4045 7.988 7.988 7.998 7.988 8.365 43,583,342 8.1180 -6.24%
2026-04-29 0 8.820 8.820 8.830 8.490 8.860 25,474,000 221,964,725 8.7134 8.519 8.519 8.529 8.201 8.558 26,372,967 8.4164 3.40%
2026-04-28 0 8.530 8.520 8.530 8.450 8.640 18,439,328 157,440,087 8.5383 8.239 8.230 8.239 8.162 8.345 19,090,044 8.2472 1.19%
2026-04-27 0 8.430 8.430 8.440 8.390 8.520 17,556,000 148,139,480 8.4381 8.143 8.143 8.152 8.104 8.230 18,175,544 8.1505 0.00%
2026-04-24 0 8.430 8.420 8.430 8.250 8.490 14,395,933 120,360,200 8.3607 8.143 8.133 8.143 7.969 8.201 14,903,960 8.0757 0.12%
2026-04-23 0 8.420 8.410 8.420 8.330 8.640 18,565,500 156,432,276 8.4260 8.133 8.123 8.133 8.046 8.345 19,220,669 8.1388 -2.32%
2026-04-22 0 8.620 8.620 8.630 8.540 8.740 17,872,500 154,209,026 8.6283 8.326 8.326 8.336 8.249 8.442 18,503,213 8.3342 -0.69%
2026-04-21 0 8.680 8.680 8.690 8.610 8.730 12,588,674 109,154,206 8.6708 8.384 8.384 8.394 8.317 8.432 13,032,923 8.3753 -0.23%
2026-04-20 0 8.700 8.700 8.720 8.580 8.770 16,379,000 142,329,237 8.6897 8.403 8.403 8.423 8.288 8.471 16,957,008 8.3935 0.35%
2026-04-17 0 8.670 8.670 8.680 8.550 8.790 14,691,759 126,973,867 8.6425 8.374 8.374 8.384 8.259 8.490 15,210,225 8.3479 -1.25%
2026-04-16 0 8.780 8.750 8.780 8.680 8.850 19,163,150 167,724,591 8.7525 8.481 8.452 8.481 8.384 8.548 19,839,410 8.4541 1.39%
2026-04-15 0 8.660 8.650 8.660 8.620 8.810 17,175,000 149,311,853 8.6936 8.365 8.355 8.365 8.326 8.510 17,781,099 8.3972 -0.80%
2026-04-14 0 8.730 8.720 8.730 8.540 8.800 25,584,500 221,709,197 8.6658 8.432 8.423 8.432 8.249 8.500 26,487,367 8.3704 3.07%
2026-04-13 0 8.470 8.460 8.470 8.380 8.530 14,478,168 122,398,608 8.4540 8.181 8.172 8.181 8.094 8.239 14,989,097 8.1658 -0.12%
2026-04-10 0 8.480 8.480 8.490 8.320 8.770 29,967,697 256,661,940 8.5646 8.191 8.191 8.201 8.036 8.471 31,025,245 8.2727 3.04%
2026-04-09 0 8.230 8.220 8.230 8.160 8.350 16,601,510 136,628,459 8.2299 7.949 7.940 7.949 7.882 8.065 17,187,371 7.9494 -1.91%
2026-04-08 0 8.390 8.390 8.400 8.220 8.490 37,204,491 311,579,787 8.3748 8.104 8.104 8.114 7.940 8.201 38,517,423 8.0893 3.84%
2026-04-02 0 8.080 8.070 8.080 7.970 8.200 13,078,530 105,154,381 8.0402 7.805 7.795 7.805 7.698 7.920 13,540,066 7.7662 -0.62%
2026-04-01 0 8.130 8.120 8.130 7.930 8.220 31,053,815 252,080,734 8.1175 7.853 7.843 7.853 7.660 7.940 32,149,692 7.8408 2.91%
2026-03-31 0 7.900 7.890 7.900 7.870 8.650 67,676,498 546,656,568 8.0775 7.631 7.621 7.631 7.602 8.355 70,064,774 7.8022 -10.02%
2026-03-30 0 8.780 8.770 8.780 8.620 8.790 11,865,912 103,388,409 8.7131 8.481 8.471 8.481 8.326 8.490 12,284,655 8.4161 -1.01%
2026-03-27 0 8.870 8.870 8.900 8.660 8.950 13,353,548 118,298,763 8.8590 8.568 8.568 8.597 8.365 8.645 13,824,789 8.5570 1.37%
2026-03-26 0 8.750 8.750 8.760 8.650 9.130 15,453,500 135,997,202 8.8004 8.452 8.452 8.461 8.355 8.819 15,998,848 8.5004 -4.06%
2026-03-25 0 9.120 9.110 9.120 8.950 9.140 11,521,780 104,337,990 9.0557 8.809 8.799 8.809 8.645 8.828 11,928,379 8.7470 2.47%
2026-03-24 0 8.900 8.900 8.910 8.630 8.940 26,628,500 235,340,467 8.8379 8.597 8.597 8.606 8.336 8.635 27,568,209 8.5367 2.65%
2026-03-23 0 8.670 8.670 8.680 8.510 9.100 38,408,567 335,326,056 8.7305 8.374 8.374 8.384 8.220 8.790 39,763,990 8.4329 -6.57%
2026-03-20 0 9.280 9.270 9.280 9.140 9.370 26,555,500 245,791,615 9.2558 8.964 8.954 8.964 8.828 9.051 27,492,633 8.9403 0.87%
2026-03-19 0 9.200 9.190 9.200 9.130 9.330 20,054,000 185,005,285 9.2254 8.886 8.877 8.886 8.819 9.012 20,761,698 8.9109 -0.86%
2026-03-18 0 9.280 9.270 9.280 9.150 9.330 11,149,944 103,107,814 9.2474 8.964 8.954 8.964 8.838 9.012 11,543,421 8.9322 1.09%
2026-03-17 0 9.180 9.170 9.180 9.030 9.510 27,620,300 257,378,084 9.3184 8.867 8.857 8.867 8.722 9.186 28,595,009 9.0008 1.66%
2026-03-16 0 9.030 9.030 9.040 8.860 9.030 7,462,020 66,837,113 8.9570 8.722 8.722 8.732 8.558 8.722 7,725,352 8.6517 0.33%
2026-03-13 0 9.000 8.990 9.000 8.970 9.170 8,231,500 74,649,630 9.0688 8.693 8.684 8.693 8.664 8.857 8,521,986 8.7597 -1.53%
2026-03-12 0 9.140 9.080 9.140 8.960 9.190 19,490,144 176,789,056 9.0707 8.828 8.770 8.828 8.655 8.877 20,177,943 8.7615 -0.44%
2026-03-11 0 9.180 9.170 9.180 9.110 9.270 13,652,326 125,279,245 9.1764 8.867 8.857 8.867 8.799 8.954 14,134,111 8.8636 0.00%
2026-03-10 0 9.180 9.180 9.190 9.110 9.270 21,902,500 200,892,945 9.1721 8.867 8.867 8.877 8.799 8.954 22,675,430 8.8595 1.21%
2026-03-09 0 9.070 9.070 9.080 8.820 9.080 20,739,366 185,394,392 8.9393 8.761 8.761 8.770 8.519 8.770 21,471,250 8.6345 -1.73%
2026-03-06 0 9.230 9.220 9.230 8.940 9.260 10,989,220 100,561,065 9.1509 8.915 8.906 8.915 8.635 8.944 11,377,025 8.8390 2.10%
2026-03-05 0 9.040 9.030 9.040 8.930 9.220 27,155,517 245,898,924 9.0552 8.732 8.722 8.732 8.626 8.906 28,113,824 8.7465 0.89%
2026-03-04 0 8.960 8.960 8.970 8.790 9.200 32,768,978 292,634,263 8.9302 8.655 8.655 8.664 8.490 8.886 33,925,382 8.6258 -3.14%
2026-03-03 0 9.250 9.240 9.250 9.220 9.620 21,768,474 204,271,460 9.3838 8.935 8.925 8.935 8.906 9.292 22,536,675 9.0640 -2.53%
2026-03-02 0 9.490 9.480 9.490 9.410 9.710 32,293,271 307,555,090 9.5238 9.167 9.157 9.167 9.089 9.379 33,432,888 9.1992 -4.24%
2026-02-27 0 9.910 9.910 9.920 9.910 10.06 23,561,647 234,795,871 9.9652 9.572 9.572 9.582 9.572 9.717 24,393,128 9.6255 -0.60%
2026-02-26 0 9.970 9.970 9.980 9.960 10.31 25,243,718 254,253,162 10.072 9.630 9.630 9.640 9.620 9.959 26,134,559 9.7286 -2.54%
2026-02-25 0 10.23 10.23 10.24 10.19 10.43 14,269,250 146,762,306 10.285 9.881 9.881 9.891 9.843 10.07 14,772,806 9.9346 0.20%
2026-02-24 0 10.21 10.21 10.22 10.21 10.58 24,181,509 248,563,081 10.279 9.862 9.862 9.872 9.862 10.22 25,034,865 9.9287 -5.90%
2026-02-23 0 10.85 10.84 10.85 10.61 10.87 7,231,216 78,131,146 10.805 10.48 10.47 10.48 10.25 10.50 7,486,403 10.436 3.14%
2026-02-20 0 10.52 10.50 10.52 10.18 10.67 6,500,186 68,063,497 10.471 10.16 10.14 10.16 9.833 10.31 6,729,575 10.114 2.14%
2026-02-16 0 10.30 10.28 10.30 10.02 10.30 3,495,009 35,806,410 10.245 9.949 9.930 9.949 9.678 9.949 3,618,346 9.8958 -0.39%
2026-02-13 0 10.34 10.31 10.34 10.26 10.58 16,899,884 175,289,682 10.372 9.988 9.959 9.988 9.910 10.22 17,496,274 10.019 -0.96%
2026-02-12 0 10.44 10.43 10.44 10.39 10.57 7,495,570 78,264,750 10.441 10.08 10.07 10.08 10.04 10.21 7,760,086 10.086 -1.42%
2026-02-11 0 10.59 10.56 10.59 10.51 10.69 12,383,354 131,384,057 10.610 10.23 10.20 10.23 10.15 10.33 12,820,358 10.248 0.19%
2026-02-10 0 10.57 10.57 10.58 10.48 10.63 10,767,500 113,909,873 10.579 10.21 10.21 10.22 10.12 10.27 11,147,481 10.218 1.05%
2026-02-09 0 10.46 10.46 10.48 10.45 10.62 13,210,746 138,893,127 10.514 10.10 10.10 10.12 10.09 10.26 13,676,948 10.155 0.67%
2026-02-06 0 10.39 10.38 10.39 10.35 10.50 9,326,118 97,182,596 10.420 10.04 10.03 10.04 9.997 10.14 9,655,233 10.065 -2.35%
2026-02-05 0 10.64 10.64 10.65 10.25 10.65 21,298,948 222,646,908 10.453 10.28 10.28 10.29 9.901 10.29 22,050,579 10.097 0.95%
2026-02-04 0 10.54 10.53 10.54 10.27 10.68 19,934,571 209,561,007 10.512 10.18 10.17 10.18 9.920 10.32 20,638,054 10.154 1.93%
2026-02-03 0 10.34 10.33 10.34 10.01 10.43 22,483,047 230,036,119 10.232 9.988 9.978 9.988 9.669 10.07 23,276,465 9.8828 0.19%
2026-02-02 0 10.32 10.32 10.33 10.19 10.67 29,165,925 303,405,836 10.403 9.968 9.968 9.978 9.843 10.31 30,195,179 10.048 -1.90%
2026-01-30 0 10.52 10.52 10.54 10.52 11.04 28,908,324 307,087,018 10.623 10.16 10.16 10.18 10.16 10.66 29,928,487 10.261 -4.01%
2026-01-29 0 10.96 10.96 10.97 10.40 10.99 46,761,916 503,579,689 10.769 10.59 10.59 10.60 10.05 10.62 48,412,125 10.402 4.68%
2026-01-28 0 10.47 10.46 10.47 10.30 10.59 27,397,622 286,483,074 10.456 10.11 10.10 10.11 9.949 10.23 28,364,473 10.100 0.48%
2026-01-27 0 10.42 10.41 10.42 10.32 10.55 20,972,689 218,053,778 10.397 10.06 10.06 10.06 9.968 10.19 21,712,807 10.043 -0.38%
2026-01-26 0 10.46 10.46 10.47 10.27 10.63 24,072,211 251,855,213 10.462 10.10 10.10 10.11 9.920 10.27 24,921,710 10.106 0.48%
2026-01-23 0 10.41 10.41 10.42 10.31 10.62 15,958,092 166,381,743 10.426 10.06 10.06 10.06 9.959 10.26 16,521,247 10.071 -0.86%
2026-01-22 0 10.50 10.49 10.50 10.43 10.73 15,315,596 161,444,728 10.541 10.14 10.13 10.14 10.07 10.36 15,856,077 10.182 -0.85%
2026-01-21 0 10.59 10.57 10.59 10.51 10.65 11,404,900 120,637,277 10.578 10.23 10.21 10.23 10.15 10.29 11,807,374 10.217 -0.47%
2026-01-20 0 10.64 10.64 10.66 10.51 10.70 16,964,087 180,364,994 10.632 10.28 10.28 10.30 10.15 10.34 17,562,743 10.270 0.38%
2026-01-19 0 10.60 10.59 10.60 10.54 10.82 17,803,500 188,901,474 10.610 10.24 10.23 10.24 10.18 10.45 18,431,778 10.249 -2.03%
2026-01-16 0 10.82 10.80 10.82 10.74 10.98 12,252,162 132,613,007 10.824 10.45 10.43 10.45 10.37 10.61 12,684,536 10.455 -0.28%
2026-01-15 0 10.85 10.84 10.85 10.60 11.03 26,612,051 287,629,808 10.808 10.48 10.47 10.48 10.24 10.65 27,551,180 10.440 -0.91%
2026-01-14 0 10.95 10.95 10.96 10.88 11.30 33,112,800 365,777,794 11.046 10.58 10.58 10.59 10.51 10.91 34,281,337 10.670 -0.27%
2026-01-13 0 10.98 10.95 10.98 10.91 11.18 23,074,998 254,171,822 11.015 10.61 10.58 10.61 10.54 10.80 23,889,305 10.640 -0.18%
2026-01-12 0 11.00 10.98 11.00 10.60 11.00 22,463,909 243,408,734 10.836 10.63 10.61 10.63 10.24 10.63 23,256,651 10.466 0.92%
2026-01-09 0 10.90 10.89 10.90 10.75 11.07 17,671,333 192,654,582 10.902 10.53 10.52 10.53 10.38 10.69 18,294,947 10.530 0.00%
2026-01-08 0 10.90 10.90 10.92 10.72 11.30 25,643,255 280,583,977 10.942 10.53 10.53 10.55 10.35 10.91 26,548,195 10.569 -4.05%
2026-01-07 0 11.36 11.36 11.37 11.18 11.43 51,305,983 580,647,877 11.317 10.97 10.97 10.98 10.80 11.04 53,116,551 10.932 0.26%
2026-01-06 0 11.33 11.32 11.33 10.54 11.44 71,477,153 794,217,392 11.111 10.94 10.93 10.94 10.18 11.05 73,999,553 10.733 7.70%
2026-01-05 0 10.52 10.52 10.53 10.22 10.66 36,120,607 379,750,335 10.513 10.16 10.16 10.17 9.872 10.30 37,395,289 10.155 0.86%
2026-01-02 0 10.43 10.42 10.43 9.980 10.44 8,770,199 90,371,626 10.304 10.07 10.06 10.07 9.640 10.08 9,079,696 9.9532 3.99%
2025-12-31 0 10.03 10.03 10.05 9.950 10.10 11,654,500 117,020,096 10.041 9.688 9.688 9.707 9.611 9.756 12,065,783 9.6985 -0.10%
2025-12-30 0 10.04 10.03 10.04 10.01 10.26 20,786,500 209,905,004 10.098 9.698 9.688 9.698 9.669 9.910 21,520,047 9.7539 -1.47%
2025-12-29 0 10.19 10.19 10.20 10.18 10.51 18,688,100 192,856,646 10.320 9.843 9.843 9.852 9.833 10.15 19,347,596 9.9680 -0.68%
2025-12-24 0 10.26 10.25 10.26 10.17 10.35 7,174,100 73,396,371 10.231 9.910 9.901 9.910 9.823 9.997 7,427,271 9.8820 -0.19%
2025-12-23 0 10.28 10.27 10.28 10.24 10.45 14,205,430 146,973,989 10.346 9.930 9.920 9.930 9.891 10.09 14,706,734 9.9937 -1.06%
2025-12-22 0 10.39 10.37 10.39 10.28 10.48 12,730,755 132,053,418 10.373 10.04 10.02 10.04 9.930 10.12 13,180,018 10.019 0.29%
2025-12-19 0 10.36 10.35 10.36 10.23 10.43 27,409,142 283,410,825 10.340 10.01 9.997 10.01 9.881 10.07 28,376,400 9.9876 0.58%
2025-12-18 0 10.30 10.29 10.30 10.14 10.45 26,235,933 268,568,100 10.237 9.949 9.939 9.949 9.794 10.09 27,161,789 9.8877 -1.44%
2025-12-17 0 10.45 10.43 10.45 10.06 10.50 24,985,525 257,546,503 10.308 10.09 10.07 10.09 9.717 10.14 25,867,254 9.9565 2.25%
2025-12-16 0 10.22 10.21 10.22 10.14 10.65 30,420,300 311,882,195 10.252 9.872 9.862 9.872 9.794 10.29 31,493,820 9.9030 -2.39%
2025-12-15 0 10.47 10.47 10.48 10.40 10.79 43,468,500 458,192,143 10.541 10.11 10.11 10.12 10.05 10.42 45,002,486 10.181 -2.60%
2025-12-12 0 10.75 10.74 10.75 10.08 10.75 54,538,928 575,687,709 10.556 10.38 10.37 10.38 9.736 10.38 56,463,585 10.196 6.97%
2025-12-11 0 10.05 10.04 10.05 10.01 10.18 18,364,970 185,168,866 10.083 9.707 9.698 9.707 9.669 9.833 19,013,062 9.7390 -1.28%
2025-12-10 0 10.18 10.17 10.18 10.01 10.36 28,596,784 289,364,539 10.119 9.833 9.823 9.833 9.669 10.01 29,605,953 9.7739 -1.55%
2025-12-09 0 10.34 10.31 10.34 10.23 10.68 20,580,135 213,673,917 10.383 9.988 9.959 9.988 9.881 10.32 21,306,400 10.029 -2.54%
2025-12-08 0 10.61 10.61 10.62 10.55 11.05 49,407,000 533,437,602 10.797 10.25 10.25 10.26 10.19 10.67 51,150,553 10.429 1.34%
2025-12-05 0 10.47 10.47 10.48 10.11 10.59 20,682,650 214,735,407 10.382 10.11 10.11 10.12 9.765 10.23 21,412,532 10.028 2.55%
2025-12-04 0 10.21 10.19 10.21 10.09 10.23 6,755,477 68,756,328 10.178 9.862 9.843 9.862 9.746 9.881 6,993,875 9.8309 0.69%
2025-12-03 0 10.14 10.13 10.14 10.06 10.44 11,360,111 115,975,548 10.209 9.794 9.785 9.794 9.717 10.08 11,761,005 9.8610 -1.27%
2025-12-02 0 10.27 10.26 10.27 10.19 10.35 11,828,500 121,531,560 10.274 9.920 9.910 9.920 9.843 9.997 12,245,923 9.9242 0.10%
2025-12-01 0 10.26 10.23 10.26 10.15 10.29 8,356,687 85,484,048 10.229 9.910 9.881 9.910 9.804 9.939 8,651,591 9.8807 0.79%
2025-11-28 0 10.18 10.18 10.19 10.06 10.22 12,443,000 126,593,898 10.174 9.833 9.833 9.843 9.717 9.872 12,882,108 9.8271 0.49%
2025-11-27 0 10.13 10.12 10.13 10.09 10.27 11,121,000 113,267,982 10.185 9.785 9.775 9.785 9.746 9.920 11,513,456 9.8379 0.00%
2025-11-26 0 10.13 10.13 10.14 10.10 10.23 11,847,592 120,399,469 10.162 9.785 9.785 9.794 9.756 9.881 12,265,689 9.8160 -0.20%
2025-11-25 0 10.15 10.14 10.15 10.08 10.35 19,876,766 202,708,261 10.198 9.804 9.794 9.804 9.736 9.997 20,578,209 9.8506 -0.20%
2025-11-24 0 10.17 10.17 10.18 9.980 10.26 27,780,262 281,422,598 10.130 9.823 9.823 9.833 9.640 9.910 28,760,616 9.7850 0.59%
2025-11-21 0 10.11 10.11 10.12 10.09 10.55 32,326,186 330,935,673 10.237 9.765 9.765 9.775 9.746 10.19 33,466,964 9.8884 -4.80%
2025-11-20 0 10.62 10.61 10.62 10.57 11.22 31,143,779 338,182,571 10.859 10.26 10.25 10.26 10.21 10.84 32,242,830 10.489 0.19%
2025-11-19 0 10.60 10.57 10.60 10.45 10.69 15,584,386 164,801,487 10.575 10.24 10.21 10.24 10.09 10.33 16,134,353 10.214 0.00%
2025-11-18 0 10.60 10.59 10.60 10.48 10.84 22,365,114 237,576,573 10.623 10.24 10.23 10.24 10.12 10.47 23,154,370 10.261 -2.03%
2025-11-17 0 10.82 10.80 10.82 10.65 10.86 17,477,131 187,790,281 10.745 10.45 10.43 10.45 10.29 10.49 18,093,892 10.379 -0.18%
2025-11-14 0 10.84 10.83 10.84 10.82 11.20 23,479,800 257,768,136 10.978 10.47 10.46 10.47 10.45 10.82 24,308,393 10.604 -4.07%
2025-11-13 0 11.30 11.29 11.30 11.10 11.32 20,789,100 233,468,673 11.230 10.91 10.91 10.91 10.72 10.93 21,522,739 10.848 1.62%
2025-11-12 0 11.12 11.12 11.16 11.00 11.30 14,132,312 157,158,528 11.121 10.74 10.74 10.78 10.63 10.91 14,631,036 10.741 -0.98%
2025-11-11 0 11.23 11.22 11.23 11.04 11.32 15,388,823 171,960,153 11.174 10.85 10.84 10.85 10.66 10.93 15,931,888 10.793 -0.09%
2025-11-10 0 11.24 11.20 11.24 10.92 11.29 23,980,100 266,404,942 11.109 10.86 10.82 10.86 10.55 10.91 24,826,348 10.731 1.26%
2025-11-07 0 11.10 11.09 11.10 11.06 11.26 12,637,858 140,503,232 11.118 10.72 10.71 10.72 10.68 10.88 13,083,843 10.739 -1.18%
2025-11-06 0 11.37 11.36 11.37 11.07 11.38 18,070,089 203,771,527 11.277 10.85 10.84 10.85 10.56 10.86 18,935,975 10.761 3.55%
2025-11-05 0 10.98 10.97 10.98 10.72 11.04 18,841,474 205,530,018 10.908 10.48 10.47 10.48 10.23 10.54 19,744,323 10.410 -0.09%
2025-11-04 0 10.99 10.99 11.00 10.97 11.26 20,318,585 224,766,936 11.062 10.49 10.49 10.50 10.47 10.75 21,292,214 10.556 -2.14%
2025-11-03 0 11.23 11.22 11.23 10.97 11.27 18,344,698 204,183,995 11.130 10.72 10.71 10.72 10.47 10.75 19,223,742 10.621 0.45%
2025-10-31 0 11.18 11.18 11.19 11.16 11.60 48,363,737 546,616,944 11.302 10.67 10.67 10.68 10.65 11.07 50,681,239 10.785 -3.45%
2025-10-30 0 11.58 11.57 11.58 11.40 12.05 51,298,059 595,860,310 11.616 11.05 11.04 11.05 10.88 11.50 53,756,168 11.085 -1.61%
2025-10-28 0 11.77 11.75 11.77 11.68 12.07 22,236,516 263,214,348 11.837 11.23 11.21 11.23 11.15 11.52 23,302,049 11.296 -1.75%
2025-10-27 0 11.98 11.98 11.99 11.80 12.30 67,912,695 817,679,040 12.040 11.43 11.43 11.44 11.26 11.74 71,166,947 11.490 1.53%
2025-10-24 0 11.80 11.79 11.80 11.50 11.85 31,863,895 373,865,189 11.733 11.26 11.25 11.26 10.97 11.31 33,390,754 11.197 2.79%
2025-10-23 0 11.48 11.47 11.48 11.12 11.53 22,029,030 249,344,240 11.319 10.96 10.95 10.96 10.61 11.00 23,084,621 10.801 1.41%
2025-10-22 0 11.32 11.32 11.33 11.27 11.57 14,927,166 169,947,973 11.385 10.80 10.80 10.81 10.75 11.04 15,642,448 10.865 -1.65%
2025-10-21 0 11.51 11.50 11.51 11.33 11.77 36,250,151 419,829,184 11.581 10.98 10.97 10.98 10.81 11.23 37,987,192 11.052 2.49%
2025-10-20 0 11.23 11.22 11.23 11.15 11.50 26,615,000 299,499,990 11.253 10.72 10.71 10.72 10.64 10.97 27,890,342 10.738 -0.53%
2025-10-17 0 11.29 11.28 11.29 11.19 11.97 35,156,390 401,620,691 11.424 10.77 10.76 10.77 10.68 11.42 36,841,020 10.901 -4.97%
2025-10-16 0 11.88 11.87 11.88 11.66 12.19 41,694,913 497,658,326 11.936 11.34 11.33 11.34 11.13 11.63 43,692,857 11.390 1.28%
2025-10-15 0 11.73 11.73 11.74 11.42 11.85 47,881,062 560,402,290 11.704 11.19 11.19 11.20 10.90 11.31 50,175,435 11.169 4.08%
2025-10-14 0 11.27 11.27 11.28 11.17 11.95 39,257,078 452,146,945 11.518 10.75 10.75 10.76 10.66 11.40 41,138,205 10.991 -1.74%
2025-10-13 0 11.47 11.46 11.47 10.93 11.52 46,675,316 525,660,961 11.262 10.95 10.94 10.95 10.43 10.99 48,911,911 10.747 -0.78%
2025-10-10 0 11.56 11.55 11.56 11.49 12.09 38,665,449 454,903,092 11.765 11.03 11.02 11.03 10.96 11.54 40,518,226 11.227 -2.12%
2025-10-09 0 11.81 11.81 11.82 11.36 11.85 37,125,108 433,247,433 11.670 11.27 11.27 11.28 10.84 11.31 38,904,075 11.136 1.72%
2025-10-08 0 11.61 11.60 11.61 11.22 11.66 9,320,510 106,538,731 11.431 11.08 11.07 11.08 10.71 11.13 9,767,132 10.908 -0.34%
2025-10-06 0 11.65 11.64 11.65 11.45 11.73 5,826,960 67,785,429 11.633 11.12 11.11 11.12 10.93 11.19 6,106,177 11.101 0.87%
2025-10-03 0 11.55 11.54 11.55 11.41 11.77 7,530,085 87,113,883 11.569 11.02 11.01 11.02 10.89 11.23 7,890,913 11.040 -0.60%
2025-10-02 0 11.62 11.61 11.62 11.38 11.75 10,492,367 121,226,242 11.554 11.09 11.08 11.09 10.86 11.21 10,995,142 11.025 -1.86%
2025-09-30 0 11.84 11.84 11.86 11.45 11.93 48,087,304 564,885,525 11.747 11.30 11.30 11.32 10.93 11.38 50,391,559 11.210 2.78%
2025-09-29 0 11.52 11.51 11.52 10.42 11.71 86,247,234 972,890,101 11.280 10.99 10.98 10.99 9.944 11.17 90,380,043 10.764 9.82%
2025-09-26 0 10.49 10.47 10.49 10.39 10.65 14,662,985 154,179,889 10.515 10.01 9.991 10.01 9.915 10.16 15,365,608 10.034 -0.10%
2025-09-25 0 10.50 10.49 10.50 10.43 10.70 21,782,274 229,547,944 10.538 10.02 10.01 10.02 9.953 10.21 22,826,041 10.056 -1.22%
2025-09-24 0 10.63 10.62 10.63 10.42 10.80 26,113,782 276,871,448 10.603 10.14 10.13 10.14 9.944 10.31 27,365,107 10.118 0.28%
2025-09-23 0 10.60 10.58 10.60 10.43 10.95 32,374,754 342,495,039 10.579 10.12 10.10 10.12 9.953 10.45 33,926,093 10.095 -2.84%
2025-09-22 0 10.91 10.90 10.91 10.63 10.96 20,133,153 217,483,338 10.802 10.41 10.40 10.41 10.14 10.46 21,097,897 10.308 1.30%
2025-09-19 0 10.77 10.77 10.78 10.70 10.99 35,484,635 381,901,123 10.762 10.28 10.28 10.29 10.21 10.49 37,184,994 10.270 -1.64%
2025-09-18 0 10.95 10.93 10.95 10.75 11.34 47,354,586 521,000,909 11.002 10.45 10.43 10.45 10.26 10.82 49,623,731 10.499 -3.10%
2025-09-17 0 11.30 11.29 11.30 10.94 11.39 31,168,721 350,001,356 11.229 10.78 10.77 10.78 10.44 10.87 32,662,269 10.716 2.36%
2025-09-16 0 11.04 11.03 11.04 10.86 11.31 25,399,150 279,545,671 11.006 10.54 10.53 10.54 10.36 10.79 26,616,231 10.503 -1.60%
2025-09-15 0 11.22 11.20 11.22 11.09 11.49 33,909,900 381,039,758 11.237 10.71 10.69 10.71 10.58 10.96 35,534,800 10.723 -2.01%
2025-09-12 0 11.45 11.44 11.45 11.25 11.58 30,627,519 349,481,872 11.411 10.93 10.92 10.93 10.74 11.05 32,095,133 10.889 0.44%
2025-09-11 0 11.40 11.39 11.40 11.12 11.56 41,882,978 474,393,811 11.327 10.88 10.87 10.88 10.61 11.03 43,889,933 10.809 0.71%
2025-09-10 0 11.32 11.31 11.32 11.15 11.42 41,125,978 465,048,072 11.308 10.80 10.79 10.80 10.64 10.90 43,096,659 10.791 1.71%
2025-09-09 0 11.13 11.13 11.14 10.89 11.30 59,222,500 659,108,896 11.129 10.62 10.62 10.63 10.39 10.78 62,060,334 10.620 1.83%
2025-09-08 0 10.93 10.90 10.93 10.76 11.05 29,482,699 321,173,422 10.894 10.43 10.40 10.43 10.27 10.54 30,895,456 10.395 -0.27%
2025-09-05 0 10.96 10.95 10.96 10.59 11.03 46,755,546 506,052,823 10.823 10.46 10.45 10.46 10.11 10.53 48,995,986 10.328 2.33%
2025-09-04 0 10.71 10.70 10.71 10.50 10.78 36,523,500 389,163,085 10.655 10.22 10.21 10.22 10.02 10.29 38,273,639 10.168 0.47%
2025-09-03 0 10.66 10.65 10.66 10.59 11.02 33,872,018 363,237,150 10.724 10.17 10.16 10.17 10.11 10.52 35,495,103 10.233 -2.02%
2025-09-02 0 10.88 10.86 10.88 10.75 11.13 53,557,711 583,303,030 10.891 10.38 10.36 10.38 10.26 10.62 56,124,098 10.393 -2.25%
2025-09-01 0 11.13 11.12 11.13 10.99 11.37 50,400,000 559,240,472 11.096 10.62 10.61 10.62 10.49 10.85 52,815,076 10.589 -0.36%
2025-08-29 0 11.17 11.16 11.17 11.01 11.86 86,812,069 984,657,547 11.342 10.66 10.65 10.66 10.51 11.32 90,971,944 10.824 -2.62%
2025-08-28 0 11.47 11.46 11.47 11.13 11.58 52,395,681 596,608,050 11.387 10.95 10.94 10.95 10.62 11.05 54,906,386 10.866 0.09%
2025-08-27 0 11.46 11.46 11.47 11.36 12.16 83,698,805 974,406,494 11.642 10.94 10.94 10.95 10.84 11.60 87,709,498 11.109 -4.82%
2025-08-26 0 12.04 12.03 12.04 11.96 12.52 57,523,840 698,874,101 12.149 11.49 11.48 11.49 11.41 11.95 60,280,277 11.594 -3.68%
2025-08-25 0 12.50 12.49 12.50 12.37 12.88 63,908,636 802,412,180 12.556 11.93 11.92 11.93 11.80 12.29 66,971,021 11.981 -0.32%
2025-08-22 0 12.54 12.53 12.54 12.11 12.62 70,260,614 871,914,275 12.410 11.97 11.96 11.97 11.56 12.04 73,627,374 11.842 2.20%
2025-08-21 0 12.27 12.26 12.27 12.00 12.66 57,955,072 712,023,218 12.286 11.71 11.70 11.71 11.45 12.08 60,732,173 11.724 0.33%
2025-08-20 0 12.23 12.22 12.23 11.88 12.42 61,381,090 747,000,679 12.170 11.67 11.66 11.67 11.34 11.85 64,322,359 11.613 -1.77%
2025-08-19 0 12.45 12.44 12.45 12.38 12.99 70,755,832 895,747,523 12.660 11.88 11.87 11.88 11.81 12.40 74,146,322 12.081 -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 12.18 12.17 12.18 11.71 12.33 107,928,009 12.065 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 11.90 11.89 11.90 10.74 12.00 128,887,967 11.539 9.48%
2025-08-14 0 11.39 11.38 11.39 11.29 11.69 52,872,876 606,403,023 11.469 10.87 10.86 10.87 10.77 11.16 55,406,447 10.945 0.44%
2025-08-13 0 11.34 11.33 11.34 11.11 11.57 61,015,363 692,745,310 11.354 10.82 10.81 10.82 10.60 11.04 63,939,107 10.834 1.25%
2025-08-12 0 11.20 11.19 11.20 11.01 11.25 31,343,846 349,699,409 11.157 10.69 10.68 10.69 10.51 10.74 32,845,786 10.647 0.99%
2025-08-11 0 11.09 11.08 11.09 10.72 11.11 45,763,112 503,027,035 10.992 10.58 10.57 10.58 10.23 10.60 47,955,996 10.489 2.21%
2025-08-08 0 10.85 10.83 10.85 10.68 10.95 25,616,184 276,809,661 10.806 10.35 10.33 10.35 10.19 10.45 26,843,665 10.312 -0.55%
2025-08-07 0 10.91 10.91 10.92 10.80 11.20 36,577,672 400,645,963 10.953 10.41 10.41 10.42 10.31 10.69 38,330,407 10.452 0.46%
2025-08-06 0 10.86 10.85 10.86 10.77 11.00 42,290,064 458,877,410 10.851 10.36 10.35 10.36 10.28 10.50 44,316,526 10.355 -0.37%
2025-08-05 0 10.90 10.88 10.90 10.56 10.96 43,942,006 475,323,220 10.817 10.40 10.38 10.40 10.08 10.46 46,047,626 10.322 3.32%
2025-08-04 0 10.55 10.54 10.55 10.18 10.58 27,383,443 286,354,747 10.457 10.07 10.06 10.07 9.714 10.10 28,695,607 9.9790 2.23%
2025-08-01 0 10.32 10.30 10.32 10.20 10.68 52,539,363 545,069,134 10.374 9.848 9.829 9.848 9.734 10.19 55,056,953 9.9001 -2.82%
2025-07-31 0 10.62 10.60 10.62 10.50 11.28 85,673,017 921,405,938 10.755 10.13 10.12 10.13 10.02 10.76 89,778,311 10.263 -5.35%
2025-07-30 0 11.22 11.20 11.22 10.90 11.34 59,625,952 667,952,176 11.202 10.71 10.69 10.71 10.40 10.82 62,483,118 10.690 -1.58%
2025-07-29 0 11.40 11.38 11.40 10.90 11.46 87,974,570 983,877,828 11.184 10.88 10.86 10.88 10.40 10.94 92,190,150 10.672 1.42%
2025-07-28 0 11.24 11.22 11.24 11.08 11.56 73,281,992 824,679,010 11.254 10.73 10.71 10.73 10.57 11.03 76,793,531 10.739 -0.71%
2025-07-25 0 11.32 11.30 11.32 11.12 11.42 63,732,690 718,361,229 11.271 10.80 10.78 10.80 10.61 10.90 66,786,644 10.756 0.00%
2025-07-24 0 11.32 11.30 11.32 10.76 11.36 84,064,347 939,391,148 11.175 10.80 10.78 10.80 10.27 10.84 88,092,556 10.664 4.43%
2025-07-23 0 10.84 10.82 10.84 10.62 10.98 65,928,500 713,390,779 10.821 10.34 10.33 10.34 10.13 10.48 69,087,673 10.326 1.12%
2025-07-22 0 10.72 10.70 10.72 10.28 10.76 64,237,722 679,408,717 10.576 10.23 10.21 10.23 9.810 10.27 67,315,876 10.093 2.29%
2025-07-21 0 10.48 10.46 10.48 9.920 10.50 75,612,655 778,322,476 10.294 10.00 9.982 10.00 9.466 10.02 79,235,875 9.8229 5.54%
2025-07-18 0 9.930 9.920 9.930 9.680 9.960 42,043,174 413,496,551 9.8350 9.476 9.466 9.476 9.237 9.505 44,057,806 9.3853 2.69%
2025-07-17 0 9.670 9.660 9.670 9.540 9.700 23,426,636 225,362,889 9.6199 9.228 9.218 9.228 9.104 9.256 24,549,197 9.1801 0.52%
2025-07-16 0 9.620 9.610 9.620 9.450 9.780 39,303,651 378,411,726 9.6279 9.180 9.171 9.180 9.018 9.333 41,187,010 9.1876 0.42%
2025-07-15 0 9.580 9.570 9.580 9.390 9.780 45,616,935 435,016,516 9.5363 9.142 9.132 9.142 8.961 9.333 47,802,815 9.1002 -0.73%
2025-07-14 0 9.650 9.640 9.650 9.530 9.760 52,903,000 509,862,274 9.6377 9.209 9.199 9.209 9.094 9.314 55,438,015 9.1970 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 9.171 9.161 9.171 8.932 9.495 133,310,227 9.3010 2.56%
2025-07-10 0 9.370 9.360 9.370 9.060 9.470 72,174,116 671,960,263 9.3103 8.942 8.932 8.942 8.646 9.037 75,632,567 8.8845 3.08%
2025-07-09 0 9.090 9.070 9.090 9.010 9.280 43,838,000 400,487,312 9.1356 8.674 8.655 8.674 8.598 8.856 45,938,637 8.7179 -1.20%
2025-07-08 0 9.200 9.190 9.200 8.900 9.200 48,580,100 440,583,446 9.0692 8.779 8.770 8.779 8.493 8.779 50,907,969 8.6545 3.25%
2025-07-07 0 8.910 8.880 8.910 8.780 8.970 25,044,000 222,431,295 8.8816 8.503 8.474 8.503 8.379 8.560 26,244,063 8.4755 0.79%
2025-07-04 0 8.840 8.830 8.840 8.600 9.120 50,512,912 448,214,234 8.8733 8.436 8.426 8.436 8.207 8.703 52,933,398 8.4675 1.55%
2025-07-03 0 8.920 8.880 8.920 8.720 8.940 33,254,100 294,220,624 8.8476 8.307 8.270 8.307 8.121 8.326 35,706,891 8.2399 1.94%
2025-07-02 0 8.750 8.740 8.750 8.660 8.890 28,384,861 247,969,651 8.7360 8.149 8.140 8.149 8.065 8.279 30,478,501 8.1359 -0.91%
2025-06-30 0 8.830 8.810 8.830 8.760 8.980 33,696,839 298,139,513 8.8477 8.223 8.205 8.223 8.158 8.363 36,182,286 8.2399 -0.67%
2025-06-27 0 8.890 8.860 8.890 8.750 9.200 67,684,466 605,544,865 8.9466 8.279 8.251 8.279 8.149 8.568 72,676,807 8.3320 -0.45%
2025-06-26 0 8.930 8.900 8.930 8.840 9.290 72,218,020 650,413,078 9.0062 8.317 8.289 8.317 8.233 8.652 77,544,752 8.3876 -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 8.652 8.643 8.652 8.196 8.726 186,771,010 8.5179 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 8.214 8.205 8.214 7.618 8.214 143,614,554 8.0557 8.75%
2025-06-23 0 8.110 8.100 8.110 7.790 8.140 36,549,539 292,645,050 8.0068 7.553 7.544 7.553 7.255 7.581 39,245,398 7.4568 3.18%
2025-06-20 0 7.860 7.850 7.860 7.770 7.940 30,385,440 238,784,865 7.8585 7.320 7.311 7.320 7.236 7.395 32,626,641 7.3187 1.29%
2025-06-19 0 7.760 7.740 7.760 7.710 8.130 51,751,000 406,921,884 7.8631 7.227 7.208 7.227 7.180 7.572 55,568,104 7.3229 -5.13%
2025-06-18 0 8.180 8.170 8.180 8.070 8.410 40,900,105 334,307,888 8.1738 7.618 7.609 7.618 7.516 7.832 43,916,858 7.6123 -3.20%
2025-06-17 0 8.450 8.430 8.450 8.340 8.530 31,953,985 269,504,197 8.4341 7.870 7.851 7.870 7.767 7.944 34,310,880 7.8548 -0.35%
2025-06-16 0 8.480 8.470 8.480 8.120 8.480 47,903,352 399,726,530 8.3444 7.897 7.888 7.897 7.562 7.897 51,436,657 7.7712 3.67%
2025-06-13 0 8.180 8.170 8.180 8.040 8.390 48,304,409 394,169,688 8.1601 7.618 7.609 7.618 7.488 7.814 51,867,296 7.5996 -2.62%
2025-06-12 0 8.400 8.390 8.400 8.280 8.510 45,567,511 383,156,897 8.4086 7.823 7.814 7.823 7.711 7.925 48,928,527 7.8310 -0.47%
2025-06-11 0 8.440 8.430 8.440 8.150 8.560 75,631,328 636,373,029 8.4141 7.860 7.851 7.860 7.590 7.972 81,209,822 7.8362 3.94%
2025-06-10 0 8.120 8.100 8.120 7.940 8.310 56,902,450 462,583,325 8.1294 7.562 7.544 7.562 7.395 7.739 61,099,520 7.5710 -0.73%
2025-06-09 0 8.180 8.170 8.180 8.070 8.340 49,289,614 404,022,039 8.1969 7.618 7.609 7.618 7.516 7.767 52,925,169 7.6338 3.02%
2025-06-06 0 7.940 7.940 7.950 7.910 8.120 29,905,560 238,499,735 7.9751 7.395 7.395 7.404 7.367 7.562 32,111,365 7.4273 -1.85%
2025-06-05 0 8.090 8.080 8.090 7.850 8.150 52,765,759 423,170,753 8.0198 7.534 7.525 7.534 7.311 7.590 56,657,711 7.4689 2.53%
2025-06-04 0 7.890 7.880 7.890 7.660 7.930 39,119,517 306,727,409 7.8408 7.348 7.339 7.348 7.134 7.385 42,004,935 7.3022 2.87%
2025-06-03 0 7.670 7.670 7.680 7.470 7.720 31,256,765 238,804,454 7.6401 7.143 7.143 7.152 6.957 7.190 33,562,234 7.1153 3.37%
2025-06-02 0 7.420 7.420 7.430 7.190 7.500 11,414,625 83,295,669 7.2973 6.910 6.910 6.920 6.696 6.985 12,256,557 6.7960 -2.11%
2025-05-30 0 7.580 7.570 7.580 7.530 7.700 30,583,990 231,614,223 7.5731 7.059 7.050 7.059 7.013 7.171 32,839,836 7.0528 -1.94%
2025-05-29 0 7.730 7.720 7.730 7.460 7.730 30,503,500 233,303,225 7.6484 7.199 7.190 7.199 6.948 7.199 32,753,409 7.1230 3.62%
2025-05-28 0 7.460 7.440 7.460 7.380 7.520 14,901,764 110,971,285 7.4469 6.948 6.929 6.948 6.873 7.003 16,000,904 6.9353 0.00%
2025-05-27 0 7.460 7.450 7.460 7.390 7.480 12,859,012 95,568,910 7.4321 6.948 6.938 6.948 6.882 6.966 13,807,480 6.9215 0.13%
2025-05-26 0 7.450 7.440 7.450 7.410 7.600 17,735,200 132,751,185 7.4852 6.938 6.929 6.938 6.901 7.078 19,043,331 6.9710 -1.06%
2025-05-23 0 7.530 7.520 7.530 7.460 7.690 34,199,917 259,522,721 7.5884 7.013 7.003 7.013 6.948 7.162 36,722,470 7.0671 0.67%
2025-05-22 0 7.480 7.470 7.480 7.440 7.630 24,043,000 180,921,625 7.5249 6.966 6.957 6.966 6.929 7.106 25,816,389 7.0080 -2.48%
2025-05-21 0 7.670 7.660 7.670 7.610 7.680 18,567,275 141,952,365 7.6453 7.143 7.134 7.143 7.087 7.152 19,936,779 7.1201 0.26%
2025-05-20 0 7.650 7.640 7.650 7.550 7.720 18,318,713 139,745,133 7.6285 7.125 7.115 7.125 7.031 7.190 19,669,884 7.1045 0.39%
2025-05-19 0 7.620 7.600 7.620 7.510 7.670 15,761,870 119,967,378 7.6112 7.097 7.078 7.097 6.994 7.143 16,924,450 7.0884 0.13%
2025-05-16 0 7.610 7.600 7.610 7.540 7.680 17,203,682 130,722,215 7.5985 7.087 7.078 7.087 7.022 7.152 18,472,609 7.0765 -1.04%
2025-05-15 0 7.690 7.690 7.700 7.660 7.860 28,146,835 217,868,345 7.7404 7.162 7.162 7.171 7.134 7.320 30,222,919 7.2087 -2.29%
2025-05-14 0 7.870 7.860 7.870 7.470 7.970 72,633,507 563,662,761 7.7604 7.329 7.320 7.329 6.957 7.423 77,990,885 7.2273 4.93%
2025-05-13 0 7.500 7.490 7.500 7.470 7.780 42,720,610 323,843,776 7.5805 6.985 6.975 6.985 6.957 7.246 45,871,641 7.0598 -3.47%
2025-05-12 0 7.770 7.770 7.780 7.320 7.830 68,726,800 522,431,508 7.6016 7.236 7.236 7.246 6.817 7.292 73,796,023 7.0794 6.73%
2025-05-09 0 7.280 7.270 7.280 7.230 7.450 23,145,395 168,999,403 7.3016 6.780 6.771 6.780 6.733 6.938 24,852,577 6.8001 -2.15%
2025-05-08 0 7.440 7.430 7.440 7.290 7.530 32,456,133 241,555,236 7.4425 6.929 6.920 6.929 6.789 7.013 34,850,066 6.9313 1.78%
2025-05-07 0 7.310 7.300 7.310 7.260 7.740 69,303,279 519,824,585 7.5007 6.808 6.799 6.808 6.761 7.208 74,415,023 6.9855 0.55%
2025-05-06 0 7.270 7.270 7.280 7.100 7.290 31,732,600 229,259,868 7.2247 6.771 6.771 6.780 6.612 6.789 34,073,166 6.7285 0.69%
2025-05-02 0 7.220 7.200 7.220 6.950 7.250 10,046,750 72,106,852 7.1771 6.724 6.705 6.724 6.473 6.752 10,787,789 6.6841 2.56%
2025-04-30 0 7.040 7.020 7.040 6.980 7.170 31,198,734 219,896,147 7.0482 6.556 6.538 6.556 6.501 6.677 33,499,923 6.5641 -0.56%
2025-04-29 0 7.080 7.070 7.080 7.030 7.160 16,175,000 114,502,449 7.0790 6.594 6.584 6.594 6.547 6.668 17,368,053 6.5927 -0.28%
2025-04-28 0 7.100 7.090 7.100 7.020 7.270 46,454,000 329,009,718 7.0825 6.612 6.603 6.612 6.538 6.771 49,880,403 6.5960 -1.93%
2025-04-25 0 7.240 7.230 7.240 7.130 7.370 66,453,405 479,995,372 7.2230 6.743 6.733 6.743 6.640 6.864 71,354,945 6.7269 1.83%
2025-04-24 0 7.110 7.100 7.110 7.040 7.240 24,435,624 174,149,895 7.1269 6.622 6.612 6.622 6.556 6.743 26,237,972 6.6373 -0.97%
2025-04-23 0 7.180 7.180 7.190 7.120 7.280 31,241,568 224,475,664 7.1852 6.687 6.687 6.696 6.631 6.780 33,545,916 6.6916 0.98%
2025-04-22 0 7.110 7.100 7.110 6.950 7.160 26,854,906 189,909,688 7.0717 6.622 6.612 6.622 6.473 6.668 28,835,698 6.5859 2.30%
2025-04-17 0 6.950 6.940 6.950 6.870 7.050 25,430,761 177,289,793 6.9715 6.473 6.463 6.473 6.398 6.566 27,306,510 6.4926 -0.29%
2025-04-16 0 6.970 6.960 6.970 6.860 7.160 35,361,000 246,190,928 6.9622 6.491 6.482 6.491 6.389 6.668 37,969,194 6.4840 -2.92%
2025-04-15 0 7.180 7.170 7.180 7.110 7.240 21,175,509 151,731,662 7.1654 6.687 6.677 6.687 6.622 6.743 22,737,394 6.6732 -0.42%
2025-04-14 0 7.210 7.200 7.210 7.100 7.250 39,712,052 284,930,228 7.1749 6.715 6.705 6.715 6.612 6.752 42,641,175 6.6820 2.56%
2025-04-11 0 7.030 7.030 7.040 6.770 7.250 71,480,680 504,074,647 7.0519 6.547 6.547 6.556 6.305 6.752 76,753,027 6.5675 3.23%
2025-04-10 0 6.810 6.810 6.820 6.800 7.150 73,954,838 514,579,019 6.9580 6.342 6.342 6.352 6.333 6.659 79,409,676 6.4801 1.64%
2025-04-09 0 6.700 6.690 6.700 6.190 6.720 85,093,237 551,845,374 6.4852 6.240 6.230 6.240 5.765 6.258 91,369,633 6.0397 4.52%
2025-04-08 0 6.410 6.400 6.410 6.220 6.510 81,550,230 519,141,240 6.3659 5.970 5.960 5.970 5.793 6.063 87,565,297 5.9286 3.22%
2025-04-07 0 6.210 6.200 6.210 6.130 7.180 151,329,873 985,167,446 6.5101 5.783 5.774 5.783 5.709 6.687 162,491,820 6.0629 -19.66%
2025-04-03 0 7.730 7.730 7.740 7.670 7.870 31,346,784 243,141,079 7.7565 7.199 7.199 7.208 7.143 7.329 33,658,893 7.2237 -2.03%
2025-04-02 0 7.890 7.880 7.890 7.670 7.930 35,942,707 282,096,220 7.8485 7.348 7.339 7.348 7.143 7.385 38,593,807 7.3094 2.47%
2025-04-01 0 7.700 7.700 7.710 7.680 7.850 28,765,766 222,958,756 7.7508 7.171 7.171 7.180 7.152 7.311 30,887,501 7.2184 -0.52%
2025-03-31 0 7.740 7.730 7.740 7.660 7.950 52,558,359 408,063,711 7.7640 7.208 7.199 7.208 7.134 7.404 56,435,013 7.2307 -3.01%
2025-03-28 0 7.980 7.950 7.980 7.920 8.090 35,452,887 283,447,157 7.9950 7.432 7.404 7.432 7.376 7.534 38,067,858 7.4458 -0.75%
2025-03-27 0 8.040 8.030 8.040 7.890 8.130 35,810,682 287,306,120 8.0229 7.488 7.478 7.488 7.348 7.572 38,452,044 7.4718 0.75%
2025-03-26 0 7.980 7.970 7.980 7.900 8.040 32,936,084 262,127,549 7.9587 7.432 7.423 7.432 7.357 7.488 35,365,418 7.4120 1.01%
2025-03-25 0 7.900 7.890 7.900 7.870 8.170 47,994,149 381,962,085 7.9585 7.357 7.348 7.357 7.329 7.609 51,534,151 7.4118 -3.19%
2025-03-24 0 8.160 8.160 8.170 7.940 8.210 55,990,682 451,949,603 8.0719 7.599 7.599 7.609 7.395 7.646 60,120,501 7.5174 0.49%
2025-03-21 0 8.120 8.120 8.130 8.090 8.480 67,536,224 555,410,094 8.2239 7.562 7.562 7.572 7.534 7.897 72,517,631 7.6590 -3.22%
2025-03-20 0 8.390 8.380 8.390 8.340 8.570 47,691,824 402,872,065 8.4474 7.814 7.804 7.814 7.767 7.981 51,209,527 7.8671 -1.53%
2025-03-19 0 8.520 8.510 8.520 8.410 8.680 62,900,467 535,803,224 8.5183 7.935 7.925 7.935 7.832 8.084 67,539,945 7.9331 -1.50%
2025-03-18 0 8.650 8.640 8.650 8.530 8.740 59,982,028 517,113,260 8.6211 8.056 8.046 8.056 7.944 8.140 64,406,245 8.0289 0.93%
2025-03-17 0 8.570 8.560 8.570 8.500 8.790 71,105,618 613,281,454 8.6249 7.981 7.972 7.981 7.916 8.186 76,350,300 8.0325 -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 8.102 8.093 8.102 7.776 8.456 265,695,190 8.1577 4.69%
2025-03-13 0 8.310 8.300 8.310 8.210 8.600 98,538,000 826,876,790 8.3915 7.739 7.730 7.739 7.646 8.009 105,806,069 7.8150 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 7.730 7.730 7.739 7.441 8.177 189,576,259 7.8095 3.88%
2025-03-11 0 7.990 7.980 7.990 7.780 8.010 49,173,895 388,345,415 7.8974 7.441 7.432 7.441 7.246 7.460 52,800,914 7.3549 -0.50%
2025-03-10 0 8.030 8.020 8.030 7.880 8.150 53,191,000 425,695,707 8.0032 7.478 7.469 7.478 7.339 7.590 57,114,317 7.4534 -0.74%
2025-03-07 0 8.090 8.090 8.100 8.050 8.350 64,277,500 527,710,992 8.2099 7.534 7.534 7.544 7.497 7.776 69,018,547 7.6459 -3.11%
2025-03-06 0 8.350 8.340 8.350 8.200 8.500 106,482,600 890,510,660 8.3630 7.776 7.767 7.776 7.637 7.916 114,336,655 7.7885 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 7.572 7.572 7.581 7.329 7.832 151,636,992 7.6277 2.91%
2025-03-04 0 7.900 7.900 7.910 7.810 8.090 61,182,500 487,582,388 7.9693 7.357 7.357 7.367 7.274 7.534 65,695,263 7.4219 -0.88%
2025-03-03 0 7.970 7.960 7.970 7.780 8.100 87,264,980 692,931,043 7.9405 7.423 7.413 7.423 7.246 7.544 93,701,561 7.3951 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 7.311 7.311 7.320 7.218 8.074 223,681,903 7.5266 -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 8.028 8.019 8.028 7.469 8.503 428,508,652 7.8729 -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 8.158 8.149 8.158 6.975 8.345 326,597,447 7.9185 17.11%
2025-02-25 0 7.480 7.480 7.490 7.420 7.670 44,556,428 337,163,167 7.5671 6.966 6.966 6.975 6.910 7.143 47,842,867 7.0473 -4.23%
2025-02-24 0 7.810 7.800 7.810 7.750 8.050 51,603,625 407,412,754 7.8950 7.274 7.264 7.274 7.218 7.497 55,409,859 7.3527 -2.25%
2025-02-21 0 7.990 7.980 7.990 7.710 8.020 61,426,327 485,048,916 7.8964 7.441 7.432 7.441 7.180 7.469 65,957,074 7.3540 1.40%
2025-02-20 0 7.880 7.870 7.880 7.660 7.970 61,139,993 479,778,207 7.8472 7.339 7.329 7.339 7.134 7.423 65,649,620 7.3082 0.64%
2025-02-19 0 7.830 7.820 7.830 7.380 7.910 58,670,799 451,098,804 7.6886 7.292 7.283 7.292 6.873 7.367 62,998,301 7.1605 4.40%
2025-02-18 0 7.500 7.490 7.500 7.420 7.700 45,205,103 340,770,105 7.5383 6.985 6.975 6.985 6.910 7.171 48,539,388 7.0205 -2.22%
2025-02-17 0 7.670 7.660 7.670 7.360 7.740 86,765,075 657,454,907 7.5774 7.143 7.134 7.143 6.854 7.208 93,164,784 7.0569 5.07%
2025-02-14 0 7.300 7.290 7.300 7.140 7.300 41,130,400 296,398,197 7.2063 6.799 6.789 6.799 6.650 6.799 44,164,139 6.7113 2.67%
2025-02-13 0 7.110 7.110 7.120 7.110 7.440 48,265,500 350,190,863 7.2555 6.622 6.622 6.631 6.622 6.929 51,825,517 6.7571 -4.44%
2025-02-12 0 7.440 7.430 7.440 7.120 7.440 36,366,790 263,651,208 7.2498 6.929 6.920 6.929 6.631 6.929 39,049,170 6.7518 3.91%
2025-02-11 0 7.160 7.160 7.170 7.110 7.380 22,624,736 163,058,997 7.2071 6.668 6.668 6.677 6.622 6.873 24,293,515 6.7120 -2.32%
2025-02-10 0 7.330 7.320 7.330 7.270 7.480 27,019,524 198,232,270 7.3366 6.826 6.817 6.826 6.771 6.966 29,012,458 6.8327 -1.08%
2025-02-07 0 7.410 7.410 7.420 7.170 7.520 40,419,619 298,359,252 7.3815 6.901 6.901 6.910 6.677 7.003 43,400,931 6.8745 2.07%
2025-02-06 0 7.260 7.250 7.260 7.040 7.260 17,909,588 128,653,589 7.1835 6.761 6.752 6.761 6.556 6.761 19,230,582 6.6901 1.97%
2025-02-05 0 7.120 7.100 7.120 7.070 7.230 20,725,539 147,798,346 7.1312 6.631 6.612 6.631 6.584 6.733 22,254,235 6.6414 -2.60%
2025-02-04 0 7.310 7.310 7.320 6.980 7.350 15,857,676 115,292,415 7.2704 6.808 6.808 6.817 6.501 6.845 17,027,323 6.7710 4.43%
2025-02-03 0 7.000 6.990 7.000 6.750 7.020 8,537,500 58,824,127 6.8901 6.519 6.510 6.519 6.286 6.538 9,167,218 6.4168 -0.71%
2025-01-28 0 7.050 7.040 7.050 6.940 7.180 3,400,500 23,884,407 7.0238 6.566 6.556 6.566 6.463 6.687 3,651,318 6.5413 -0.84%
2025-01-27 0 7.110 7.100 7.110 7.100 7.270 19,255,398 137,923,046 7.1628 6.622 6.612 6.622 6.612 6.771 20,675,658 6.6708 -1.52%
2025-01-24 0 7.220 7.220 7.230 7.030 7.280 31,023,918 223,185,372 7.1940 6.724 6.724 6.733 6.547 6.780 33,312,212 6.6998 3.00%
2025-01-23 0 7.010 7.000 7.010 6.950 7.270 34,607,358 245,371,506 7.0902 6.528 6.519 6.528 6.473 6.771 37,159,964 6.6031 2.49%
2025-01-22 0 6.840 6.840 6.850 6.770 7.010 18,110,514 124,157,447 6.8555 6.370 6.370 6.379 6.305 6.528 19,446,328 6.3846 -1.44%
2025-01-21 0 6.940 6.940 6.950 6.890 7.030 24,562,000 171,083,160 6.9654 6.463 6.463 6.473 6.417 6.547 26,373,670 6.4869 1.02%
2025-01-20 0 6.870 6.870 6.890 6.810 7.000 35,339,000 244,199,551 6.9102 6.398 6.398 6.417 6.342 6.519 37,945,571 6.4355 1.78%
2025-01-17 0 6.750 6.750 6.760 6.680 6.790 18,028,046 121,512,276 6.7402 6.286 6.286 6.296 6.221 6.324 19,357,777 6.2772 0.00%
2025-01-16 0 6.750 6.740 6.750 6.670 6.880 18,885,096 127,659,689 6.7598 6.286 6.277 6.286 6.212 6.407 20,278,043 6.2955 0.60%
2025-01-15 0 6.710 6.710 6.720 6.660 6.800 16,128,618 108,378,900 6.7197 6.249 6.249 6.258 6.203 6.333 17,318,249 6.2581 -1.18%
2025-01-14 0 6.790 6.780 6.790 6.440 6.830 36,097,314 241,814,897 6.6990 6.324 6.314 6.324 5.998 6.361 38,759,817 6.2388 5.43%
2025-01-13 0 6.440 6.430 6.440 6.280 6.460 15,442,594 98,645,324 6.3879 5.998 5.988 5.998 5.849 6.016 16,581,625 5.9491 0.31%
2025-01-10 0 6.420 6.420 6.430 6.390 6.660 20,444,838 132,315,090 6.4718 5.979 5.979 5.988 5.951 6.203 21,952,830 6.0272 -2.87%
2025-01-09 0 6.610 6.600 6.610 6.550 6.680 10,156,268 67,108,671 6.6076 6.156 6.147 6.156 6.100 6.221 10,905,385 6.1537 0.46%
2025-01-08 0 6.580 6.570 6.580 6.440 6.730 17,779,782 116,379,120 6.5456 6.128 6.119 6.128 5.998 6.268 19,091,202 6.0960 -1.64%
2025-01-07 0 6.690 6.680 6.690 6.520 6.780 21,277,407 141,507,389 6.6506 6.230 6.221 6.230 6.072 6.314 22,846,808 6.1937 -1.18%
2025-01-06 0 6.770 6.760 6.770 6.520 6.770 21,509,876 143,565,898 6.6744 6.305 6.296 6.305 6.072 6.305 23,096,424 6.2159 3.04%
2025-01-03 0 6.570 6.570 6.580 6.530 6.750 26,321,576 173,846,793 6.6047 6.119 6.119 6.128 6.081 6.286 28,263,030 6.1510 -0.76%
2025-01-02 0 6.620 6.610 6.620 6.560 7.080 48,830,000 328,142,522 6.7201 6.165 6.156 6.165 6.109 6.594 52,431,654 6.2585 -6.63%
2024-12-31 0 7.090 7.090 7.100 7.060 7.310 14,161,059 101,606,987 7.1751 6.603 6.603 6.612 6.575 6.808 15,205,565 6.6822 -2.34%
2024-12-30 0 7.260 7.260 7.270 7.210 7.320 13,627,000 98,792,720 7.2498 6.761 6.761 6.771 6.715 6.817 14,632,114 6.7518 -0.14%
2024-12-27 0 7.270 7.260 7.270 7.100 7.400 32,741,500 237,278,212 7.2470 6.771 6.761 6.771 6.612 6.892 35,156,482 6.7492 0.28%
2024-12-24 0 7.250 7.250 7.260 7.090 7.310 14,683,617 106,522,042 7.2545 6.752 6.752 6.761 6.603 6.808 15,766,667 6.7562 2.26%
2024-12-23 0 7.090 7.080 7.090 7.030 7.210 14,100,000 100,379,069 7.1191 6.603 6.594 6.603 6.547 6.715 15,140,003 6.6301 0.57%
2024-12-20 0 7.050 7.050 7.070 6.980 7.180 23,154,037 164,304,004 7.0961 6.566 6.566 6.584 6.501 6.687 24,861,857 6.6087 0.00%
2024-12-19 0 7.050 7.040 7.050 6.940 7.080 13,802,635 96,863,904 7.0178 6.566 6.556 6.566 6.463 6.594 14,820,704 6.5357 -0.42%
2024-12-18 0 7.080 7.070 7.080 6.980 7.180 19,472,889 137,369,415 7.0544 6.594 6.584 6.594 6.501 6.687 20,909,191 6.5698 0.43%
2024-12-17 0 7.050 7.050 7.060 6.930 7.150 25,344,356 177,817,606 7.0161 6.566 6.566 6.575 6.454 6.659 27,213,731 6.5341 0.00%
2024-12-16 0 7.050 7.040 7.050 6.990 7.300 33,666,705 238,446,446 7.0826 6.566 6.556 6.566 6.510 6.799 36,149,929 6.5960 -2.62%
2024-12-13 0 7.240 7.230 7.240 7.150 7.500 48,466,428 353,566,212 7.2951 6.743 6.733 6.743 6.659 6.985 52,041,265 6.7940 -4.86%
2024-12-12 0 7.610 7.600 7.610 7.400 7.760 34,280,853 260,581,249 7.6014 7.087 7.078 7.087 6.892 7.227 36,809,376 7.0792 2.28%
2024-12-11 0 7.440 7.410 7.440 7.380 7.570 24,507,782 183,040,513 7.4687 6.929 6.901 6.929 6.873 7.050 26,315,453 6.9556 -0.27%
2024-12-10 0 7.460 7.450 7.460 7.420 8.180 68,927,500 531,605,500 7.7125 6.948 6.938 6.948 6.910 7.618 74,011,526 7.1827 -4.24%
2024-12-09 0 7.790 7.780 7.790 7.190 7.800 51,924,911 389,141,300 7.4943 7.255 7.246 7.255 6.696 7.264 55,754,843 6.9795 5.70%
2024-12-06 0 7.370 7.360 7.370 7.120 7.430 33,399,590 244,786,947 7.3290 6.864 6.854 6.864 6.631 6.920 35,863,112 6.8256 2.36%
2024-12-05 0 7.200 7.180 7.200 7.050 7.250 24,451,867 175,045,797 7.1588 6.705 6.687 6.705 6.566 6.752 26,255,413 6.6670 0.98%
2024-12-04 0 7.130 7.120 7.140 7.020 7.170 18,776,717 133,154,169 7.0915 6.640 6.631 6.650 6.538 6.677 20,161,670 6.6043 1.29%
2024-12-03 0 7.220 7.190 7.220 7.030 7.270 30,859,000 220,767,810 7.1541 6.556 6.528 6.556 6.383 6.601 33,985,849 6.4959 1.26%
2024-12-02 0 7.130 7.120 7.130 7.000 7.230 33,055,200 235,262,034 7.1172 6.474 6.465 6.474 6.356 6.565 36,404,583 6.4624 1.13%
2024-11-29 0 7.050 7.040 7.050 6.760 7.330 61,425,296 433,167,524 7.0519 6.401 6.392 6.401 6.138 6.656 67,649,335 6.4031 3.37%
2024-11-28 0 6.820 6.820 6.830 6.780 7.020 21,813,094 149,582,430 6.8575 6.193 6.193 6.202 6.156 6.374 24,023,349 6.2265 -2.85%
2024-11-27 0 7.020 7.020 7.030 6.640 7.060 43,552,704 298,548,312 6.8549 6.374 6.374 6.383 6.029 6.410 47,965,767 6.2242 4.31%
2024-11-26 0 6.730 6.720 6.730 6.710 6.920 21,096,805 143,053,914 6.7808 6.111 6.102 6.111 6.093 6.283 23,234,480 6.1570 -0.59%
2024-11-25 0 6.770 6.770 6.780 6.700 7.070 55,733,640 378,756,225 6.7958 6.147 6.147 6.156 6.084 6.420 61,380,961 6.1706 -3.15%
2024-11-22 0 6.990 6.980 6.990 6.790 7.480 74,789,136 527,029,007 7.0469 6.347 6.338 6.347 6.165 6.792 82,367,292 6.3985 -6.17%
2024-11-21 0 7.450 7.430 7.450 7.380 7.540 26,380,087 196,260,174 7.4397 6.765 6.746 6.765 6.701 6.846 29,053,101 6.7552 -0.93%
2024-11-20 0 7.520 7.510 7.520 7.360 7.580 21,042,105 157,941,638 7.5060 6.828 6.819 6.828 6.683 6.883 23,174,238 6.8154 0.53%
2024-11-19 0 7.480 7.470 7.480 7.320 7.500 19,184,000 142,254,085 7.4152 6.792 6.783 6.792 6.647 6.810 21,127,856 6.7330 1.63%
2024-11-18 0 7.360 7.350 7.360 7.200 7.500 32,898,956 241,869,562 7.3519 6.683 6.674 6.683 6.538 6.810 36,232,507 6.6755 1.94%
2024-11-15 0 7.220 7.220 7.230 7.200 7.720 56,309,328 416,864,684 7.4031 6.556 6.556 6.565 6.538 7.010 62,014,981 6.7220 -5.37%
2024-11-14 0 7.630 7.600 7.630 7.520 8.080 73,931,010 573,520,413 7.7575 6.928 6.901 6.928 6.828 7.337 81,422,215 7.0438 -0.13%
2024-11-13 0 7.640 7.630 7.640 7.300 7.790 52,363,000 394,521,517 7.5344 6.937 6.928 6.937 6.628 7.073 57,668,784 6.8412 1.60%
2024-11-12 0 7.520 7.510 7.520 7.360 8.080 77,028,662 584,897,264 7.5932 6.828 6.819 6.828 6.683 7.337 84,833,743 6.8946 -5.05%
2024-11-11 0 7.920 7.880 7.920 7.660 8.010 60,391,500 472,267,452 7.8201 7.191 7.155 7.191 6.955 7.273 66,510,787 7.1006 -1.00%
2024-11-08 0 8.000 8.000 8.010 7.960 8.600 112,155,770 908,723,762 8.1023 7.264 7.264 7.273 7.228 7.809 123,520,174 7.3569 -4.19%
2024-11-07 0 8.350 8.350 8.360 7.670 8.460 101,080,700 828,803,067 8.1994 7.582 7.582 7.591 6.964 7.682 111,322,901 7.4450 6.91%
2024-11-06 0 7.810 7.800 7.810 7.680 8.430 110,753,808 884,335,179 7.9847 7.091 7.082 7.091 6.973 7.654 121,976,155 7.2501 -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 7.364 7.355 7.364 6.710 7.364 141,347,451 7.2043 8.57%
2024-11-04 0 7.470 7.470 7.480 7.080 7.580 70,692,299 523,268,334 7.4021 6.783 6.783 6.792 6.429 6.883 77,855,335 6.7210 5.96%
2024-11-01 0 7.050 7.050 7.060 6.890 7.240 66,530,922 470,359,376 7.0698 6.401 6.401 6.410 6.256 6.574 73,272,298 6.4193 1.29%
2024-10-31 0 6.960 6.960 6.970 6.750 7.170 82,062,584 574,645,668 7.0025 6.320 6.320 6.329 6.129 6.510 90,377,737 6.3583 3.73%
2024-10-30 0 6.710 6.710 6.720 6.610 6.940 32,567,440 219,747,498 6.7475 6.093 6.093 6.102 6.002 6.301 35,867,400 6.1267 -2.47%
2024-10-29 0 6.880 6.870 6.880 6.800 7.130 39,006,358 271,074,016 6.9495 6.247 6.238 6.247 6.174 6.474 42,958,754 6.3101 -0.43%
2024-10-28 0 6.910 6.900 6.910 6.740 6.950 33,853,267 233,430,259 6.8954 6.274 6.265 6.274 6.120 6.311 37,283,516 6.2610 0.73%
2024-10-25 0 6.860 6.850 6.860 6.640 6.940 49,979,220 339,371,631 6.7903 6.229 6.220 6.229 6.029 6.301 55,043,463 6.1655 2.39%
2024-10-24 0 6.700 6.700 6.710 6.650 6.830 37,368,000 251,723,639 6.7363 6.084 6.084 6.093 6.038 6.202 41,154,386 6.1166 -0.74%
2024-10-23 0 6.750 6.750 6.760 6.640 6.970 56,249,500 383,994,254 6.8266 6.129 6.129 6.138 6.029 6.329 61,949,091 6.1985 0.75%
2024-10-22 0 6.700 6.700 6.710 6.570 6.780 47,843,000 319,732,301 6.6829 6.084 6.084 6.093 5.966 6.156 52,690,786 6.0681 2.13%
2024-10-21 0 6.560 6.560 6.580 6.510 6.850 74,819,688 495,955,393 6.6287 5.956 5.956 5.975 5.911 6.220 82,400,940 6.0188 -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 6.138 6.129 6.138 5.566 6.383 171,364,536 6.0127 10.46%
2024-10-17 0 6.120 6.120 6.130 6.050 6.550 74,831,381 472,494,414 6.3141 5.557 5.557 5.566 5.493 5.947 82,413,818 5.7332 -1.29%
2024-10-16 0 6.200 6.190 6.200 6.030 6.400 86,771,118 539,036,192 6.2122 5.630 5.620 5.630 5.475 5.811 95,563,372 5.6406 0.98%
2024-10-15 0 6.140 6.140 6.150 6.030 6.780 109,786,171 694,508,138 6.3260 5.575 5.575 5.584 5.475 6.156 120,910,471 5.7440 -6.26%
2024-10-14 0 6.550 6.550 6.560 6.100 6.900 154,766,125 993,510,240 6.4194 5.947 5.947 5.956 5.539 6.265 170,448,107 5.8288 -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 6.211 6.211 6.220 6.047 6.674 192,535,330 6.3058 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 6.165 6.165 6.174 5.993 7.264 401,361,648 6.5324 -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 6.774 6.774 6.783 6.628 9.498 517,029,843 7.5051 -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 9.988 9.970 9.988 9.080 9.988 153,160,651 9.5631 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 9.243 9.225 9.243 8.717 9.970 194,153,922 9.3655 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 8.499 8.472 8.499 7.282 8.889 184,303,924 8.0817 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 8.217 8.217 8.226 6.883 8.381 204,235,321 7.7528 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 6.592 6.565 6.592 5.829 6.901 373,514,255 6.3983 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 5.439 5.430 5.439 4.667 5.493 276,560,846 5.0750 17.91%
2024-09-26 0 5.080 5.060 5.080 4.750 5.080 97,680,008 483,606,540 4.9509 4.613 4.594 4.613 4.313 4.613 107,577,627 4.4954 6.72%
2024-09-25 0 4.760 4.750 4.760 4.750 4.900 108,584,891 524,506,510 4.8304 4.322 4.313 4.322 4.313 4.449 119,587,468 4.3860 1.71%
2024-09-24 0 4.680 4.670 4.680 4.350 4.690 104,370,068 474,877,115 4.5499 4.249 4.240 4.249 3.950 4.258 114,945,570 4.1313 9.35%
2024-09-23 0 4.280 4.280 4.290 4.220 4.360 22,605,041 97,369,457 4.3074 3.886 3.886 3.895 3.832 3.959 24,895,541 3.9111 0.71%
2024-09-20 0 4.250 4.240 4.250 4.160 4.280 26,860,138 113,546,269 4.2273 3.859 3.850 3.859 3.777 3.886 29,581,794 3.8384 -0.47%
2024-09-19 0 4.270 4.260 4.270 4.190 4.330 36,211,962 154,515,463 4.2670 3.877 3.868 3.877 3.805 3.932 39,881,210 3.8744 1.18%
2024-09-17 0 4.220 4.210 4.220 4.150 4.230 5,128,461 21,616,179 4.2149 3.832 3.823 3.832 3.768 3.841 5,648,112 3.8272 0.96%
2024-09-16 0 4.180 4.170 4.180 4.120 4.190 1,752,151 7,293,318 4.1625 3.795 3.786 3.795 3.741 3.805 1,929,691 3.7795 -0.48%
2024-09-13 0 4.200 4.180 4.200 4.160 4.230 23,211,525 97,348,564 4.1940 3.814 3.795 3.814 3.777 3.841 25,563,478 3.8081 0.96%
2024-09-12 0 4.160 4.150 4.160 4.110 4.210 15,774,546 65,598,554 4.1585 3.777 3.768 3.777 3.732 3.823 17,372,933 3.7759 0.48%
2024-09-11 0 4.140 4.130 4.140 4.080 4.160 17,369,987 71,798,773 4.1335 3.759 3.750 3.759 3.705 3.777 19,130,035 3.7532 -0.48%
2024-09-10 0 4.160 4.150 4.160 4.070 4.160 19,786,733 81,564,157 4.1222 3.777 3.768 3.777 3.696 3.777 21,791,663 3.7429 0.24%
2024-09-09 0 4.150 4.140 4.150 4.110 4.220 45,895,668 190,883,497 4.1591 3.768 3.759 3.768 3.732 3.832 50,546,137 3.7764 1.97%
2024-09-05 0 4.070 4.070 4.080 4.030 4.080 10,389,105 42,176,823 4.0597 3.696 3.696 3.705 3.659 3.705 11,441,801 3.6862 0.99%
2024-09-04 0 4.030 4.020 4.030 4.000 4.090 15,624,524 63,090,031 4.0379 3.659 3.650 3.659 3.632 3.714 17,207,710 3.6664 -0.49%
2024-09-03 0 4.050 4.040 4.050 4.020 4.110 16,361,809 66,493,170 4.0639 3.677 3.668 3.677 3.650 3.732 18,019,701 3.6900 0.75%
2024-09-02 0 4.020 4.020 4.030 4.000 4.120 24,837,884 100,249,981 4.0362 3.650 3.650 3.659 3.632 3.741 27,354,631 3.6648 -2.66%
2024-08-30 0 4.130 4.130 4.140 3.890 4.240 104,490,796 432,036,448 4.1347 3.750 3.750 3.759 3.532 3.850 115,078,531 3.7543 7.55%
2024-08-29 0 3.840 3.840 3.850 3.810 3.870 14,954,689 57,548,689 3.8482 3.487 3.487 3.496 3.459 3.514 16,470,002 3.4942 0.26%
2024-08-28 0 3.830 3.820 3.830 3.770 3.860 23,793,500 90,883,574 3.8197 3.478 3.469 3.478 3.423 3.505 26,204,423 3.4683 0.00%
2024-08-27 0 3.830 3.820 3.830 3.770 3.850 18,362,100 69,756,645 3.7989 3.478 3.469 3.478 3.423 3.496 20,222,676 3.4494 -0.26%
2024-08-26 0 3.840 3.830 3.840 3.800 3.870 9,796,040 37,522,565 3.8304 3.487 3.478 3.487 3.450 3.514 10,788,643 3.4780 0.00%
2024-08-23 0 3.840 3.840 3.850 3.800 3.880 14,185,500 54,445,393 3.8381 3.487 3.487 3.496 3.450 3.523 15,622,874 3.4850 0.26%
2024-08-22 0 3.830 3.820 3.830 3.780 3.860 14,621,764 55,706,730 3.8099 3.478 3.469 3.478 3.432 3.505 16,103,343 3.4593 0.00%
2024-08-21 0 3.830 3.830 3.840 3.790 3.850 9,070,344 34,613,202 3.8161 3.478 3.478 3.487 3.441 3.496 9,989,414 3.4650 -0.52%
2024-08-20 0 3.850 3.840 3.850 3.800 3.890 16,431,000 62,958,580 3.8317 3.496 3.487 3.496 3.450 3.532 18,095,903 3.4792 -0.77%
2024-08-19 0 3.880 3.870 3.880 3.840 3.910 9,201,000 35,673,897 3.8772 3.523 3.514 3.523 3.487 3.550 10,133,309 3.5205 0.52%
2024-08-16 0 3.860 3.850 3.860 3.830 3.920 15,882,000 61,258,190 3.8571 3.505 3.496 3.505 3.478 3.559 17,491,275 3.5022 -0.77%
2024-08-15 0 3.890 3.890 3.900 3.830 3.960 20,387,500 79,426,665 3.8959 3.532 3.532 3.541 3.478 3.596 22,453,304 3.5374 0.78%
2024-08-14 0 3.860 3.860 3.870 3.830 3.940 14,580,926 56,547,287 3.8782 3.505 3.505 3.514 3.478 3.578 16,058,367 3.5214 -2.03%
2024-08-13 0 3.940 3.930 3.940 3.880 3.960 19,345,828 75,853,077 3.9209 3.578 3.568 3.578 3.523 3.596 21,306,082 3.5602 0.00%
2024-08-12 0 3.940 3.940 3.950 3.920 4.010 15,678,113 61,870,710 3.9463 3.578 3.578 3.587 3.559 3.641 17,266,729 3.5832 -1.99%
2024-08-09 0 4.020 4.010 4.020 3.990 4.120 15,558,500 63,116,236 4.0567 3.650 3.641 3.650 3.623 3.741 17,134,996 3.6835 0.00%
2024-08-08 0 4.020 4.020 4.030 3.980 4.070 13,591,554 54,688,421 4.0237 3.650 3.650 3.659 3.614 3.696 14,968,745 3.6535 0.75%
2024-08-07 0 3.990 3.970 3.990 3.910 4.020 17,180,509 68,080,729 3.9627 3.623 3.605 3.623 3.550 3.650 18,921,358 3.5981 1.53%
2024-08-06 0 3.930 3.910 3.930 3.880 4.000 26,086,900 102,201,832 3.9177 3.568 3.550 3.568 3.523 3.632 28,730,206 3.5573 -0.25%
2024-08-05 0 3.940 3.940 3.950 3.900 4.060 23,459,318 93,430,078 3.9826 3.578 3.578 3.587 3.541 3.686 25,836,379 3.6162 -1.01%
2024-08-02 0 3.980 3.980 3.990 3.940 4.050 22,729,938 90,549,791 3.9837 3.614 3.614 3.623 3.578 3.677 25,033,094 3.6172 -1.49%
2024-08-01 0 4.040 4.040 4.050 4.000 4.150 64,957,112 264,967,280 4.0791 3.668 3.668 3.677 3.632 3.768 71,539,019 3.7038 1.00%
2024-07-31 0 4.000 4.000 4.010 3.690 4.070 67,595,363 266,989,971 3.9498 3.632 3.632 3.641 3.351 3.696 74,444,596 3.5864 8.11%
2024-07-30 0 3.700 3.700 3.710 3.660 3.740 13,459,407 49,959,254 3.7118 3.360 3.360 3.369 3.323 3.396 14,823,208 3.3703 0.00%
2024-07-29 0 3.700 3.700 3.710 3.690 3.750 8,554,826 31,878,401 3.7264 3.360 3.360 3.369 3.351 3.405 9,421,661 3.3835 -0.27%
2024-07-26 0 3.710 3.710 3.720 3.640 3.750 10,934,154 40,560,208 3.7095 3.369 3.369 3.378 3.305 3.405 12,042,079 3.3682 2.49%
2024-07-25 0 3.620 3.620 3.630 3.620 3.700 15,610,602 57,023,536 3.6529 3.287 3.287 3.296 3.287 3.360 17,192,377 3.3168 -1.63%
2024-07-24 0 3.680 3.680 3.690 3.660 3.760 17,216,400 63,763,975 3.7037 3.341 3.341 3.351 3.323 3.414 18,960,886 3.3629 -1.34%
2024-07-23 0 3.730 3.730 3.740 3.730 3.840 14,258,600 53,884,513 3.7791 3.387 3.387 3.396 3.387 3.487 15,703,381 3.4314 -2.10%
2024-07-22 0 3.810 3.810 3.820 3.790 3.910 14,072,354 53,869,965 3.8281 3.459 3.459 3.469 3.441 3.550 15,498,263 3.4759 0.79%
2024-07-19 0 3.780 3.770 3.780 3.750 3.800 12,111,482 45,632,700 3.7677 3.432 3.423 3.432 3.405 3.450 13,338,702 3.4211 -0.53%
2024-07-18 0 3.800 3.800 3.810 3.760 3.830 10,985,364 41,737,039 3.7993 3.450 3.450 3.459 3.414 3.478 12,098,478 3.4498 0.26%
2024-07-17 0 3.790 3.790 3.800 3.760 3.820 10,340,779 39,257,118 3.7963 3.441 3.441 3.450 3.414 3.469 11,388,579 3.4471 0.00%
2024-07-16 0 3.790 3.770 3.790 3.760 3.810 11,002,202 41,520,806 3.7739 3.441 3.423 3.441 3.414 3.459 12,117,022 3.4267 0.00%
2024-07-15 0 3.790 3.790 3.800 3.770 3.860 11,441,600 43,492,248 3.8012 3.441 3.441 3.450 3.423 3.505 12,600,943 3.4515 -1.30%
2024-07-12 0 3.840 3.830 3.840 3.790 3.860 12,633,600 48,299,458 3.8231 3.487 3.478 3.487 3.441 3.505 13,913,724 3.4714 1.05%
2024-07-11 0 3.800 3.800 3.810 3.760 3.820 14,924,251 56,622,400 3.7940 3.450 3.450 3.459 3.414 3.469 16,436,480 3.4449 1.60%
2024-07-10 0 3.740 3.730 3.740 3.710 3.840 15,224,561 57,421,011 3.7716 3.396 3.387 3.396 3.369 3.487 16,767,220 3.4246 -1.32%
2024-07-09 0 3.790 3.780 3.790 3.710 3.820 15,176,076 57,118,175 3.7637 3.441 3.432 3.441 3.369 3.469 16,713,822 3.4174 1.88%
2024-07-08 0 3.720 3.710 3.720 3.690 3.950 52,280,435 196,778,906 3.7639 3.378 3.369 3.378 3.351 3.587 57,577,853 3.4176 -5.56%
2024-07-05 0 4.180 4.170 4.180 4.160 4.230 16,771,000 70,219,560 4.1870 3.576 3.568 3.576 3.559 3.619 19,601,004 3.5824 -0.48%
2024-07-04 0 4.200 4.190 4.200 4.170 4.260 20,586,720 86,708,510 4.2119 3.594 3.585 3.594 3.568 3.645 24,060,604 3.6038 -0.47%
2024-07-03 0 4.220 4.200 4.220 4.130 4.230 18,900,682 79,118,905 4.1860 3.611 3.594 3.611 3.534 3.619 22,090,057 3.5817 2.43%
2024-07-02 0 4.120 4.120 4.130 4.100 4.200 14,041,605 58,167,454 4.1425 3.525 3.525 3.534 3.508 3.594 16,411,040 3.5444 0.73%
2024-06-28 0 4.090 4.090 4.100 4.040 4.180 19,812,500 81,381,129 4.1076 3.499 3.499 3.508 3.457 3.576 23,155,739 3.5145 -0.97%
2024-06-27 0 4.130 4.110 4.130 4.100 4.220 13,182,500 54,599,447 4.1418 3.534 3.517 3.534 3.508 3.611 15,406,967 3.5438 -1.90%
2024-06-26 0 4.210 4.210 4.220 4.110 4.230 18,408,200 76,848,734 4.1747 3.602 3.602 3.611 3.517 3.619 21,514,472 3.5720 1.45%
2024-06-25 0 4.150 4.150 4.160 4.110 4.260 22,234,471 92,691,923 4.1688 3.551 3.551 3.559 3.517 3.645 25,986,403 3.5669 -2.35%
2024-06-24 0 4.250 4.240 4.250 4.200 4.290 13,519,000 57,293,542 4.2380 3.636 3.628 3.636 3.594 3.671 15,800,249 3.6261 -0.93%
2024-06-21 0 4.290 4.290 4.310 4.270 4.380 15,824,866 68,241,078 4.3123 3.671 3.671 3.688 3.653 3.748 18,495,216 3.6897 -1.83%
2024-06-20 0 4.370 4.350 4.370 4.330 4.390 18,611,381 81,182,088 4.3620 3.739 3.722 3.739 3.705 3.756 21,751,938 3.7322 0.46%
2024-06-19 0 4.350 4.340 4.350 4.310 4.380 17,067,688 74,053,778 4.3388 3.722 3.713 3.722 3.688 3.748 19,947,757 3.7124 0.93%
2024-06-18 0 4.310 4.310 4.320 4.260 4.360 16,366,750 70,593,286 4.3132 3.688 3.688 3.696 3.645 3.731 19,128,540 3.6905 0.94%
2024-06-17 0 4.270 4.260 4.270 4.220 4.300 15,828,682 67,474,599 4.2628 3.653 3.645 3.653 3.611 3.679 18,499,676 3.6473 -0.70%
2024-06-14 0 4.300 4.290 4.300 4.150 4.390 35,500,200 152,299,608 4.2901 3.679 3.671 3.679 3.551 3.756 41,490,643 3.6707 3.37%
2024-06-13 0 4.160 4.150 4.160 4.130 4.200 19,570,795 81,384,225 4.1585 3.559 3.551 3.559 3.534 3.594 22,873,248 3.5581 -0.48%
2024-06-12 0 4.180 4.170 4.180 4.120 4.190 15,707,072 65,288,132 4.1566 3.576 3.568 3.576 3.525 3.585 18,357,545 3.5565 0.48%
2024-06-11 0 4.160 4.160 4.170 4.130 4.260 32,703,079 136,214,591 4.1652 3.559 3.559 3.568 3.534 3.645 38,221,525 3.5638 -2.12%
2024-06-07 0 4.250 4.250 4.260 4.230 4.310 15,642,000 66,709,207 4.2647 3.636 3.636 3.645 3.619 3.688 18,281,492 3.6490 -0.47%
2024-06-06 0 4.270 4.270 4.280 4.250 4.300 17,087,500 72,996,830 4.2719 3.653 3.653 3.662 3.636 3.679 19,970,912 3.6552 0.47%
2024-06-05 0 4.250 4.250 4.260 4.240 4.310 20,082,500 85,765,243 4.2706 3.636 3.636 3.645 3.628 3.688 23,471,300 3.6540 -0.23%
2024-06-04 0 4.260 4.260 4.270 4.250 4.330 16,840,400 72,100,015 4.2814 3.645 3.645 3.653 3.636 3.705 19,682,115 3.6632 0.00%
2024-06-03 0 4.260 4.250 4.260 4.200 4.310 20,696,581 87,938,716 4.2489 3.645 3.636 3.645 3.594 3.688 24,189,003 3.6355 1.19%
2024-05-31 0 4.210 4.210 4.220 4.180 4.360 55,047,444 234,530,200 4.2605 3.602 3.602 3.611 3.576 3.731 64,336,365 3.6454 -1.86%
2024-05-30 0 4.290 4.290 4.300 4.240 4.430 39,552,992 169,503,771 4.2855 3.671 3.671 3.679 3.628 3.790 46,227,319 3.6667 -2.28%
2024-05-29 0 4.390 4.390 4.410 4.380 4.530 22,097,500 98,022,300 4.4359 3.756 3.756 3.773 3.748 3.876 25,826,319 3.7954 -2.01%
2024-05-28 0 4.480 4.480 4.490 4.450 4.580 19,247,500 86,746,245 4.5069 3.833 3.833 3.842 3.808 3.919 22,495,399 3.8562 -1.10%
2024-05-27 0 4.530 4.530 4.540 4.400 4.550 22,100,168 98,740,755 4.4679 3.876 3.876 3.885 3.765 3.893 25,829,437 3.8228 1.12%
2024-05-24 0 4.480 4.470 4.480 4.440 4.560 26,595,492 119,244,838 4.4836 3.833 3.825 3.833 3.799 3.902 31,083,319 3.8363 -1.10%
2024-05-23 0 4.530 4.530 4.540 4.510 4.710 31,793,767 144,881,776 4.5569 3.876 3.876 3.885 3.859 4.030 37,158,772 3.8990 -3.82%
2024-05-22 0 4.710 4.710 4.720 4.640 4.790 23,632,000 111,661,851 4.7250 4.030 4.030 4.039 3.970 4.098 27,619,756 4.0428 0.86%
2024-05-21 0 4.670 4.660 4.670 4.630 4.840 26,931,110 126,646,850 4.7026 3.996 3.987 3.996 3.962 4.141 31,475,571 4.0237 -2.71%
2024-05-20 0 4.800 4.790 4.800 4.760 4.950 58,238,344 282,070,160 4.8434 4.107 4.098 4.107 4.073 4.235 68,065,710 4.1441 0.00%
2024-05-17 0 4.800 4.790 4.800 4.480 4.820 62,696,363 294,557,202 4.6982 4.107 4.098 4.107 3.833 4.124 73,275,993 4.0198 5.26%
2024-05-16 0 4.560 4.550 4.560 4.430 4.620 56,043,480 254,425,696 4.5398 3.902 3.893 3.902 3.790 3.953 65,500,476 3.8843 0.00%
2024-05-14 0 4.560 4.550 4.560 4.470 4.600 31,098,536 141,328,573 4.5445 3.902 3.893 3.902 3.825 3.936 36,346,225 3.8884 -0.44%
2024-05-13 0 4.580 4.570 4.580 4.390 4.590 55,975,949 252,184,244 4.5052 3.919 3.910 3.919 3.756 3.927 65,421,550 3.8548 3.39%
2024-05-10 0 4.430 4.420 4.430 4.240 4.450 62,903,246 275,450,610 4.3790 3.790 3.782 3.790 3.628 3.808 73,517,786 3.7467 4.73%
2024-05-09 0 4.230 4.230 4.240 4.120 4.240 28,793,942 120,819,955 4.1960 3.619 3.619 3.628 3.525 3.628 33,652,745 3.5902 2.92%
2024-05-08 0 4.110 4.100 4.110 4.080 4.290 42,013,498 174,634,446 4.1566 3.517 3.508 3.517 3.491 3.671 49,103,020 3.5565 -3.52%
2024-05-07 0 4.260 4.250 4.260 4.230 4.310 15,666,500 66,917,963 4.2714 3.645 3.636 3.645 3.619 3.688 18,310,127 3.6547 -0.23%
2024-05-06 0 4.270 4.270 4.280 4.230 4.400 38,455,584 165,826,295 4.3122 3.653 3.653 3.662 3.619 3.765 44,944,730 3.6896 0.23%
2024-05-03 0 4.260 4.250 4.260 4.160 4.350 15,740,998 66,596,915 4.2308 3.645 3.636 3.645 3.559 3.722 18,397,196 3.6199 0.47%
2024-05-02 0 4.240 4.230 4.240 4.080 4.260 11,357,894 47,586,193 4.1897 3.628 3.619 3.628 3.491 3.645 13,274,470 3.5848 -0.70%
2024-04-30 0 4.270 4.270 4.280 4.230 4.340 43,709,870 186,980,075 4.2778 3.653 3.653 3.662 3.619 3.713 51,085,645 3.6601 -2.06%
2024-04-29 0 4.360 4.350 4.360 4.210 4.470 96,768,100 422,865,167 4.3699 3.731 3.722 3.731 3.602 3.825 113,097,128 3.7390 2.83%
2024-04-26 0 4.240 4.240 4.250 3.980 4.280 116,175,900 482,131,827 4.1500 3.628 3.628 3.636 3.405 3.662 135,779,876 3.5508 9.56%
2024-04-25 0 3.870 3.870 3.880 3.860 3.950 21,840,000 85,117,365 3.8973 3.311 3.311 3.320 3.303 3.380 25,525,367 3.3346 -0.51%
2024-04-24 0 3.890 3.880 3.890 3.820 3.900 12,602,210 48,803,123 3.8726 3.328 3.320 3.328 3.268 3.337 14,728,756 3.3135 1.83%
2024-04-23 0 3.820 3.820 3.830 3.820 3.880 9,154,409 35,145,760 3.8392 3.268 3.268 3.277 3.268 3.320 10,699,160 3.2849 -1.04%
2024-04-22 0 3.860 3.850 3.860 3.840 3.930 15,110,321 58,584,939 3.8771 3.303 3.294 3.303 3.286 3.363 17,660,096 3.3174 0.52%
2024-04-19 0 3.840 3.820 3.840 3.800 3.880 13,651,781 52,227,410 3.8257 3.286 3.268 3.286 3.251 3.320 15,955,436 3.2733 -0.78%
2024-04-18 0 3.870 3.860 3.870 3.810 3.940 20,398,033 79,177,143 3.8816 3.311 3.303 3.311 3.260 3.371 23,840,077 3.3212 1.04%
2024-04-17 0 3.830 3.820 3.830 3.750 3.830 16,685,500 63,322,430 3.7951 3.277 3.268 3.277 3.209 3.277 19,501,077 3.2471 1.86%
2024-04-16 0 3.760 3.750 3.760 3.720 3.850 27,544,618 104,149,198 3.7811 3.217 3.209 3.217 3.183 3.294 32,192,605 3.2352 -2.34%
2024-04-15 0 3.850 3.830 3.850 3.770 3.910 23,167,245 88,774,113 3.8319 3.294 3.277 3.294 3.226 3.345 27,076,577 3.2786 1.32%
2024-04-12 0 3.800 3.790 3.800 3.770 3.880 30,648,646 117,017,205 3.8180 3.251 3.243 3.251 3.226 3.320 35,820,419 3.2668 -2.06%
2024-04-11 0 3.880 3.870 3.880 3.850 3.910 16,814,758 65,320,010 3.8847 3.320 3.311 3.320 3.294 3.345 19,652,146 3.3238 -0.51%
2024-04-10 0 3.900 3.890 3.900 3.870 3.950 12,296,210 48,047,099 3.9075 3.337 3.328 3.337 3.311 3.380 14,371,121 3.3433 0.52%
2024-04-09 0 3.880 3.880 3.890 3.860 3.940 13,309,901 51,925,372 3.9013 3.320 3.320 3.328 3.303 3.371 15,555,866 3.3380 0.00%
2024-04-08 0 3.880 3.860 3.880 3.830 3.890 14,625,000 56,553,863 3.8669 3.320 3.303 3.320 3.277 3.328 17,092,880 3.3086 2.11%
2024-04-05 0 3.800 3.790 3.800 3.730 4.000 10,350,671 39,219,358 3.7891 3.251 3.243 3.251 3.191 3.422 12,097,284 3.2420 -3.06%
2024-04-03 0 3.920 3.910 3.920 3.880 3.950 10,881,000 42,615,477 3.9165 3.354 3.345 3.354 3.320 3.380 12,717,103 3.3510 0.00%
2024-04-02 0 3.920 3.900 3.920 3.880 3.960 20,427,711 80,038,387 3.9181 3.354 3.337 3.354 3.320 3.388 23,874,763 3.3524 2.08%
2024-03-28 0 3.840 3.840 3.860 3.820 3.910 20,157,148 77,669,245 3.8532 3.286 3.286 3.303 3.268 3.345 23,558,544 3.2969 0.26%
2024-03-27 0 3.830 3.830 3.840 3.810 3.930 24,917,495 96,309,368 3.8651 3.277 3.277 3.286 3.260 3.363 29,122,171 3.3071 -2.54%
2024-03-26 0 3.930 3.930 3.950 3.930 3.990 13,233,000 52,281,591 3.9508 3.363 3.363 3.380 3.363 3.414 15,465,988 3.3804 -0.76%
2024-03-25 0 3.960 3.960 3.970 3.960 4.030 15,470,500 61,768,618 3.9927 3.388 3.388 3.397 3.388 3.448 18,081,053 3.4162 -2.22%
2024-03-22 0 4.050 4.040 4.050 4.020 4.110 18,407,453 74,622,553 4.0539 3.465 3.457 3.465 3.440 3.517 21,513,599 3.4686 -1.70%
2024-03-21 0 4.120 4.120 4.130 4.090 4.150 12,746,900 52,470,812 4.1164 3.525 3.525 3.534 3.499 3.551 14,897,862 3.5220 0.98%
2024-03-20 0 4.080 4.070 4.080 4.050 4.110 11,231,004 45,774,941 4.0758 3.491 3.482 3.491 3.465 3.517 13,126,168 3.4873 0.49%
2024-03-19 0 4.060 4.060 4.070 4.050 4.210 23,432,635 95,966,404 4.0954 3.474 3.474 3.482 3.465 3.602 27,386,750 3.5041 -3.10%
2024-03-18 0 4.190 4.190 4.200 4.080 4.260 33,553,706 140,528,050 4.1882 3.585 3.585 3.594 3.491 3.645 39,215,690 3.5835 3.20%
2024-03-15 0 4.060 4.060 4.070 4.020 4.090 23,866,191 96,788,990 4.0555 3.474 3.474 3.482 3.440 3.499 27,893,466 3.4700 -1.22%
2024-03-14 0 4.110 4.100 4.110 4.070 4.180 11,627,967 47,771,589 4.1083 3.517 3.508 3.517 3.482 3.576 13,590,116 3.5152 -0.96%
2024-03-13 0 4.150 4.150 4.160 4.130 4.240 15,089,700 62,957,596 4.1722 3.551 3.551 3.559 3.534 3.628 17,635,995 3.5698 -1.89%
2024-03-12 0 4.230 4.220 4.230 4.150 4.240 18,921,161 79,532,546 4.2034 3.619 3.611 3.619 3.551 3.628 22,113,992 3.5965 1.93%
2024-03-11 0 4.150 4.140 4.150 4.100 4.160 11,077,856 45,771,641 4.1318 3.551 3.542 3.551 3.508 3.559 12,947,177 3.5353 0.97%
2024-03-08 0 4.110 4.090 4.110 4.070 4.120 9,185,500 37,665,625 4.1006 3.517 3.499 3.517 3.482 3.525 10,735,497 3.5085 0.98%
2024-03-07 0 4.070 4.060 4.070 4.040 4.150 16,058,535 65,625,715 4.0867 3.482 3.474 3.482 3.457 3.551 18,768,315 3.4966 -1.21%
2024-03-06 0 4.120 4.110 4.120 4.050 4.170 11,648,500 47,972,872 4.1184 3.525 3.517 3.525 3.465 3.568 13,614,114 3.5238 1.48%
2024-03-05 0 4.060 4.050 4.060 4.030 4.110 15,763,470 64,069,988 4.0645 3.474 3.465 3.474 3.448 3.517 18,423,460 3.4776 -1.22%
2024-03-04 0 4.110 4.100 4.110 4.080 4.190 11,236,800 46,224,736 4.1137 3.517 3.508 3.517 3.491 3.585 13,132,942 3.5198 -1.67%
2024-03-01 0 4.180 4.170 4.180 4.080 4.200 21,478,650 89,085,328 4.1476 3.576 3.568 3.576 3.491 3.594 25,103,042 3.5488 1.46%
2024-02-29 0 4.120 4.100 4.120 4.050 4.140 27,965,670 114,824,012 4.1059 3.525 3.508 3.525 3.465 3.542 32,684,707 3.5131 1.23%
2024-02-28 0 4.070 4.060 4.070 4.040 4.210 23,790,400 98,025,516 4.1204 3.482 3.474 3.482 3.457 3.602 27,804,885 3.5255 -2.16%
2024-02-27 0 4.160 4.160 4.170 4.060 4.170 19,712,860 81,101,143 4.1141 3.559 3.559 3.568 3.474 3.568 23,039,285 3.5201 0.73%
2024-02-26 0 4.130 4.110 4.130 4.110 4.240 23,144,199 96,236,618 4.1581 3.534 3.517 3.534 3.517 3.628 27,049,642 3.5578 -1.90%
2024-02-23 0 4.210 4.200 4.210 4.190 4.270 19,591,632 82,775,051 4.2250 3.602 3.594 3.602 3.585 3.653 22,897,601 3.6150 -0.24%
2024-02-22 0 4.220 4.220 4.230 4.110 4.230 27,447,500 114,796,976 4.1824 3.611 3.611 3.619 3.517 3.619 32,079,099 3.5786 1.93%
2024-02-21 0 4.140 4.130 4.140 3.980 4.200 38,768,958 160,091,322 4.1294 3.542 3.534 3.542 3.405 3.594 45,310,984 3.5332 2.48%
2024-02-20 0 4.040 4.030 4.040 3.910 4.070 28,576,226 114,646,947 4.0120 3.457 3.448 3.457 3.345 3.482 33,398,290 3.4327 3.06%
2024-02-19 0 3.920 3.910 3.920 3.890 3.950 8,148,498 31,886,756 3.9132 3.354 3.345 3.354 3.328 3.380 9,523,507 3.3482 -0.76%
2024-02-16 0 3.950 3.930 3.950 3.780 3.960 4,271,720 16,707,796 3.9113 3.380 3.363 3.380 3.234 3.388 4,992,547 3.3465 4.22%
2024-02-15 0 3.790 3.780 3.790 3.710 3.840 2,799,328 10,556,288 3.7710 3.243 3.234 3.243 3.174 3.286 3,271,698 3.2265 -0.52%
2024-02-14 0 3.810 3.800 3.810 3.710 3.830 4,633,023 17,443,944 3.7651 3.260 3.251 3.260 3.174 3.277 5,414,817 3.2215 -0.26%
2024-02-09 0 3.820 3.810 3.820 3.800 3.940 2,344,186 8,969,212 3.8262 3.268 3.260 3.268 3.251 3.371 2,739,753 3.2737 -3.05%
2024-02-08 0 3.940 3.930 3.940 3.920 4.050 21,172,218 84,407,264 3.9867 3.371 3.363 3.371 3.354 3.465 24,744,901 3.4111 1.03%
2024-02-07 0 3.900 3.900 3.910 3.880 3.970 9,359,190 36,795,599 3.9315 3.337 3.337 3.345 3.320 3.397 10,938,496 3.3639 -0.76%
2024-02-06 0 3.930 3.930 3.940 3.650 3.960 25,078,500 96,285,902 3.8394 3.363 3.363 3.371 3.123 3.388 29,310,344 3.2850 7.67%
2024-02-05 0 3.650 3.640 3.650 3.630 3.770 28,926,585 106,694,630 3.6885 3.123 3.114 3.123 3.106 3.226 33,807,770 3.1559 -2.14%
2024-02-02 0 3.730 3.730 3.740 3.700 3.890 16,627,810 62,956,529 3.7862 3.191 3.191 3.200 3.166 3.328 19,433,652 3.2396 -2.36%
2024-02-01 0 3.820 3.810 3.820 3.780 3.890 13,740,284 52,740,753 3.8384 3.268 3.260 3.268 3.234 3.328 16,058,873 3.2842 -0.26%
2024-01-31 0 3.830 3.830 3.840 3.800 3.930 18,225,860 70,161,204 3.8495 3.277 3.277 3.286 3.251 3.363 21,301,363 3.2937 -1.29%
2024-01-30 0 3.880 3.870 3.880 3.860 4.050 20,644,865 81,316,746 3.9388 3.320 3.311 3.320 3.303 3.465 24,128,560 3.3701 -3.72%
2024-01-29 0 4.030 4.030 4.040 4.020 4.140 14,740,500 60,071,740 4.0753 3.448 3.448 3.457 3.440 3.542 17,227,870 3.4869 0.00%
2024-01-26 0 4.030 4.020 4.030 3.970 4.150 24,174,650 98,094,062 4.0577 3.448 3.440 3.448 3.397 3.551 28,253,975 3.4719 0.25%
2024-01-25 0 4.020 4.010 4.020 3.890 4.030 27,239,135 108,352,994 3.9778 3.440 3.431 3.440 3.328 3.448 31,835,573 3.4035 2.29%
2024-01-24 0 3.930 3.920 3.930 3.710 3.960 27,262,395 104,661,687 3.8390 3.363 3.354 3.363 3.174 3.388 31,862,758 3.2848 6.22%
2024-01-23 0 3.700 3.700 3.710 3.560 3.750 16,378,809 60,227,173 3.6771 3.166 3.166 3.174 3.046 3.209 19,142,633 3.1462 3.64%
2024-01-22 0 3.570 3.570 3.580 3.530 3.760 32,471,387 117,211,206 3.6097 3.055 3.055 3.063 3.020 3.217 37,950,736 3.0885 -5.05%
2024-01-19 0 3.760 3.750 3.760 3.740 3.830 18,293,686 69,307,244 3.7886 3.217 3.209 3.217 3.200 3.277 21,380,634 3.2416 -0.53%
2024-01-18 0 3.780 3.770 3.780 3.690 3.810 23,500,000 88,244,915 3.7551 3.234 3.226 3.234 3.157 3.260 27,465,482 3.2129 0.00%
2024-01-17 0 3.780 3.780 3.790 3.780 4.020 32,575,463 126,530,693 3.8842 3.234 3.234 3.243 3.234 3.440 38,072,374 3.3234 -5.97%
2024-01-16 0 4.020 4.010 4.020 3.980 4.090 18,642,575 75,306,577 4.0395 3.440 3.431 3.440 3.405 3.499 21,788,396 3.4563 -1.23%
2024-01-15 0 4.070 4.060 4.070 3.970 4.080 14,434,103 58,366,033 4.0436 3.482 3.474 3.482 3.397 3.491 16,869,770 3.4598 2.26%
2024-01-12 0 3.980 3.980 3.990 3.950 4.040 10,083,705 40,465,417 4.0130 3.405 3.405 3.414 3.380 3.457 11,785,269 3.4336 0.51%
2024-01-11 0 3.960 3.960 3.970 3.890 4.020 14,402,618 57,164,250 3.9690 3.388 3.388 3.397 3.328 3.440 16,832,972 3.3960 1.54%
2024-01-10 0 3.900 3.900 3.910 3.870 3.990 25,219,004 98,694,312 3.9135 3.337 3.337 3.345 3.311 3.414 29,474,558 3.3485 -1.27%
2024-01-09 0 3.950 3.950 3.960 3.950 4.030 10,462,500 41,745,734 3.9900 3.380 3.380 3.388 3.380 3.448 12,227,983 3.4140 -0.50%
2024-01-08 0 3.970 3.960 3.970 3.950 4.100 17,961,940 72,177,724 4.0184 3.397 3.388 3.397 3.380 3.508 20,992,908 3.4382 -2.93%
2024-01-05 0 4.090 4.080 4.090 4.040 4.140 16,906,500 69,195,955 4.0929 3.499 3.491 3.499 3.457 3.542 19,759,369 3.5019 0.74%
2024-01-04 0 4.060 4.050 4.060 4.020 4.100 13,115,500 53,174,875 4.0544 3.474 3.465 3.474 3.440 3.508 15,328,661 3.4690 -0.98%
2024-01-03 0 4.100 4.090 4.100 4.030 4.120 6,111,460 24,961,085 4.0843 3.508 3.499 3.508 3.448 3.525 7,142,732 3.4946 0.49%
2024-01-02 0 4.080 4.070 4.080 4.040 4.110 13,375,529 54,549,340 4.0783 3.491 3.482 3.491 3.457 3.517 15,632,568 3.4895 -1.21%
2023-12-29 0 4.130 4.110 4.130 4.050 4.130 28,822,805 118,010,228 4.0943 3.534 3.517 3.534 3.465 3.534 33,686,478 3.5032 0.73%
2023-12-28 0 4.100 4.090 4.100 4.000 4.130 22,090,000 90,240,740 4.0851 3.508 3.499 3.508 3.422 3.534 25,817,553 3.4953 3.02%
2023-12-27 0 3.980 3.970 3.980 3.880 4.020 19,256,490 76,404,419 3.9677 3.405 3.397 3.405 3.320 3.440 22,505,906 3.3949 2.05%
2023-12-22 0 3.900 3.900 3.910 3.880 3.970 21,285,129 83,231,734 3.9103 3.337 3.337 3.345 3.320 3.397 24,876,865 3.3457 -0.51%
2023-12-21 0 3.920 3.910 3.920 3.890 3.940 9,424,516 36,917,481 3.9172 3.354 3.345 3.354 3.328 3.371 11,014,846 3.3516 0.26%
2023-12-20 0 3.910 3.900 3.910 3.900 3.980 19,124,632 75,298,941 3.9373 3.345 3.337 3.345 3.337 3.405 22,351,797 3.3688 -0.76%
2023-12-19 0 3.940 3.940 3.950 3.920 4.030 21,475,500 84,848,878 3.9510 3.371 3.371 3.380 3.354 3.448 25,099,360 3.3805 -1.75%
2023-12-18 0 4.010 4.000 4.010 3.980 4.090 13,823,585 55,661,584 4.0266 3.431 3.422 3.431 3.405 3.499 16,156,231 3.4452 -1.23%
2023-12-15 0 4.060 4.050 4.060 4.020 4.130 16,959,621 68,961,708 4.0662 3.474 3.465 3.474 3.440 3.534 19,821,454 3.4791 1.50%
2023-12-14 0 4.000 4.000 4.010 3.970 4.090 10,107,281 40,573,467 4.0143 3.422 3.422 3.431 3.397 3.499 11,812,823 3.4347 -0.50%
2023-12-13 0 4.020 4.010 4.020 4.000 4.050 7,239,500 29,083,032 4.0173 3.440 3.431 3.440 3.422 3.465 8,461,122 3.4373 -1.47%
2023-12-12 0 4.080 4.080 4.090 4.010 4.100 9,489,717 38,527,442 4.0599 3.491 3.491 3.499 3.431 3.508 11,091,049 3.4737 0.99%
2023-12-11 0 4.040 4.030 4.040 3.930 4.050 21,683,266 86,452,210 3.9870 3.457 3.448 3.457 3.363 3.465 25,342,185 3.4114 0.00%
2023-12-08 0 4.040 4.020 4.040 4.010 4.130 25,021,500 101,105,780 4.0408 3.457 3.440 3.457 3.431 3.534 29,243,726 3.4573 -1.46%
2023-12-07 0 4.100 4.090 4.100 4.060 4.120 8,552,125 35,010,364 4.0938 3.508 3.499 3.508 3.474 3.525 9,995,244 3.5027 0.00%
2023-12-06 0 4.100 4.100 4.110 4.080 4.150 13,497,277 55,482,709 4.1107 3.508 3.508 3.517 3.491 3.551 15,774,860 3.5172 0.00%
2023-12-05 0 4.100 4.090 4.100 4.070 4.180 22,664,230 93,318,413 4.1174 3.508 3.499 3.508 3.482 3.576 26,488,681 3.5230 -1.20%
2023-12-04 0 4.150 4.150 4.160 4.140 4.250 14,837,190 62,257,539 4.1960 3.551 3.551 3.559 3.542 3.636 17,340,876 3.5902 -0.24%
2023-12-01 0 4.160 4.160 4.170 4.130 4.230 6,771,590 28,318,596 4.1820 3.559 3.559 3.568 3.534 3.619 7,914,255 3.5782 -0.48%
2023-11-30 0 4.180 4.170 4.180 4.080 4.200 19,452,770 81,212,177 4.1748 3.576 3.568 3.576 3.491 3.594 22,735,307 3.5721 0.97%
2023-11-29 0 4.140 4.130 4.140 4.100 4.240 24,701,300 102,639,961 4.1552 3.542 3.534 3.542 3.508 3.628 28,869,494 3.5553 -2.13%
2023-11-28 0 4.230 4.230 4.240 4.210 4.300 11,386,617 48,370,938 4.2481 3.619 3.619 3.628 3.602 3.679 13,308,039 3.6347 -1.17%
2023-11-27 0 4.280 4.280 4.290 4.270 4.380 9,563,500 41,100,175 4.2976 3.662 3.662 3.671 3.653 3.748 11,177,282 3.6771 -1.61%
2023-11-24 0 4.350 4.350 4.360 4.320 4.390 12,312,500 53,536,453 4.3481 3.722 3.722 3.731 3.696 3.756 14,390,159 3.7204 -1.14%
2023-11-23 0 4.400 4.400 4.410 4.320 4.420 14,909,000 64,984,240 4.3587 3.765 3.765 3.773 3.696 3.782 17,424,803 3.7294 0.00%
2023-11-22 0 4.400 4.390 4.400 4.370 4.440 7,633,500 33,572,740 4.3981 3.765 3.756 3.765 3.739 3.799 8,921,607 3.7631 -0.45%
2023-11-21 0 4.420 4.410 4.420 4.400 4.520 14,360,500 64,013,989 4.4576 3.782 3.773 3.782 3.765 3.867 16,783,747 3.8140 -0.45%
2023-11-20 0 4.440 4.440 4.450 4.410 4.480 15,866,000 70,553,517 4.4468 3.799 3.799 3.808 3.773 3.833 18,543,291 3.8048 -0.22%
2023-11-17 0 4.450 4.450 4.460 4.400 4.500 15,259,213 68,009,464 4.4569 3.808 3.808 3.816 3.765 3.850 17,834,112 3.8134 -0.22%
2023-11-16 0 4.460 4.440 4.460 4.420 4.530 18,867,282 84,340,448 4.4702 3.816 3.799 3.816 3.782 3.876 22,051,021 3.8248 -1.11%
2023-11-15 0 4.510 4.500 4.510 4.390 4.520 40,034,723 179,415,630 4.4815 3.859 3.850 3.859 3.756 3.867 46,790,339 3.8345 3.44%
2023-11-14 0 4.360 4.360 4.370 4.260 4.530 62,998,375 278,633,039 4.4229 3.731 3.731 3.739 3.645 3.876 73,628,968 3.7843 1.63%
2023-11-13 0 4.290 4.280 4.290 4.200 4.290 9,131,128 38,769,900 4.2459 3.671 3.662 3.671 3.594 3.671 10,671,950 3.6329 0.94%
2023-11-10 0 4.250 4.250 4.260 4.170 4.300 19,621,319 83,266,852 4.2437 3.636 3.636 3.645 3.568 3.679 22,932,297 3.6310 0.71%
2023-11-09 0 4.220 4.220 4.230 4.220 4.300 9,504,500 40,382,861 4.2488 3.611 3.611 3.619 3.611 3.679 11,108,327 3.6354 -0.71%
2023-11-08 0 4.250 4.250 4.260 4.240 4.300 11,090,500 47,309,502 4.2658 3.636 3.636 3.645 3.628 3.679 12,961,954 3.6499 -0.93%
2023-11-07 0 4.290 4.290 4.300 4.270 4.370 15,090,000 65,057,097 4.3113 3.671 3.671 3.679 3.653 3.739 17,636,346 3.6888 -0.23%
2023-11-06 0 4.300 4.290 4.300 4.200 4.380 58,467,759 251,459,516 4.3008 3.679 3.671 3.679 3.594 3.748 68,333,838 3.6799 5.91%
2023-11-03 0 4.060 4.050 4.060 4.010 4.090 10,682,500 43,306,490 4.0540 3.474 3.465 3.474 3.431 3.499 12,485,107 3.4687 1.00%
2023-11-02 0 4.020 4.010 4.020 4.000 4.070 6,393,400 25,776,502 4.0317 3.440 3.431 3.440 3.422 3.482 7,472,247 3.4496 0.50%
2023-11-01 0 4.000 4.000 4.010 4.000 4.060 8,429,500 33,866,810 4.0177 3.422 3.422 3.431 3.422 3.474 9,851,927 3.4376 0.00%
2023-10-31 0 4.000 4.000 4.010 3.960 4.060 15,766,067 63,257,028 4.0122 3.422 3.422 3.431 3.388 3.474 18,426,495 3.4329 0.00%
2023-10-30 0 4.000 3.990 4.000 3.960 4.060 12,031,000 48,076,120 3.9960 3.422 3.414 3.422 3.388 3.474 14,061,158 3.4191 -1.23%
2023-10-27 0 4.050 4.050 4.060 3.940 4.080 16,788,295 67,708,918 4.0331 3.465 3.465 3.474 3.371 3.491 19,621,218 3.4508 0.75%
2023-10-26 0 4.020 4.020 4.030 3.970 4.050 6,355,000 25,512,995 4.0146 3.440 3.440 3.448 3.397 3.465 7,427,368 3.4350 0.00%
2023-10-25 0 4.020 4.020 4.030 4.000 4.100 16,757,550 67,785,638 4.0451 3.440 3.440 3.448 3.422 3.508 19,585,285 3.4610 0.25%
2023-10-24 0 4.010 4.010 4.020 3.880 4.070 30,127,270 120,080,047 3.9858 3.431 3.431 3.440 3.320 3.482 35,211,064 3.4103 1.78%
2023-10-20 0 3.940 3.930 3.940 3.890 3.990 12,930,000 50,976,604 3.9425 3.371 3.363 3.371 3.328 3.414 15,111,859 3.3733 0.51%
2023-10-19 0 3.920 3.910 3.920 3.910 4.000 17,124,284 67,561,132 3.9453 3.354 3.345 3.354 3.345 3.422 20,013,903 3.3757 -2.49%
2023-10-18 0 4.020 4.020 4.030 3.960 4.020 70,827,954 284,365,498 4.0149 3.440 3.440 3.448 3.388 3.440 82,779,740 3.4352 1.26%
2023-10-17 0 3.970 3.970 3.980 3.900 4.020 20,537,000 81,495,874 3.9682 3.397 3.397 3.405 3.337 3.440 24,002,494 3.3953 1.79%
2023-10-16 0 3.900 3.890 3.900 3.870 3.940 19,384,102 75,454,552 3.8926 3.337 3.328 3.337 3.311 3.371 22,655,051 3.3306 -0.76%
2023-10-13 0 3.930 3.930 3.940 3.900 3.990 19,919,989 78,448,016 3.9382 3.363 3.363 3.371 3.337 3.414 23,281,366 3.3696 -2.48%
2023-10-12 0 4.030 4.030 4.040 3.970 4.070 22,789,000 91,917,835 4.0334 3.448 3.448 3.457 3.397 3.482 26,634,505 3.4511 2.54%
2023-10-11 0 3.930 3.920 3.930 3.910 3.960 16,568,758 65,192,219 3.9346 3.363 3.354 3.363 3.345 3.388 19,364,635 3.3666 0.51%
2023-10-10 0 3.910 3.910 3.920 3.900 3.990 18,248,000 71,633,190 3.9255 3.345 3.345 3.354 3.337 3.414 21,327,239 3.3588 -0.51%
2023-10-09 0 3.930 3.920 3.930 3.850 3.960 15,071,000 58,972,665 3.9130 3.363 3.354 3.363 3.294 3.388 17,614,140 3.3480 0.26%
2023-10-06 0 3.920 3.910 3.920 3.860 3.940 3,961,000 15,505,125 3.9144 3.354 3.345 3.354 3.303 3.371 4,629,395 3.3493 2.35%
2023-10-05 0 3.830 3.830 3.850 3.820 3.890 4,296,251 16,483,058 3.8366 3.277 3.277 3.294 3.268 3.328 5,021,217 3.2827 -0.26%
2023-10-04 0 3.840 3.830 3.840 3.820 3.890 5,421,010 20,907,524 3.8568 3.286 3.277 3.286 3.268 3.328 6,335,772 3.2999 -1.79%
2023-10-03 0 3.910 3.910 3.920 3.820 4.000 11,409,767 44,295,299 3.8822 3.345 3.345 3.354 3.268 3.422 13,335,096 3.3217 -3.22%
2023-09-29 0 4.040 4.040 4.060 4.000 4.060 3,223,500 13,009,810 4.0359 3.457 3.457 3.474 3.422 3.474 3,767,446 3.4532 0.50%
2023-09-28 0 4.020 4.020 4.030 4.010 4.070 9,151,000 36,825,741 4.0242 3.440 3.440 3.448 3.431 3.482 10,695,176 3.4432 -0.50%
2023-09-27 0 4.040 4.030 4.040 4.030 4.070 5,917,500 23,933,310 4.0445 3.457 3.448 3.457 3.448 3.482 6,916,042 3.4606 0.00%
2023-09-26 0 4.040 4.040 4.050 4.020 4.080 8,749,500 35,385,300 4.0443 3.457 3.457 3.465 3.440 3.491 10,225,925 3.4604 -0.49%
2023-09-25 0 4.060 4.050 4.060 4.050 4.150 7,901,800 32,262,572 4.0829 3.474 3.465 3.474 3.465 3.551 9,235,181 3.4934 -2.64%
2023-09-22 0 4.170 4.160 4.170 4.010 4.180 14,967,710 61,699,525 4.1222 3.568 3.559 3.568 3.431 3.576 17,493,420 3.5270 3.73%
2023-09-21 0 4.020 4.020 4.030 4.010 4.080 14,465,500 58,395,562 4.0369 3.440 3.440 3.448 3.431 3.491 16,906,465 3.4540 -1.23%
2023-09-20 0 4.070 4.070 4.080 4.050 4.120 10,046,500 41,004,078 4.0814 3.482 3.482 3.491 3.465 3.525 11,741,786 3.4922 -0.97%
2023-09-19 0 4.110 4.100 4.110 4.070 4.140 8,950,900 36,744,660 4.1051 3.517 3.508 3.517 3.482 3.542 10,461,310 3.5124 0.24%
2023-09-18 0 4.100 4.100 4.110 4.080 4.150 8,773,951 36,042,956 4.1080 3.508 3.508 3.517 3.491 3.551 10,254,502 3.5148 -1.20%
2023-09-15 0 4.150 4.140 4.150 4.120 4.200 18,070,588 75,109,603 4.1565 3.551 3.542 3.551 3.525 3.594 21,119,890 3.5563 0.24%
2023-09-14 0 4.140 4.140 4.160 4.110 4.200 16,440,371 68,298,535 4.1543 3.542 3.542 3.559 3.517 3.594 19,214,584 3.5545 0.00%
2023-09-13 0 4.140 4.130 4.140 4.110 4.200 9,309,681 38,516,203 4.1372 3.542 3.534 3.542 3.517 3.594 10,880,633 3.5399 -0.72%
2023-09-12 0 4.170 4.160 4.170 4.140 4.230 13,218,661 55,086,806 4.1674 3.568 3.559 3.568 3.542 3.619 15,449,230 3.5657 -0.95%
2023-09-11 0 4.210 4.210 4.220 4.130 4.260 22,969,137 96,309,250 4.1930 3.602 3.602 3.611 3.534 3.645 26,845,039 3.5876 2.18%
2023-09-07 0 4.120 4.120 4.130 4.100 4.250 36,847,500 153,151,352 4.1564 3.525 3.525 3.534 3.508 3.636 43,065,291 3.5563 -3.06%
2023-09-06 0 4.250 4.250 4.260 4.180 4.270 18,296,478 77,498,932 4.2357 3.636 3.636 3.645 3.576 3.653 21,383,897 3.6242 1.43%
2023-09-05 0 4.190 4.180 4.190 4.180 4.290 16,127,513 67,863,139 4.2079 3.585 3.576 3.585 3.576 3.671 18,848,933 3.6004 -2.56%
2023-09-04 0 4.300 4.300 4.310 4.210 4.340 21,055,941 90,219,483 4.2848 3.679 3.679 3.688 3.602 3.713 24,609,003 3.6661 1.90%
2023-08-31 0 4.220 4.210 4.220 4.180 4.280 33,724,234 142,848,653 4.2358 3.611 3.602 3.611 3.576 3.662 39,414,993 3.6242 -0.24%
2023-08-30 0 4.230 4.230 4.240 4.200 4.360 19,657,050 83,837,025 4.2650 3.619 3.619 3.628 3.594 3.731 22,974,058 3.6492 -1.17%
2023-08-29 0 4.280 4.280 4.290 4.190 4.350 25,529,000 109,175,326 4.2765 3.662 3.662 3.671 3.585 3.722 29,836,863 3.6591 0.71%
2023-08-28 0 4.250 4.240 4.250 4.230 4.560 63,734,000 277,719,964 4.3575 3.636 3.628 3.636 3.619 3.902 74,488,725 3.7283 2.66%
2023-08-25 0 4.140 4.140 4.150 4.030 4.160 16,508,181 67,857,763 4.1106 3.542 3.542 3.551 3.448 3.559 19,293,836 3.5171 1.72%
2023-08-24 0 4.070 4.060 4.070 4.010 4.150 14,487,739 59,173,425 4.0844 3.482 3.474 3.482 3.431 3.551 16,932,457 3.4947 1.24%
2023-08-23 0 4.020 4.020 4.030 3.980 4.100 17,543,283 70,638,705 4.0265 3.440 3.440 3.448 3.405 3.508 20,503,605 3.4452 -1.71%
2023-08-22 0 4.090 4.090 4.100 4.000 4.120 13,484,500 54,789,895 4.0632 3.499 3.499 3.508 3.422 3.525 15,759,927 3.4765 2.51%
2023-08-21 0 3.990 3.990 4.000 3.990 4.190 27,205,500 110,125,531 4.0479 3.414 3.414 3.422 3.414 3.585 31,796,263 3.4635 -4.77%
2023-08-18 0 4.190 4.190 4.200 4.180 4.380 21,234,500 90,090,910 4.2427 3.585 3.585 3.594 3.576 3.748 24,817,693 3.6301 -2.33%
2023-08-17 0 4.290 4.290 4.300 4.220 4.310 13,525,000 57,510,447 4.2522 3.671 3.671 3.679 3.611 3.688 15,807,261 3.6382 -0.46%
2023-08-16 0 4.310 4.300 4.310 4.260 4.400 10,663,000 46,066,663 4.3202 3.688 3.679 3.688 3.645 3.765 12,462,316 3.6965 -0.23%
2023-08-15 0 4.320 4.310 4.320 4.250 4.360 12,355,584 53,301,714 4.3140 3.696 3.688 3.696 3.636 3.731 14,440,514 3.6911 0.93%
2023-08-14 0 4.280 4.270 4.280 4.230 4.330 17,198,500 73,496,530 4.2734 3.662 3.653 3.662 3.619 3.705 20,100,642 3.6564 -1.61%
2023-08-11 0 4.350 4.340 4.350 4.330 4.550 20,513,519 89,980,233 4.3864 3.722 3.713 3.722 3.705 3.893 23,975,051 3.7531 -4.19%
2023-08-10 0 4.540 4.530 4.540 4.440 4.560 15,271,366 68,740,813 4.5013 3.885 3.876 3.885 3.799 3.902 17,848,316 3.8514 1.34%
2023-08-09 0 4.480 4.460 4.480 4.410 4.490 10,674,804 47,552,263 4.4546 3.833 3.816 3.833 3.773 3.842 12,476,112 3.8115 -0.44%
2023-08-08 0 4.500 4.490 4.500 4.380 4.600 25,076,000 113,008,531 4.5066 3.850 3.842 3.850 3.748 3.936 29,307,422 3.8560 0.22%
2023-08-07 0 4.490 4.490 4.500 4.460 4.550 19,749,706 88,851,778 4.4989 3.842 3.842 3.850 3.816 3.893 23,082,349 3.8493 -2.39%
2023-08-04 0 4.600 4.590 4.600 4.530 4.740 56,265,646 260,570,425 4.6311 3.936 3.927 3.936 3.876 4.056 65,760,131 3.9624 1.55%
2023-08-03 0 4.530 4.520 4.530 4.390 4.600 31,145,000 140,827,002 4.5217 3.876 3.867 3.876 3.756 3.936 36,400,529 3.8688 1.80%
2023-08-02 0 4.450 4.440 4.450 4.390 4.650 31,906,109 143,219,345 4.4888 3.808 3.799 3.808 3.756 3.979 37,290,071 3.8407 -1.55%
2023-08-01 0 4.520 4.510 4.520 4.450 4.620 27,103,500 122,884,759 4.5339 3.867 3.859 3.867 3.808 3.953 31,677,051 3.8793 -0.44%
2023-07-31 0 4.540 4.530 4.540 4.500 4.650 64,257,269 293,696,552 4.5706 3.885 3.876 3.885 3.850 3.979 75,100,292 3.9107 0.22%
2023-07-28 0 4.530 4.520 4.530 4.150 4.550 107,134,300 475,660,582 4.4399 3.876 3.867 3.876 3.551 3.893 125,212,561 3.7988 7.86%
2023-07-27 0 4.200 4.200 4.210 4.190 4.290 19,451,400 82,328,698 4.2325 3.594 3.594 3.602 3.585 3.671 22,733,705 3.6214 -1.41%
2023-07-26 0 4.260 4.260 4.270 4.190 4.320 20,799,081 88,417,995 4.2511 3.645 3.645 3.653 3.585 3.696 24,308,799 3.6373 0.24%
2023-07-25 0 4.250 4.240 4.250 4.060 4.280 42,650,500 178,478,598 4.1847 3.636 3.628 3.636 3.474 3.662 49,847,512 3.5805 7.59%
2023-07-24 0 3.950 3.940 3.950 3.920 3.980 3,848,696 15,184,931 3.9455 3.380 3.371 3.380 3.354 3.405 4,498,140 3.3758 -1.00%
2023-07-21 0 3.990 3.980 3.990 3.950 4.010 5,622,500 22,380,041 3.9804 3.414 3.405 3.414 3.380 3.431 6,571,263 3.4057 0.50%
2023-07-20 0 3.970 3.960 3.970 3.950 4.030 8,673,000 34,549,090 3.9835 3.397 3.388 3.397 3.380 3.448 10,136,516 3.4084 -0.50%
2023-07-19 0 3.990 3.980 3.990 3.940 4.000 9,212,610 36,623,931 3.9754 3.414 3.405 3.414 3.371 3.422 10,767,182 3.4014 0.00%
2023-07-18 0 3.990 3.970 3.990 3.920 3.990 11,737,000 46,529,722 3.9644 3.414 3.397 3.414 3.354 3.414 13,717,547 3.3920 0.00%
2023-07-14 0 3.990 3.980 3.990 3.970 4.020 7,781,406 31,084,705 3.9947 3.414 3.405 3.414 3.397 3.440 9,094,471 3.4180 0.50%
2023-07-13 0 3.970 3.960 3.970 3.890 4.040 14,220,739 56,540,508 3.9759 3.397 3.388 3.397 3.328 3.457 16,620,402 3.4019 2.85%
2023-07-12 0 3.860 3.860 3.870 3.840 3.970 17,525,066 68,242,480 3.8940 3.303 3.303 3.311 3.286 3.397 20,482,314 3.3318 -0.52%
2023-07-11 0 3.880 3.870 3.880 3.840 3.910 23,415,849 90,520,887 3.8658 3.320 3.311 3.320 3.286 3.345 27,367,131 3.3076 7.94%
2023-07-10 0 4.090 4.080 4.090 4.070 4.170 12,564,404 51,579,375 4.1052 3.076 3.068 3.076 3.060 3.136 16,708,771 3.0870 -0.73%
2023-07-07 0 4.120 4.110 4.120 4.090 4.150 8,908,500 36,642,487 4.1132 3.098 3.091 3.098 3.076 3.121 11,846,968 3.0930 -0.48%
2023-07-06 0 4.140 4.130 4.140 4.100 4.200 9,823,292 40,711,463 4.1444 3.113 3.106 3.113 3.083 3.158 13,063,504 3.1164 -1.19%
2023-07-05 0 4.190 4.180 4.190 4.160 4.260 6,408,500 26,864,420 4.1920 3.151 3.143 3.151 3.128 3.203 8,522,343 3.1522 -1.18%
2023-07-04 0 4.240 4.240 4.250 4.210 4.270 5,782,723 24,548,295 4.2451 3.188 3.188 3.196 3.166 3.211 7,690,153 3.1922 0.00%
2023-07-03 0 4.240 4.240 4.250 4.190 4.270 9,665,304 41,007,640 4.2428 3.188 3.188 3.196 3.151 3.211 12,853,403 3.1904 1.44%
2023-06-30 0 4.180 4.180 4.190 4.080 4.210 16,591,949 69,116,306 4.1657 3.143 3.143 3.151 3.068 3.166 22,064,801 3.1324 1.95%
2023-06-29 0 4.100 4.100 4.110 4.070 4.140 6,913,500 28,314,205 4.0955 3.083 3.083 3.091 3.060 3.113 9,193,917 3.0797 -0.24%
2023-06-28 0 4.110 4.110 4.120 4.100 4.150 4,280,816 17,630,255 4.1184 3.091 3.091 3.098 3.083 3.121 5,692,843 3.0969 -0.72%
2023-06-27 0 4.140 4.140 4.150 4.080 4.170 21,060,000 86,855,702 4.1242 3.113 3.113 3.121 3.068 3.136 28,006,638 3.1013 0.98%
2023-06-26 0 4.100 4.090 4.100 4.030 4.180 21,023,000 86,035,009 4.0924 3.083 3.076 3.083 3.030 3.143 27,957,434 3.0774 -0.73%
2023-06-23 0 4.130 4.130 4.150 4.110 4.270 5,920,350 24,518,029 4.1413 3.106 3.106 3.121 3.091 3.211 7,873,177 3.1141 -3.28%
2023-06-21 0 4.270 4.260 4.270 4.220 4.330 11,645,729 49,668,881 4.2650 3.211 3.203 3.211 3.173 3.256 15,487,071 3.2071 -1.84%
2023-06-20 0 4.350 4.350 4.360 4.330 4.440 13,753,000 60,181,825 4.3759 3.271 3.271 3.279 3.256 3.339 18,289,425 3.2905 -0.91%
2023-06-19 0 4.390 4.380 4.390 4.340 4.430 7,211,574 31,532,213 4.3724 3.301 3.294 3.301 3.264 3.331 9,590,311 3.2879 -0.68%
2023-06-16 0 4.420 4.420 4.430 4.360 4.480 25,983,538 114,916,052 4.4226 3.324 3.324 3.331 3.279 3.369 34,554,204 3.3257 0.91%
2023-06-15 0 4.380 4.370 4.380 4.170 4.410 39,662,175 171,288,213 4.3187 3.294 3.286 3.294 3.136 3.316 52,744,738 3.2475 2.82%
2023-06-14 0 4.260 4.250 4.260 4.230 4.330 12,371,500 52,908,920 4.2767 3.203 3.196 3.203 3.181 3.256 16,452,238 3.2159 0.00%
2023-06-13 0 4.260 4.250 4.260 4.240 4.310 13,938,990 59,410,696 4.2622 3.203 3.196 3.203 3.188 3.241 18,536,764 3.2050 -1.16%
2023-06-12 0 4.310 4.300 4.310 4.270 4.340 6,176,408 26,539,265 4.2969 3.241 3.233 3.241 3.211 3.264 8,213,695 3.2311 -0.69%
2023-06-09 0 4.340 4.330 4.340 4.320 4.400 9,591,308 41,648,128 4.3423 3.264 3.256 3.264 3.248 3.309 12,755,000 3.2652 -0.46%
2023-06-08 0 4.360 4.360 4.370 4.240 4.400 19,903,851 86,226,554 4.3322 3.279 3.279 3.286 3.188 3.309 26,469,134 3.2576 2.11%
2023-06-07 0 4.270 4.260 4.270 4.220 4.320 12,187,000 52,002,085 4.2670 3.211 3.203 3.211 3.173 3.248 16,206,880 3.2086 0.00%
2023-06-06 0 4.270 4.240 4.270 4.220 4.350 17,212,148 73,786,664 4.2869 3.211 3.188 3.211 3.173 3.271 22,889,573 3.2236 -0.23%
2023-06-05 0 4.280 4.270 4.280 4.220 4.310 14,246,429 60,792,448 4.2672 3.218 3.211 3.218 3.173 3.241 18,945,612 3.2088 0.00%
2023-06-02 0 4.280 4.260 4.280 4.250 4.350 20,720,505 88,844,305 4.2877 3.218 3.203 3.218 3.196 3.271 27,555,161 3.2242 0.47%
2023-06-01 0 4.260 4.250 4.260 4.190 4.340 14,010,395 59,902,516 4.2756 3.203 3.196 3.203 3.151 3.264 18,631,722 3.2151 0.95%
2023-05-31 0 4.220 4.210 4.220 4.170 4.280 25,751,729 108,504,326 4.2135 3.173 3.166 3.173 3.136 3.218 34,245,933 3.1684 -1.40%
2023-05-30 0 4.280 4.280 4.300 4.230 4.350 14,711,000 63,139,772 4.2920 3.218 3.218 3.233 3.181 3.271 19,563,421 3.2274 0.23%
2023-05-29 0 4.270 4.270 4.280 4.240 4.360 17,059,866 73,117,913 4.2860 3.211 3.211 3.218 3.188 3.279 22,687,060 3.2229 0.00%
2023-05-25 0 4.270 4.270 4.280 4.220 4.330 23,365,006 99,544,547 4.2604 3.211 3.211 3.218 3.173 3.256 31,071,950 3.2037 -1.39%
2023-05-24 0 4.330 4.320 4.330 4.280 4.420 22,081,388 95,941,424 4.3449 3.256 3.248 3.256 3.218 3.324 29,364,931 3.2672 -2.70%
2023-05-23 0 4.450 4.450 4.460 4.420 4.610 23,969,000 107,598,208 4.4891 3.346 3.346 3.354 3.324 3.467 31,875,171 3.3756 -3.68%
2023-05-22 0 4.620 4.610 4.620 4.590 4.680 18,461,000 85,504,836 4.6316 3.474 3.467 3.474 3.452 3.519 24,550,358 3.4828 0.43%
2023-05-19 0 4.600 4.590 4.600 4.580 4.660 11,763,000 54,301,150 4.6163 3.459 3.452 3.459 3.444 3.504 15,643,024 3.4713 -1.29%
2023-05-18 0 4.660 4.650 4.660 4.600 4.730 17,117,286 80,041,008 4.6760 3.504 3.497 3.504 3.459 3.557 22,763,420 3.5162 1.08%
2023-05-17 0 4.610 4.600 4.610 4.570 4.700 16,409,764 76,135,295 4.6396 3.467 3.459 3.467 3.436 3.534 21,822,522 3.4888 -1.28%
2023-05-16 0 4.670 4.660 4.670 4.590 4.790 28,273,500 132,552,607 4.6882 3.512 3.504 3.512 3.452 3.602 37,599,510 3.5254 0.43%
2023-05-15 0 4.650 4.650 4.660 4.530 4.710 28,944,819 133,912,348 4.6265 3.497 3.497 3.504 3.406 3.542 38,492,264 3.4789 0.43%
2023-05-12 0 4.630 4.620 4.630 4.610 4.760 23,879,206 111,487,434 4.6688 3.482 3.474 3.482 3.467 3.579 31,755,759 3.5108 -2.11%
2023-05-11 0 4.730 4.730 4.740 4.680 4.830 30,584,786 145,086,263 4.7437 3.557 3.557 3.564 3.519 3.632 40,673,173 3.5671 -1.87%
2023-05-10 0 4.820 4.820 4.830 4.730 5.060 77,416,328 377,930,386 4.8818 3.624 3.624 3.632 3.557 3.805 102,952,093 3.6709 -4.74%
2023-05-09 0 5.060 5.050 5.060 4.880 5.280 146,590,835 749,424,262 5.1124 3.805 3.797 3.805 3.670 3.970 194,943,802 3.8443 2.85%
2023-05-08 0 4.920 4.910 4.920 4.660 4.970 77,352,092 375,905,918 4.8597 3.700 3.692 3.700 3.504 3.737 102,866,669 3.6543 4.90%
2023-05-05 0 4.690 4.680 4.690 4.450 4.760 59,143,419 275,674,805 4.6611 3.527 3.519 3.527 3.346 3.579 78,651,868 3.5050 5.39%
2023-05-04 0 4.450 4.440 4.450 4.180 4.470 52,391,290 230,615,863 4.4018 3.346 3.339 3.346 3.143 3.361 69,672,550 3.3100 6.46%
2023-05-03 0 4.180 4.170 4.180 4.140 4.240 7,845,026 32,646,530 4.1614 3.143 3.136 3.143 3.113 3.188 10,432,707 3.1292 -1.42%
2023-05-02 0 4.240 4.240 4.250 4.170 4.330 11,611,500 49,256,392 4.2420 3.188 3.188 3.196 3.136 3.256 15,441,552 3.1899 -0.24%
2023-04-28 0 4.250 4.250 4.260 4.170 4.380 50,491,767 216,570,206 4.2892 3.196 3.196 3.203 3.136 3.294 67,146,469 3.2253 3.41%
2023-04-27 0 4.110 4.110 4.120 4.060 4.150 7,784,102 32,025,266 4.1142 3.091 3.091 3.098 3.053 3.121 10,351,687 3.0937 0.00%
2023-04-26 0 4.110 4.110 4.120 4.030 4.130 8,406,125 34,488,098 4.1027 3.091 3.091 3.098 3.030 3.106 11,178,884 3.0851 0.49%
2023-04-25 0 4.090 4.090 4.100 4.050 4.130 13,621,812 55,729,771 4.0912 3.076 3.076 3.083 3.045 3.106 18,114,965 3.0764 -0.49%
2023-04-24 0 4.110 4.100 4.110 4.070 4.150 8,205,606 33,780,771 4.1168 3.091 3.083 3.091 3.060 3.121 10,912,224 3.0957 -0.24%
2023-04-21 0 4.120 4.110 4.120 4.090 4.290 14,734,389 61,208,602 4.1541 3.098 3.091 3.098 3.076 3.226 19,594,525 3.1238 -2.37%
2023-04-20 0 4.220 4.220 4.230 4.180 4.260 7,376,600 31,123,860 4.2193 3.173 3.173 3.181 3.143 3.203 9,809,770 3.1727 0.24%
2023-04-19 0 4.210 4.210 4.220 4.200 4.320 10,675,397 45,238,797 4.2377 3.166 3.166 3.173 3.158 3.248 14,196,675 3.1866 -2.32%
2023-04-18 0 4.310 4.280 4.310 4.240 4.330 13,974,428 59,990,786 4.2929 3.241 3.218 3.241 3.188 3.256 18,583,891 3.2281 1.17%
2023-04-17 0 4.260 4.260 4.270 4.100 4.310 33,070,500 140,445,842 4.2469 3.203 3.203 3.211 3.083 3.241 43,978,800 3.1935 3.90%
2023-04-14 0 4.100 4.100 4.110 4.070 4.120 8,403,989 34,374,159 4.0902 3.083 3.083 3.091 3.060 3.098 11,176,044 3.0757 0.49%
2023-04-13 0 4.080 4.070 4.080 4.050 4.160 12,300,680 50,127,716 4.0752 3.068 3.060 3.068 3.045 3.128 16,358,058 3.0644 -0.97%
2023-04-12 0 4.120 4.110 4.120 4.090 4.160 13,049,053 53,766,370 4.1203 3.098 3.091 3.098 3.076 3.128 17,353,281 3.0983 -0.24%
2023-04-11 0 4.130 4.120 4.130 4.050 4.170 28,201,637 115,884,790 4.1092 3.106 3.098 3.106 3.045 3.136 37,503,943 3.0899 2.74%
2023-04-06 0 4.020 4.010 4.020 3.990 4.070 13,662,597 54,983,334 4.0244 3.023 3.015 3.023 3.000 3.060 18,169,203 3.0262 -1.23%
2023-04-04 0 4.070 4.060 4.070 4.020 4.080 9,039,838 36,701,822 4.0600 3.060 3.053 3.060 3.023 3.068 12,021,627 3.0530 0.25%
2023-04-03 0 4.060 4.050 4.060 3.940 4.070 13,875,696 55,993,478 4.0354 3.053 3.045 3.053 2.963 3.060 18,452,592 3.0345 2.78%
2023-03-31 0 3.950 3.950 3.970 3.940 4.030 14,552,697 57,845,676 3.9749 2.970 2.970 2.985 2.963 3.030 19,352,902 2.9890 -0.75%
2023-03-30 0 3.980 3.980 3.990 3.930 4.050 15,036,460 59,815,261 3.9780 2.993 2.993 3.000 2.955 3.045 19,996,234 2.9913 -1.73%
2023-03-29 0 4.050 4.040 4.050 4.010 4.150 10,621,187 42,961,611 4.0449 3.045 3.038 3.045 3.015 3.121 14,124,584 3.0416 -0.98%
2023-03-28 0 4.090 4.080 4.090 4.060 4.130 8,928,958 36,541,880 4.0925 3.076 3.068 3.076 3.053 3.106 11,874,174 3.0774 0.74%
2023-03-27 0 4.060 4.050 4.060 4.000 4.100 13,664,000 55,334,717 4.0497 3.053 3.045 3.053 3.008 3.083 18,171,069 3.0452 -0.49%
2023-03-24 0 4.080 4.070 4.080 4.020 4.170 21,584,277 87,953,568 4.0749 3.068 3.060 3.068 3.023 3.136 28,703,848 3.0642 -2.16%
2023-03-23 0 4.170 4.170 4.180 4.010 4.180 26,273,199 108,252,679 4.1203 3.136 3.136 3.143 3.015 3.143 34,939,410 3.0983 2.96%
2023-03-22 0 4.050 4.030 4.050 4.010 4.090 20,592,738 83,491,782 4.0544 3.045 3.030 3.045 3.015 3.076 27,385,250 3.0488 2.27%
2023-03-21 0 3.960 3.950 3.960 3.900 4.000 14,113,608 55,765,902 3.9512 2.978 2.970 2.978 2.933 3.008 18,768,980 2.9712 0.76%
2023-03-20 0 3.930 3.910 3.930 3.880 4.080 20,804,500 82,605,020 3.9705 2.955 2.940 2.955 2.918 3.068 27,666,861 2.9857 -0.25%
2023-03-17 0 3.940 3.930 3.940 3.810 3.960 23,578,340 92,431,679 3.9202 2.963 2.955 2.963 2.865 2.978 31,355,652 2.9478 4.23%
2023-03-16 0 3.780 3.780 3.790 3.760 3.820 7,639,366 28,949,053 3.7895 2.842 2.842 2.850 2.827 2.873 10,159,210 2.8495 -1.05%
2023-03-15 0 3.820 3.820 3.830 3.760 3.850 11,241,901 42,686,482 3.7971 2.873 2.873 2.880 2.827 2.895 14,950,041 2.8553 2.96%
2023-03-14 0 3.710 3.710 3.730 3.700 3.850 34,367,401 128,409,005 3.7364 2.790 2.790 2.805 2.782 2.895 45,703,484 2.8096 -3.39%
2023-03-13 0 3.840 3.840 3.850 3.790 3.870 12,893,170 49,479,856 3.8377 2.888 2.888 2.895 2.850 2.910 17,145,980 2.8858 1.05%
2023-03-10 0 3.800 3.800 3.810 3.790 3.930 18,690,777 71,787,890 3.8408 2.857 2.857 2.865 2.850 2.955 24,855,927 2.8882 -3.31%
2023-03-09 0 3.930 3.930 3.940 3.930 4.080 15,324,295 61,027,961 3.9824 2.955 2.955 2.963 2.955 3.068 20,379,012 2.9946 -3.44%
2023-03-08 0 4.070 4.060 4.070 4.000 4.090 11,212,524 45,272,189 4.0376 3.060 3.053 3.060 3.008 3.076 14,910,974 3.0362 -1.21%
2023-03-07 0 4.120 4.100 4.120 4.050 4.220 26,646,249 110,403,488 4.1433 3.098 3.083 3.098 3.045 3.173 35,435,511 3.1156 0.98%
2023-03-06 0 4.080 4.070 4.080 4.060 4.190 16,243,100 66,487,565 4.0933 3.068 3.060 3.068 3.053 3.151 21,600,884 3.0780 -0.49%
2023-03-03 0 4.100 4.090 4.100 4.030 4.120 9,800,235 39,967,874 4.0783 3.083 3.076 3.083 3.030 3.098 13,032,841 3.0667 2.24%
2023-03-02 0 4.010 4.000 4.010 3.970 4.050 13,683,011 54,649,506 3.9940 3.015 3.008 3.015 2.985 3.045 18,196,350 3.0033 -0.25%
2023-03-01 0 4.020 4.010 4.020 3.920 4.040 12,920,372 51,756,322 4.0058 3.023 3.015 3.023 2.948 3.038 17,182,155 3.0122 2.81%
2023-02-28 0 3.910 3.900 3.910 3.890 3.980 14,493,657 56,756,251 3.9159 2.940 2.933 2.940 2.925 2.993 19,274,388 2.9446 -0.51%
2023-02-27 0 3.930 3.920 3.930 3.910 3.980 6,034,273 23,773,521 3.9397 2.955 2.948 2.955 2.940 2.993 8,024,677 2.9626 -1.01%
2023-02-24 0 3.970 3.970 3.980 3.950 4.050 5,632,388 22,458,205 3.9873 2.985 2.985 2.993 2.970 3.045 7,490,230 2.9983 -1.49%
2023-02-23 0 4.030 4.020 4.030 4.000 4.080 6,235,863 25,213,229 4.0433 3.030 3.023 3.030 3.008 3.068 8,292,762 3.0404 0.25%
2023-02-22 0 4.020 4.010 4.020 4.010 4.070 5,453,211 21,976,734 4.0301 3.023 3.015 3.023 3.015 3.060 7,251,952 3.0305 -0.50%
2023-02-21 0 4.040 4.030 4.040 4.020 4.110 9,507,524 38,755,789 4.0763 3.038 3.030 3.038 3.023 3.091 12,643,579 3.0653 -0.49%
2023-02-20 0 4.060 4.050 4.060 3.960 4.100 13,955,248 56,362,284 4.0388 3.053 3.045 3.053 2.978 3.083 18,558,385 3.0370 2.27%
2023-02-17 0 3.970 3.950 3.970 3.940 3.980 6,610,750 26,167,123 3.9583 2.985 2.970 2.985 2.963 2.993 8,791,305 2.9765 0.76%
2023-02-16 0 3.940 3.930 3.940 3.900 4.000 25,764,407 101,681,623 3.9466 2.963 2.955 2.963 2.933 3.008 34,262,793 2.9677 0.77%
2023-02-15 0 3.910 3.900 3.910 3.870 4.050 29,886,767 117,401,286 3.9282 2.940 2.933 2.940 2.910 3.045 39,744,913 2.9539 -2.98%
2023-02-14 0 4.030 4.020 4.030 4.000 4.090 18,082,500 73,003,484 4.0372 3.030 3.023 3.030 3.008 3.076 24,047,010 3.0359 -0.74%
2023-02-13 0 4.060 4.060 4.070 4.020 4.080 5,817,161 23,589,469 4.0552 3.053 3.053 3.060 3.023 3.068 7,735,951 3.0493 -0.25%
2023-02-10 0 4.070 4.060 4.070 4.050 4.170 8,270,229 33,875,334 4.0961 3.060 3.053 3.060 3.045 3.136 10,998,163 3.0801 -1.69%
2023-02-09 0 4.140 4.130 4.140 4.040 4.170 16,051,000 66,269,713 4.1287 3.113 3.106 3.113 3.038 3.136 21,345,420 3.1046 0.98%
2023-02-08 0 4.100 4.090 4.100 4.080 4.140 7,744,361 31,854,008 4.1132 3.083 3.076 3.083 3.068 3.113 10,298,837 3.0930 -0.24%
2023-02-07 0 4.110 4.110 4.120 4.080 4.140 9,357,682 38,478,769 4.1120 3.091 3.091 3.098 3.068 3.113 12,444,312 3.0921 0.74%
2023-02-06 0 4.080 4.070 4.080 4.050 4.140 16,298,604 66,559,051 4.0837 3.068 3.060 3.068 3.045 3.113 21,674,696 3.0708 -2.39%
2023-02-03 0 4.180 4.170 4.180 4.120 4.260 11,079,783 46,165,854 4.1667 3.143 3.136 3.143 3.098 3.203 14,734,448 3.1332 -1.42%
2023-02-02 0 4.240 4.240 4.250 4.230 4.420 22,304,001 95,987,672 4.3036 3.188 3.188 3.196 3.181 3.324 29,660,973 3.2362 -1.85%
2023-02-01 0 4.320 4.310 4.320 4.200 4.330 20,115,592 86,005,567 4.2756 3.248 3.241 3.248 3.158 3.256 26,750,717 3.2151 2.37%
2023-01-31 0 4.220 4.220 4.230 4.170 4.340 20,667,378 87,480,741 4.2328 3.173 3.173 3.181 3.136 3.264 27,484,510 3.1829 -0.94%
2023-01-30 0 4.260 4.260 4.270 4.240 4.480 14,179,099 61,415,942 4.3314 3.203 3.203 3.211 3.188 3.369 18,856,073 3.2571 -4.91%
2023-01-27 0 4.480 4.470 4.480 4.400 4.510 7,156,987 31,882,112 4.4547 3.369 3.361 3.369 3.309 3.391 9,517,718 3.3498 0.22%
2023-01-26 0 4.470 4.460 4.470 4.380 4.490 13,097,445 58,350,618 4.4551 3.361 3.354 3.361 3.294 3.376 17,417,635 3.3501 2.29%
2023-01-20 0 4.370 4.360 4.370 4.270 4.370 10,685,540 46,314,301 4.3343 3.286 3.279 3.286 3.211 3.286 14,210,164 3.2592 1.16%
2023-01-19 0 4.320 4.310 4.320 4.190 4.330 5,991,671 25,651,572 4.2812 3.248 3.241 3.248 3.151 3.256 7,968,023 3.2193 0.47%
2023-01-18 0 4.300 4.290 4.300 4.200 4.340 15,964,418 68,368,798 4.2826 3.233 3.226 3.233 3.158 3.264 21,230,279 3.2203 1.42%
2023-01-17 0 4.240 4.220 4.240 4.200 4.300 10,892,247 46,122,327 4.2344 3.188 3.173 3.188 3.158 3.233 14,485,053 3.1841 -0.70%
2023-01-16 0 4.270 4.270 4.280 4.140 4.380 25,331,000 108,568,499 4.2860 3.211 3.211 3.218 3.113 3.294 33,686,427 3.2229 3.64%
2023-01-13 0 4.120 4.110 4.120 4.060 4.120 11,563,450 47,363,954 4.0960 3.098 3.091 3.098 3.053 3.098 15,377,652 3.0801 0.98%
2023-01-12 0 4.080 4.060 4.080 3.990 4.090 10,909,890 44,234,380 4.0545 3.068 3.053 3.068 3.000 3.076 14,508,516 3.0489 1.75%
2023-01-11 0 4.010 4.010 4.020 4.010 4.080 9,368,643 37,855,953 4.0407 3.015 3.015 3.023 3.015 3.068 12,458,889 3.0385 -0.99%
2023-01-10 0 4.050 4.040 4.050 4.010 4.100 7,597,900 30,805,335 4.0545 3.045 3.038 3.045 3.015 3.083 10,104,066 3.0488 0.25%
2023-01-09 0 4.040 4.030 4.040 3.960 4.100 8,447,986 34,152,391 4.0427 3.038 3.030 3.038 2.978 3.083 11,234,553 3.0399 2.02%
2023-01-06 0 3.960 3.960 3.970 3.940 4.040 7,634,514 30,341,140 3.9742 2.978 2.978 2.985 2.963 3.038 10,152,757 2.9885 -1.74%
2023-01-05 0 4.030 4.010 4.030 3.960 4.080 14,601,680 58,780,429 4.0256 3.030 3.015 3.030 2.978 3.068 19,418,042 3.0271 2.03%
2023-01-04 0 3.950 3.950 3.960 3.830 3.970 10,227,742 40,153,546 3.9259 2.970 2.970 2.978 2.880 2.985 13,601,361 2.9522 2.33%
2023-01-03 0 3.860 3.850 3.860 3.710 3.870 12,357,206 47,088,262 3.8106 2.903 2.895 2.903 2.790 2.910 16,433,229 2.8654 1.31%
2022-12-30 0 3.810 3.810 3.830 3.780 3.880 12,328,912 47,074,903 3.8183 2.865 2.865 2.880 2.842 2.918 16,395,602 2.8712 -0.52%
2022-12-29 0 3.830 3.810 3.830 3.770 3.840 8,047,500 30,680,062 3.8124 2.880 2.865 2.880 2.835 2.888 10,701,967 2.8668 -0.52%
2022-12-28 0 3.850 3.840 3.850 3.770 3.880 8,229,100 31,592,410 3.8391 2.895 2.888 2.895 2.835 2.918 10,943,468 2.8869 2.67%
2022-12-23 0 3.750 3.750 3.760 3.700 3.800 7,480,867 28,120,463 3.7590 2.820 2.820 2.827 2.782 2.857 9,948,430 2.8266 0.00%
2022-12-22 0 3.750 3.750 3.760 3.720 3.810 11,267,677 42,474,251 3.7696 2.820 2.820 2.827 2.797 2.865 14,984,319 2.8346 1.35%
2022-12-21 0 3.700 3.700 3.710 3.680 3.740 9,609,983 35,624,536 3.7070 2.782 2.782 2.790 2.767 2.812 12,779,835 2.7876 -0.27%
2022-12-20 0 3.710 3.710 3.720 3.680 3.800 11,915,406 44,346,383 3.7218 2.790 2.790 2.797 2.767 2.857 15,845,701 2.7986 -1.33%
2022-12-19 0 3.760 3.760 3.770 3.760 3.940 9,648,425 36,762,502 3.8102 2.827 2.827 2.835 2.827 2.963 12,830,957 2.8651 -2.84%
2022-12-16 0 3.870 3.870 3.880 3.820 3.910 14,566,589 56,406,569 3.8723 2.910 2.910 2.918 2.873 2.940 19,371,376 2.9119 0.52%
2022-12-15 0 3.850 3.850 3.860 3.810 3.910 7,034,648 27,027,450 3.8420 2.895 2.895 2.903 2.865 2.940 9,355,026 2.8891 -0.77%
2022-12-14 0 3.880 3.880 3.890 3.850 3.950 13,834,366 53,772,874 3.8869 2.918 2.918 2.925 2.895 2.970 18,397,630 2.9228 -0.26%
2022-12-13 0 3.890 3.880 3.890 3.860 3.930 12,124,607 47,279,478 3.8995 2.925 2.918 2.925 2.903 2.955 16,123,907 2.9323 -1.02%
2022-12-12 0 3.930 3.930 3.940 3.900 4.000 10,576,552 41,614,862 3.9346 2.955 2.955 2.963 2.933 3.008 14,065,226 2.9587 -1.75%
2022-12-09 0 4.000 3.990 4.000 3.940 4.050 15,332,050 61,303,089 3.9984 3.008 3.000 3.008 2.963 3.045 20,389,325 3.0066 0.76%
2022-12-08 0 3.970 3.970 3.980 3.900 4.000 8,860,918 35,033,558 3.9537 2.985 2.985 2.993 2.933 3.008 11,783,691 2.9731 1.79%
2022-12-07 0 3.900 3.900 3.910 3.890 4.030 22,001,103 87,159,737 3.9616 2.933 2.933 2.940 2.925 3.030 29,258,164 2.9790 -2.01%
2022-12-06 0 3.980 3.970 3.980 3.950 4.060 12,382,771 49,434,901 3.9922 2.993 2.985 2.993 2.970 3.053 16,467,226 3.0020 -0.75%
2022-12-05 0 4.010 4.010 4.020 3.860 4.030 23,972,640 95,388,633 3.9791 3.015 3.015 3.023 2.903 3.030 31,880,012 2.9921 4.97%
2022-12-02 0 3.820 3.810 3.820 3.750 3.850 12,639,825 48,161,326 3.8103 2.873 2.865 2.873 2.820 2.895 16,809,070 2.8652 -0.26%
2022-12-01 0 3.830 3.820 3.830 3.810 4.000 19,975,982 78,154,807 3.9124 2.880 2.873 2.880 2.865 3.008 26,565,057 2.9420 -0.78%
2022-11-30 0 3.860 3.840 3.860 3.730 3.870 44,648,900 171,170,045 3.8337 2.903 2.888 2.903 2.805 2.910 59,376,334 2.8828 2.12%
2022-11-29 0 3.780 3.770 3.780 3.600 3.820 30,292,173 113,297,787 3.7402 2.842 2.835 2.842 2.707 2.873 40,284,042 2.8125 5.29%
2022-11-28 0 3.590 3.580 3.590 3.490 3.620 15,494,500 55,007,322 3.5501 2.700 2.692 2.700 2.624 2.722 20,605,359 2.6696 -2.71%
2022-11-25 0 3.690 3.690 3.700 3.580 3.740 25,931,000 95,444,205 3.6807 2.775 2.775 2.782 2.692 2.812 34,484,337 2.7678 2.22%
2022-11-24 0 3.610 3.610 3.620 3.580 3.650 9,645,380 34,782,557 3.6061 2.715 2.715 2.722 2.692 2.745 12,826,907 2.7117 1.40%
2022-11-23 0 3.560 3.550 3.560 3.550 3.660 11,684,000 42,064,805 3.6002 2.677 2.669 2.677 2.669 2.752 15,537,966 2.7072 0.00%
2022-11-22 0 3.560 3.560 3.570 3.470 3.640 14,300,868 50,920,462 3.5607 2.677 2.677 2.685 2.609 2.737 19,018,007 2.6775 1.71%
2022-11-21 0 3.500 3.490 3.500 3.460 3.570 12,340,609 43,025,607 3.4865 2.632 2.624 2.632 2.602 2.685 16,411,157 2.6217 -2.51%
2022-11-18 0 3.590 3.580 3.590 3.560 3.640 10,729,488 38,594,818 3.5971 2.700 2.692 2.700 2.677 2.737 14,268,608 2.7049 -0.83%
2022-11-17 0 3.620 3.620 3.630 3.520 3.630 14,592,488 52,080,236 3.5690 2.722 2.722 2.730 2.647 2.730 19,405,818 2.6837 0.00%
2022-11-16 0 3.620 3.610 3.620 3.600 3.730 15,492,839 56,641,498 3.6560 2.722 2.715 2.722 2.707 2.805 20,603,150 2.7492 -1.90%
2022-11-15 0 3.690 3.690 3.700 3.550 3.730 19,834,613 73,076,860 3.6843 2.775 2.775 2.782 2.669 2.805 26,377,057 2.7705 3.07%
2022-11-14 0 3.580 3.570 3.580 3.510 3.670 30,274,013 108,756,297 3.5924 2.692 2.685 2.692 2.639 2.760 40,259,892 2.7014 2.87%
2022-11-11 0 3.480 3.480 3.490 3.370 3.500 37,265,717 128,419,644 3.4461 2.617 2.617 2.624 2.534 2.632 49,557,809 2.5913 5.14%
2022-11-10 0 3.310 3.300 3.310 3.280 3.340 7,299,206 24,101,142 3.3019 2.489 2.481 2.489 2.466 2.512 9,706,848 2.4829 -1.19%
2022-11-09 0 3.350 3.340 3.350 3.280 3.380 20,267,164 67,736,738 3.3422 2.519 2.512 2.519 2.466 2.542 26,952,285 2.5132 1.52%
2022-11-08 0 3.300 3.290 3.300 3.260 3.350 10,295,652 33,931,883 3.2957 2.481 2.474 2.481 2.451 2.519 13,691,671 2.4783 -0.60%
2022-11-07 0 3.320 3.310 3.320 3.200 3.340 28,712,393 94,653,847 3.2966 2.497 2.489 2.497 2.406 2.512 38,183,172 2.4789 3.43%
2022-11-04 0 3.210 3.200 3.210 3.070 3.240 31,945,441 101,963,561 3.1918 2.414 2.406 2.414 2.309 2.436 42,482,640 2.4001 5.59%
2022-11-03 0 3.040 3.030 3.040 3.020 3.090 16,860,311 51,509,256 3.0551 2.286 2.278 2.286 2.271 2.324 22,421,682 2.2973 -1.94%
2022-11-02 0 3.100 3.100 3.120 3.000 3.130 17,786,000 54,604,990 3.0701 2.331 2.331 2.346 2.256 2.354 23,652,710 2.3086 2.99%
2022-11-01 0 3.010 3.010 3.020 2.930 3.050 38,292,000 114,330,852 2.9858 2.263 2.263 2.271 2.203 2.293 50,922,611 2.2452 2.38%
2022-10-31 0 2.940 2.930 2.940 2.920 3.010 30,783,372 91,058,524 2.9580 2.211 2.203 2.211 2.196 2.263 40,937,263 2.2243 -1.67%
2022-10-28 0 2.990 2.980 2.990 2.960 3.170 39,999,248 120,659,529 3.0165 2.248 2.241 2.248 2.226 2.384 53,192,994 2.2683 -5.08%
2022-10-27 0 3.150 3.140 3.150 3.120 3.220 26,379,427 83,760,236 3.1752 2.369 2.361 2.369 2.346 2.421 35,080,677 2.3876 0.32%
2022-10-26 0 3.140 3.130 3.140 3.080 3.200 24,895,904 78,485,736 3.1526 2.361 2.354 2.361 2.316 2.406 33,107,815 2.3706 0.00%
2022-10-25 0 3.140 3.140 3.150 3.080 3.200 21,570,205 67,767,612 3.1417 2.361 2.361 2.369 2.316 2.406 28,685,134 2.3625 0.00%
2022-10-24 0 3.140 3.140 3.150 3.130 3.370 27,044,780 86,955,908 3.2153 2.361 2.361 2.369 2.354 2.534 35,965,497 2.4178 -6.27%
2022-10-21 0 3.350 3.340 3.350 3.320 3.410 20,535,810 68,747,095 3.3477 2.519 2.512 2.519 2.497 2.564 27,309,544 2.5173 0.90%
2022-10-20 0 3.320 3.310 3.320 3.240 3.340 67,337,299 222,732,957 3.3077 2.497 2.489 2.497 2.436 2.512 89,548,498 2.4873 0.30%
2022-10-19 0 3.310 3.300 3.310 3.280 3.380 24,740,935 82,415,533 3.3311 2.489 2.481 2.489 2.466 2.542 32,901,729 2.5049 -1.19%
2022-10-18 0 3.350 3.340 3.350 3.260 3.360 33,883,759 112,521,686 3.3208 2.519 2.512 2.519 2.451 2.527 45,060,312 2.4971 2.13%
2022-10-17 0 3.280 3.280 3.290 3.250 3.310 39,008,252 128,230,696 3.2873 2.466 2.466 2.474 2.444 2.489 51,875,119 2.4719 0.00%
2022-10-14 0 3.280 3.270 3.280 3.260 3.350 42,520,523 140,322,552 3.3001 2.466 2.459 2.466 2.451 2.519 56,545,912 2.4816 0.92%
2022-10-13 0 3.250 3.240 3.250 3.210 3.360 46,495,628 152,320,686 3.2760 2.444 2.436 2.444 2.414 2.527 61,832,205 2.4635 -2.99%
2022-10-12 0 3.350 3.340 3.350 3.310 3.400 37,575,398 126,313,791 3.3616 2.519 2.512 2.519 2.489 2.557 49,969,638 2.5278 -0.30%
2022-10-11 0 3.360 3.350 3.360 3.330 3.440 19,673,786 66,278,858 3.3689 2.527 2.519 2.527 2.504 2.587 26,163,182 2.5333 -0.88%
2022-10-10 0 3.390 3.380 3.390 3.370 3.500 34,407,894 117,500,503 3.4149 2.549 2.542 2.549 2.534 2.632 45,757,333 2.5679 -0.29%
2022-10-07 0 3.400 3.400 3.410 3.360 3.500 12,541,998 42,668,216 3.4020 2.557 2.557 2.564 2.527 2.632 16,678,974 2.5582 -2.86%
2022-10-06 0 3.500 3.490 3.500 3.470 3.560 10,035,704 35,079,184 3.4954 2.632 2.624 2.632 2.609 2.677 13,345,980 2.6284 -0.28%
2022-10-05 0 3.510 3.500 3.510 3.430 3.550 23,691,505 83,034,750 3.5048 2.639 2.632 2.639 2.579 2.669 31,506,145 2.6355 3.24%
2022-10-03 0 3.400 3.390 3.400 3.380 3.720 185,288,517 627,460,399 3.3864 2.557 2.549 2.557 2.542 2.797 246,405,909 2.5465 -6.34%
2022-09-30 0 3.630 3.630 3.640 3.580 3.680 10,194,417 37,072,548 3.6366 2.730 2.730 2.737 2.692 2.767 13,557,044 2.7346 -0.55%
2022-09-29 0 3.650 3.640 3.650 3.620 3.880 6,304,703 23,341,069 3.7022 2.745 2.737 2.745 2.722 2.918 8,384,308 2.7839 -3.69%
2022-09-28 0 3.790 3.780 3.790 3.760 3.880 11,559,449 43,969,904 3.8038 2.850 2.842 2.850 2.827 2.918 15,372,332 2.8603 -2.07%
2022-09-27 0 3.870 3.860 3.870 3.790 3.880 9,071,537 34,791,024 3.8352 2.910 2.903 2.910 2.850 2.918 12,063,782 2.8839 0.52%
2022-09-26 0 3.850 3.850 3.860 3.840 4.010 14,308,516 55,726,000 3.8946 2.895 2.895 2.903 2.888 3.015 19,028,178 2.9286 -4.70%
2022-09-23 0 4.040 4.040 4.050 4.000 4.160 20,594,659 83,781,052 4.0681 3.038 3.038 3.045 3.008 3.128 27,387,804 3.0591 0.00%
2022-09-22 0 4.040 4.030 4.040 3.960 4.050 12,279,508 49,274,159 4.0127 3.038 3.030 3.038 2.978 3.045 16,329,902 3.0174 -0.49%
2022-09-21 0 4.060 4.050 4.060 4.000 4.100 8,915,000 36,049,016 4.0436 3.053 3.045 3.053 3.008 3.083 11,855,612 3.0407 0.00%
2022-09-20 0 4.060 4.050 4.060 4.030 4.140 13,022,518 53,013,703 4.0709 3.053 3.045 3.053 3.030 3.113 17,317,994 3.0612 0.25%
2022-09-19 0 4.050 4.050 4.060 3.990 4.070 17,464,661 70,501,087 4.0368 3.045 3.045 3.053 3.000 3.060 23,225,377 3.0355 1.50%
2022-09-16 0 3.990 3.990 4.000 3.970 4.200 33,496,038 134,709,023 4.0216 3.000 3.000 3.008 2.985 3.158 44,544,702 3.0241 -5.00%
2022-09-15 0 4.200 4.190 4.200 4.150 4.270 10,973,056 46,103,939 4.2016 3.158 3.151 3.158 3.121 3.211 14,592,517 3.1594 -0.71%
2022-09-14 0 4.230 4.210 4.230 4.150 4.230 9,963,244 41,820,165 4.1974 3.181 3.166 3.181 3.121 3.181 13,249,619 3.1563 -0.47%
2022-09-13 0 4.250 4.250 4.260 4.210 4.300 14,259,087 60,626,555 4.2518 3.196 3.196 3.203 3.166 3.233 18,962,445 3.1972 0.71%
2022-09-09 0 4.220 4.220 4.230 4.120 4.220 6,528,649 27,310,333 4.1832 3.173 3.173 3.181 3.098 3.173 8,682,123 3.1456 1.69%
2022-09-08 0 4.150 4.150 4.160 4.110 4.220 9,124,645 37,929,322 4.1568 3.121 3.121 3.128 3.091 3.173 12,134,408 3.1258 -1.89%
2022-09-07 0 4.230 4.220 4.230 4.170 4.250 8,256,000 34,752,473 4.2094 3.181 3.173 3.181 3.136 3.196 10,979,240 3.1653 -0.24%
2022-09-06 0 4.240 4.240 4.250 4.200 4.260 10,086,654 42,740,620 4.2373 3.188 3.188 3.196 3.158 3.203 13,413,735 3.1863 0.47%
2022-09-05 0 4.220 4.200 4.220 4.150 4.240 11,999,000 50,435,071 4.2033 3.173 3.158 3.173 3.121 3.188 15,956,869 3.1607 -0.24%
2022-09-02 0 4.230 4.220 4.230 4.210 4.300 11,455,810 48,664,880 4.2481 3.181 3.173 3.181 3.166 3.233 15,234,507 3.1944 -1.17%
2022-09-01 0 4.280 4.270 4.280 4.240 4.320 8,609,236 36,968,453 4.2940 3.218 3.211 3.218 3.188 3.248 11,448,991 3.2290 -0.47%
2022-08-31 0 4.300 4.290 4.300 4.120 4.420 43,880,376 189,430,453 4.3170 3.233 3.226 3.233 3.098 3.324 58,354,312 3.2462 3.12%
2022-08-30 0 4.170 4.150 4.170 4.100 4.170 5,079,458 21,072,612 4.1486 3.136 3.121 3.136 3.083 3.136 6,754,917 3.1196 0.97%
2022-08-29 0 4.130 4.130 4.150 4.110 4.200 5,121,556 21,244,292 4.1480 3.106 3.106 3.121 3.091 3.158 6,810,901 3.1192 -0.48%
2022-08-26 0 4.150 4.140 4.150 4.130 4.170 3,329,000 13,810,825 4.1486 3.121 3.113 3.121 3.106 3.136 4,427,070 3.1196 0.24%
2022-08-25 0 4.140 4.130 4.140 4.070 4.150 2,592,400 10,685,733 4.1219 3.113 3.106 3.113 3.060 3.121 3,447,503 3.0996 1.22%
2022-08-24 0 4.090 4.080 4.090 4.060 4.160 4,945,054 20,273,547 4.0998 3.076 3.068 3.076 3.053 3.128 6,576,179 3.0829 -0.49%
2022-08-23 0 4.110 4.110 4.120 4.080 4.150 7,447,831 30,558,926 4.1031 3.091 3.091 3.098 3.068 3.121 9,904,497 3.0854 -0.48%
2022-08-22 0 4.130 4.120 4.130 4.100 4.180 4,510,000 18,660,595 4.1376 3.106 3.098 3.106 3.083 3.143 5,997,623 3.1113 -0.48%
2022-08-19 0 4.150 4.150 4.170 4.150 4.190 7,081,916 29,513,556 4.1675 3.121 3.121 3.136 3.121 3.151 9,417,885 3.1338 0.00%
2022-08-18 0 4.150 4.140 4.150 4.100 4.180 10,023,835 41,603,893 4.1505 3.121 3.113 3.121 3.083 3.143 13,330,196 3.1210 0.24%
2022-08-17 0 4.140 4.130 4.140 4.050 4.160 7,978,000 32,910,744 4.1252 3.113 3.106 3.113 3.045 3.128 10,609,542 3.1020 1.97%
2022-08-16 0 4.060 4.050 4.060 4.020 4.090 5,772,824 23,403,517 4.0541 3.053 3.045 3.053 3.023 3.076 7,676,989 3.0485 0.25%
2022-08-15 0 4.050 4.040 4.050 4.050 4.130 3,595,602 14,636,870 4.0708 3.045 3.038 3.045 3.045 3.106 4,781,611 3.0611 -1.70%
2022-08-12 0 4.120 4.110 4.120 4.050 4.160 7,291,500 30,092,291 4.1270 3.098 3.091 3.098 3.045 3.128 9,696,600 3.1034 0.49%
2022-08-11 0 4.100 4.090 4.100 3.860 4.120 21,160,200 85,553,996 4.0432 3.083 3.076 3.083 2.903 3.098 28,139,889 3.0403 6.22%
2022-08-10 0 3.860 3.850 3.860 3.830 3.930 5,035,513 19,444,949 3.8616 2.903 2.895 2.903 2.880 2.955 6,696,476 2.9038 -1.53%
2022-08-09 0 3.920 3.910 3.920 3.890 3.940 2,240,056 8,764,573 3.9127 2.948 2.940 2.948 2.925 2.963 2,978,938 2.9422 -0.25%
2022-08-08 0 3.930 3.920 3.930 3.890 3.960 4,224,000 16,554,420 3.9191 2.955 2.948 2.955 2.925 2.978 5,617,286 2.9470 0.51%
2022-08-05 0 3.910 3.900 3.910 3.850 3.920 7,214,387 28,053,796 3.8886 2.940 2.933 2.940 2.895 2.948 9,594,052 2.9241 1.82%
2022-08-04 0 3.840 3.830 3.840 3.800 3.850 6,914,532 26,452,221 3.8256 2.888 2.880 2.888 2.857 2.895 9,195,289 2.8767 0.52%
2022-08-03 0 3.820 3.810 3.820 3.770 3.830 8,354,929 31,760,304 3.8014 2.873 2.865 2.873 2.835 2.880 11,110,801 2.8585 0.79%
2022-08-02 0 3.790 3.780 3.790 3.750 3.840 16,653,500 63,044,902 3.7857 2.850 2.842 2.850 2.820 2.888 22,146,655 2.8467 -2.07%
2022-08-01 0 3.870 3.860 3.870 3.810 3.910 9,580,225 36,815,593 3.8429 2.910 2.903 2.910 2.865 2.940 12,740,261 2.8897 -0.26%
2022-07-29 0 3.880 3.870 3.880 3.860 3.970 6,216,000 24,163,046 3.8872 2.918 2.910 2.918 2.903 2.985 8,266,347 2.9231 -1.52%
2022-07-28 0 3.940 3.930 3.940 3.910 3.960 2,734,461 10,764,157 3.9365 2.963 2.955 2.963 2.940 2.978 3,636,423 2.9601 0.77%
2022-07-27 0 3.910 3.900 3.910 3.900 3.940 3,988,000 15,599,952 3.9117 2.940 2.933 2.940 2.933 2.963 5,303,441 2.9415 -0.51%
2022-07-26 0 3.930 3.930 3.940 3.910 3.970 5,947,000 23,393,400 3.9336 2.955 2.955 2.963 2.940 2.985 7,908,617 2.9580 0.00%
2022-07-25 0 3.930 3.920 3.930 3.900 3.960 4,882,000 19,184,980 3.9297 2.955 2.948 2.955 2.933 2.978 6,492,327 2.9550 -0.25%
2022-07-22 0 3.940 3.930 3.940 3.910 3.980 3,676,000 14,486,800 3.9409 2.963 2.955 2.963 2.940 2.993 4,888,528 2.9634 0.25%
2022-07-21 0 3.930 3.920 3.930 3.810 3.940 11,251,505 43,527,371 3.8686 2.955 2.948 2.955 2.865 2.963 14,962,812 2.9090 0.00%
2022-07-20 0 3.930 3.930 3.940 3.930 3.970 6,389,478 25,212,112 3.9459 2.955 2.955 2.963 2.955 2.985 8,497,046 2.9672 -0.51%
2022-07-19 0 3.950 3.950 3.960 3.900 4.020 15,488,324 61,434,681 3.9665 2.970 2.970 2.978 2.933 3.023 20,597,146 2.9827 0.00%
2022-07-18 0 3.950 3.940 3.950 3.860 3.970 6,093,705 23,999,542 3.9384 2.970 2.963 2.970 2.903 2.985 8,103,713 2.9615 1.54%
2022-07-15 0 3.890 3.880 3.890 3.860 3.940 12,379,500 48,241,185 3.8969 2.925 2.918 2.925 2.903 2.963 16,462,876 2.9303 -1.02%
2022-07-14 0 3.930 3.920 3.930 3.860 3.970 13,799,998 53,840,932 3.9015 2.955 2.948 2.955 2.903 2.985 18,351,925 2.9338 -1.01%
2022-07-13 0 3.970 3.960 3.970 3.950 4.020 8,644,110 34,387,333 3.9781 2.985 2.978 2.985 2.970 3.023 11,495,368 2.9914 -0.50%
2022-07-12 0 3.990 3.980 3.990 3.980 4.050 6,538,728 26,198,163 4.0066 3.000 2.993 3.000 2.993 3.045 8,695,527 3.0128 -0.99%
2022-07-11 0 4.030 4.020 4.030 3.970 4.030 6,883,854 27,588,208 4.0077 3.030 3.023 3.030 2.985 3.030 9,154,492 3.0136 -0.25%
2022-07-08 0 4.040 4.030 4.040 4.010 4.060 5,882,106 23,704,148 4.0299 3.038 3.030 3.038 3.015 3.053 7,822,318 3.0303 1.00%
2022-07-07 0 4.000 4.000 4.010 3.980 4.030 8,972,762 35,898,332 4.0008 3.008 3.008 3.015 2.993 3.030 11,932,426 3.0085 -0.17%
2022-07-06 0 4.370 4.360 4.370 4.340 4.430 16,387,217 71,733,869 4.3774 3.013 3.006 3.013 2.992 3.054 23,767,895 3.0181 -1.35%
2022-07-05 0 4.430 4.430 4.440 4.420 4.500 6,255,200 27,771,965 4.4398 3.054 3.054 3.061 3.047 3.103 9,072,495 3.0611 0.00%
2022-07-04 0 4.430 4.430 4.440 4.420 4.560 19,420,555 86,313,013 4.4444 3.054 3.054 3.061 3.047 3.144 28,167,426 3.0643 -2.21%
2022-06-30 0 4.530 4.530 4.550 4.520 4.630 8,118,516 37,004,430 4.5580 3.123 3.123 3.137 3.116 3.192 11,775,034 3.1426 -0.22%
2022-06-29 0 4.540 4.540 4.550 4.540 4.650 11,642,722 53,452,566 4.5911 3.130 3.130 3.137 3.130 3.206 16,886,516 3.1654 -1.09%
2022-06-28 0 4.590 4.580 4.590 4.420 4.600 11,748,000 53,174,286 4.5262 3.165 3.158 3.165 3.047 3.172 17,039,210 3.1207 2.91%
2022-06-27 0 4.460 4.460 4.470 4.440 4.570 14,497,531 65,102,197 4.4906 3.075 3.075 3.082 3.061 3.151 21,027,109 3.0961 0.22%
2022-06-24 0 4.450 4.450 4.460 4.440 4.500 5,861,197 26,179,812 4.4666 3.068 3.068 3.075 3.061 3.103 8,501,036 3.0796 -0.45%
2022-06-23 0 4.470 4.460 4.470 4.400 4.510 6,095,796 27,168,579 4.4569 3.082 3.075 3.082 3.034 3.110 8,841,296 3.0729 2.05%
2022-06-22 0 4.380 4.380 4.390 4.370 4.460 5,596,000 24,672,422 4.4089 3.020 3.020 3.027 3.013 3.075 8,116,396 3.0398 -1.13%
2022-06-21 0 4.430 4.430 4.440 4.390 4.450 13,062,122 57,793,306 4.4245 3.054 3.054 3.061 3.027 3.068 18,945,203 3.0506 -0.45%
2022-06-20 0 4.450 4.440 4.450 4.410 4.500 6,541,062 29,032,096 4.4384 3.068 3.061 3.068 3.041 3.103 9,487,107 3.0602 -0.67%
2022-06-17 0 4.480 4.480 4.490 4.400 4.530 23,786,573 106,399,252 4.4731 3.089 3.089 3.096 3.034 3.123 34,499,865 3.0840 0.00%
2022-06-16 0 4.480 4.470 4.480 4.450 4.670 12,025,330 54,490,692 4.5313 3.089 3.082 3.089 3.068 3.220 17,441,447 3.1242 -3.45%
2022-06-15 0 4.640 4.620 4.640 4.490 4.700 38,463,491 177,679,039 4.6194 3.199 3.185 3.199 3.096 3.241 55,787,155 3.1849 3.11%
2022-06-14 0 4.500 4.490 4.500 4.330 4.540 15,355,208 67,938,182 4.4244 3.103 3.096 3.103 2.985 3.130 22,271,077 3.0505 2.51%
2022-06-13 0 4.390 4.380 4.390 4.340 4.440 9,117,864 39,946,426 4.3811 3.027 3.020 3.027 2.992 3.061 13,224,481 3.0206 -2.23%
2022-06-10 0 4.490 4.480 4.490 4.420 4.530 10,627,089 47,720,165 4.4904 3.096 3.089 3.096 3.047 3.123 15,413,449 3.0960 0.00%
2022-06-09 0 4.490 4.480 4.490 4.470 4.610 9,832,932 44,586,771 4.5344 3.096 3.089 3.096 3.082 3.178 14,261,610 3.1263 -0.66%
2022-06-08 0 4.520 4.520 4.530 4.380 4.570 14,312,681 64,438,911 4.5022 3.116 3.116 3.123 3.020 3.151 20,759,004 3.1041 2.03%
2022-06-07 0 4.430 4.420 4.430 4.320 4.460 13,196,984 58,143,116 4.4058 3.054 3.047 3.054 2.979 3.075 19,140,805 3.0377 1.37%
2022-06-06 0 4.370 4.350 4.370 4.250 4.380 19,875,822 85,726,514 4.3131 3.013 2.999 3.013 2.930 3.020 28,827,741 2.9738 1.63%
2022-06-02 0 4.300 4.290 4.300 4.260 4.330 4,306,500 18,467,427 4.2883 2.965 2.958 2.965 2.937 2.985 6,246,115 2.9566 -0.92%
2022-06-01 0 4.340 4.320 4.340 4.280 4.340 6,450,500 27,867,212 4.3202 2.992 2.979 2.992 2.951 2.992 9,355,756 2.9786 0.23%
2022-05-31 0 4.330 4.320 4.330 4.200 4.330 20,002,004 86,133,241 4.3062 2.985 2.979 2.985 2.896 2.985 29,010,755 2.9690 2.85%
2022-05-30 0 4.210 4.200 4.210 4.190 4.280 6,905,841 29,163,679 4.2230 2.903 2.896 2.903 2.889 2.951 10,016,179 2.9117 0.24%
2022-05-27 0 4.200 4.200 4.210 4.170 4.340 10,456,316 44,352,498 4.2417 2.896 2.896 2.903 2.875 2.992 15,165,761 2.9245 -0.24%
2022-05-26 0 4.210 4.190 4.210 4.110 4.230 7,102,232 29,706,480 4.1827 2.903 2.889 2.903 2.834 2.916 10,301,023 2.8838 1.94%
2022-05-25 0 4.130 4.130 4.140 4.110 4.160 3,956,823 16,378,950 4.1394 2.848 2.848 2.854 2.834 2.868 5,738,946 2.8540 -0.24%
2022-05-24 0 4.140 4.140 4.150 4.120 4.210 7,965,500 33,121,185 4.1581 2.854 2.854 2.861 2.841 2.903 11,553,101 2.8669 -0.72%
2022-05-23 0 4.170 4.160 4.170 4.110 4.180 5,613,724 23,340,375 4.1577 2.875 2.868 2.875 2.834 2.882 8,142,103 2.8666 0.72%
2022-05-20 0 4.140 4.140 4.160 4.110 4.160 7,814,444 32,397,303 4.1458 2.854 2.854 2.868 2.834 2.868 11,334,010 2.8584 0.24%
2022-05-19 0 4.130 4.110 4.130 4.050 4.130 5,886,210 24,117,160 4.0972 2.848 2.834 2.848 2.792 2.848 8,537,314 2.8249 -0.24%
2022-05-18 0 4.140 4.120 4.140 4.090 4.140 6,979,815 28,745,817 4.1184 2.854 2.841 2.854 2.820 2.854 10,123,471 2.8395 0.98%
2022-05-17 0 4.100 4.090 4.100 4.060 4.110 5,299,366 21,670,715 4.0893 2.827 2.820 2.827 2.799 2.834 7,686,160 2.8194 0.99%
2022-05-16 0 4.060 4.060 4.070 4.050 4.140 4,029,489 16,388,974 4.0673 2.799 2.799 2.806 2.792 2.854 5,844,340 2.8042 -0.49%
2022-05-13 0 4.080 4.080 4.090 4.070 4.160 7,527,958 30,808,949 4.0926 2.813 2.813 2.820 2.806 2.868 10,918,493 2.8217 0.74%
2022-05-12 0 4.050 4.050 4.070 4.050 4.120 6,498,575 26,470,896 4.0733 2.792 2.792 2.806 2.792 2.841 9,425,484 2.8084 -1.46%
2022-05-11 0 4.110 4.100 4.110 4.070 4.190 7,928,544 32,711,874 4.1258 2.834 2.827 2.834 2.806 2.889 11,499,500 2.8446 0.74%
2022-05-10 0 4.080 4.080 4.090 4.000 4.110 13,866,471 56,417,052 4.0686 2.813 2.813 2.820 2.758 2.834 20,111,824 2.8052 0.00%
2022-05-06 0 4.080 4.080 4.090 4.060 4.140 11,601,491 47,428,514 4.0881 2.813 2.813 2.820 2.799 2.854 16,826,714 2.8186 -1.92%
2022-05-05 0 4.160 4.150 4.160 4.130 4.300 9,884,000 41,426,730 4.1913 2.868 2.861 2.868 2.848 2.965 14,335,679 2.8898 -1.42%
2022-05-04 0 4.220 4.210 4.220 4.190 4.240 3,640,768 15,352,138 4.2167 2.910 2.903 2.910 2.889 2.923 5,280,542 2.9073 -1.86%
2022-05-03 0 4.300 4.290 4.300 4.170 4.310 10,235,545 43,543,447 4.2541 2.965 2.958 2.965 2.875 2.972 14,845,557 2.9331 0.00%
2022-04-29 0 4.300 4.290 4.300 4.140 4.340 9,786,261 41,746,080 4.2658 2.965 2.958 2.965 2.854 2.992 14,193,919 2.9411 3.37%
2022-04-28 0 4.160 4.150 4.160 4.080 4.180 4,725,709 19,610,410 4.1497 2.868 2.861 2.868 2.813 2.882 6,854,132 2.8611 1.46%
2022-04-27 0 4.100 4.100 4.120 4.060 4.140 10,669,417 43,690,339 4.0949 2.827 2.827 2.841 2.799 2.854 15,474,841 2.8233 -0.24%
2022-04-26 0 4.110 4.110 4.120 4.100 4.280 9,624,580 40,030,480 4.1592 2.834 2.834 2.841 2.827 2.951 13,959,418 2.8676 -2.38%
2022-04-25 0 4.210 4.210 4.220 4.200 4.460 38,089,501 163,036,555 4.2804 2.903 2.903 2.910 2.896 3.075 55,244,723 2.9512 -7.06%
2022-04-22 0 4.530 4.520 4.530 4.430 4.540 6,653,346 29,930,073 4.4985 3.123 3.116 3.123 3.054 3.130 9,649,963 3.1016 0.44%
2022-04-21 0 4.510 4.500 4.510 4.460 4.560 8,315,000 37,401,811 4.4981 3.110 3.103 3.110 3.075 3.144 12,060,013 3.1013 -0.22%
2022-04-20 0 4.520 4.510 4.520 4.480 4.650 7,737,776 35,175,511 4.5459 3.116 3.110 3.116 3.089 3.206 11,222,812 3.1343 -1.53%
2022-04-19 0 4.590 4.580 4.590 4.570 4.680 9,914,214 45,619,559 4.6014 3.165 3.158 3.165 3.151 3.227 14,379,501 3.1725 -3.37%
2022-04-14 0 4.750 4.730 4.750 4.700 4.770 11,922,309 56,431,532 4.7333 3.275 3.261 3.275 3.241 3.289 17,292,026 3.2634 1.50%
2022-04-13 0 4.680 4.670 4.680 4.630 4.720 6,542,752 30,633,570 4.6821 3.227 3.220 3.227 3.192 3.254 9,489,558 3.2281 0.21%
2022-04-12 0 4.670 4.660 4.670 4.570 4.720 15,866,519 73,819,724 4.6525 3.220 3.213 3.220 3.151 3.254 23,012,679 3.2078 1.97%
2022-04-11 0 4.580 4.570 4.580 4.530 4.620 10,784,076 49,328,836 4.5742 3.158 3.151 3.158 3.123 3.185 15,641,142 3.1538 -0.87%
2022-04-08 0 4.620 4.610 4.620 4.480 4.620 11,502,073 52,806,396 4.5910 3.185 3.178 3.185 3.089 3.185 16,682,519 3.1654 3.12%
2022-04-07 0 4.480 4.480 4.490 4.470 4.600 10,290,430 46,528,982 4.5216 3.089 3.089 3.096 3.082 3.172 14,925,162 3.1175 -1.54%
2022-04-06 0 4.550 4.540 4.550 4.480 4.580 12,239,180 55,597,266 4.5426 3.137 3.130 3.137 3.089 3.158 17,751,614 3.1320 -0.44%
2022-04-04 0 4.570 4.550 4.570 4.420 4.570 4,792,800 21,755,507 4.5392 3.151 3.137 3.151 3.047 3.151 6,951,441 3.1296 1.78%
2022-04-01 0 4.490 4.480 4.490 4.330 4.500 7,612,089 33,740,404 4.4325 3.096 3.089 3.096 2.985 3.103 11,040,516 3.0561 2.28%
2022-03-31 0 4.390 4.390 4.400 4.390 4.510 11,185,932 49,613,224 4.4353 3.027 3.027 3.034 3.027 3.110 16,223,991 3.0580 -0.23%
2022-03-30 0 4.400 4.380 4.400 4.340 4.460 23,813,500 104,515,636 4.3889 3.034 3.020 3.034 2.992 3.075 34,538,920 3.0260 1.15%
2022-03-29 0 4.350 4.340 4.350 4.300 4.390 10,042,128 43,638,057 4.3455 2.999 2.992 2.999 2.965 3.027 14,565,026 2.9961 0.23%
2022-03-28 0 4.340 4.320 4.340 4.280 4.370 5,668,000 24,515,809 4.3253 2.992 2.979 2.992 2.951 3.013 8,220,824 2.9822 0.70%
2022-03-25 0 4.310 4.300 4.310 4.290 4.440 8,097,625 35,117,090 4.3367 2.972 2.965 2.972 2.958 3.061 11,744,734 2.9900 -2.27%
2022-03-24 0 4.410 4.400 4.410 4.390 4.470 6,416,500 28,365,527 4.4207 3.041 3.034 3.041 3.027 3.082 9,306,443 3.0479 -0.90%
2022-03-23 0 4.450 4.440 4.450 4.390 4.480 7,990,350 35,523,758 4.4458 3.068 3.061 3.068 3.027 3.089 11,589,143 3.0653 1.14%
2022-03-22 0 4.400 4.380 4.400 4.270 4.400 14,452,408 62,865,558 4.3498 3.034 3.020 3.034 2.944 3.034 20,961,663 2.9991 2.80%
2022-03-21 0 4.280 4.280 4.290 4.260 4.390 13,394,878 58,109,173 4.3382 2.951 2.951 2.958 2.937 3.027 19,427,829 2.9910 -2.06%
2022-03-18 0 4.370 4.360 4.370 4.220 4.380 28,147,923 122,198,979 4.3413 3.013 3.006 3.013 2.910 3.020 40,825,534 2.9932 1.39%
2022-03-17 0 4.310 4.290 4.310 4.140 4.310 23,513,920 99,715,870 4.2407 2.972 2.958 2.972 2.854 2.972 34,104,411 2.9238 5.64%
2022-03-16 0 4.080 4.060 4.080 3.820 4.100 20,321,190 80,828,894 3.9776 2.813 2.799 2.813 2.634 2.827 29,473,700 2.7424 6.25%
2022-03-15 0 3.840 3.840 3.850 3.790 4.180 43,649,793 170,237,962 3.9001 2.648 2.648 2.654 2.613 2.882 63,309,328 2.6890 -8.13%
2022-03-14 0 4.180 4.170 4.180 4.150 4.370 29,930,300 127,835,877 4.2711 2.882 2.875 2.882 2.861 3.013 43,410,680 2.9448 -1.18%
2022-03-11 0 4.230 4.230 4.240 4.120 4.300 12,397,283 52,169,832 4.2082 2.916 2.916 2.923 2.841 2.965 17,980,925 2.9014 -0.24%
2022-03-10 0 4.240 4.220 4.240 4.180 4.320 16,099,412 68,246,770 4.2391 2.923 2.910 2.923 2.882 2.979 23,350,465 2.9227 1.19%
2022-03-09 0 4.190 4.180 4.190 4.060 4.300 12,465,533 52,290,103 4.1948 2.889 2.882 2.889 2.799 2.965 18,079,914 2.8922 0.00%
2022-03-08 0 4.190 4.180 4.190 4.150 4.310 14,690,870 61,809,207 4.2073 2.889 2.882 2.889 2.861 2.972 21,307,526 2.9008 -1.87%
2022-03-07 0 4.270 4.260 4.270 4.250 4.440 13,537,841 58,359,339 4.3108 2.944 2.937 2.944 2.930 3.061 19,635,182 2.9722 -3.83%
2022-03-04 0 4.440 4.430 4.440 4.420 4.510 6,656,438 29,610,042 4.4483 3.061 3.054 3.061 3.047 3.110 9,654,447 3.0670 -1.55%
2022-03-03 0 4.510 4.510 4.520 4.480 4.530 5,219,000 23,572,608 4.5167 3.110 3.110 3.116 3.089 3.123 7,569,598 3.1141 0.89%
2022-03-02 0 4.470 4.460 4.470 4.460 4.530 9,413,000 42,183,950 4.4815 3.082 3.075 3.082 3.075 3.123 13,652,544 3.0898 -0.67%
2022-03-01 0 4.500 4.490 4.500 4.450 4.520 4,682,106 20,995,098 4.4841 3.103 3.096 3.103 3.068 3.116 6,790,891 3.0917 0.67%
2022-02-28 0 4.470 4.470 4.480 4.420 4.520 11,316,818 50,451,786 4.4581 3.082 3.082 3.089 3.047 3.116 16,413,827 3.0737 -1.11%
2022-02-25 0 4.520 4.510 4.520 4.490 4.560 10,462,104 47,227,816 4.5142 3.116 3.110 3.116 3.096 3.144 15,174,156 3.1124 -0.22%
2022-02-24 0 4.530 4.520 4.530 4.460 4.640 13,480,729 61,015,553 4.5261 3.123 3.116 3.123 3.075 3.199 19,552,347 3.1206 -2.37%
2022-02-23 0 4.640 4.630 4.640 4.600 4.680 5,652,670 26,238,494 4.6418 3.199 3.192 3.199 3.172 3.227 8,198,590 3.2004 0.00%
2022-02-22 0 4.640 4.630 4.640 4.580 4.700 9,234,500 42,795,015 4.6343 3.199 3.192 3.199 3.158 3.241 13,393,649 3.1952 -1.07%
2022-02-21 0 4.690 4.670 4.690 4.620 4.700 5,244,500 24,485,970 4.6689 3.234 3.220 3.234 3.185 3.241 7,606,583 3.2190 0.43%
2022-02-18 0 4.670 4.660 4.670 4.620 4.680 4,072,000 18,948,527 4.6534 3.220 3.213 3.220 3.185 3.227 5,905,998 3.2084 0.21%
2022-02-17 0 4.660 4.650 4.660 4.610 4.710 7,286,500 33,806,528 4.6396 3.213 3.206 3.213 3.178 3.247 10,568,284 3.1989 -0.21%
2022-02-16 0 4.670 4.660 4.670 4.650 4.730 5,413,189 25,329,382 4.6792 3.220 3.213 3.220 3.206 3.261 7,851,248 3.2262 -0.21%
2022-02-15 0 4.680 4.670 4.680 4.620 4.720 8,344,919 38,898,282 4.6613 3.227 3.220 3.227 3.185 3.254 12,103,407 3.2138 -0.64%
2022-02-14 0 4.710 4.700 4.710 4.680 4.830 8,378,225 39,440,996 4.7076 3.247 3.241 3.247 3.227 3.330 12,151,714 3.2457 -2.48%
2022-02-11 0 4.830 4.830 4.840 4.790 4.880 16,779,567 80,932,800 4.8233 3.330 3.330 3.337 3.303 3.365 24,336,957 3.3255 0.00%
2022-02-10 0 4.830 4.810 4.830 4.790 4.840 11,356,309 54,726,450 4.8190 3.330 3.316 3.330 3.303 3.337 16,471,104 3.3226 1.05%
2022-02-09 0 4.780 4.770 4.780 4.750 4.830 18,380,000 88,031,870 4.7895 3.296 3.289 3.296 3.275 3.330 26,658,212 3.3022 0.84%
2022-02-08 0 4.740 4.730 4.740 4.710 4.780 14,134,532 67,070,327 4.7451 3.268 3.261 3.268 3.247 3.296 20,500,618 3.2716 0.85%
2022-02-07 0 4.700 4.690 4.700 4.660 4.720 12,091,386 56,707,380 4.6899 3.241 3.234 3.241 3.213 3.254 17,537,254 3.2335 0.21%
2022-02-04 0 4.690 4.680 4.690 4.620 4.720 8,774,760 41,185,354 4.6936 3.234 3.227 3.234 3.185 3.254 12,726,845 3.2361 1.74%
2022-01-31 0 4.610 4.610 4.630 4.530 4.640 1,499,519 6,878,501 4.5871 3.178 3.178 3.192 3.123 3.199 2,174,891 3.1627 1.32%
2022-01-28 0 4.550 4.540 4.550 4.520 4.670 4,881,000 22,264,862 4.5615 3.137 3.130 3.137 3.116 3.220 7,079,365 3.1450 -2.36%
2022-01-27 0 4.660 4.640 4.660 4.610 4.680 6,444,000 29,920,885 4.6432 3.213 3.199 3.213 3.178 3.227 9,346,329 3.2014 0.22%
2022-01-26 0 4.650 4.640 4.650 4.600 4.680 5,268,500 24,497,094 4.6497 3.206 3.199 3.206 3.172 3.227 7,641,392 3.2058 0.87%
2022-01-25 0 4.610 4.610 4.620 4.560 4.700 11,593,339 53,566,324 4.6204 3.178 3.178 3.185 3.144 3.241 16,814,891 3.1856 -1.50%
2022-01-24 0 4.680 4.670 4.680 4.660 4.750 10,873,793 51,131,270 4.7022 3.227 3.220 3.227 3.213 3.275 15,771,267 3.2421 -0.64%
2022-01-21 0 4.710 4.700 4.710 4.670 4.720 10,909,087 51,275,476 4.7003 3.247 3.241 3.247 3.220 3.254 15,822,457 3.2407 0.21%
2022-01-20 0 4.700 4.690 4.700 4.620 4.700 23,390,534 109,376,966 4.6761 3.241 3.234 3.241 3.185 3.241 33,925,453 3.2240 2.17%
2022-01-19 0 4.600 4.590 4.600 4.530 4.660 17,314,281 79,715,324 4.6040 3.172 3.165 3.172 3.123 3.213 25,112,502 3.1743 1.10%
2022-01-18 0 4.550 4.540 4.550 4.480 4.590 12,284,030 55,835,252 4.5454 3.137 3.130 3.137 3.089 3.165 17,816,664 3.1339 1.56%
2022-01-17 0 4.480 4.480 4.490 4.460 4.520 8,667,000 38,821,365 4.4792 3.089 3.089 3.096 3.075 3.116 12,570,551 3.0883 -0.88%
2022-01-14 0 4.520 4.510 4.520 4.480 4.540 6,240,461 28,104,120 4.5035 3.116 3.110 3.116 3.089 3.130 9,051,117 3.1050 -0.44%
2022-01-13 0 4.540 4.520 4.540 4.490 4.630 23,588,837 106,992,855 4.5357 3.130 3.116 3.130 3.096 3.192 34,213,070 3.1273 0.22%
2022-01-12 0 4.530 4.520 4.530 4.410 4.530 17,874,231 80,072,804 4.4798 3.123 3.116 3.123 3.041 3.123 25,924,649 3.0887 0.44%
2022-01-11 0 4.510 4.510 4.520 4.400 4.550 14,619,491 65,760,128 4.4981 3.110 3.110 3.116 3.034 3.137 21,203,999 3.1013 0.89%
2022-01-10 0 4.470 4.470 4.480 4.450 4.510 7,195,257 32,286,080 4.4871 3.082 3.082 3.089 3.068 3.110 10,435,946 3.0937 -0.22%
2022-01-07 0 4.480 4.470 4.480 4.410 4.500 8,189,501 36,489,400 4.4556 3.089 3.082 3.089 3.041 3.103 11,877,990 3.0720 1.13%
2022-01-06 0 4.430 4.420 4.430 4.400 4.500 7,558,174 33,476,341 4.4292 3.054 3.047 3.054 3.034 3.103 10,962,318 3.0538 -0.89%
2022-01-05 0 4.470 4.460 4.470 4.450 4.530 4,902,600 22,016,571 4.4908 3.082 3.075 3.082 3.068 3.123 7,110,694 3.0963 -0.45%
2022-01-04 0 4.490 4.490 4.500 4.410 4.540 12,728,937 57,056,092 4.4824 3.096 3.096 3.103 3.041 3.130 18,461,954 3.0905 -1.10%
2022-01-03 0 4.540 4.530 4.540 4.480 4.550 2,208,000 9,967,102 4.5141 3.130 3.123 3.130 3.089 3.137 3,202,466 3.1123 1.34%
2021-12-31 0 4.480 4.470 4.480 4.420 4.530 2,539,000 11,357,673 4.4733 3.089 3.082 3.089 3.047 3.123 3,682,546 3.0842 0.45%
2021-12-30 0 4.460 4.450 4.460 4.430 4.550 9,098,010 40,961,580 4.5023 3.075 3.068 3.075 3.054 3.137 13,195,685 3.1042 0.22%
2021-12-29 0 4.450 4.440 4.450 4.380 4.460 2,358,800 10,461,869 4.4353 3.068 3.061 3.068 3.020 3.075 3,421,186 3.0580 1.14%
2021-12-28 0 4.400 4.390 4.400 4.340 4.450 9,552,000 42,105,542 4.4080 3.034 3.027 3.034 2.992 3.068 13,854,148 3.0392 -0.23%
2021-12-24 0 4.410 4.400 4.410 4.380 4.440 1,798,821 7,940,028 4.4140 3.041 3.034 3.041 3.020 3.061 2,608,996 3.0433 0.46%
2021-12-23 0 4.390 4.380 4.390 4.360 4.420 8,529,184 37,453,535 4.3912 3.027 3.020 3.027 3.006 3.047 12,370,664 3.0276 0.92%
2021-12-22 0 4.350 4.350 4.360 4.310 4.410 5,388,001 23,373,955 4.3381 2.999 2.999 3.006 2.972 3.041 7,814,716 2.9910 -0.46%
2021-12-21 0 4.370 4.360 4.370 4.330 4.390 6,802,005 29,706,435 4.3673 3.013 3.006 3.013 2.985 3.027 9,865,576 3.0111 0.46%
2021-12-20 0 4.350 4.340 4.350 4.320 4.410 7,021,639 30,587,781 4.3562 2.999 2.992 2.999 2.979 3.041 10,184,132 3.0035 -1.14%
2021-12-17 0 4.400 4.400 4.410 4.400 4.480 15,708,389 69,467,371 4.4223 3.034 3.034 3.041 3.034 3.089 22,783,328 3.0490 -1.35%
2021-12-16 0 4.460 4.450 4.460 4.420 4.520 16,949,854 75,547,045 4.4571 3.075 3.068 3.075 3.047 3.116 24,583,940 3.0730 -0.67%
2021-12-15 0 4.490 4.480 4.490 4.460 4.630 25,332,819 115,944,555 4.5769 3.096 3.089 3.096 3.075 3.192 36,742,528 3.1556 -1.97%
2021-12-14 0 4.580 4.570 4.580 4.470 4.790 46,496,423 217,004,643 4.6671 3.158 3.151 3.158 3.082 3.303 67,438,059 3.2178 1.55%
2021-12-13 0 4.510 4.510 4.520 4.500 4.640 11,696,233 53,292,814 4.5564 3.110 3.110 3.116 3.103 3.199 16,964,128 3.1415 -0.22%
2021-12-10 0 4.520 4.510 4.520 4.490 4.590 6,479,542 29,344,257 4.5288 3.116 3.110 3.116 3.096 3.165 9,397,879 3.1224 -1.09%
2021-12-09 0 4.570 4.560 4.570 4.500 4.600 11,871,500 54,092,964 4.5565 3.151 3.144 3.151 3.103 3.172 17,218,333 3.1416 1.56%
2021-12-08 0 4.500 4.500 4.510 4.470 4.540 8,063,000 36,300,130 4.5021 3.103 3.103 3.110 3.082 3.130 11,694,514 3.1040 -0.44%
2021-12-07 0 4.520 4.510 4.520 4.480 4.570 11,760,896 53,198,823 4.5234 3.116 3.110 3.116 3.089 3.151 17,057,914 3.1187 0.67%
2021-12-06 0 4.490 4.480 4.490 4.460 4.600 15,362,025 69,655,061 4.5342 3.096 3.089 3.096 3.075 3.172 22,280,964 3.1262 0.67%
2021-12-03 0 4.460 4.460 4.470 4.430 4.500 8,716,285 38,904,968 4.4635 3.075 3.075 3.082 3.054 3.103 12,642,034 3.0774 -0.45%
2021-12-02 0 4.480 4.460 4.480 4.320 4.500 22,091,505 98,227,088 4.4464 3.089 3.075 3.089 2.979 3.103 32,041,351 3.0656 4.19%
2021-12-01 0 4.300 4.300 4.310 4.250 4.360 12,529,657 54,040,425 4.3130 2.965 2.965 2.972 2.930 3.006 18,172,919 2.9737 0.00%
2021-11-30 0 4.300 4.290 4.300 4.180 4.300 41,981,269 179,301,488 4.2710 2.965 2.958 2.965 2.882 2.965 60,889,314 2.9447 1.42%
2021-11-29 0 4.240 4.230 4.240 4.230 4.280 9,755,299 41,382,936 4.2421 2.923 2.916 2.923 2.916 2.951 14,149,012 2.9248 -0.93%
2021-11-26 0 4.280 4.270 4.280 4.270 4.360 10,864,000 46,703,081 4.2989 2.951 2.944 2.951 2.944 3.006 15,757,063 2.9639 -2.06%
2021-11-25 0 4.370 4.360 4.370 4.340 4.380 4,628,077 20,172,357 4.3587 3.013 3.006 3.013 2.992 3.020 6,712,528 3.0052 0.23%
2021-11-24 0 4.360 4.360 4.370 4.340 4.400 7,919,268 34,557,576 4.3637 3.006 3.006 3.013 2.992 3.034 11,486,046 3.0087 -0.68%
2021-11-23 0 4.390 4.380 4.390 4.380 4.450 5,700,000 25,149,139 4.4121 3.027 3.020 3.027 3.020 3.068 8,267,237 3.0420 0.23%
2021-11-22 0 4.380 4.370 4.380 4.370 4.420 8,274,499 36,317,625 4.3891 3.020 3.013 3.020 3.013 3.047 12,001,271 3.0261 -0.68%
2021-11-19 0 4.410 4.400 4.410 4.360 4.460 12,710,413 55,957,803 4.4025 3.041 3.034 3.041 3.006 3.075 18,435,087 3.0354 -1.34%
2021-11-18 0 4.470 4.460 4.470 4.440 4.490 3,563,319 15,880,245 4.4566 3.082 3.075 3.082 3.061 3.096 5,168,211 3.0727 -0.89%
2021-11-17 0 4.510 4.490 4.510 4.450 4.510 4,839,515 21,748,597 4.4940 3.110 3.096 3.110 3.068 3.110 7,019,196 3.0984 0.00%
2021-11-16 0 4.510 4.480 4.510 4.430 4.510 7,074,901 31,776,558 4.4914 3.110 3.089 3.110 3.054 3.110 10,261,383 3.0967 1.12%
2021-11-15 0 4.460 4.450 4.460 4.410 4.520 5,408,162 24,072,194 4.4511 3.075 3.068 3.075 3.041 3.116 7,843,957 3.0689 -1.11%
2021-11-12 0 4.510 4.500 4.510 4.430 4.530 7,852,994 35,215,857 4.4844 3.110 3.103 3.110 3.054 3.123 11,389,923 3.0918 0.45%
2021-11-11 0 4.490 4.490 4.500 4.350 4.510 15,805,682 70,667,225 4.4710 3.096 3.096 3.103 2.999 3.110 22,924,441 3.0826 2.98%
2021-11-10 0 4.360 4.350 4.360 4.280 4.370 7,063,300 30,576,670 4.3289 3.006 2.999 3.006 2.951 3.013 10,244,557 2.9847 0.23%
2021-11-09 0 4.350 4.340 4.350 4.300 4.350 4,313,148 18,691,690 4.3337 2.999 2.992 2.999 2.965 2.999 6,255,757 2.9879 0.69%
2021-11-08 0 4.320 4.310 4.320 4.260 4.340 6,455,500 27,799,700 4.3064 2.979 2.972 2.979 2.937 2.992 9,363,008 2.9691 1.17%
2021-11-05 0 4.270 4.260 4.270 4.230 4.310 10,554,437 44,999,504 4.2636 2.944 2.937 2.944 2.916 2.972 15,308,075 2.9396 -0.93%
2021-11-04 0 4.310 4.310 4.320 4.270 4.390 12,541,294 54,050,246 4.3098 2.972 2.972 2.979 2.944 3.027 18,189,798 2.9715 -0.92%
2021-11-03 0 4.350 4.340 4.350 4.300 4.390 7,228,333 31,343,967 4.3363 2.999 2.992 2.999 2.965 3.027 10,483,919 2.9897 -0.23%
2021-11-02 0 4.360 4.360 4.370 4.320 4.540 13,175,500 57,911,997 4.3954 3.006 3.006 3.013 2.979 3.130 19,109,645 3.0305 -2.90%
2021-11-01 0 4.490 4.480 4.490 4.360 4.540 17,884,953 80,124,773 4.4800 3.096 3.089 3.096 3.006 3.130 25,940,200 3.0888 3.46%
2021-10-29 0 4.340 4.320 4.340 4.280 4.370 10,377,053 44,865,120 4.3235 2.992 2.979 2.992 2.951 3.013 15,050,799 2.9809 -0.23%
2021-10-28 0 4.350 4.350 4.360 4.320 4.430 5,951,000 25,931,558 4.3575 2.999 2.999 3.006 2.979 3.054 8,631,285 3.0044 -1.14%
2021-10-27 0 4.400 4.400 4.410 4.370 4.490 6,949,463 30,607,839 4.4043 3.034 3.034 3.041 3.013 3.096 10,079,448 3.0367 -1.79%
2021-10-26 0 4.480 4.470 4.480 4.450 4.510 5,100,662 22,828,447 4.4756 3.089 3.082 3.089 3.068 3.110 7,397,961 3.0858 -0.22%
2021-10-25 0 4.490 4.480 4.490 4.450 4.510 6,271,575 28,037,778 4.4706 3.096 3.089 3.096 3.068 3.110 9,096,245 3.0823 0.00%
2021-10-22 0 4.490 4.490 4.500 4.410 4.540 9,777,528 43,698,599 4.4693 3.096 3.096 3.103 3.041 3.130 14,181,252 3.0814 -0.22%
2021-10-21 0 4.500 4.480 4.500 4.460 4.540 7,802,957 35,075,681 4.4952 3.103 3.089 3.103 3.075 3.130 11,317,350 3.0993 0.22%
2021-10-20 0 4.490 4.480 4.490 4.450 4.520 8,080,931 36,254,080 4.4864 3.096 3.089 3.096 3.068 3.116 11,720,521 3.0932 1.35%
2021-10-19 0 4.430 4.420 4.430 4.380 4.460 8,266,290 36,688,143 4.4383 3.054 3.047 3.054 3.020 3.075 11,989,364 3.0601 0.91%
2021-10-18 0 4.390 4.390 4.400 4.350 4.420 7,547,354 33,029,751 4.3763 3.027 3.027 3.034 2.999 3.047 10,946,625 3.0173 -0.23%
2021-10-15 0 4.400 4.390 4.400 4.360 4.410 7,116,091 31,186,763 4.3826 3.034 3.027 3.034 3.006 3.041 10,321,124 3.0216 0.46%
2021-10-12 0 4.380 4.370 4.380 4.340 4.490 14,786,904 65,026,910 4.3976 3.020 3.013 3.020 2.992 3.096 21,446,813 3.0320 -2.01%
2021-10-11 0 4.470 4.460 4.470 4.450 4.570 11,254,000 50,484,715 4.4859 3.082 3.075 3.082 3.068 3.151 16,322,716 3.0929 -1.32%
2021-10-08 0 4.530 4.520 4.530 4.510 4.600 7,597,500 34,487,245 4.5393 3.123 3.116 3.123 3.110 3.172 11,019,356 3.1297 -0.44%
2021-10-07 0 4.550 4.530 4.550 4.460 4.550 4,331,500 19,551,304 4.5137 3.137 3.123 3.137 3.075 3.137 6,282,375 3.1121 2.48%
2021-10-06 0 4.440 4.430 4.440 4.400 4.470 3,423,505 15,158,574 4.4278 3.061 3.054 3.061 3.034 3.082 4,965,426 3.0528 0.00%
2021-10-05 0 4.440 4.440 4.450 4.400 4.520 12,000,005 53,053,472 4.4211 3.061 3.061 3.068 3.034 3.116 17,404,716 3.0482 -1.11%
2021-10-04 0 4.490 4.490 4.500 4.430 4.530 6,775,000 30,301,056 4.4725 3.096 3.096 3.103 3.054 3.123 9,826,409 3.0836 -0.88%
2021-09-30 0 4.530 4.520 4.530 4.480 4.560 4,582,500 20,711,040 4.5196 3.123 3.116 3.123 3.089 3.144 6,646,423 3.1161 -0.22%
2021-09-29 0 4.540 4.530 4.540 4.470 4.560 13,601,100 61,452,291 4.5182 3.130 3.123 3.130 3.082 3.144 19,726,932 3.1151 0.67%
2021-09-28 0 4.510 4.510 4.520 4.460 4.540 6,604,711 29,861,108 4.5212 3.110 3.110 3.116 3.075 3.130 9,579,423 3.1172 0.45%
2021-09-27 0 4.490 4.480 4.490 4.450 4.560 8,952,983 40,317,833 4.5033 3.096 3.089 3.096 3.068 3.144 12,985,339 3.1049 0.22%
2021-09-24 0 4.480 4.470 4.480 4.410 4.600 18,672,200 83,727,810 4.4841 3.089 3.082 3.089 3.041 3.172 27,082,017 3.0916 -1.54%
2021-09-23 0 4.550 4.540 4.550 4.480 4.620 10,479,100 47,485,920 4.5315 3.137 3.130 3.137 3.089 3.185 15,198,807 3.1243 2.02%
2021-09-21 0 4.460 4.450 4.460 4.390 4.520 7,655,000 33,937,097 4.4333 3.075 3.068 3.075 3.027 3.116 11,102,754 3.0566 -0.67%
2021-09-20 0 4.490 4.480 4.490 4.370 4.660 11,564,500 51,531,227 4.4560 3.096 3.089 3.096 3.013 3.213 16,773,063 3.0723 -3.65%
2021-09-17 0 4.660 4.630 4.660 4.530 4.660 16,171,240 74,893,716 4.6313 3.213 3.192 3.213 3.123 3.213 23,454,644 3.1931 0.87%
2021-09-16 0 4.620 4.610 4.620 4.530 4.690 18,991,783 87,341,368 4.5989 3.185 3.178 3.185 3.123 3.234 27,545,538 3.1708 1.76%
2021-09-15 0 4.540 4.530 4.540 4.500 4.690 30,530,418 139,912,846 4.5827 3.130 3.123 3.130 3.103 3.234 44,281,086 3.1597 -1.73%
2021-09-14 0 4.620 4.610 4.620 4.580 4.780 23,678,385 110,854,813 4.6817 3.185 3.178 3.185 3.158 3.296 34,342,950 3.2279 -1.70%
2021-09-13 0 4.700 4.690 4.700 4.620 4.730 17,242,842 81,040,201 4.6999 3.241 3.234 3.241 3.185 3.261 25,008,887 3.2405 0.21%
2021-09-10 0 4.690 4.680 4.690 4.640 4.750 28,700,087 134,802,222 4.6969 3.234 3.227 3.234 3.199 3.275 41,626,388 3.2384 0.86%
2021-09-09 0 4.650 4.640 4.650 4.550 4.680 21,063,587 97,223,784 4.6157 3.206 3.199 3.206 3.137 3.227 30,550,467 3.1824 0.65%
2021-09-08 0 4.620 4.610 4.620 4.580 4.670 15,783,866 72,842,658 4.6150 3.185 3.178 3.185 3.158 3.220 22,892,799 3.1819 0.22%
2021-09-07 0 4.610 4.600 4.610 4.560 4.650 21,565,000 99,321,115 4.6057 3.178 3.172 3.178 3.144 3.206 31,277,712 3.1755 0.00%
2021-09-06 0 4.610 4.600 4.610 4.580 4.790 24,016,019 111,522,230 4.6437 3.178 3.172 3.178 3.158 3.303 34,832,652 3.2017 0.44%
2021-09-03 0 4.590 4.590 4.600 4.560 4.820 29,921,656 139,370,530 4.6578 3.165 3.165 3.172 3.144 3.323 43,398,143 3.2114 0.66%
2021-09-02 0 4.560 4.550 4.560 4.480 4.570 15,445,000 70,167,271 4.5430 3.144 3.137 3.144 3.089 3.151 22,401,311 3.1323 1.33%
2021-09-01 0 4.500 4.490 4.500 4.350 4.610 28,934,000 129,984,660 4.4925 3.103 3.096 3.103 2.999 3.178 41,965,654 3.0974 2.97%
2021-08-31 0 4.370 4.340 4.370 4.230 4.370 19,025,470 82,549,668 4.3389 3.013 2.992 3.013 2.916 3.013 27,594,397 2.9915 1.63%
2021-08-30 0 4.300 4.280 4.300 4.250 4.330 5,450,500 23,352,232 4.2844 2.965 2.951 2.965 2.930 2.985 7,905,364 2.9540 0.23%
2021-08-27 0 4.290 4.280 4.290 4.260 4.360 7,222,000 31,045,368 4.2987 2.958 2.951 2.958 2.937 3.006 10,474,734 2.9638 -0.46%
2021-08-26 0 4.310 4.300 4.310 4.240 4.330 8,457,500 36,366,330 4.2999 2.972 2.965 2.972 2.923 2.985 12,266,694 2.9646 0.47%
2021-08-25 0 4.290 4.280 4.290 4.260 4.310 5,766,349 24,705,237 4.2844 2.958 2.951 2.958 2.937 2.972 8,363,469 2.9539 0.00%
2021-08-24 0 4.290 4.280 4.290 4.170 4.310 14,165,780 60,451,861 4.2675 2.958 2.951 2.958 2.875 2.972 20,545,940 2.9423 2.88%
2021-08-23 0 4.170 4.170 4.180 4.130 4.190 8,000,678 33,353,016 4.1688 2.875 2.875 2.882 2.848 2.889 11,604,123 2.8742 0.97%
2021-08-20 0 4.130 4.130 4.140 4.090 4.240 12,254,583 50,628,727 4.1314 2.848 2.848 2.854 2.820 2.923 17,773,954 2.8485 -2.13%
2021-08-19 0 4.220 4.220 4.230 4.190 4.340 16,055,203 68,249,534 4.2509 2.910 2.910 2.916 2.889 2.992 23,286,345 2.9309 -2.31%
2021-08-18 0 4.320 4.310 4.320 4.020 4.330 31,492,150 133,374,371 4.2352 2.979 2.972 2.979 2.772 2.985 45,675,975 2.9200 5.37%
2021-08-17 0 4.100 4.090 4.100 4.000 4.250 16,023,500 66,095,876 4.1249 2.827 2.820 2.827 2.758 2.930 23,240,363 2.8440 -1.91%
2021-08-16 0 4.180 4.170 4.180 4.160 4.230 6,696,000 28,110,602 4.1981 2.882 2.875 2.882 2.868 2.916 9,711,828 2.8945 0.48%
2021-08-13 0 4.160 4.150 4.160 4.140 4.240 11,182,320 46,753,891 4.1811 2.868 2.861 2.868 2.854 2.923 16,218,752 2.8827 -0.95%
2021-08-12 0 4.200 4.190 4.200 4.170 4.260 14,341,116 60,229,654 4.1998 2.896 2.889 2.896 2.875 2.937 20,800,246 2.8956 -1.18%
2021-08-11 0 4.250 4.230 4.250 4.200 4.310 12,421,637 52,657,877 4.2392 2.930 2.916 2.930 2.896 2.972 18,016,248 2.9228 0.00%
2021-08-10 0 4.250 4.240 4.250 4.200 4.270 5,675,500 24,051,875 4.2378 2.930 2.923 2.930 2.896 2.944 8,231,702 2.9219 -0.23%
2021-08-09 0 4.260 4.250 4.260 4.160 4.390 22,123,531 94,974,287 4.2929 2.937 2.930 2.937 2.868 3.027 32,087,801 2.9598 1.91%
2021-08-06 0 4.180 4.170 4.180 4.170 4.250 5,090,846 21,409,069 4.2054 2.882 2.875 2.882 2.875 2.930 7,383,724 2.8995 -0.71%
2021-08-05 0 4.210 4.200 4.210 4.150 4.280 9,754,500 40,945,825 4.1976 2.903 2.896 2.903 2.861 2.951 14,147,853 2.8941 -0.47%
2021-08-04 0 4.230 4.220 4.230 4.200 4.270 7,248,500 30,723,000 4.2385 2.916 2.910 2.916 2.896 2.944 10,513,169 2.9223 0.00%
2021-08-03 0 4.230 4.220 4.230 4.150 4.270 10,019,000 42,291,745 4.2212 2.916 2.910 2.916 2.861 2.944 14,531,482 2.9104 1.20%
2021-08-02 0 4.180 4.180 4.190 4.010 4.220 16,321,114 67,975,917 4.1649 2.882 2.882 2.889 2.765 2.910 23,672,020 2.8716 2.96%
2021-07-30 0 4.060 4.050 4.060 4.000 4.060 10,322,407 41,674,364 4.0373 2.799 2.792 2.799 2.758 2.799 14,971,541 2.7836 0.00%
2021-07-29 0 4.060 4.050 4.060 4.010 4.080 11,776,500 47,631,362 4.0446 2.799 2.792 2.799 2.765 2.813 17,080,546 2.7886 1.25%
2021-07-28 0 4.010 4.000 4.010 3.870 4.100 32,173,011 127,027,251 3.9483 2.765 2.758 2.765 2.668 2.827 46,663,491 2.7222 -0.74%
2021-07-27 0 4.040 4.040 4.050 3.980 4.230 24,620,062 100,682,966 4.0895 2.785 2.785 2.792 2.744 2.916 35,708,751 2.8196 -3.35%
2021-07-26 0 4.180 4.170 4.180 4.160 4.330 15,754,500 66,465,225 4.2188 2.882 2.875 2.882 2.868 2.985 22,850,207 2.9087 -3.24%
2021-07-23 0 4.320 4.310 4.320 4.250 4.410 31,019,537 135,682,676 4.3741 2.979 2.972 2.979 2.930 3.041 44,990,501 3.0158 0.93%
2021-07-22 0 4.280 4.280 4.290 4.200 4.300 7,509,567 32,058,393 4.2690 2.951 2.951 2.958 2.896 2.965 10,891,819 2.9433 2.15%
2021-07-21 0 4.190 4.180 4.200 4.170 4.270 5,312,002 22,289,103 4.1960 2.889 2.882 2.896 2.875 2.944 7,704,487 2.8930 0.00%
2021-07-20 0 4.190 4.180 4.190 4.160 4.250 8,373,136 35,107,347 4.1929 2.889 2.882 2.889 2.868 2.930 12,144,333 2.8908 -1.64%
2021-07-19 0 4.260 4.260 4.270 4.250 4.340 8,646,500 37,096,395 4.2903 2.937 2.937 2.944 2.930 2.992 12,540,818 2.9581 -1.84%
2021-07-16 0 4.340 4.340 4.350 4.260 4.410 31,377,597 136,125,945 4.3383 2.992 2.992 2.999 2.937 3.041 45,509,828 2.9911 1.88%
2021-07-15 0 4.260 4.260 4.270 4.160 4.300 26,140,592 110,367,398 4.2221 2.937 2.937 2.944 2.868 2.965 37,914,116 2.9110 0.24%
2021-07-14 0 4.250 4.240 4.250 4.230 4.320 12,449,468 52,953,917 4.2535 2.930 2.923 2.930 2.916 2.979 18,056,614 2.9327 -1.62%
2021-07-13 0 4.320 4.320 4.330 4.300 4.450 17,653,133 77,232,936 4.3750 2.979 2.979 2.985 2.965 3.068 25,603,970 3.0164 0.23%
2021-07-12 0 4.310 4.300 4.310 4.240 4.370 17,701,298 76,539,194 4.3239 2.972 2.965 2.972 2.923 3.013 25,673,828 2.9812 2.13%
2021-07-09 0 4.220 4.220 4.240 4.140 4.260 14,648,800 61,704,331 4.2122 2.910 2.910 2.923 2.854 2.937 21,246,508 2.9042 1.69%
2021-07-08 0 4.150 4.150 4.160 4.150 4.250 13,303,328 55,852,213 4.1984 2.861 2.861 2.868 2.861 2.930 19,295,046 2.8946 -2.12%
2021-07-07 0 4.240 4.230 4.240 4.200 4.250 14,308,883 60,400,783 4.2212 2.923 2.916 2.923 2.896 2.930 20,753,495 2.9104 0.57%
2021-07-06 0 4.480 4.480 4.490 4.470 4.540 16,500,657 74,071,375 4.4890 2.907 2.907 2.913 2.900 2.946 25,431,580 2.9126 -0.67%
2021-07-05 0 4.510 4.510 4.520 4.490 4.540 10,549,555 47,593,486 4.5114 2.926 2.926 2.933 2.913 2.946 16,259,464 2.9271 -0.44%
2021-07-02 0 4.530 4.530 4.540 4.520 4.660 29,234,970 133,352,906 4.5614 2.939 2.939 2.946 2.933 3.024 45,058,295 2.9596 -2.16%
2021-06-30 0 4.630 4.620 4.630 4.600 4.650 7,372,802 34,120,863 4.6279 3.004 2.998 3.004 2.985 3.017 11,363,305 3.0027 -0.22%
2021-06-29 0 4.640 4.620 4.640 4.600 4.710 13,797,500 63,873,830 4.6294 3.011 2.998 3.011 2.985 3.056 21,265,348 3.0037 -0.85%
2021-06-28 0 4.680 4.670 4.680 4.650 4.740 7,067,876 33,042,684 4.6751 3.037 3.030 3.037 3.017 3.075 10,893,339 3.0333 -1.06%
2021-06-25 0 4.730 4.720 4.730 4.590 4.760 18,297,996 85,917,183 4.6954 3.069 3.062 3.069 2.978 3.088 28,201,722 3.0465 2.83%
2021-06-24 0 4.600 4.600 4.610 4.540 4.640 12,625,440 58,120,728 4.6035 2.985 2.985 2.991 2.946 3.011 19,458,915 2.9868 0.44%
2021-06-23 0 4.580 4.580 4.590 4.570 4.650 9,084,715 41,824,282 4.6038 2.972 2.972 2.978 2.965 3.017 14,001,785 2.9871 0.44%
2021-06-22 0 4.560 4.560 4.570 4.550 4.630 9,839,793 45,008,548 4.5741 2.959 2.959 2.965 2.952 3.004 15,165,546 2.9678 -0.44%
2021-06-21 0 4.580 4.570 4.580 4.550 4.610 9,161,756 41,927,670 4.5764 2.972 2.965 2.972 2.952 2.991 14,120,524 2.9693 -0.87%
2021-06-18 0 4.620 4.600 4.620 4.560 4.640 15,322,575 70,470,662 4.5991 2.998 2.985 2.998 2.959 3.011 23,615,865 2.9840 0.43%
2021-06-17 0 4.600 4.590 4.600 4.560 4.620 8,538,850 39,223,617 4.5935 2.985 2.978 2.985 2.959 2.998 13,160,472 2.9804 0.88%
2021-06-16 0 4.560 4.550 4.560 4.560 4.620 14,310,116 65,651,524 4.5878 2.959 2.952 2.959 2.959 2.998 22,055,416 2.9767 -0.87%
2021-06-15 0 4.600 4.600 4.610 4.590 4.680 10,137,313 46,798,840 4.6165 2.985 2.985 2.991 2.978 3.037 15,624,098 2.9953 -1.50%
2021-06-11 0 4.670 4.660 4.670 4.650 4.730 10,653,030 49,749,383 4.6700 3.030 3.024 3.030 3.017 3.069 16,418,945 3.0300 -0.43%
2021-06-10 0 4.690 4.690 4.700 4.680 4.760 10,622,314 49,980,117 4.7052 3.043 3.043 3.049 3.037 3.088 16,371,604 3.0529 -0.64%
2021-06-09 0 4.720 4.720 4.730 4.710 4.800 9,017,807 42,673,668 4.7322 3.062 3.062 3.069 3.056 3.114 13,898,663 3.0703 -1.26%
2021-06-08 0 4.780 4.760 4.780 4.710 4.830 13,095,238 62,337,279 4.7603 3.101 3.088 3.101 3.056 3.134 20,182,989 3.0886 0.21%
2021-06-07 0 4.770 4.770 4.790 4.750 4.860 8,046,571 38,485,275 4.7828 3.095 3.095 3.108 3.082 3.153 12,401,749 3.1032 -0.42%
2021-06-04 0 4.790 4.770 4.790 4.700 4.970 27,098,740 130,941,978 4.8320 3.108 3.095 3.108 3.049 3.225 41,765,838 3.1351 0.84%
2021-06-03 0 4.750 4.740 4.750 4.730 4.820 5,595,167 26,670,597 4.7667 3.082 3.075 3.082 3.069 3.127 8,623,531 3.0928 0.00%
2021-06-02 0 4.750 4.740 4.750 4.720 4.840 12,100,002 57,543,740 4.7557 3.082 3.075 3.082 3.062 3.140 18,649,085 3.0856 -1.25%
2021-06-01 0 4.810 4.810 4.820 4.750 4.890 9,517,432 45,583,558 4.7895 3.121 3.121 3.127 3.082 3.173 14,668,709 3.1075 -1.23%
2021-05-31 0 4.870 4.870 4.880 4.850 4.920 8,371,500 40,821,807 4.8763 3.160 3.160 3.166 3.147 3.192 12,902,545 3.1639 -0.61%
2021-05-28 0 4.900 4.900 4.910 4.600 4.970 39,038,626 184,300,350 4.7210 3.179 3.179 3.186 2.985 3.225 60,168,145 3.0631 1.03%
2021-05-27 0 4.850 4.850 4.860 4.850 4.940 17,564,500 85,507,410 4.8682 3.147 3.147 3.153 3.147 3.205 27,071,224 3.1586 -1.02%
2021-05-26 0 4.900 4.890 4.900 4.880 5.010 11,771,416 58,044,939 4.9310 3.179 3.173 3.179 3.166 3.251 18,142,653 3.1994 -1.80%
2021-05-25 0 4.990 4.980 4.990 4.790 5.020 37,742,788 187,316,880 4.9630 3.238 3.231 3.238 3.108 3.257 58,170,939 3.2201 3.96%
2021-05-24 0 4.800 4.790 4.800 4.690 4.960 44,136,158 214,540,486 4.8609 3.114 3.108 3.114 3.043 3.218 68,024,698 3.1539 2.78%
2021-05-21 0 4.670 4.670 4.680 4.660 4.750 5,851,023 27,400,660 4.6831 3.030 3.030 3.037 3.024 3.082 9,017,869 3.0385 -1.06%
2021-05-20 0 4.720 4.720 4.730 4.690 4.800 8,406,780 39,834,883 4.7384 3.062 3.062 3.069 3.043 3.114 12,956,920 3.0744 -0.42%
2021-05-18 0 4.740 4.730 4.740 4.720 4.810 6,568,858 31,204,980 4.7504 3.075 3.069 3.075 3.062 3.121 10,124,229 3.0822 -0.42%
2021-05-17 0 4.760 4.740 4.760 4.720 5.080 63,204,893 313,692,153 4.9631 3.088 3.075 3.088 3.062 3.296 97,414,319 3.2202 -0.83%
2021-05-14 0 4.800 4.780 4.800 4.500 4.800 31,368,000 147,340,254 4.6972 3.114 3.101 3.114 2.920 3.114 48,345,820 3.0476 7.14%
2021-05-13 0 4.480 4.480 4.500 4.480 4.580 5,326,926 24,127,048 4.5293 2.907 2.907 2.920 2.907 2.972 8,210,106 2.9387 -1.75%
2021-05-12 0 4.560 4.550 4.560 4.510 4.570 6,615,375 30,006,672 4.5359 2.959 2.952 2.959 2.926 2.965 10,195,923 2.9430 0.22%
2021-05-11 0 4.550 4.540 4.550 4.490 4.580 9,442,676 42,716,416 4.5238 2.952 2.946 2.952 2.913 2.972 14,553,491 2.9351 -0.22%
2021-05-10 0 4.560 4.560 4.570 4.550 4.610 6,120,200 27,968,319 4.5698 2.959 2.959 2.965 2.952 2.991 9,432,737 2.9650 -0.22%
2021-05-07 0 4.570 4.560 4.570 4.560 4.640 6,736,081 30,980,010 4.5991 2.965 2.959 2.965 2.959 3.011 10,381,961 2.9840 -0.65%
2021-05-06 0 4.600 4.590 4.600 4.580 4.700 9,043,293 41,853,269 4.6281 2.985 2.978 2.985 2.972 3.049 13,937,943 3.0028 -1.50%
2021-05-05 0 4.670 4.670 4.680 4.610 4.700 8,102,000 37,914,450 4.6796 3.030 3.030 3.037 2.991 3.049 12,487,179 3.0363 1.08%
2021-05-04 0 4.620 4.610 4.620 4.560 4.620 4,057,500 18,661,495 4.5993 2.998 2.991 2.998 2.959 2.998 6,253,608 2.9841 0.22%
2021-05-03 0 4.610 4.600 4.610 4.520 4.620 7,855,861 35,950,514 4.5763 2.991 2.985 2.991 2.933 2.998 12,107,818 2.9692 -0.43%
2021-04-30 0 4.630 4.620 4.630 4.610 4.710 6,692,000 31,075,387 4.6437 3.004 2.998 3.004 2.991 3.056 10,314,021 3.0129 -1.28%
2021-04-29 0 4.690 4.690 4.700 4.600 4.750 8,391,243 39,404,327 4.6959 3.043 3.043 3.049 2.985 3.082 12,932,974 3.0468 1.74%
2021-04-28 0 4.610 4.610 4.620 4.580 4.640 8,550,633 39,331,243 4.5998 2.991 2.991 2.998 2.972 3.011 13,178,633 2.9845 -0.86%
2021-04-27 0 4.650 4.640 4.650 4.610 4.690 7,399,111 34,276,171 4.6325 3.017 3.011 3.017 2.991 3.043 11,403,854 3.0057 -0.43%
2021-04-26 0 4.670 4.660 4.670 4.650 4.730 7,842,145 36,711,791 4.6813 3.030 3.024 3.030 3.017 3.069 12,086,678 3.0374 -1.27%
2021-04-23 0 4.730 4.720 4.730 4.680 4.730 8,486,052 39,938,728 4.7064 3.069 3.062 3.069 3.037 3.069 13,079,098 3.0536 -0.21%
2021-04-22 0 4.740 4.730 4.740 4.720 4.790 5,482,596 25,974,803 4.7377 3.075 3.069 3.075 3.062 3.108 8,450,032 3.0739 -0.84%
2021-04-21 0 4.780 4.760 4.780 4.750 4.800 7,110,715 33,958,457 4.7757 3.101 3.088 3.101 3.082 3.114 10,959,364 3.0986 -1.04%
2021-04-20 0 4.830 4.830 4.840 4.800 4.860 9,188,154 44,354,940 4.8274 3.134 3.134 3.140 3.114 3.153 14,161,210 3.1321 0.42%
2021-04-19 0 4.810 4.800 4.810 4.730 4.840 10,853,518 52,262,630 4.8153 3.121 3.114 3.121 3.069 3.140 16,727,946 3.1243 0.84%
2021-04-16 0 4.770 4.750 4.770 4.650 4.770 9,120,000 43,113,980 4.7274 3.095 3.082 3.095 3.017 3.095 14,056,168 3.0673 2.14%
2021-04-15 0 4.670 4.660 4.670 4.630 4.700 8,283,665 38,680,137 4.6694 3.030 3.024 3.030 3.004 3.049 12,767,170 3.0297 -0.64%
2021-04-14 0 4.700 4.700 4.710 4.690 4.760 8,541,357 40,232,204 4.7103 3.049 3.049 3.056 3.043 3.088 13,164,336 3.0562 0.00%
2021-04-13 0 4.700 4.700 4.710 4.690 4.760 7,689,906 36,286,737 4.7187 3.049 3.049 3.056 3.043 3.088 11,852,041 3.0616 0.00%
2021-04-12 0 4.700 4.700 4.710 4.680 4.750 8,473,983 39,823,557 4.6995 3.049 3.049 3.056 3.037 3.082 13,060,496 3.0492 -0.63%
2021-04-09 0 4.730 4.720 4.730 4.710 4.800 8,877,000 42,006,115 4.7320 3.069 3.062 3.069 3.056 3.114 13,681,645 3.0703 -0.42%
2021-04-08 0 4.750 4.750 4.760 4.730 4.830 15,697,815 74,976,375 4.7762 3.082 3.082 3.088 3.069 3.134 24,194,202 3.0989 -0.84%
2021-04-07 0 4.790 4.780 4.790 4.750 4.870 13,688,280 65,427,243 4.7798 3.108 3.101 3.108 3.082 3.160 21,097,013 3.1013 -1.64%
2021-04-01 0 4.870 4.860 4.870 4.790 4.870 9,525,435 46,046,606 4.8341 3.160 3.153 3.160 3.108 3.160 14,681,043 3.1365 1.46%
2021-03-31 0 4.800 4.800 4.810 4.780 4.880 15,264,109 73,472,095 4.8134 3.114 3.114 3.121 3.101 3.166 23,525,754 3.1230 -1.23%
2021-03-30 0 4.860 4.860 4.870 4.800 4.940 19,261,634 93,538,906 4.8562 3.153 3.153 3.160 3.114 3.205 29,686,926 3.1508 -0.82%
2021-03-29 0 4.900 4.890 4.900 4.620 4.910 59,742,620 287,815,506 4.8176 3.179 3.173 3.179 2.998 3.186 92,078,103 3.1258 6.75%
2021-03-26 0 4.590 4.580 4.590 4.550 4.630 7,406,642 33,957,656 4.5848 2.978 2.972 2.978 2.952 3.004 11,415,461 2.9747 0.44%
2021-03-25 0 4.570 4.560 4.570 4.530 4.640 15,190,170 69,373,857 4.5670 2.965 2.959 2.965 2.939 3.011 23,411,796 2.9632 -0.87%
2021-03-24 0 4.610 4.600 4.610 4.590 4.700 14,380,609 66,553,639 4.6280 2.991 2.985 2.991 2.978 3.049 22,164,063 3.0028 -1.07%
2021-03-23 0 4.660 4.660 4.670 4.580 4.670 20,177,327 93,267,319 4.6224 3.024 3.024 3.030 2.972 3.030 31,098,234 2.9991 0.87%
2021-03-22 0 4.620 4.600 4.620 4.580 4.690 17,412,284 80,510,592 4.6238 2.998 2.985 2.998 2.972 3.043 26,836,621 3.0000 0.65%
2021-03-19 0 4.590 4.580 4.590 4.560 4.640 13,104,681 60,251,080 4.5977 2.978 2.972 2.978 2.959 3.011 20,197,543 2.9831 -0.65%
2021-03-18 0 4.620 4.620 4.630 4.600 4.720 19,389,827 90,056,520 4.6445 2.998 2.998 3.004 2.985 3.062 29,884,503 3.0135 -1.07%
2021-03-17 0 4.670 4.660 4.670 4.620 4.690 4,496,024 20,952,183 4.6602 3.030 3.024 3.030 2.998 3.043 6,929,481 3.0236 0.00%
2021-03-16 0 4.670 4.650 4.670 4.590 4.680 22,601,803 104,729,620 4.6337 3.030 3.017 3.030 2.978 3.037 34,834,949 3.0065 1.52%
2021-03-15 0 4.600 4.590 4.600 4.570 4.700 7,696,766 35,540,138 4.6175 2.985 2.978 2.985 2.965 3.049 11,862,613 2.9960 -0.86%
2021-03-12 0 4.640 4.640 4.660 4.640 4.750 7,606,533 35,666,060 4.6889 3.011 3.011 3.024 3.011 3.082 11,723,542 3.0423 -0.85%
2021-03-11 0 4.680 4.670 4.680 4.580 4.690 8,049,468 37,457,373 4.6534 3.037 3.030 3.037 2.972 3.043 12,406,214 3.0192 2.18%
2021-03-10 0 4.580 4.570 4.580 4.500 4.610 12,425,370 56,541,314 4.5505 2.972 2.965 2.972 2.920 2.991 19,150,558 2.9525 0.88%
2021-03-09 0 4.540 4.530 4.540 4.490 4.630 17,198,500 78,111,440 4.5418 2.946 2.939 2.946 2.913 3.004 26,507,128 2.9468 -0.87%
2021-03-08 0 4.580 4.580 4.590 4.570 4.800 20,371,234 94,877,238 4.6574 2.972 2.972 2.978 2.965 3.114 31,397,093 3.0218 -2.76%
2021-03-05 0 4.710 4.710 4.720 4.620 4.790 33,623,946 158,884,742 4.7253 3.056 3.056 3.062 2.998 3.108 51,822,788 3.0659 -0.84%
2021-03-04 0 4.750 4.750 4.770 4.750 4.860 14,242,275 68,180,172 4.7872 3.082 3.082 3.095 3.082 3.153 21,950,856 3.1060 -2.46%
2021-03-03 0 4.870 4.870 4.880 4.770 4.920 14,223,446 69,104,905 4.8585 3.160 3.160 3.166 3.095 3.192 21,921,836 3.1523 2.31%
2021-03-02 0 4.760 4.760 4.770 4.740 4.910 23,749,887 114,149,643 4.8063 3.088 3.088 3.095 3.075 3.186 36,604,430 3.1185 -1.45%
2021-03-01 0 4.830 4.820 4.830 4.730 4.870 21,429,590 102,731,375 4.7939 3.134 3.127 3.134 3.069 3.160 33,028,280 3.1104 0.84%
2021-02-26 0 4.790 4.790 4.800 4.770 4.950 25,190,636 122,038,098 4.8446 3.108 3.108 3.114 3.095 3.212 38,824,979 3.1433 -2.04%
2021-02-25 0 4.890 4.890 4.900 4.760 4.960 22,420,500 109,636,072 4.8900 3.173 3.173 3.179 3.088 3.218 34,555,517 3.1728 2.30%
2021-02-24 0 4.780 4.770 4.780 4.710 5.030 36,709,490 177,437,101 4.8335 3.101 3.095 3.101 3.056 3.264 56,578,372 3.1361 -1.65%
2021-02-23 0 4.860 4.860 4.880 4.860 4.960 16,116,300 79,003,872 4.9021 3.153 3.153 3.166 3.153 3.218 24,839,191 3.1806 -0.21%
2021-02-22 0 4.870 4.870 4.880 4.860 5.090 24,252,940 121,152,040 4.9954 3.160 3.160 3.166 3.153 3.303 37,379,758 3.2411 -2.01%
2021-02-19 0 4.970 4.950 4.970 4.750 5.000 24,147,109 118,301,701 4.8992 3.225 3.212 3.225 3.082 3.244 37,216,647 3.1787 3.76%
2021-02-18 0 4.790 4.790 4.800 4.780 4.950 24,435,558 117,795,999 4.8207 3.108 3.108 3.114 3.101 3.212 37,661,218 3.1278 -2.44%
2021-02-17 0 4.910 4.910 4.920 4.760 4.960 12,138,529 59,366,646 4.8908 3.186 3.186 3.192 3.088 3.218 18,708,465 3.1733 2.29%
2021-02-16 0 4.800 4.800 4.820 4.700 4.850 13,091,629 62,829,461 4.7992 3.114 3.114 3.127 3.049 3.147 20,177,427 3.1138 3.00%
2021-02-11 0 4.660 4.650 4.660 4.620 4.720 3,080,292 14,324,237 4.6503 3.024 3.017 3.024 2.998 3.062 4,747,489 3.0172 -0.64%
2021-02-10 0 4.690 4.680 4.690 4.630 4.760 8,653,500 40,517,635 4.6822 3.043 3.037 3.043 3.004 3.088 13,337,176 3.0379 1.30%
2021-02-09 0 4.630 4.630 4.640 4.580 4.730 13,554,235 62,948,057 4.6442 3.004 3.004 3.011 2.972 3.069 20,890,417 3.0133 0.87%
2021-02-08 0 4.590 4.580 4.590 4.550 4.660 15,996,105 73,493,324 4.5945 2.978 2.972 2.978 2.952 3.024 24,653,941 2.9810 -0.43%
2021-02-05 0 4.610 4.600 4.610 4.570 4.640 8,432,963 38,854,361 4.6074 2.991 2.985 2.991 2.965 3.011 12,997,275 2.9894 0.44%
2021-02-04 0 4.590 4.580 4.590 4.560 4.840 22,348,022 103,294,149 4.6221 2.978 2.972 2.978 2.959 3.140 34,443,810 2.9989 -3.97%
2021-02-03 0 4.780 4.770 4.780 4.720 4.830 10,873,037 51,999,094 4.7824 3.101 3.095 3.101 3.062 3.134 16,758,030 3.1029 -0.42%
2021-02-02 0 4.800 4.800 4.810 4.740 4.840 12,714,568 61,071,033 4.8032 3.114 3.114 3.121 3.075 3.140 19,596,283 3.1165 1.27%
2021-02-01 0 4.740 4.730 4.740 4.600 4.800 18,251,336 86,220,565 4.7241 3.075 3.069 3.075 2.985 3.114 28,129,807 3.0651 1.94%
2021-01-29 0 4.650 4.650 4.660 4.600 4.760 19,452,218 91,114,288 4.6840 3.017 3.017 3.024 2.985 3.088 29,980,663 3.0391 -1.90%
2021-01-28 0 4.740 4.740 4.750 4.730 4.900 19,000,231 90,655,207 4.7713 3.075 3.075 3.082 3.069 3.179 29,284,039 3.0957 -3.85%
2021-01-27 0 4.930 4.920 4.930 4.870 5.100 22,408,718 110,682,877 4.9393 3.199 3.192 3.199 3.160 3.309 34,537,358 3.2047 -1.60%
2021-01-26 0 5.010 5.010 5.020 4.990 5.210 26,450,013 133,842,935 5.0602 3.251 3.251 3.257 3.238 3.380 40,765,989 3.2832 -3.84%
2021-01-25 0 5.210 5.210 5.220 5.100 5.270 18,627,901 97,048,307 5.2098 3.380 3.380 3.387 3.309 3.419 28,710,187 3.3803 0.19%
2021-01-22 0 5.200 5.190 5.200 5.160 5.420 33,481,430 175,972,399 5.2558 3.374 3.367 3.374 3.348 3.517 51,603,136 3.4101 -3.53%
2021-01-21 0 5.390 5.380 5.390 5.320 5.500 25,397,791 137,158,537 5.4004 3.497 3.491 3.497 3.452 3.569 39,144,256 3.5039 -0.92%
2021-01-20 0 5.440 5.420 5.440 5.320 5.480 35,454,742 191,574,609 5.4034 3.530 3.517 3.530 3.452 3.556 54,644,496 3.5058 2.64%
2021-01-19 0 5.300 5.300 5.310 5.260 5.560 63,826,556 343,061,396 5.3749 3.439 3.439 3.445 3.413 3.607 98,372,455 3.4874 1.53%
2021-01-18 0 5.220 5.210 5.220 5.060 5.250 15,211,800 78,970,584 5.1914 3.387 3.380 3.387 3.283 3.406 23,445,133 3.3683 1.95%
2021-01-15 0 5.120 5.120 5.140 5.000 5.190 21,396,103 108,900,981 5.0898 3.322 3.322 3.335 3.244 3.367 32,976,668 3.3024 0.20%
2021-01-14 0 5.110 5.100 5.110 5.060 5.200 17,654,053 90,166,100 5.1074 3.315 3.309 3.315 3.283 3.374 27,209,247 3.3138 -1.54%
2021-01-13 0 5.190 5.170 5.190 5.080 5.320 28,145,698 146,427,560 5.2025 3.367 3.354 3.367 3.296 3.452 43,379,458 3.3755 -0.57%
2021-01-12 0 5.220 5.210 5.220 4.900 5.220 39,330,093 201,505,281 5.1234 3.387 3.380 3.387 3.179 3.387 60,617,367 3.3242 6.10%
2021-01-11 0 4.920 4.910 4.920 4.840 5.030 17,515,802 86,649,203 4.9469 3.192 3.186 3.192 3.140 3.264 26,996,168 3.2097 -0.20%
2021-01-08 0 4.930 4.920 4.930 4.890 5.000 17,811,123 88,158,711 4.9496 3.199 3.192 3.199 3.173 3.244 27,451,331 3.2115 0.41%
2021-01-07 0 4.910 4.900 4.910 4.830 5.080 21,214,583 104,623,233 4.9317 3.186 3.179 3.186 3.134 3.296 32,696,901 3.1998 -1.01%
2021-01-06 0 4.960 4.950 4.960 4.820 4.990 22,021,147 108,460,224 4.9253 3.218 3.212 3.218 3.127 3.238 33,940,015 3.1956 1.64%
2021-01-05 0 4.880 4.870 4.880 4.760 4.900 14,878,500 72,093,080 4.8455 3.166 3.160 3.166 3.088 3.179 22,931,436 3.1439 1.67%
2021-01-04 0 4.800 4.800 4.810 4.780 4.900 22,461,614 108,490,822 4.8301 3.114 3.114 3.121 3.101 3.179 34,618,883 3.1339 -1.23%
2020-12-31 0 4.860 4.850 4.860 4.680 4.950 34,322,520 167,443,078 4.8785 3.153 3.147 3.153 3.037 3.212 52,899,463 3.1653 4.07%
2020-12-30 0 4.670 4.660 4.670 4.560 4.710 15,232,283 71,037,857 4.6636 3.030 3.024 3.030 2.959 3.056 23,476,703 3.0259 1.74%
2020-12-29 0 4.590 4.580 4.590 4.500 4.640 9,191,500 42,153,585 4.5861 2.978 2.972 2.978 2.920 3.011 14,166,367 2.9756 2.00%
2020-12-28 0 4.500 4.500 4.510 4.480 4.590 11,362,500 51,641,650 4.5449 2.920 2.920 2.926 2.907 2.978 17,512,413 2.9489 0.45%
2020-12-24 0 4.480 4.480 4.490 4.470 4.560 3,830,000 17,252,666 4.5046 2.907 2.907 2.913 2.900 2.959 5,902,974 2.9227 0.00%
2020-12-23 0 4.480 4.470 4.480 4.460 4.530 6,797,000 30,578,277 4.4988 2.907 2.900 2.907 2.894 2.939 10,475,852 2.9189 -0.44%
2020-12-22 0 4.500 4.490 4.500 4.430 4.600 11,052,468 49,664,234 4.4935 2.920 2.913 2.920 2.874 2.985 17,034,577 2.9155 -1.53%
2020-12-21 0 4.570 4.570 4.580 4.520 4.610 11,534,843 52,715,577 4.5701 2.965 2.965 2.972 2.933 2.991 17,778,036 2.9652 0.00%
2020-12-18 0 4.570 4.570 4.590 4.570 4.690 20,377,735 93,753,184 4.6008 2.965 2.965 2.978 2.965 3.043 31,407,112 2.9851 -1.93%
2020-12-17 0 4.660 4.660 4.670 4.510 4.680 17,053,500 78,784,375 4.6198 3.024 3.024 3.030 2.926 3.037 26,283,647 2.9975 1.30%
2020-12-16 0 4.600 4.590 4.600 4.560 4.670 9,295,000 42,852,620 4.6103 2.985 2.978 2.985 2.959 3.030 14,325,886 2.9913 0.66%
2020-12-15 0 4.570 4.570 4.580 4.540 4.670 13,619,425 62,294,075 4.5739 2.965 2.965 2.972 2.946 3.030 20,990,891 2.9677 -1.72%
2020-12-14 0 4.650 4.650 4.660 4.610 4.710 6,218,000 28,969,917 4.6590 3.017 3.017 3.024 2.991 3.056 9,583,471 3.0229 0.00%
2020-12-11 0 4.650 4.650 4.670 4.610 4.720 8,826,155 41,119,098 4.6588 3.017 3.017 3.030 2.991 3.062 13,603,280 3.0227 -0.21%
2020-12-10 0 4.660 4.660 4.670 4.650 4.760 10,071,098 47,372,816 4.7038 3.024 3.024 3.030 3.017 3.088 15,522,044 3.0520 -1.27%
2020-12-09 0 4.720 4.720 4.730 4.720 4.890 18,662,394 89,022,350 4.7701 3.062 3.062 3.069 3.062 3.173 28,763,349 3.0950 -2.68%
2020-12-08 0 4.850 4.840 4.850 4.790 4.930 21,222,824 102,788,061 4.8433 3.147 3.140 3.147 3.108 3.199 32,709,603 3.1424 -1.02%
2020-12-07 0 4.900 4.900 4.910 4.890 5.130 15,714,000 77,774,797 4.9494 3.179 3.179 3.186 3.173 3.328 24,219,147 3.2113 -2.97%
2020-12-04 0 5.050 5.050 5.060 5.030 5.230 20,860,986 106,416,360 5.1012 3.277 3.277 3.283 3.264 3.393 32,151,921 3.3098 -3.07%
2020-12-03 0 5.210 5.190 5.210 5.180 5.360 17,372,528 90,953,496 5.2355 3.380 3.367 3.380 3.361 3.478 26,775,348 3.3969 -0.95%
2020-12-02 0 5.260 5.250 5.260 5.190 5.400 32,586,500 172,513,727 5.2940 3.413 3.406 3.413 3.367 3.504 50,223,828 3.4349 1.54%
2020-12-01 0 5.180 5.170 5.180 5.000 5.270 15,733,700 81,372,029 5.1718 3.361 3.354 3.361 3.244 3.419 24,249,510 3.3556 3.39%
2020-11-30 0 5.010 5.010 5.030 5.010 5.340 48,505,635 248,619,068 5.1256 3.251 3.251 3.264 3.251 3.465 74,759,139 3.3256 -2.15%
2020-11-27 0 5.120 5.120 5.130 5.040 5.160 15,744,631 80,500,722 5.1129 3.322 3.322 3.328 3.270 3.348 24,266,357 3.3174 1.19%
2020-11-26 0 5.060 5.050 5.060 5.000 5.090 10,720,999 54,167,677 5.0525 3.283 3.277 3.283 3.244 3.303 16,523,702 3.2782 1.40%
2020-11-25 0 4.990 4.980 4.990 4.960 5.130 20,415,928 102,972,287 5.0437 3.238 3.231 3.238 3.218 3.328 31,465,977 3.2725 0.60%
2020-11-24 0 4.960 4.960 4.970 4.960 5.080 12,542,528 62,935,684 5.0178 3.218 3.218 3.225 3.218 3.296 19,331,127 3.2557 -0.40%
2020-11-23 0 4.980 4.980 4.990 4.840 5.050 30,318,850 150,523,802 4.9647 3.231 3.231 3.238 3.140 3.277 46,728,821 3.2212 2.89%
2020-11-20 0 4.840 4.840 4.850 4.800 4.890 16,672,818 80,978,441 4.8569 3.140 3.140 3.147 3.114 3.173 25,696,922 3.1513 0.21%
2020-11-19 0 4.830 4.830 4.840 4.790 4.880 18,833,500 91,040,807 4.8340 3.134 3.134 3.140 3.108 3.166 29,027,066 3.1364 -2.23%
2020-11-18 0 4.940 4.920 4.940 4.830 5.030 20,191,548 99,712,747 4.9383 3.205 3.192 3.205 3.134 3.264 31,120,152 3.2041 1.44%
2020-11-17 0 4.870 4.860 4.870 4.790 4.930 18,508,555 90,089,109 4.8674 3.160 3.153 3.160 3.108 3.199 28,526,245 3.1581 1.67%
2020-11-16 0 4.790 4.780 4.790 4.660 4.790 10,184,500 48,412,045 4.7535 3.108 3.101 3.108 3.024 3.108 15,696,825 3.0842 2.35%
2020-11-13 0 4.680 4.670 4.680 4.640 4.780 11,308,638 52,900,822 4.6779 3.037 3.030 3.037 3.011 3.101 17,429,398 3.0351 -2.09%
2020-11-12 0 4.780 4.770 4.780 4.760 4.850 10,093,000 48,323,087 4.7878 3.101 3.095 3.101 3.088 3.147 15,555,801 3.1064 -1.04%
2020-11-11 0 4.830 4.830 4.840 4.760 4.900 17,842,863 86,609,070 4.8540 3.134 3.134 3.140 3.088 3.179 27,500,250 3.1494 0.62%
2020-11-10 0 4.800 4.790 4.800 4.720 4.990 26,057,089 126,698,180 4.8623 3.114 3.108 3.114 3.062 3.238 40,160,397 3.1548 0.00%
2020-11-09 0 4.800 4.800 4.810 4.630 4.910 37,600,450 180,555,393 4.8019 3.114 3.114 3.121 3.004 3.186 57,951,561 3.1156 3.67%
2020-11-06 0 4.630 4.620 4.630 4.590 4.670 12,935,000 59,798,405 4.6230 3.004 2.998 3.004 2.978 3.030 19,936,023 2.9995 0.22%
2020-11-05 0 4.620 4.610 4.620 4.540 4.620 15,848,564 72,579,824 4.5796 2.998 2.991 2.998 2.946 2.998 24,426,543 2.9714 3.59%
2020-11-04 0 4.460 4.450 4.460 4.420 4.580 15,932,073 71,399,953 4.4815 2.894 2.887 2.894 2.868 2.972 24,555,251 2.9077 -2.19%
2020-11-03 0 4.560 4.560 4.570 4.530 4.630 19,792,734 90,857,175 4.5904 2.959 2.959 2.965 2.939 3.004 30,505,482 2.9784 -0.22%
2020-11-02 0 4.570 4.570 4.580 4.270 4.750 45,421,984 208,335,047 4.5867 2.965 2.965 2.972 2.770 3.082 70,006,473 2.9759 7.78%
2020-10-30 0 4.240 4.240 4.250 4.210 4.450 38,881,346 166,693,246 4.2872 2.751 2.751 2.758 2.732 2.887 59,925,738 2.7817 -2.97%
2020-10-29 0 4.370 4.370 4.380 4.290 4.410 10,126,250 44,082,335 4.3533 2.835 2.835 2.842 2.783 2.861 15,607,047 2.8245 0.00%
2020-10-28 0 4.370 4.360 4.370 4.320 4.410 13,400,500 58,383,100 4.3568 2.835 2.829 2.835 2.803 2.861 20,653,473 2.8268 0.23%
2020-10-27 0 4.360 4.350 4.360 4.330 4.480 22,567,552 98,633,069 4.3706 2.829 2.822 2.829 2.809 2.907 34,782,160 2.8357 -4.39%
2020-10-23 0 4.560 4.540 4.560 4.500 4.660 13,268,786 60,663,692 4.5719 2.959 2.946 2.959 2.920 3.024 20,450,470 2.9664 0.66%
2020-10-22 0 4.530 4.520 4.530 4.420 4.560 18,041,712 81,095,171 4.4949 2.939 2.933 2.939 2.868 2.959 27,806,725 2.9164 0.89%
2020-10-21 0 4.490 4.480 4.490 4.450 4.540 6,900,360 30,990,792 4.4912 2.913 2.907 2.913 2.887 2.946 10,635,156 2.9140 0.00%
2020-10-20 0 4.490 4.480 4.490 4.420 4.520 6,784,992 30,268,064 4.4610 2.913 2.907 2.913 2.868 2.933 10,457,345 2.8944 0.22%
2020-10-19 0 4.480 4.480 4.490 4.480 4.640 13,160,796 59,932,361 4.5539 2.907 2.907 2.913 2.907 3.011 20,284,030 2.9547 -0.44%
2020-10-16 0 4.500 4.490 4.500 4.370 4.510 10,375,400 46,362,665 4.4685 2.920 2.913 2.920 2.835 2.926 15,991,049 2.8993 3.45%
2020-10-15 0 4.350 4.350 4.360 4.340 4.510 12,195,252 53,734,278 4.4062 2.822 2.822 2.829 2.816 2.926 18,795,889 2.8588 -1.81%
2020-10-14 0 4.430 4.430 4.440 4.390 4.560 22,010,902 97,445,802 4.4272 2.874 2.874 2.881 2.848 2.959 33,924,225 2.8725 -1.34%
2020-10-12 0 4.490 4.480 4.490 4.370 4.570 20,150,450 90,749,652 4.5036 2.913 2.907 2.913 2.835 2.965 31,056,810 2.9221 2.05%
2020-10-09 0 4.400 4.400 4.420 4.330 4.480 19,909,500 87,763,615 4.4081 2.855 2.855 2.868 2.809 2.907 30,685,447 2.8601 -2.00%
2020-10-08 0 4.490 4.480 4.490 4.290 4.490 16,217,761 71,919,876 4.4346 2.913 2.907 2.913 2.783 2.913 24,995,567 2.8773 3.70%
2020-10-07 0 4.330 4.310 4.330 4.270 4.400 8,138,099 35,040,061 4.3057 2.809 2.796 2.809 2.770 2.855 12,542,816 2.7936 -0.92%
2020-10-06 0 4.370 4.360 4.370 4.310 4.410 7,578,000 33,126,825 4.3714 2.835 2.829 2.835 2.796 2.861 11,679,566 2.8363 1.16%
2020-10-05 0 4.320 4.310 4.320 4.300 4.400 5,252,000 22,719,266 4.3258 2.803 2.796 2.803 2.790 2.855 8,094,627 2.8067 -0.69%
2020-09-30 0 4.350 4.340 4.350 4.280 4.430 13,660,500 59,572,703 4.3609 2.822 2.816 2.822 2.777 2.874 21,054,198 2.8295 -0.46%
2020-09-29 0 4.370 4.360 4.370 4.310 4.410 14,111,854 61,683,592 4.3710 2.835 2.829 2.835 2.796 2.861 21,749,845 2.8360 0.69%
2020-09-28 0 4.340 4.330 4.340 4.130 4.410 32,236,000 138,658,409 4.3014 2.816 2.809 2.816 2.680 2.861 49,683,621 2.7908 5.34%
2020-09-25 0 4.120 4.120 4.130 4.100 4.230 13,563,856 56,163,870 4.1407 2.673 2.673 2.680 2.660 2.745 20,905,245 2.6866 -0.96%
2020-09-24 0 4.160 4.150 4.160 4.080 4.170 15,078,439 62,366,677 4.1361 2.699 2.693 2.699 2.647 2.706 23,239,591 2.6836 0.24%
2020-09-23 0 4.150 4.130 4.150 4.120 4.220 16,708,992 69,429,131 4.1552 2.693 2.680 2.693 2.673 2.738 25,752,675 2.6960 -1.43%
2020-09-22 0 4.210 4.200 4.210 4.180 4.340 16,484,733 70,097,973 4.2523 2.732 2.725 2.732 2.712 2.816 25,407,037 2.7590 -0.47%
2020-09-21 0 4.230 4.220 4.230 4.200 4.490 26,924,583 116,279,243 4.3187 2.745 2.738 2.745 2.725 2.913 41,497,419 2.8021 -2.98%
2020-09-18 0 4.360 4.360 4.370 4.180 4.390 24,001,463 103,527,235 4.3134 2.829 2.829 2.835 2.712 2.848 36,992,170 2.7986 3.81%
2020-09-17 0 4.200 4.190 4.200 4.160 4.250 16,414,376 69,116,762 4.2107 2.725 2.719 2.725 2.699 2.758 25,298,599 2.7320 0.24%
2020-09-16 0 4.190 4.190 4.200 4.180 4.290 13,955,661 59,053,324 4.2315 2.719 2.719 2.725 2.712 2.783 21,509,113 2.7455 0.24%
2020-09-15 0 4.180 4.180 4.190 4.140 4.210 23,315,500 97,335,390 4.1747 2.712 2.712 2.719 2.686 2.732 35,934,932 2.7087 0.00%
2020-09-14 0 4.180 4.160 4.180 4.140 4.220 19,150,868 80,033,021 4.1791 2.712 2.699 2.712 2.686 2.738 29,516,208 2.7115 0.00%
2020-09-11 0 4.180 4.170 4.180 4.130 4.210 18,047,193 75,178,046 4.1656 2.712 2.706 2.712 2.680 2.732 27,815,173 2.7028 1.21%
2020-09-10 0 4.130 4.130 4.140 4.120 4.280 19,367,000 81,199,360 4.1927 2.680 2.680 2.686 2.673 2.777 29,849,321 2.7203 -2.13%
2020-09-09 0 4.220 4.220 4.240 4.200 4.320 18,254,500 77,705,065 4.2568 2.738 2.738 2.751 2.725 2.803 28,134,684 2.7619 -1.86%
2020-09-08 0 4.300 4.300 4.320 4.270 4.400 32,497,064 141,148,422 4.3434 2.790 2.790 2.803 2.770 2.855 50,085,985 2.8181 -0.69%
2020-09-07 0 4.330 4.320 4.330 4.280 4.450 20,718,304 89,796,370 4.3342 2.809 2.803 2.809 2.777 2.887 31,932,013 2.8121 -2.70%
2020-09-04 0 4.450 4.440 4.450 4.380 4.460 22,268,000 98,499,635 4.4234 2.887 2.881 2.887 2.842 2.894 34,320,477 2.8700 -1.11%
2020-09-03 0 4.500 4.490 4.500 4.490 4.680 27,357,544 124,511,481 4.5513 2.920 2.913 2.920 2.913 3.037 42,164,718 2.9530 -1.96%
2020-09-02 0 4.590 4.580 4.590 4.550 4.640 15,302,050 70,289,589 4.5935 2.978 2.972 2.978 2.952 3.011 23,584,231 2.9804 -0.43%
2020-09-01 0 4.610 4.610 4.630 4.580 4.700 19,365,200 89,829,638 4.6387 2.991 2.991 3.004 2.972 3.049 29,846,546 3.0097 -1.28%
2020-08-31 0 4.670 4.660 4.670 4.650 4.880 36,117,000 171,687,116 4.7536 3.030 3.024 3.030 3.017 3.166 55,665,199 3.0843 -0.85%
2020-08-28 0 4.710 4.710 4.720 4.670 4.810 17,193,400 81,264,649 4.7265 3.056 3.056 3.062 3.030 3.121 26,499,267 3.0667 -0.63%
2020-08-27 0 4.740 4.700 4.740 4.650 4.750 11,496,032 54,070,608 4.7034 3.075 3.049 3.075 3.017 3.082 17,718,219 3.0517 -0.63%
2020-08-26 0 4.770 4.770 4.780 4.710 4.870 19,278,547 92,209,214 4.7830 3.095 3.095 3.101 3.056 3.160 29,712,993 3.1033 -2.25%
2020-08-25 0 4.880 4.860 4.880 4.830 4.960 21,119,000 103,235,512 4.8883 3.166 3.153 3.166 3.134 3.218 32,549,584 3.1716 1.46%
2020-08-24 0 4.810 4.800 4.810 4.770 4.900 15,425,500 74,562,881 4.8337 3.121 3.114 3.121 3.095 3.179 23,774,498 3.1363 -0.82%
2020-08-21 0 4.850 4.830 4.850 4.770 4.850 18,638,148 89,768,771 4.8164 3.147 3.134 3.147 3.095 3.147 28,725,980 3.1250 1.68%
2020-08-20 0 4.770 4.760 4.770 4.700 4.860 33,665,447 160,310,895 4.7619 3.095 3.088 3.095 3.049 3.153 51,886,752 3.0896 -1.85%
2020-08-19 0 4.860 4.850 4.860 4.810 4.950 12,576,906 61,101,070 4.8582 3.153 3.147 3.153 3.121 3.212 19,384,112 3.1521 -1.62%
2020-08-18 0 4.940 4.910 4.940 4.880 5.030 12,765,875 62,926,787 4.9293 3.205 3.186 3.205 3.166 3.264 19,675,360 3.1983 -1.20%
2020-08-17 0 5.000 5.000 5.010 4.830 5.130 34,530,299 172,731,127 5.0023 3.244 3.244 3.251 3.134 3.328 53,219,702 3.2456 4.60%
2020-08-14 0 4.780 4.770 4.780 4.720 4.820 12,555,502 59,908,319 4.7715 3.101 3.095 3.101 3.062 3.127 19,351,123 3.0959 0.21%
2020-08-13 0 4.770 4.750 4.770 4.720 4.840 11,440,314 54,678,487 4.7795 3.095 3.082 3.095 3.062 3.140 17,632,344 3.1010 0.42%
2020-08-12 0 4.750 4.730 4.750 4.630 4.760 17,822,651 83,715,661 4.6971 3.082 3.069 3.082 3.004 3.088 27,469,098 3.0476 0.85%
2020-08-11 0 4.710 4.700 4.710 4.700 4.850 13,168,579 62,936,062 4.7793 3.056 3.049 3.056 3.049 3.147 20,296,026 3.1009 -0.84%
2020-08-10 0 4.750 4.750 4.770 4.690 4.860 19,926,500 95,284,089 4.7818 3.082 3.082 3.095 3.043 3.153 30,711,648 3.1025 -1.45%
2020-08-07 0 4.820 4.810 4.820 4.730 5.050 33,258,353 160,904,515 4.8380 3.127 3.121 3.127 3.069 3.277 51,259,319 3.1390 -3.98%
2020-08-06 0 5.020 5.010 5.020 4.740 5.050 39,557,238 193,195,165 4.8839 3.257 3.251 3.257 3.075 3.277 60,967,454 3.1688 4.37%
2020-08-05 0 4.810 4.810 4.820 4.720 4.870 15,644,187 75,146,852 4.8035 3.121 3.121 3.127 3.062 3.160 24,111,548 3.1166 0.21%
2020-08-04 0 4.800 4.800 4.810 4.690 4.820 32,988,000 157,276,332 4.7677 3.114 3.114 3.121 3.043 3.127 50,842,639 3.0934 1.69%
2020-08-03 0 4.720 4.710 4.720 4.600 4.740 29,802,090 138,947,572 4.6623 3.062 3.056 3.062 2.985 3.075 45,932,366 3.0250 1.94%
2020-07-31 0 4.630 4.630 4.660 4.610 4.780 27,088,354 127,137,660 4.6934 3.004 3.004 3.024 2.991 3.101 41,749,830 3.0452 -0.86%
2020-07-30 0 4.670 4.660 4.670 4.620 4.870 25,846,856 122,183,336 4.7272 3.030 3.024 3.030 2.998 3.160 39,836,376 3.0671 -2.71%
2020-07-29 0 4.800 4.790 4.800 4.620 4.870 29,454,600 141,303,476 4.7973 3.114 3.108 3.114 2.998 3.160 45,396,799 3.1126 3.23%
2020-07-28 0 4.650 4.640 4.650 4.600 4.790 15,838,500 73,867,505 4.6638 3.017 3.011 3.017 2.985 3.108 24,411,032 3.0260 0.43%
2020-07-27 0 4.630 4.630 4.640 4.580 4.840 24,946,999 117,106,844 4.6942 3.004 3.004 3.011 2.972 3.140 38,449,474 3.0457 -1.49%
2020-07-24 0 4.700 4.690 4.700 4.670 5.090 53,017,479 254,113,024 4.7930 3.049 3.043 3.049 3.030 3.303 81,713,003 3.1098 -8.02%
2020-07-23 0 5.110 5.100 5.110 4.970 5.200 45,796,500 231,516,980 5.0553 3.315 3.309 3.315 3.225 3.374 70,583,694 3.2800 -0.20%
2020-07-22 0 5.120 5.110 5.120 5.070 5.460 29,434,340 155,785,472 5.2926 3.322 3.315 3.322 3.290 3.543 45,365,573 3.4340 -2.66%
2020-07-21 0 5.260 5.260 5.270 5.210 5.460 20,337,058 107,552,601 5.2885 3.413 3.413 3.419 3.380 3.543 31,344,419 3.4313 -1.50%
2020-07-20 0 5.340 5.330 5.340 5.120 5.520 46,174,058 244,725,841 5.3001 3.465 3.458 3.465 3.322 3.582 71,165,604 3.4388 5.53%
2020-07-17 0 5.060 5.050 5.060 5.000 5.210 31,706,931 161,117,230 5.0815 3.283 3.277 3.283 3.244 3.380 48,868,196 3.2970 -0.78%
2020-07-16 0 5.100 5.090 5.100 5.050 5.500 50,934,114 266,726,200 5.2367 3.309 3.303 3.309 3.277 3.569 78,502,024 3.3977 -6.25%
2020-07-15 0 5.440 5.430 5.440 5.390 5.740 44,074,500 241,084,142 5.4699 3.530 3.523 3.530 3.497 3.724 67,929,668 3.5490 -2.33%
2020-07-14 0 5.570 5.560 5.570 5.420 5.680 35,307,427 196,029,293 5.5521 3.614 3.607 3.614 3.517 3.685 54,417,448 3.6023 -1.94%
2020-07-13 0 5.680 5.650 5.680 5.360 5.800 53,475,698 300,734,008 5.6238 3.685 3.666 3.685 3.478 3.763 82,419,231 3.6488 4.41%
2020-07-10 0 5.440 5.430 5.440 5.290 5.760 75,507,050 412,290,241 5.4603 3.530 3.523 3.530 3.432 3.737 116,374,975 3.5428 -6.37%
2020-07-09 0 5.810 5.800 5.810 5.730 6.050 72,762,282 427,024,772 5.8688 3.770 3.763 3.770 3.718 3.925 112,144,611 3.8078 -1.02%
2020-07-08 0 5.870 5.860 5.870 5.610 5.970 134,327,500 776,604,917 5.7814 3.809 3.802 3.809 3.640 3.873 207,031,786 3.7511 4.82%
2020-07-07 0 5.600 5.570 5.600 5.530 6.340 116,503,359 681,220,568 5.8472 3.633 3.614 3.633 3.588 4.114 179,560,392 3.7938 -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 3.929 3.922 3.929 3.342 3.935 365,591,395 3.6578 22.64%
2020-07-03 0 5.080 5.080 5.110 4.670 5.190 108,854,447 537,418,377 4.9370 3.203 3.203 3.222 2.945 3.273 172,625,924 3.1132 8.78%
2020-07-02 0 4.670 4.660 4.670 4.270 4.710 77,568,500 353,242,745 4.5539 2.945 2.939 2.945 2.693 2.970 123,011,364 2.8716 11.46%
2020-06-30 0 4.190 4.190 4.200 4.110 4.200 30,936,500 128,631,160 4.1579 2.642 2.642 2.648 2.592 2.648 49,060,392 2.6219 0.96%
2020-06-29 0 4.150 4.150 4.160 4.070 4.330 32,312,000 134,170,499 4.1523 2.617 2.617 2.623 2.566 2.730 51,241,718 2.6184 -4.38%
2020-06-26 0 4.340 4.340 4.350 4.280 4.370 6,709,000 29,020,187 4.3256 2.737 2.737 2.743 2.699 2.756 10,639,412 2.7276 0.00%
2020-06-24 0 4.340 4.330 4.340 4.260 4.370 23,919,684 103,364,061 4.3213 2.737 2.730 2.737 2.686 2.756 37,932,833 2.7249 0.46%
2020-06-23 0 4.320 4.310 4.320 4.150 4.320 16,891,310 72,195,699 4.2741 2.724 2.718 2.724 2.617 2.724 26,786,944 2.6952 2.61%
2020-06-22 0 4.210 4.210 4.220 4.060 4.360 66,120,310 281,755,253 4.2613 2.655 2.655 2.661 2.560 2.749 104,856,346 2.6871 3.95%
2020-06-19 0 4.050 4.040 4.050 3.880 4.080 29,182,815 117,072,105 4.0117 2.554 2.548 2.554 2.447 2.573 46,279,326 2.5297 3.58%
2020-06-18 0 3.910 3.900 3.910 3.810 3.920 7,658,729 29,668,148 3.8738 2.466 2.459 2.466 2.403 2.472 12,145,532 2.4427 1.82%
2020-06-17 0 3.840 3.830 3.840 3.810 3.870 8,642,250 33,067,407 3.8262 2.421 2.415 2.421 2.403 2.440 13,705,241 2.4128 0.00%
2020-06-16 0 3.840 3.840 3.850 3.830 3.880 7,566,874 29,147,806 3.8520 2.421 2.421 2.428 2.415 2.447 11,999,865 2.4290 0.79%
2020-06-15 0 3.810 3.800 3.810 3.770 3.880 12,626,500 48,283,757 3.8240 2.403 2.396 2.403 2.377 2.447 20,023,631 2.4113 -1.80%
2020-06-12 0 3.880 3.860 3.880 3.790 3.880 9,723,157 37,302,777 3.8365 2.447 2.434 2.447 2.390 2.447 15,419,388 2.4192 -0.26%
2020-06-11 0 3.890 3.890 3.900 3.890 4.020 8,854,474 34,869,924 3.9381 2.453 2.453 2.459 2.453 2.535 14,041,794 2.4833 -2.99%
2020-06-10 0 4.010 4.000 4.010 3.950 4.070 8,129,773 32,572,742 4.0066 2.529 2.522 2.529 2.491 2.566 12,892,533 2.5265 -0.50%
2020-06-09 0 4.030 4.030 4.040 3.940 4.090 17,146,588 69,221,157 4.0370 2.541 2.541 2.548 2.484 2.579 27,191,775 2.5457 1.77%
2020-06-08 0 3.960 3.950 3.960 3.930 4.040 14,283,050 56,726,870 3.9716 2.497 2.491 2.497 2.478 2.548 22,650,657 2.5044 -1.00%
2020-06-05 0 4.000 3.990 4.000 3.870 4.010 16,748,378 66,346,570 3.9614 2.522 2.516 2.522 2.440 2.529 26,560,277 2.4980 2.56%
2020-06-04 0 3.900 3.890 3.900 3.850 3.940 7,134,587 27,797,087 3.8961 2.459 2.453 2.459 2.428 2.484 11,314,326 2.4568 0.00%
2020-06-03 0 3.900 3.900 3.910 3.890 3.980 11,848,000 46,601,418 3.9333 2.459 2.459 2.466 2.453 2.510 18,789,053 2.4802 -0.51%
2020-06-02 0 3.920 3.920 3.930 3.880 3.960 13,081,895 51,413,008 3.9301 2.472 2.472 2.478 2.447 2.497 20,745,815 2.4782 1.03%
2020-06-01 0 3.880 3.880 3.890 3.780 3.920 25,579,158 98,844,622 3.8643 2.447 2.447 2.453 2.384 2.472 40,564,496 2.4367 4.30%
2020-05-29 0 3.720 3.720 3.730 3.630 3.720 18,064,124 66,748,717 3.6951 2.346 2.346 2.352 2.289 2.346 28,646,842 2.3301 1.36%
2020-05-28 0 3.670 3.660 3.670 3.630 3.790 12,889,298 47,533,124 3.6878 2.314 2.308 2.314 2.289 2.390 20,440,387 2.3255 -0.27%
2020-05-27 0 3.680 3.680 3.690 3.650 3.730 9,126,396 33,595,036 3.6811 2.321 2.321 2.327 2.302 2.352 14,473,020 2.3212 0.82%
2020-05-26 0 3.650 3.650 3.670 3.630 3.720 12,764,524 47,029,987 3.6844 2.302 2.302 2.314 2.289 2.346 20,242,515 2.3233 0.83%
2020-05-25 0 3.620 3.610 3.620 3.570 3.680 9,948,500 35,812,230 3.5998 2.283 2.276 2.283 2.251 2.321 15,776,746 2.2699 -0.82%
2020-05-22 0 3.650 3.650 3.660 3.610 3.800 17,604,300 64,726,277 3.6767 2.302 2.302 2.308 2.276 2.396 27,917,633 2.3185 -4.95%
2020-05-21 0 3.840 3.830 3.840 3.810 3.900 3,558,000 13,659,329 3.8390 2.421 2.415 2.421 2.403 2.459 5,642,425 2.4208 -0.26%
2020-05-20 0 3.850 3.850 3.870 3.840 3.900 4,886,058 18,934,823 3.8753 2.428 2.428 2.440 2.421 2.459 7,748,515 2.4437 -0.77%
2020-05-19 0 3.880 3.880 3.890 3.880 3.920 8,418,481 32,820,765 3.8987 2.447 2.447 2.453 2.447 2.472 13,350,378 2.4584 1.04%
2020-05-18 0 3.840 3.830 3.840 3.810 3.870 4,312,000 16,532,967 3.8342 2.421 2.415 2.421 2.403 2.440 6,838,150 2.4178 -0.26%
2020-05-15 0 3.850 3.850 3.860 3.790 3.870 8,434,500 32,394,072 3.8407 2.428 2.428 2.434 2.390 2.440 13,375,782 2.4218 0.79%
2020-05-14 0 3.820 3.810 3.820 3.800 3.870 18,101,645 69,312,758 3.8291 2.409 2.403 2.409 2.396 2.440 28,706,344 2.4145 -1.29%
2020-05-13 0 3.870 3.860 3.870 3.860 3.920 13,540,166 52,523,492 3.8791 2.440 2.434 2.440 2.434 2.472 21,472,560 2.4461 0.00%
2020-05-12 0 3.870 3.870 3.880 3.870 3.950 8,954,800 34,819,765 3.8884 2.440 2.440 2.447 2.440 2.491 14,200,895 2.4519 0.00%
2020-05-11 0 3.870 3.870 3.880 3.870 3.990 14,159,812 55,646,513 3.9299 2.440 2.440 2.447 2.440 2.516 22,455,221 2.4781 -0.51%
2020-05-08 0 3.890 3.880 3.890 3.850 3.950 10,573,800 41,191,875 3.8957 2.453 2.447 2.453 2.428 2.491 16,768,373 2.4565 1.57%
2020-05-07 0 3.830 3.820 3.830 3.810 3.880 10,352,500 39,807,510 3.8452 2.415 2.409 2.415 2.403 2.447 16,417,426 2.4247 -0.26%
2020-05-06 0 3.840 3.840 3.850 3.800 3.900 17,819,303 68,712,448 3.8561 2.421 2.421 2.428 2.396 2.459 28,258,594 2.4316 0.00%
2020-05-05 0 3.840 3.830 3.840 3.750 3.870 7,256,913 27,747,214 3.8236 2.421 2.415 2.421 2.365 2.440 11,508,315 2.4111 1.05%
2020-05-04 0 3.800 3.790 3.800 3.760 3.860 10,608,507 40,300,733 3.7989 2.396 2.390 2.396 2.371 2.434 16,823,413 2.3955 -4.04%
2020-04-29 0 3.960 3.950 3.960 3.910 3.990 7,899,902 31,224,279 3.9525 2.497 2.491 2.497 2.466 2.516 12,527,994 2.4924 1.28%
2020-04-28 0 3.910 3.910 3.930 3.780 3.990 15,469,664 60,429,563 3.9063 2.466 2.466 2.478 2.384 2.516 24,532,439 2.4633 4.55%
2020-04-27 0 3.740 3.720 3.740 3.690 3.780 9,066,106 33,838,422 3.7324 2.358 2.346 2.358 2.327 2.384 14,377,409 2.3536 1.36%
2020-04-24 0 3.690 3.680 3.690 3.670 3.740 8,224,398 30,453,603 3.7028 2.327 2.321 2.327 2.314 2.358 13,042,593 2.3349 -0.81%
2020-04-23 0 3.720 3.720 3.730 3.720 3.800 7,951,267 29,826,032 3.7511 2.346 2.346 2.352 2.346 2.396 12,609,451 2.3654 -1.33%
2020-04-22 0 3.770 3.770 3.780 3.710 3.800 5,651,500 21,270,872 3.7638 2.377 2.377 2.384 2.339 2.396 8,962,384 2.3733 0.27%
2020-04-21 0 3.760 3.750 3.760 3.710 3.890 13,316,464 49,998,986 3.7547 2.371 2.365 2.371 2.339 2.453 21,117,804 2.3676 -2.84%
2020-04-20 0 3.870 3.870 3.880 3.860 3.940 9,949,634 38,725,096 3.8921 2.440 2.440 2.447 2.434 2.484 15,778,545 2.4543 -0.77%
2020-04-17 0 3.900 3.890 3.900 3.880 3.970 9,808,185 38,455,531 3.9208 2.459 2.453 2.459 2.447 2.503 15,554,229 2.4724 0.00%
2020-04-16 0 3.900 3.900 3.910 3.860 3.990 12,131,000 47,599,630 3.9238 2.459 2.459 2.466 2.434 2.516 19,237,846 2.4743 0.78%
2020-04-15 0 3.870 3.870 3.880 3.870 4.010 10,439,075 40,992,305 3.9268 2.440 2.440 2.447 2.440 2.529 16,554,721 2.4762 -2.03%
2020-04-14 0 3.950 3.950 3.960 3.830 4.000 21,926,600 86,439,377 3.9422 2.491 2.491 2.497 2.415 2.522 34,772,117 2.4859 2.07%
2020-04-09 0 3.870 3.870 3.880 3.860 3.950 10,315,500 40,223,245 3.8993 2.440 2.440 2.447 2.434 2.491 16,358,750 2.4588 1.31%
2020-04-08 0 3.820 3.810 3.820 3.800 3.880 9,092,449 34,889,693 3.8372 2.409 2.403 2.409 2.396 2.447 14,419,185 2.4197 -1.29%
2020-04-07 0 3.870 3.860 3.870 3.780 3.880 16,844,450 64,515,579 3.8301 2.440 2.434 2.440 2.384 2.447 26,712,632 2.4152 2.93%
2020-04-06 0 3.760 3.740 3.760 3.650 3.780 4,737,752 17,597,472 3.7143 2.371 2.358 2.371 2.302 2.384 7,513,325 2.3422 1.08%
2020-04-03 0 3.720 3.700 3.720 3.660 3.780 3,631,035 13,454,032 3.7053 2.346 2.333 2.346 2.308 2.384 5,758,247 2.3365 -1.06%
2020-04-02 0 3.760 3.750 3.760 3.620 3.760 8,125,751 30,088,718 3.7029 2.371 2.365 2.371 2.283 2.371 12,886,155 2.3350 2.73%
2020-04-01 0 3.660 3.660 3.670 3.650 3.820 15,377,666 57,292,420 3.7257 2.308 2.308 2.314 2.302 2.409 24,386,544 2.3493 -2.66%
2020-03-31 0 3.760 3.740 3.760 3.700 3.800 12,263,818 45,961,479 3.7477 2.371 2.358 2.371 2.333 2.396 19,448,474 2.3632 2.17%
2020-03-30 0 3.680 3.680 3.690 3.620 3.740 13,236,406 48,755,876 3.6835 2.321 2.321 2.327 2.283 2.358 20,990,845 2.3227 -0.81%
2020-03-27 0 3.710 3.700 3.720 3.700 3.830 15,660,500 58,620,850 3.7432 2.339 2.333 2.346 2.333 2.415 24,835,074 2.3604 -0.80%
2020-03-26 0 3.740 3.710 3.740 3.680 3.770 13,833,500 51,530,170 3.7250 2.358 2.339 2.358 2.321 2.377 21,937,741 2.3489 1.36%
2020-03-25 0 3.690 3.690 3.700 3.640 3.750 16,800,107 62,078,372 3.6951 2.327 2.327 2.333 2.295 2.365 26,642,311 2.3301 2.50%
2020-03-24 0 3.600 3.600 3.610 3.510 3.660 17,411,990 62,249,493 3.5751 2.270 2.270 2.276 2.213 2.308 27,612,660 2.2544 4.05%
2020-03-23 0 3.460 3.460 3.470 3.440 3.570 30,315,108 105,803,884 3.4901 2.182 2.182 2.188 2.169 2.251 48,074,963 2.2008 -5.21%
2020-03-20 0 3.650 3.650 3.660 3.570 3.690 42,411,824 154,241,430 3.6368 2.302 2.302 2.308 2.251 2.327 67,258,440 2.2933 2.24%
2020-03-19 0 3.570 3.560 3.570 3.360 3.750 93,617,242 327,577,419 3.4991 2.251 2.245 2.251 2.119 2.365 148,462,128 2.2065 -3.51%
2020-03-18 0 3.700 3.700 3.710 3.640 3.950 34,892,033 132,117,651 3.7865 2.333 2.333 2.339 2.295 2.491 55,333,242 2.3877 -3.90%
2020-03-17 0 3.850 3.850 3.860 3.740 3.920 40,211,357 154,056,805 3.8312 2.428 2.428 2.434 2.358 2.472 63,768,848 2.4159 -1.28%
2020-03-16 0 3.900 3.900 3.910 3.880 4.040 32,209,735 126,753,700 3.9353 2.459 2.459 2.466 2.447 2.548 51,079,542 2.4815 -2.74%
2020-03-13 0 4.010 4.000 4.010 3.750 4.060 39,452,340 154,152,635 3.9073 2.529 2.522 2.529 2.365 2.560 62,565,167 2.4639 -1.23%
2020-03-12 0 4.060 4.060 4.070 3.970 4.130 52,196,978 209,923,278 4.0218 2.560 2.560 2.566 2.503 2.604 82,776,146 2.5360 -2.64%
2020-03-11 0 4.170 4.160 4.170 4.140 4.350 20,312,691 85,312,652 4.2000 2.630 2.623 2.630 2.611 2.743 32,212,713 2.6484 -3.25%
2020-03-10 0 4.310 4.310 4.320 4.150 4.370 20,146,921 86,360,834 4.2866 2.718 2.718 2.724 2.617 2.756 31,949,828 2.7030 2.38%
2020-03-09 0 4.210 4.210 4.220 4.200 4.390 24,987,450 107,049,261 4.2841 2.655 2.655 2.661 2.648 2.768 39,626,141 2.7015 -6.24%
2020-03-06 0 4.490 4.490 4.510 4.470 4.640 18,398,100 83,497,288 4.5384 2.831 2.831 2.844 2.819 2.926 29,176,475 2.8618 -1.54%
2020-03-05 0 4.560 4.560 4.570 4.410 4.640 30,982,800 141,018,712 4.5515 2.875 2.875 2.882 2.781 2.926 49,133,817 2.8701 3.17%
2020-03-04 0 4.420 4.420 4.430 4.350 4.450 11,987,684 52,830,362 4.4071 2.787 2.787 2.793 2.743 2.806 19,010,569 2.7790 1.38%
2020-03-03 0 4.360 4.360 4.380 4.340 4.530 22,550,283 99,958,667 4.4327 2.749 2.749 2.762 2.737 2.857 35,761,180 2.7952 -0.46%
2020-03-02 0 4.380 4.380 4.400 4.250 4.460 23,787,184 104,680,976 4.4007 2.762 2.762 2.775 2.680 2.812 37,722,709 2.7750 1.86%
2020-02-28 0 4.300 4.300 4.310 4.220 4.410 25,736,000 110,622,245 4.2983 2.711 2.711 2.718 2.661 2.781 40,813,223 2.7105 -3.37%
2020-02-27 0 4.450 4.440 4.450 4.370 4.480 8,967,149 39,713,601 4.4288 2.806 2.800 2.806 2.756 2.825 14,220,479 2.7927 1.83%
2020-02-26 0 4.370 4.370 4.380 4.310 4.490 19,038,567 83,939,782 4.4089 2.756 2.756 2.762 2.718 2.831 30,192,154 2.7802 -1.13%
2020-02-25 0 4.420 4.420 4.430 4.300 4.450 21,065,500 92,294,375 4.3813 2.787 2.787 2.793 2.711 2.806 33,406,549 2.7628 -1.34%
2020-02-24 0 4.480 4.470 4.480 4.400 4.530 23,369,000 104,214,160 4.4595 2.825 2.819 2.825 2.775 2.857 37,059,535 2.8121 -1.97%
2020-02-21 0 4.570 4.570 4.580 4.550 4.710 24,666,000 113,962,740 4.6202 2.882 2.882 2.888 2.869 2.970 39,116,372 2.9134 -1.93%
2020-02-20 0 4.660 4.660 4.670 4.420 4.710 45,396,803 208,548,650 4.5939 2.939 2.939 2.945 2.787 2.970 71,992,144 2.8968 4.95%
2020-02-19 0 4.440 4.430 4.440 4.340 4.490 22,984,212 101,904,886 4.4337 2.800 2.793 2.800 2.737 2.831 36,449,322 2.7958 2.30%
2020-02-18 0 4.340 4.340 4.360 4.300 4.370 8,339,487 36,187,399 4.3393 2.737 2.737 2.749 2.711 2.756 13,225,106 2.7363 -0.91%
2020-02-17 0 4.380 4.380 4.400 4.240 4.440 34,972,223 152,631,450 4.3644 2.762 2.762 2.775 2.674 2.800 55,460,410 2.7521 4.29%
2020-02-14 0 4.200 4.200 4.210 4.120 4.270 7,302,500 30,781,995 4.2153 2.648 2.648 2.655 2.598 2.693 11,580,609 2.6581 0.48%
2020-02-13 0 4.180 4.170 4.180 4.140 4.260 8,446,224 35,370,277 4.1877 2.636 2.630 2.636 2.611 2.686 13,394,374 2.6407 -0.95%
2020-02-12 0 4.220 4.220 4.230 4.140 4.270 13,142,193 55,520,155 4.2246 2.661 2.661 2.667 2.611 2.693 20,841,438 2.6639 0.96%
2020-02-11 0 4.180 4.170 4.180 4.160 4.250 11,961,273 50,245,723 4.2007 2.636 2.630 2.636 2.623 2.680 18,968,686 2.6489 0.97%
2020-02-10 0 4.140 4.130 4.140 4.020 4.200 10,721,500 44,479,395 4.1486 2.611 2.604 2.611 2.535 2.648 17,002,602 2.6160 -1.19%
2020-02-07 0 4.190 4.180 4.190 4.100 4.220 12,605,020 52,465,134 4.1622 2.642 2.636 2.642 2.585 2.661 19,989,567 2.6246 -0.71%
2020-02-06 0 4.220 4.210 4.220 4.070 4.240 18,259,910 76,401,467 4.1841 2.661 2.655 2.661 2.566 2.674 28,957,327 2.6384 3.69%
2020-02-05 0 4.070 4.070 4.080 4.030 4.170 18,349,500 75,109,620 4.0933 2.566 2.566 2.573 2.541 2.630 29,099,403 2.5811 0.49%
2020-02-04 0 4.050 4.040 4.050 3.920 4.050 19,886,980 79,613,954 4.0033 2.554 2.548 2.554 2.472 2.554 31,537,603 2.5244 4.11%
2020-02-03 0 3.890 3.890 3.900 3.820 3.940 29,682,367 115,858,989 3.9033 2.453 2.453 2.459 2.409 2.484 47,071,536 2.4613 -0.26%
2020-01-31 0 3.900 3.900 3.910 3.850 3.990 9,048,287 35,307,089 3.9021 2.459 2.459 2.466 2.428 2.516 14,349,151 2.4606 -0.51%
2020-01-30 0 3.920 3.920 3.930 3.880 4.080 12,337,554 48,582,396 3.9378 2.472 2.472 2.478 2.447 2.573 19,565,408 2.4831 -3.21%
2020-01-29 0 4.050 4.050 4.060 4.010 4.120 17,379,027 70,322,135 4.0464 2.554 2.554 2.560 2.529 2.598 27,560,386 2.5516 -5.37%
2020-01-24 0 4.280 4.280 4.300 4.210 4.320 4,949,500 21,090,240 4.2611 2.699 2.699 2.711 2.655 2.724 7,849,124 2.6870 -0.23%
2020-01-23 0 4.290 4.270 4.290 4.230 4.460 18,007,500 77,422,266 4.2994 2.705 2.693 2.705 2.667 2.812 28,557,045 2.7111 -4.45%
2020-01-22 0 4.490 4.490 4.500 4.320 4.510 10,386,365 45,906,515 4.4199 2.831 2.831 2.838 2.724 2.844 16,471,131 2.7871 2.28%
2020-01-21 0 4.390 4.390 4.400 4.370 4.600 32,265,399 142,637,662 4.4208 2.768 2.768 2.775 2.756 2.901 51,167,816 2.7876 -4.77%
2020-01-20 0 4.610 4.600 4.610 4.550 4.650 8,761,661 40,369,608 4.6075 2.907 2.901 2.907 2.869 2.932 13,894,608 2.9054 0.22%
2020-01-17 0 4.600 4.590 4.600 4.550 4.660 10,720,406 49,267,660 4.5957 2.901 2.894 2.901 2.869 2.939 17,000,867 2.8979 0.44%
2020-01-16 0 4.580 4.570 4.580 4.530 4.640 9,930,368 45,408,346 4.5727 2.888 2.882 2.888 2.857 2.926 15,747,992 2.8834 -0.87%
2020-01-15 0 4.620 4.610 4.620 4.560 4.670 11,850,807 54,497,844 4.5987 2.913 2.907 2.913 2.875 2.945 18,793,504 2.8998 -0.65%
2020-01-14 0 4.650 4.650 4.660 4.620 4.740 13,404,500 62,569,220 4.6678 2.932 2.932 2.939 2.913 2.989 21,257,415 2.9434 -1.06%
2020-01-13 0 4.700 4.690 4.700 4.660 4.720 12,115,666 56,822,427 4.6900 2.964 2.957 2.964 2.939 2.976 19,213,529 2.9574 0.00%
2020-01-10 0 4.700 4.690 4.700 4.660 4.760 16,641,500 78,379,045 4.7099 2.964 2.957 2.964 2.939 3.002 26,390,785 2.9699 0.64%
2020-01-09 0 4.670 4.660 4.670 4.590 4.670 15,245,200 70,742,690 4.6403 2.945 2.939 2.945 2.894 2.945 24,176,474 2.9261 2.86%
2020-01-08 0 4.540 4.530 4.540 4.480 4.620 21,955,280 99,982,450 4.5539 2.863 2.857 2.863 2.825 2.913 34,817,599 2.8716 -2.58%
2020-01-07 0 4.660 4.660 4.680 4.650 4.720 10,732,016 50,271,452 4.6843 2.939 2.939 2.951 2.932 2.976 17,019,279 2.9538 0.22%
2020-01-06 0 4.650 4.650 4.660 4.610 4.770 17,966,559 84,119,043 4.6820 2.932 2.932 2.939 2.907 3.008 28,492,119 2.9524 -1.06%
2020-01-03 0 4.700 4.690 4.700 4.650 4.800 19,170,910 90,401,909 4.7156 2.964 2.957 2.964 2.932 3.027 30,402,029 2.9735 -0.42%
2020-01-02 0 4.720 4.710 4.720 4.630 4.830 33,884,902 161,047,362 4.7528 2.976 2.970 2.976 2.920 3.046 53,736,091 2.9970 2.83%
2019-12-31 0 4.590 4.570 4.590 4.500 4.610 11,293,500 51,410,890 4.5523 2.894 2.882 2.894 2.838 2.907 17,909,703 2.8706 0.00%
2019-12-30 0 4.590 4.590 4.600 4.410 4.630 31,957,827 146,268,170 4.5769 2.894 2.894 2.901 2.781 2.920 50,680,055 2.8861 3.38%
2019-12-27 0 4.440 4.430 4.440 4.410 4.560 14,941,910 67,293,536 4.5037 2.800 2.793 2.800 2.781 2.875 23,695,504 2.8399 0.68%
2019-12-24 0 4.410 4.410 4.420 4.370 4.440 5,185,500 22,792,735 4.3955 2.781 2.781 2.787 2.756 2.800 8,223,382 2.7717 0.46%
2019-12-23 0 4.390 4.380 4.390 4.370 4.500 10,565,951 46,764,795 4.4260 2.768 2.762 2.768 2.756 2.838 16,755,926 2.7909 -2.23%
2019-12-20 0 4.490 4.480 4.490 4.440 4.570 17,332,868 77,912,989 4.4951 2.831 2.825 2.831 2.800 2.882 27,487,185 2.8345 0.45%
2019-12-19 0 4.470 4.450 4.470 4.400 4.550 13,471,446 59,963,216 4.4511 2.819 2.806 2.819 2.775 2.869 21,363,581 2.8068 -0.89%
2019-12-18 0 4.510 4.500 4.510 4.470 4.590 26,611,626 120,198,498 4.5168 2.844 2.838 2.844 2.819 2.894 42,201,827 2.8482 0.00%
2019-12-17 0 4.510 4.500 4.510 4.340 4.570 49,224,287 220,794,456 4.4855 2.844 2.838 2.844 2.737 2.882 78,061,928 2.8285 4.40%
2019-12-16 0 4.320 4.320 4.330 4.260 4.370 14,357,452 62,220,982 4.3337 2.724 2.724 2.730 2.686 2.756 22,768,646 2.7327 0.00%
2019-12-13 0 4.320 4.310 4.320 4.200 4.330 22,710,648 97,084,179 4.2748 2.724 2.718 2.724 2.648 2.730 36,015,493 2.6956 4.35%
2019-12-12 0 4.140 4.130 4.140 4.130 4.190 7,117,918 29,582,917 4.1561 2.611 2.604 2.611 2.604 2.642 11,287,891 2.6208 -0.48%
2019-12-11 0 4.160 4.150 4.160 4.080 4.200 14,873,192 61,816,236 4.1562 2.623 2.617 2.623 2.573 2.648 23,586,528 2.6208 0.97%
2019-12-10 0 4.120 4.110 4.120 4.090 4.150 5,059,454 20,848,731 4.1207 2.598 2.592 2.598 2.579 2.617 8,023,493 2.5985 -0.24%
2019-12-09 0 4.130 4.120 4.130 4.080 4.140 6,404,891 26,362,183 4.1159 2.604 2.598 2.604 2.573 2.611 10,157,143 2.5954 0.98%
2019-12-06 0 4.090 4.090 4.100 4.060 4.140 12,841,000 52,733,010 4.1066 2.579 2.579 2.585 2.560 2.611 20,363,794 2.5895 0.74%
2019-12-05 0 4.060 4.050 4.060 3.990 4.060 9,455,093 38,103,266 4.0299 2.560 2.554 2.560 2.516 2.560 14,994,281 2.5412 1.50%
2019-12-04 0 4.000 3.990 4.000 3.980 4.030 7,291,801 29,134,198 3.9955 2.522 2.516 2.522 2.510 2.541 11,563,642 2.5195 -0.25%
2019-12-03 0 4.010 4.000 4.010 3.960 4.070 8,700,100 35,025,250 4.0258 2.529 2.522 2.529 2.497 2.566 13,796,982 2.5386 0.75%
2019-12-02 0 3.980 3.980 3.990 3.970 4.090 12,776,000 51,387,651 4.0222 2.510 2.510 2.516 2.503 2.579 20,260,714 2.5363 0.00%
2019-11-29 0 3.980 3.970 3.980 3.930 4.030 10,339,246 41,120,917 3.9772 2.510 2.503 2.510 2.478 2.541 16,396,408 2.5079 -1.73%
2019-11-28 0 4.050 4.030 4.050 4.000 4.050 3,662,500 14,742,402 4.0252 2.554 2.541 2.554 2.522 2.554 5,808,145 2.5382 1.00%
2019-11-27 0 4.010 4.010 4.020 3.950 4.040 6,481,000 25,951,314 4.0042 2.529 2.529 2.535 2.491 2.548 10,277,840 2.5250 -0.99%
2019-11-26 0 4.050 4.040 4.050 4.020 4.100 16,905,973 68,450,716 4.0489 2.554 2.548 2.554 2.535 2.585 26,810,197 2.5532 -0.25%
2019-11-25 0 4.060 4.050 4.060 4.000 4.080 7,274,587 29,447,964 4.0481 2.560 2.554 2.560 2.522 2.573 11,536,344 2.5526 1.00%
2019-11-22 0 4.020 4.010 4.030 3.980 4.050 6,254,550 25,067,717 4.0079 2.535 2.529 2.541 2.510 2.554 9,918,726 2.5273 0.25%
2019-11-21 0 4.010 4.010 4.020 3.940 4.070 10,295,636 41,212,990 4.0030 2.529 2.529 2.535 2.484 2.566 16,327,249 2.5242 -1.96%
2019-11-20 0 4.090 4.080 4.090 4.050 4.190 10,106,050 41,375,289 4.0941 2.579 2.573 2.579 2.554 2.642 16,026,596 2.5817 -1.92%
2019-11-19 0 4.170 4.160 4.170 4.090 4.170 8,103,154 33,606,273 4.1473 2.630 2.623 2.630 2.579 2.630 12,850,320 2.6152 1.46%
2019-11-18 0 4.110 4.100 4.110 4.020 4.130 10,324,846 42,273,094 4.0943 2.592 2.585 2.592 2.535 2.604 16,373,572 2.5818 1.48%
2019-11-15 0 4.050 4.040 4.050 4.030 4.100 8,260,575 33,441,668 4.0483 2.554 2.548 2.554 2.541 2.585 13,099,964 2.5528 -1.46%
2019-11-14 0 4.110 4.100 4.110 4.050 4.120 8,755,090 35,753,472 4.0837 2.592 2.585 2.592 2.554 2.598 13,884,187 2.5751 0.24%
2019-11-13 0 4.100 4.100 4.110 4.070 4.170 11,693,412 47,975,198 4.1028 2.585 2.585 2.592 2.566 2.630 18,543,901 2.5871 -2.61%
2019-11-12 0 4.210 4.200 4.210 4.150 4.240 5,836,905 24,543,747 4.2049 2.655 2.648 2.655 2.617 2.674 9,256,407 2.6515 0.00%
2019-11-11 0 4.210 4.200 4.210 4.140 4.300 15,122,507 63,571,364 4.2038 2.655 2.648 2.655 2.611 2.711 23,981,903 2.6508 -3.22%
2019-11-08 0 4.350 4.340 4.350 4.310 4.460 11,073,000 48,430,807 4.3738 2.743 2.737 2.743 2.718 2.812 17,560,025 2.7580 -1.14%
2019-11-07 0 4.400 4.390 4.400 4.260 4.410 16,290,496 70,944,241 4.3549 2.775 2.768 2.775 2.686 2.781 25,834,148 2.7461 2.33%
2019-11-06 0 4.300 4.300 4.310 4.260 4.380 13,839,200 59,580,537 4.3052 2.711 2.711 2.718 2.686 2.762 21,946,781 2.7148 -1.83%
2019-11-05 0 4.380 4.370 4.380 4.170 4.400 36,183,347 156,903,060 4.3363 2.762 2.756 2.762 2.630 2.775 57,381,061 2.7344 5.04%
2019-11-04 0 4.170 4.160 4.170 4.080 4.180 14,243,900 59,047,184 4.1454 2.630 2.623 2.630 2.573 2.636 22,588,571 2.6140 2.46%
2019-11-01 0 4.070 4.060 4.070 3.940 4.090 10,398,520 42,102,081 4.0489 2.566 2.560 2.566 2.484 2.579 16,490,407 2.5531 1.50%
2019-10-31 0 4.010 4.010 4.020 3.950 4.100 23,027,279 92,093,153 3.9993 2.529 2.529 2.535 2.491 2.585 36,517,620 2.5219 -0.74%
2019-10-30 0 4.040 4.030 4.040 4.020 4.140 11,183,500 45,365,066 4.0564 2.548 2.541 2.548 2.535 2.611 17,735,261 2.5579 -1.94%
2019-10-29 0 4.120 4.110 4.120 4.090 4.220 10,545,940 43,531,924 4.1278 2.598 2.592 2.598 2.579 2.661 16,724,192 2.6029 -1.20%
2019-10-28 0 4.170 4.160 4.170 4.090 4.190 11,669,000 48,391,041 4.1470 2.630 2.623 2.630 2.579 2.642 18,505,187 2.6150 1.21%
2019-10-25 0 4.120 4.110 4.120 4.040 4.140 9,891,000 40,526,673 4.0973 2.598 2.592 2.598 2.548 2.611 15,685,560 2.5837 -0.24%
2019-10-24 0 4.130 4.110 4.130 4.070 4.150 9,183,381 37,689,124 4.1041 2.604 2.592 2.604 2.566 2.617 14,563,389 2.5879 0.49%
2019-10-23 0 4.110 4.090 4.110 4.070 4.150 9,412,500 38,547,917 4.0954 2.592 2.579 2.592 2.566 2.617 14,926,735 2.5825 -0.72%
2019-10-22 0 4.140 4.130 4.140 4.100 4.170 11,218,070 46,372,874 4.1338 2.611 2.604 2.611 2.585 2.630 17,790,083 2.6067 0.49%
2019-10-21 0 4.120 4.110 4.120 4.040 4.140 8,518,500 34,925,756 4.1000 2.598 2.592 2.598 2.548 2.611 13,508,993 2.5854 0.73%
2019-10-18 0 4.090 4.080 4.090 4.070 4.220 16,778,617 68,863,688 4.1043 2.579 2.573 2.579 2.566 2.661 26,608,231 2.5881 -2.39%
2019-10-17 0 4.190 4.180 4.190 4.150 4.230 11,016,000 45,976,262 4.1736 2.642 2.636 2.642 2.617 2.667 17,469,632 2.6318 -0.24%
2019-10-16 0 4.200 4.190 4.200 4.120 4.280 21,190,000 88,583,152 4.1804 2.648 2.642 2.648 2.598 2.699 33,603,986 2.6361 -0.47%
2019-10-15 0 4.220 4.210 4.220 4.160 4.330 13,405,281 56,360,537 4.2044 2.661 2.655 2.661 2.623 2.730 21,258,654 2.6512 -1.86%
2019-10-14 0 4.300 4.290 4.300 4.260 4.390 15,948,000 69,136,177 4.3351 2.711 2.705 2.711 2.686 2.768 25,291,004 2.7336 0.47%
2019-10-11 0 4.280 4.270 4.280 4.170 4.310 19,802,103 84,367,142 4.2605 2.699 2.693 2.699 2.630 2.718 31,403,001 2.6866 2.88%
2019-10-10 0 4.160 4.150 4.160 4.060 4.180 10,197,500 42,236,614 4.1419 2.623 2.617 2.623 2.560 2.636 16,171,621 2.6118 1.71%
2019-10-09 0 4.090 4.090 4.100 4.020 4.110 9,668,310 39,367,272 4.0718 2.579 2.579 2.585 2.535 2.592 15,332,409 2.5676 -0.24%
2019-10-08 0 4.100 4.090 4.100 4.060 4.200 12,603,000 52,164,816 4.1391 2.585 2.579 2.585 2.560 2.648 19,986,363 2.6100 -0.49%
2019-10-04 0 4.120 4.110 4.120 4.040 4.170 6,373,500 26,221,372 4.1141 2.598 2.592 2.598 2.548 2.630 10,107,362 2.5943 0.73%
2019-10-03 0 4.090 4.090 4.100 4.010 4.130 7,291,734 29,617,479 4.0618 2.579 2.579 2.585 2.529 2.604 11,563,536 2.5613 0.00%
2019-10-02 0 4.090 4.090 4.100 4.050 4.140 8,512,620 34,768,004 4.0843 2.579 2.579 2.585 2.554 2.611 13,499,668 2.5755 -1.92%
2019-09-30 0 4.170 4.150 4.170 4.070 4.170 10,172,500 42,130,925 4.1416 2.630 2.617 2.630 2.566 2.630 16,131,975 2.6116 0.72%
2019-09-27 0 4.140 4.140 4.150 4.100 4.180 7,964,040 32,862,341 4.1263 2.611 2.611 2.617 2.585 2.636 12,629,707 2.6020 -0.48%
2019-09-26 0 4.160 4.160 4.170 4.110 4.200 13,901,000 57,694,497 4.1504 2.623 2.623 2.630 2.592 2.648 22,044,786 2.6171 0.48%
2019-09-25 0 4.140 4.140 4.150 4.120 4.210 12,616,090 52,389,900 4.1526 2.611 2.611 2.617 2.598 2.655 20,007,122 2.6186 -2.13%
2019-09-24 0 4.230 4.230 4.240 4.190 4.280 10,102,000 42,812,125 4.2380 2.667 2.667 2.674 2.642 2.699 16,020,173 2.6724 -0.24%
2019-09-23 0 4.240 4.220 4.240 4.210 4.380 14,704,500 62,419,615 4.2449 2.674 2.661 2.674 2.655 2.762 23,319,010 2.6768 -2.30%
2019-09-20 0 4.340 4.330 4.340 4.290 4.380 13,926,800 60,337,136 4.3324 2.737 2.730 2.737 2.705 2.762 22,085,701 2.7320 -0.69%
2019-09-19 0 4.370 4.350 4.370 4.290 4.440 11,915,771 51,669,263 4.3362 2.756 2.743 2.756 2.705 2.800 18,896,527 2.7343 -0.91%
2019-09-18 0 4.410 4.400 4.410 4.380 4.430 18,095,505 79,747,074 4.4070 2.781 2.775 2.781 2.762 2.793 28,696,607 2.7790 1.38%
2019-09-17 0 4.350 4.340 4.350 4.310 4.520 49,196,922 214,665,516 4.3634 2.743 2.737 2.743 2.718 2.850 78,018,532 2.7515 -3.97%
2019-09-16 0 4.530 4.520 4.530 4.430 4.630 41,610,344 187,779,447 4.5128 2.857 2.850 2.857 2.793 2.920 65,987,420 2.8457 -2.16%
2019-09-13 0 4.630 4.610 4.630 4.510 4.650 19,737,749 91,007,901 4.6109 2.920 2.907 2.920 2.844 2.932 31,300,946 2.9075 2.66%
2019-09-12 0 4.510 4.500 4.510 4.460 4.570 20,083,722 90,767,350 4.5194 2.844 2.838 2.844 2.812 2.882 31,849,604 2.8499 0.22%
2019-09-11 0 4.500 4.500 4.510 4.390 4.540 35,145,709 157,519,828 4.4819 2.838 2.838 2.844 2.768 2.863 55,735,532 2.8262 1.58%
2019-09-10 0 4.430 4.420 4.430 4.330 4.460 25,889,750 114,086,622 4.4066 2.793 2.787 2.793 2.730 2.812 41,057,046 2.7787 0.91%
2019-09-09 0 4.390 4.380 4.390 4.340 4.440 40,695,000 178,683,600 4.3908 2.768 2.762 2.768 2.737 2.800 64,535,829 2.7688 2.33%
2019-09-06 0 4.290 4.280 4.290 4.170 4.310 34,831,305 148,241,366 4.2560 2.705 2.699 2.705 2.630 2.718 55,236,937 2.6837 3.87%
2019-09-05 0 4.130 4.110 4.130 4.040 4.290 52,518,292 218,700,247 4.1643 2.604 2.592 2.604 2.548 2.705 83,285,699 2.6259 3.77%
2019-09-04 0 3.980 3.980 3.990 3.770 4.050 64,929,509 257,833,913 3.9710 2.510 2.510 2.516 2.377 2.554 102,967,924 2.5040 5.57%
2019-09-03 0 3.770 3.770 3.780 3.760 3.860 19,268,500 73,239,994 3.8010 2.377 2.377 2.384 2.371 2.434 30,556,791 2.3968 -2.08%
2019-09-02 0 3.850 3.840 3.850 3.690 3.860 26,180,149 99,900,378 3.8159 2.428 2.421 2.428 2.327 2.434 41,517,573 2.4062 2.94%
2019-08-30 0 3.740 3.720 3.740 3.700 3.800 27,820,652 104,508,358 3.7565 2.358 2.346 2.358 2.333 2.396 44,119,151 2.3688 2.75%
2019-08-29 0 3.640 3.640 3.650 3.630 3.690 14,399,665 52,584,004 3.6518 2.295 2.295 2.302 2.289 2.327 22,835,590 2.3027 -0.82%
2019-08-28 0 3.670 3.670 3.680 3.670 3.780 12,908,886 47,931,779 3.7131 2.314 2.314 2.321 2.314 2.384 20,471,450 2.3414 -1.61%
2019-08-27 0 3.730 3.720 3.730 3.670 3.810 19,605,572 73,181,765 3.7327 2.352 2.346 2.352 2.314 2.403 31,091,334 2.3538 1.91%
2019-08-26 0 3.660 3.660 3.670 3.610 3.690 22,394,463 81,860,666 3.6554 2.308 2.308 2.314 2.276 2.327 35,514,074 2.3050 -3.17%
2019-08-23 0 3.780 3.780 3.790 3.710 3.840 8,428,368 31,949,647 3.7907 2.384 2.384 2.390 2.339 2.421 13,366,058 2.3904 0.53%
2019-08-22 0 3.760 3.760 3.770 3.730 3.810 10,454,000 39,370,363 3.7661 2.371 2.371 2.377 2.352 2.403 16,578,389 2.3748 0.27%
2019-08-21 0 3.750 3.750 3.760 3.730 3.800 11,732,078 44,031,811 3.7531 2.365 2.365 2.371 2.352 2.396 18,605,219 2.3666 -1.06%
2019-08-20 0 3.790 3.790 3.800 3.770 3.890 12,123,216 46,448,708 3.8314 2.390 2.390 2.396 2.377 2.453 19,225,502 2.4160 -1.04%
2019-08-19 0 3.830 3.830 3.840 3.640 3.870 39,140,000 147,600,635 3.7711 2.415 2.415 2.421 2.295 2.440 62,069,845 2.3780 5.80%
2019-08-16 0 3.620 3.620 3.630 3.580 3.690 26,884,103 97,787,777 3.6374 2.283 2.283 2.289 2.257 2.327 42,633,932 2.2937 -1.09%
2019-08-15 0 3.660 3.660 3.670 3.580 3.690 17,535,312 63,588,240 3.6263 2.308 2.308 2.314 2.257 2.327 27,808,229 2.2867 0.00%
2019-08-14 0 3.660 3.660 3.670 3.650 3.770 13,482,396 49,912,416 3.7020 2.308 2.308 2.314 2.302 2.377 21,380,946 2.3344 0.27%
2019-08-13 0 3.650 3.650 3.660 3.600 3.760 29,322,866 107,110,648 3.6528 2.302 2.302 2.308 2.270 2.371 46,501,424 2.3034 -3.69%
2019-08-12 0 3.790 3.790 3.800 3.740 3.860 25,605,500 97,220,150 3.7968 2.390 2.390 2.396 2.358 2.434 40,606,270 2.3942 1.34%
2019-08-09 0 3.740 3.730 3.740 3.730 3.860 14,168,500 53,523,675 3.7777 2.358 2.352 2.358 2.352 2.434 22,468,998 2.3821 -1.84%
2019-08-08 0 3.810 3.810 3.820 3.780 3.860 23,668,000 90,191,560 3.8107 2.403 2.403 2.409 2.384 2.434 37,533,702 2.4029 1.87%
2019-08-07 0 3.740 3.740 3.750 3.710 3.890 32,505,500 121,765,435 3.7460 2.358 2.358 2.365 2.339 2.453 51,548,578 2.3621 -1.32%
2019-08-06 0 3.790 3.790 3.800 3.740 3.880 34,315,600 130,096,413 3.7912 2.390 2.390 2.396 2.358 2.447 54,419,110 2.3906 -3.56%
2019-08-05 0 3.930 3.920 3.930 3.930 4.010 23,164,500 91,455,675 3.9481 2.478 2.472 2.478 2.478 2.529 36,735,231 2.4896 -3.20%
2019-08-02 0 4.060 4.050 4.060 4.010 4.120 18,966,500 76,985,585 4.0590 2.560 2.554 2.560 2.529 2.598 30,077,867 2.5595 -3.79%
2019-08-01 0 4.220 4.200 4.220 4.140 4.260 21,555,956 90,507,140 4.1987 2.661 2.648 2.661 2.611 2.686 34,184,334 2.6476 0.00%
2019-07-31 0 4.220 4.210 4.220 4.180 4.270 6,695,000 28,259,446 4.2210 2.661 2.655 2.661 2.636 2.693 10,617,210 2.6617 -1.40%
2019-07-30 0 4.280 4.280 4.290 4.250 4.350 7,375,500 31,673,402 4.2944 2.699 2.699 2.705 2.680 2.743 11,696,376 2.7080 -0.93%
2019-07-29 0 4.320 4.310 4.320 4.210 4.400 13,246,902 56,731,918 4.2827 2.724 2.718 2.724 2.655 2.775 21,007,490 2.7006 -0.92%
2019-07-26 0 4.360 4.360 4.370 4.350 4.400 8,908,372 38,935,375 4.3706 2.749 2.749 2.756 2.743 2.775 14,127,268 2.7560 -0.91%
2019-07-25 0 4.400 4.400 4.410 4.360 4.420 7,183,920 31,603,878 4.3993 2.775 2.775 2.781 2.749 2.787 11,392,560 2.7741 0.23%
2019-07-24 0 4.390 4.390 4.400 4.390 4.480 12,113,000 53,704,830 4.4337 2.768 2.768 2.775 2.768 2.825 19,209,301 2.7958 -1.13%
2019-07-23 0 4.440 4.430 4.440 4.350 4.450 8,802,000 38,905,140 4.4200 2.800 2.793 2.800 2.743 2.806 13,958,579 2.7872 -0.22%
2019-07-22 0 4.450 4.440 4.450 4.410 4.580 14,767,614 65,736,769 4.4514 2.806 2.800 2.806 2.781 2.888 23,419,098 2.8070 -2.41%
2019-07-19 0 4.560 4.560 4.580 4.460 4.630 11,983,000 54,756,022 4.5695 2.875 2.875 2.888 2.812 2.920 19,003,141 2.8814 2.47%
2019-07-18 0 4.450 4.450 4.460 4.400 4.500 7,283,500 32,369,329 4.4442 2.806 2.806 2.812 2.775 2.838 11,550,478 2.8024 -0.22%
2019-07-17 0 4.460 4.450 4.460 4.450 4.510 6,517,500 29,137,947 4.4707 2.812 2.806 2.812 2.806 2.844 10,335,723 2.8191 -1.33%
2019-07-16 0 4.520 4.520 4.530 4.500 4.570 4,058,500 18,354,510 4.5225 2.850 2.850 2.857 2.838 2.882 6,436,139 2.8518 0.22%
2019-07-15 0 4.510 4.510 4.520 4.390 4.570 8,748,813 39,433,676 4.5073 2.844 2.844 2.850 2.768 2.882 13,874,233 2.8422 1.12%
2019-07-12 0 4.460 4.460 4.470 4.420 4.500 5,420,000 24,201,025 4.4651 2.812 2.812 2.819 2.787 2.838 8,595,262 2.8156 -0.22%
2019-07-11 0 4.470 4.460 4.470 4.440 4.530 9,683,592 43,384,365 4.4802 2.819 2.812 2.819 2.800 2.857 15,356,644 2.8251 0.45%
2019-07-10 0 4.450 4.440 4.450 4.420 4.530 9,817,500 43,845,045 4.4660 2.806 2.800 2.806 2.787 2.857 15,569,001 2.8162 0.45%
2019-07-09 0 4.430 4.430 4.440 4.370 4.470 6,977,500 30,860,330 4.4228 2.793 2.793 2.800 2.756 2.819 11,065,211 2.7890 -1.12%
2019-07-08 0 4.480 4.470 4.480 4.390 4.550 13,872,396 61,751,711 4.4514 2.825 2.819 2.825 2.768 2.869 21,999,424 2.8070 -2.61%
2019-07-05 0 4.600 4.600 4.610 4.530 4.630 7,301,000 33,408,676 4.5759 2.901 2.901 2.907 2.857 2.920 11,578,230 2.8855 -0.22%
2019-07-04 0 4.610 4.600 4.610 4.600 4.700 5,491,500 25,472,838 4.6386 2.907 2.901 2.907 2.901 2.964 8,708,650 2.9250 -1.50%
2019-07-03 0 4.680 4.670 4.680 4.580 4.690 10,545,600 48,920,294 4.6389 2.951 2.945 2.951 2.888 2.957 16,723,652 2.9252 0.65%
2019-07-02 0 4.650 4.650 4.660 4.650 4.790 20,579,000 97,187,999 4.7227 2.932 2.932 2.939 2.932 3.020 32,635,037 2.9780 0.43%
2019-06-28 0 4.630 4.630 4.640 4.560 4.660 14,274,138 65,813,198 4.6107 2.920 2.920 2.926 2.875 2.939 22,636,524 2.9074 0.22%
2019-06-27 0 4.620 4.610 4.620 4.460 4.660 25,731,587 118,565,139 4.6078 2.913 2.907 2.913 2.812 2.939 40,806,224 2.9056 3.12%
2019-06-26 0 4.480 4.470 4.480 4.400 4.510 19,407,709 86,942,073 4.4798 2.825 2.819 2.825 2.775 2.844 30,777,555 2.8249 0.67%
2019-06-25 0 4.450 4.440 4.450 4.350 4.580 17,975,080 79,920,538 4.4462 2.806 2.800 2.806 2.743 2.888 28,505,632 2.8037 -0.89%
2019-06-24 0 4.490 4.490 4.500 4.490 4.670 20,988,500 95,961,450 4.5721 2.831 2.831 2.838 2.831 2.945 33,284,439 2.8831 -1.75%
2019-06-21 0 4.570 4.560 4.570 4.490 4.670 23,641,000 108,003,292 4.5685 2.882 2.875 2.882 2.831 2.945 37,490,884 2.8808 0.00%
2019-06-20 0 4.570 4.570 4.580 4.400 4.740 31,710,000 145,898,915 4.6010 2.882 2.882 2.888 2.775 2.989 50,287,041 2.9013 3.39%
2019-06-19 0 4.420 4.420 4.430 4.400 4.630 26,854,600 120,437,381 4.4848 2.787 2.787 2.793 2.775 2.920 42,587,145 2.8280 3.76%
2019-06-18 0 4.260 4.250 4.260 4.150 4.310 7,904,658 33,565,916 4.2463 2.686 2.680 2.686 2.617 2.718 12,535,536 2.6777 1.43%
2019-06-17 0 4.200 4.200 4.220 4.200 4.290 7,153,744 30,315,975 4.2378 2.648 2.648 2.661 2.648 2.705 11,344,706 2.6723 -0.24%
2019-06-14 0 4.210 4.210 4.220 4.190 4.300 9,326,850 39,468,948 4.2318 2.655 2.655 2.661 2.642 2.711 14,790,908 2.6685 -1.64%
2019-06-13 0 4.280 4.270 4.280 4.200 4.340 14,667,350 62,608,999 4.2686 2.699 2.693 2.699 2.648 2.737 23,260,096 2.6917 -0.23%
2019-06-12 0 4.290 4.280 4.290 4.250 4.420 15,154,059 65,324,470 4.3107 2.705 2.699 2.705 2.680 2.787 24,031,939 2.7182 -3.60%
2019-06-11 0 4.450 4.440 4.450 4.100 4.480 35,522,735 156,007,615 4.3918 2.806 2.800 2.806 2.585 2.825 56,333,435 2.7694 7.75%
2019-06-10 0 4.130 4.130 4.140 4.090 4.180 15,366,930 63,593,196 4.1383 2.604 2.604 2.611 2.579 2.636 24,369,519 2.6095 1.47%
2019-06-06 0 4.070 4.070 4.080 4.030 4.110 9,235,500 37,624,630 4.0739 2.566 2.566 2.573 2.541 2.592 14,646,041 2.5689 0.00%
2019-06-05 0 4.070 4.070 4.080 4.020 4.200 13,786,500 56,358,645 4.0880 2.566 2.566 2.573 2.535 2.648 21,863,207 2.5778 0.00%
2019-06-04 0 4.070 4.070 4.090 4.060 4.230 17,499,879 71,936,230 4.1107 2.566 2.566 2.579 2.560 2.667 27,752,038 2.5921 -3.10%
2019-06-03 0 4.200 4.190 4.200 4.160 4.290 20,247,244 85,188,402 4.2074 2.648 2.642 2.648 2.623 2.705 32,108,924 2.6531 -0.24%
2019-05-31 0 4.210 4.200 4.210 4.170 4.300 12,719,103 53,583,333 4.2128 2.655 2.648 2.655 2.630 2.711 20,170,484 2.6565 -0.71%
2019-05-30 0 4.240 4.230 4.240 4.150 4.280 14,904,500 62,757,551 4.2106 2.674 2.667 2.674 2.617 2.699 23,636,178 2.6551 -0.41%
2019-05-29 0 4.360 4.360 4.370 4.330 4.450 16,288,396 71,357,163 4.3809 2.685 2.685 2.691 2.666 2.740 26,452,127 2.6976 -2.24%
2019-05-28 0 4.460 4.460 4.470 4.370 4.560 20,043,832 89,808,304 4.4806 2.746 2.746 2.752 2.691 2.808 32,550,903 2.7590 1.36%
2019-05-27 0 4.400 4.400 4.410 4.330 4.470 10,594,500 46,555,769 4.3943 2.709 2.709 2.716 2.666 2.752 17,205,320 2.7059 1.38%
2019-05-24 0 4.340 4.330 4.340 4.340 4.440 11,499,657 50,432,788 4.3856 2.672 2.666 2.672 2.672 2.734 18,675,282 2.7005 -0.23%
2019-05-23 0 4.350 4.340 4.350 4.260 4.500 19,550,556 85,225,156 4.3592 2.679 2.672 2.679 2.623 2.771 31,749,830 2.6843 -3.55%
2019-05-22 0 4.510 4.510 4.520 4.480 4.600 15,363,000 69,601,185 4.5304 2.777 2.777 2.783 2.759 2.833 24,949,297 2.7897 0.22%
2019-05-21 0 4.500 4.500 4.510 4.390 4.560 13,569,396 61,007,739 4.4960 2.771 2.771 2.777 2.703 2.808 22,036,509 2.7685 2.27%
2019-05-20 0 4.400 4.400 4.420 4.370 4.550 12,022,903 53,203,059 4.4251 2.709 2.709 2.722 2.691 2.802 19,525,026 2.7249 -2.65%
2019-05-17 0 4.520 4.520 4.530 4.430 4.660 21,165,140 95,827,065 4.5276 2.783 2.783 2.789 2.728 2.869 34,371,892 2.7879 -1.74%
2019-05-16 0 4.600 4.600 4.630 4.590 4.720 12,151,218 56,459,662 4.6464 2.833 2.833 2.851 2.826 2.906 19,733,408 2.8611 -1.08%
2019-05-15 0 4.650 4.650 4.660 4.550 4.730 14,315,542 66,936,814 4.6758 2.863 2.863 2.869 2.802 2.913 23,248,240 2.8792 1.53%
2019-05-14 0 4.580 4.560 4.580 4.410 4.590 21,709,891 98,243,138 4.5253 2.820 2.808 2.820 2.716 2.826 35,256,560 2.7865 -2.76%
2019-05-10 0 4.710 4.710 4.720 4.500 4.760 32,475,346 151,705,174 4.6714 2.900 2.900 2.906 2.771 2.931 52,739,508 2.8765 5.84%
2019-05-09 0 4.450 4.450 4.470 4.430 4.620 20,522,281 92,158,732 4.4907 2.740 2.740 2.752 2.728 2.845 33,327,898 2.7652 -3.26%
2019-05-08 0 4.600 4.570 4.600 4.570 4.670 26,645,519 122,777,897 4.6078 2.833 2.814 2.833 2.814 2.876 43,271,951 2.8374 -2.75%
2019-05-07 0 4.730 4.730 4.740 4.640 4.850 24,942,500 117,914,539 4.7275 2.913 2.913 2.919 2.857 2.986 40,506,271 2.9110 -0.42%
2019-05-06 0 4.750 4.750 4.760 4.630 4.930 46,233,071 219,887,082 4.7561 2.925 2.925 2.931 2.851 3.036 75,081,861 2.9286 -7.95%
2019-05-03 0 5.160 5.150 5.160 5.010 5.180 12,546,764 64,307,381 5.1254 3.177 3.171 3.177 3.085 3.190 20,375,769 3.1561 1.78%
2019-05-02 0 5.070 5.060 5.070 5.020 5.170 15,048,859 76,522,745 5.0850 3.122 3.116 3.122 3.091 3.184 24,439,137 3.1312 -1.17%
2019-04-30 0 5.130 5.100 5.130 5.050 5.170 20,504,672 104,626,207 5.1026 3.159 3.140 3.159 3.110 3.184 33,299,301 3.1420 0.00%
2019-04-29 0 5.130 5.120 5.130 5.100 5.300 19,798,400 101,939,966 5.1489 3.159 3.153 3.159 3.140 3.264 32,152,325 3.1705 -2.10%
2019-04-26 0 5.240 5.230 5.240 5.180 5.330 20,676,463 108,475,160 5.2463 3.227 3.220 3.227 3.190 3.282 33,578,287 3.2305 -0.95%
2019-04-25 0 5.290 5.280 5.290 5.180 5.470 21,763,996 116,034,310 5.3315 3.257 3.251 3.257 3.190 3.368 35,344,425 3.2830 -1.86%
2019-04-24 0 5.390 5.380 5.390 5.330 5.450 19,338,500 104,326,000 5.3947 3.319 3.313 3.319 3.282 3.356 31,405,454 3.3219 0.00%
2019-04-23 0 5.390 5.370 5.390 5.300 5.530 32,981,080 177,698,247 5.3879 3.319 3.307 3.319 3.264 3.405 53,560,813 3.3177 -3.23%
2019-04-18 0 5.570 5.560 5.570 5.520 5.620 13,998,303 77,884,029 5.5638 3.430 3.424 3.430 3.399 3.461 22,733,048 3.4260 -0.18%
2019-04-17 0 5.580 5.570 5.580 5.500 5.660 17,857,134 99,894,187 5.5941 3.436 3.430 3.436 3.387 3.485 28,999,736 3.4447 0.36%
2019-04-16 0 5.560 5.560 5.570 5.340 5.610 31,870,686 176,533,828 5.5391 3.424 3.424 3.430 3.288 3.454 51,757,549 3.4108 2.96%
2019-04-15 0 5.400 5.390 5.400 5.350 5.680 36,637,318 201,400,095 5.4971 3.325 3.319 3.325 3.294 3.498 59,498,492 3.3850 0.75%
2019-04-12 0 5.360 5.360 5.370 5.290 5.400 25,787,000 137,655,072 5.3382 3.301 3.301 3.307 3.257 3.325 41,877,728 3.2871 1.32%
2019-04-11 0 5.290 5.290 5.300 5.220 5.480 26,426,273 140,307,201 5.3094 3.257 3.257 3.264 3.214 3.374 42,915,898 3.2694 -2.04%
2019-04-10 0 5.400 5.390 5.400 5.330 5.530 44,863,300 242,492,707 5.4051 3.325 3.319 3.325 3.282 3.405 72,857,372 3.3283 -1.82%
2019-04-09 0 5.500 5.490 5.500 5.440 5.630 27,902,500 153,785,625 5.5115 3.387 3.381 3.387 3.350 3.467 45,313,270 3.3938 -1.26%
2019-04-08 0 5.570 5.560 5.570 5.430 5.830 43,151,000 240,143,112 5.5652 3.430 3.424 3.430 3.344 3.590 70,076,621 3.4269 -2.11%
2019-04-04 0 5.690 5.680 5.690 5.600 5.800 40,474,500 230,527,255 5.6956 3.504 3.498 3.504 3.448 3.571 65,730,022 3.5072 0.35%
2019-04-03 0 5.670 5.660 5.670 5.440 5.700 63,501,950 356,571,061 5.6151 3.491 3.485 3.491 3.350 3.510 103,126,279 3.4576 3.28%
2019-04-02 0 5.490 5.480 5.490 5.450 5.610 38,198,199 210,753,813 5.5174 3.381 3.374 3.381 3.356 3.454 62,033,341 3.3974 0.55%
2019-04-01 0 5.460 5.450 5.460 5.270 5.490 58,797,458 316,946,216 5.3905 3.362 3.356 3.362 3.245 3.381 95,486,250 3.3193 5.81%
2019-03-29 0 5.160 5.160 5.190 4.900 5.230 67,799,000 348,796,788 5.1446 3.177 3.177 3.196 3.017 3.220 110,104,629 3.1679 5.74%
2019-03-28 0 4.880 4.880 4.890 4.820 4.950 24,877,478 121,831,866 4.8973 3.005 3.005 3.011 2.968 3.048 40,400,677 3.0156 -0.20%
2019-03-27 0 4.890 4.890 4.910 4.840 5.000 23,329,549 114,335,129 4.9009 3.011 3.011 3.023 2.980 3.079 37,886,862 3.0178 -0.81%
2019-03-26 0 4.930 4.910 4.930 4.820 5.000 22,221,984 108,865,255 4.8990 3.036 3.023 3.036 2.968 3.079 36,088,191 3.0166 0.61%
2019-03-25 0 4.900 4.900 4.910 4.850 5.090 46,522,500 229,946,367 4.9427 3.017 3.017 3.023 2.986 3.134 75,551,890 3.0436 -5.04%
2019-03-22 0 5.160 5.150 5.160 5.150 5.340 22,634,000 117,533,365 5.1928 3.177 3.171 3.177 3.171 3.288 36,757,300 3.1976 -2.27%
2019-03-21 0 5.280 5.260 5.280 5.230 5.380 19,925,180 105,663,782 5.3030 3.251 3.239 3.251 3.220 3.313 32,358,214 3.2654 0.38%
2019-03-20 0 5.260 5.260 5.270 5.240 5.380 14,409,763 76,179,451 5.2867 3.239 3.239 3.245 3.227 3.313 23,401,254 3.2554 -1.87%
2019-03-19 0 5.360 5.350 5.360 5.260 5.420 32,638,852 175,011,973 5.3621 3.301 3.294 3.301 3.239 3.337 53,005,040 3.3018 -0.37%
2019-03-18 0 5.380 5.370 5.380 5.160 5.400 29,534,500 157,669,585 5.3385 3.313 3.307 3.313 3.177 3.325 47,963,615 3.2873 3.07%
2019-03-15 0 5.220 5.210 5.220 5.190 5.340 20,028,727 105,091,519 5.2470 3.214 3.208 3.214 3.196 3.288 32,526,373 3.2310 0.00%
2019-03-14 0 5.220 5.210 5.220 5.140 5.360 23,288,382 121,422,574 5.2139 3.214 3.208 3.214 3.165 3.301 37,820,007 3.2105 -0.95%
2019-03-13 0 5.270 5.260 5.270 5.250 5.460 39,034,742 207,813,411 5.3238 3.245 3.239 3.245 3.233 3.362 63,391,876 3.2782 -3.30%
2019-03-12 0 5.450 5.450 5.460 5.380 5.560 30,410,589 167,037,568 5.4927 3.356 3.356 3.362 3.313 3.424 49,386,372 3.3823 2.06%
2019-03-11 0 5.340 5.330 5.340 5.130 5.400 45,341,000 239,866,110 5.2903 3.288 3.282 3.288 3.159 3.325 73,633,150 3.2576 2.30%
2019-03-08 0 5.220 5.210 5.220 5.220 5.490 68,793,320 365,454,659 5.3124 3.214 3.208 3.214 3.214 3.381 111,719,390 3.2712 -6.12%
2019-03-07 0 5.560 5.560 5.570 5.560 5.850 63,417,245 359,663,409 5.6714 3.424 3.424 3.430 3.424 3.602 102,988,720 3.4923 -2.97%
2019-03-06 0 5.730 5.720 5.730 5.650 5.840 36,656,266 210,031,805 5.7298 3.528 3.522 3.528 3.479 3.596 59,529,264 3.5282 0.70%
2019-03-05 0 5.690 5.690 5.700 5.570 5.800 34,233,500 194,431,947 5.6796 3.504 3.504 3.510 3.430 3.571 55,594,726 3.4973 -0.52%
2019-03-04 0 5.720 5.720 5.730 5.620 5.950 70,223,227 405,875,588 5.7798 3.522 3.522 3.528 3.461 3.664 114,041,539 3.5590 0.35%
2019-03-01 0 5.700 5.690 5.700 5.350 5.700 79,513,500 442,211,245 5.5615 3.510 3.504 3.510 3.294 3.510 129,128,813 3.4246 6.74%
2019-02-28 0 5.340 5.340 5.350 5.270 5.600 64,533,500 345,141,929 5.3483 3.288 3.288 3.294 3.245 3.448 104,801,502 3.2933 -3.26%
2019-02-27 0 5.520 5.510 5.520 5.360 5.890 81,246,165 458,084,671 5.6382 3.399 3.393 3.399 3.301 3.627 131,942,637 3.4718 -2.13%
2019-02-26 0 5.640 5.620 5.640 5.540 6.060 145,997,628 847,833,337 5.8072 3.473 3.461 3.473 3.411 3.732 237,098,108 3.5759 -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 3.658 3.652 3.658 3.374 3.695 339,909,147 3.5493 10.20%
2019-02-22 0 5.390 5.380 5.390 4.940 5.410 113,709,103 592,508,491 5.2107 3.319 3.313 3.319 3.042 3.331 184,661,994 3.2086 8.89%
2019-02-21 0 4.950 4.940 4.950 4.810 5.030 64,107,742 316,812,036 4.9419 3.048 3.042 3.048 2.962 3.097 104,110,077 3.0430 2.27%
2019-02-20 0 4.840 4.820 4.840 4.750 4.900 60,337,284 291,288,857 4.8277 2.980 2.968 2.980 2.925 3.017 97,986,906 2.9727 2.98%
2019-02-19 0 4.700 4.690 4.700 4.680 4.980 75,051,275 364,117,986 4.8516 2.894 2.888 2.894 2.882 3.067 121,882,222 2.9875 -0.84%
2019-02-18 0 4.740 4.720 4.740 4.540 4.750 36,306,000 169,843,022 4.6781 2.919 2.906 2.919 2.796 2.925 58,960,437 2.8806 5.10%
2019-02-15 0 4.510 4.500 4.510 4.440 4.680 27,424,219 124,031,053 4.5227 2.777 2.771 2.777 2.734 2.882 44,536,548 2.7849 -3.43%
2019-02-14 0 4.670 4.660 4.670 4.560 4.750 27,413,146 127,476,300 4.6502 2.876 2.869 2.876 2.808 2.925 44,518,566 2.8634 -0.21%
2019-02-13 0 4.680 4.680 4.690 4.420 4.850 65,527,185 305,461,032 4.6616 2.882 2.882 2.888 2.722 2.986 106,415,233 2.8705 5.41%
2019-02-12 0 4.440 4.430 4.440 4.220 4.450 39,549,367 173,328,161 4.3826 2.734 2.728 2.734 2.599 2.740 64,227,619 2.6987 3.98%
2019-02-11 0 4.270 4.260 4.270 4.090 4.280 20,550,400 86,501,247 4.2092 2.629 2.623 2.629 2.518 2.635 33,373,562 2.5919 2.89%
2019-02-08 0 4.150 4.140 4.150 4.090 4.210 8,004,153 33,282,581 4.1582 2.555 2.549 2.555 2.518 2.592 12,998,633 2.5605 -0.95%
2019-02-04 0 4.190 4.180 4.190 4.120 4.250 3,340,500 13,953,245 4.1770 2.580 2.574 2.580 2.537 2.617 5,424,925 2.5721 -0.48%
2019-02-01 0 4.210 4.200 4.210 4.090 4.230 21,694,859 90,555,431 4.1741 2.592 2.586 2.592 2.518 2.605 35,232,148 2.5703 3.95%
2019-01-31 0 4.050 4.030 4.050 3.940 4.060 12,903,500 51,967,860 4.0274 2.494 2.482 2.494 2.426 2.500 20,955,104 2.4800 2.79%
2019-01-30 0 3.940 3.930 3.940 3.910 4.010 7,531,700 29,720,243 3.9460 2.426 2.420 2.426 2.408 2.469 12,231,376 2.4298 -1.50%
2019-01-29 0 4.000 3.990 4.000 3.900 4.020 11,912,003 47,214,016 3.9636 2.463 2.457 2.463 2.401 2.475 19,344,926 2.4406 0.50%
2019-01-28 0 3.980 3.970 3.980 3.950 4.080 12,528,000 50,221,492 4.0087 2.451 2.445 2.451 2.432 2.512 20,345,297 2.4685 -0.75%
2019-01-25 0 4.010 4.010 4.020 3.960 4.030 9,227,500 36,980,352 4.0076 2.469 2.469 2.475 2.438 2.482 14,985,331 2.4678 0.25%
2019-01-24 0 4.000 3.970 4.000 3.900 4.010 11,810,000 46,914,772 3.9725 2.463 2.445 2.463 2.401 2.469 19,179,275 2.4461 2.30%
2019-01-23 0 3.910 3.900 3.910 3.850 3.940 7,692,000 30,074,188 3.9098 2.408 2.401 2.408 2.371 2.426 12,491,701 2.4075 0.00%
2019-01-22 0 3.910 3.900 3.910 3.880 4.010 13,781,307 54,088,683 3.9248 2.408 2.401 2.408 2.389 2.469 22,380,650 2.4168 -1.26%
2019-01-21 0 3.960 3.960 3.970 3.950 4.070 9,865,500 39,535,730 4.0075 2.438 2.438 2.445 2.432 2.506 16,021,434 2.4677 -1.98%
2019-01-18 0 4.040 4.030 4.040 3.910 4.040 20,394,505 81,669,775 4.0045 2.488 2.482 2.488 2.408 2.488 33,120,391 2.4658 3.06%
2019-01-17 0 3.920 3.910 3.920 3.860 4.050 20,179,500 80,082,003 3.9685 2.414 2.408 2.414 2.377 2.494 32,771,226 2.4437 -0.51%
2019-01-16 0 3.940 3.930 3.940 3.850 3.960 22,000,701 86,308,190 3.9230 2.426 2.420 2.426 2.371 2.438 35,728,831 2.4156 1.03%
2019-01-15 0 3.900 3.890 3.900 3.720 3.900 17,867,000 68,634,740 3.8414 2.401 2.395 2.401 2.291 2.401 29,015,758 2.3654 4.56%
2019-01-14 0 3.730 3.720 3.730 3.710 3.840 10,660,000 40,003,855 3.7527 2.297 2.291 2.297 2.285 2.365 17,311,691 2.3108 -2.36%
2019-01-11 0 3.820 3.810 3.820 3.770 3.830 10,165,031 38,681,087 3.8053 2.352 2.346 2.352 2.321 2.358 16,507,868 2.3432 0.53%
2019-01-10 0 3.800 3.790 3.800 3.750 3.850 9,326,440 35,438,144 3.7998 2.340 2.334 2.340 2.309 2.371 15,146,008 2.3398 0.26%
2019-01-09 0 3.790 3.780 3.790 3.750 3.890 24,273,900 93,027,762 3.8324 2.334 2.328 2.334 2.309 2.395 39,420,474 2.3599 0.80%
2019-01-08 0 3.760 3.740 3.760 3.700 3.770 12,407,172 46,488,142 3.7469 2.315 2.303 2.315 2.278 2.321 20,149,074 2.3072 1.08%
2019-01-07 0 3.720 3.710 3.720 3.660 3.780 19,138,500 70,990,655 3.7093 2.291 2.285 2.291 2.254 2.328 31,080,657 2.2841 1.09%
2019-01-04 0 3.680 3.670 3.680 3.450 3.720 30,915,837 112,305,486 3.6326 2.266 2.260 2.266 2.124 2.291 50,206,887 2.2369 5.75%
2019-01-03 0 3.480 3.460 3.480 3.420 3.550 15,468,751 53,998,307 3.4908 2.143 2.131 2.143 2.106 2.186 25,121,035 2.1495 1.16%
2019-01-02 0 3.440 3.430 3.440 3.420 3.540 7,974,306 27,528,958 3.4522 2.118 2.112 2.118 2.106 2.180 12,950,162 2.1258 -2.82%
2018-12-31 0 3.540 3.520 3.540 3.450 3.550 6,985,500 24,548,645 3.5142 2.180 2.168 2.180 2.124 2.186 11,344,354 2.1640 2.91%
2018-12-28 0 3.440 3.440 3.450 3.420 3.510 11,368,436 39,326,383 3.4593 2.118 2.118 2.124 2.106 2.161 18,462,181 2.1301 0.29%
2018-12-27 0 3.430 3.420 3.430 3.370 3.560 13,904,263 47,899,815 3.4450 2.112 2.106 2.112 2.075 2.192 22,580,329 2.1213 -1.44%
2018-12-24 0 3.480 3.470 3.480 3.470 3.550 15,372,392 53,558,716 3.4841 2.143 2.137 2.143 2.137 2.186 24,964,550 2.1454 -1.69%
2018-12-21 0 3.540 3.530 3.540 3.510 3.600 19,311,425 68,197,806 3.5315 2.180 2.174 2.180 2.161 2.217 31,361,484 2.1746 -1.67%
2018-12-20 0 3.600 3.590 3.600 3.570 3.680 14,672,500 53,015,173 3.6132 2.217 2.211 2.217 2.198 2.266 23,827,935 2.2249 -1.64%
2018-12-19 0 3.660 3.650 3.660 3.630 3.720 17,446,385 63,958,111 3.6660 2.254 2.248 2.254 2.235 2.291 28,332,685 2.2574 -0.54%
2018-12-18 0 3.680 3.680 3.690 3.680 3.840 24,764,500 92,347,975 3.7290 2.266 2.266 2.272 2.266 2.365 40,217,202 2.2962 -3.92%
2018-12-17 0 3.830 3.830 3.840 3.800 3.900 14,692,320 56,412,050 3.8396 2.358 2.358 2.365 2.340 2.401 23,860,122 2.3643 -1.03%
2018-12-14 0 3.870 3.860 3.870 3.850 3.910 12,764,018 49,528,529 3.8803 2.383 2.377 2.383 2.371 2.408 20,728,587 2.3894 -2.03%
2018-12-13 0 3.950 3.940 3.950 3.830 3.970 78,376,864 305,402,495 3.8966 2.432 2.426 2.432 2.358 2.445 127,282,932 2.3994 1.80%
2018-12-12 0 3.880 3.880 3.890 3.860 4.000 15,153,042 59,293,339 3.9130 2.389 2.389 2.395 2.377 2.463 24,608,328 2.4095 0.26%
2018-12-11 0 3.870 3.870 3.890 3.860 3.970 13,067,874 51,006,459 3.9032 2.383 2.383 2.395 2.377 2.445 21,222,045 2.4035 -1.78%
2018-12-10 0 3.940 3.930 3.940 3.890 4.000 21,941,899 86,429,331 3.9390 2.426 2.420 2.426 2.395 2.463 35,633,337 2.4255 -1.75%
2018-12-07 0 4.010 4.010 4.020 3.970 4.200 130,407,702 524,702,720 4.0236 2.469 2.469 2.475 2.445 2.586 211,780,286 2.4776 -2.91%
2018-12-06 0 4.130 4.120 4.130 4.100 4.310 25,770,008 106,717,623 4.1412 2.543 2.537 2.543 2.525 2.654 41,850,133 2.5500 -4.40%
2018-12-05 0 4.320 4.320 4.330 4.300 4.360 17,498,500 75,835,052 4.3338 2.660 2.660 2.666 2.648 2.685 28,417,319 2.6686 -2.92%
2018-12-04 0 4.450 4.440 4.450 4.360 4.450 24,972,752 110,063,215 4.4073 2.740 2.734 2.740 2.685 2.740 40,555,400 2.7139 1.37%
2018-12-03 0 4.390 4.370 4.390 4.330 4.500 38,896,600 170,739,268 4.3896 2.703 2.691 2.703 2.666 2.771 63,167,535 2.7030 4.52%
2018-11-30 0 4.200 4.190 4.200 4.160 4.250 16,196,947 67,981,633 4.1972 2.586 2.580 2.586 2.562 2.617 26,303,616 2.5845 0.24%
2018-11-29 0 4.190 4.190 4.200 4.140 4.340 14,952,733 62,837,589 4.2024 2.580 2.580 2.586 2.549 2.672 24,283,029 2.5877 -1.64%
2018-11-28 0 4.260 4.250 4.260 4.090 4.280 20,604,522 87,380,569 4.2408 2.623 2.617 2.623 2.518 2.635 33,461,456 2.6114 2.40%
2018-11-27 0 4.160 4.150 4.160 4.080 4.190 19,977,400 82,910,775 4.1502 2.562 2.555 2.562 2.512 2.580 32,443,018 2.5556 1.96%
2018-11-26 0 4.080 4.080 4.090 4.060 4.180 21,888,000 89,787,715 4.1021 2.512 2.512 2.518 2.500 2.574 35,545,806 2.5260 -0.49%
2018-11-23 0 4.100 4.090 4.100 4.050 4.200 13,583,500 55,574,520 4.0913 2.525 2.518 2.525 2.494 2.586 22,059,414 2.5193 -2.84%
2018-11-22 0 4.220 4.200 4.220 4.180 4.300 9,742,694 41,017,308 4.2101 2.599 2.586 2.599 2.574 2.648 15,821,999 2.5924 -1.63%
2018-11-21 0 4.290 4.270 4.290 4.070 4.300 18,871,178 79,758,527 4.2265 2.642 2.629 2.642 2.506 2.648 30,646,529 2.6025 3.13%
2018-11-20 0 4.160 4.160 4.170 4.100 4.270 18,523,460 77,186,867 4.1670 2.562 2.562 2.568 2.525 2.629 30,081,840 2.5659 -2.80%
2018-11-19 0 4.280 4.270 4.280 4.230 4.330 20,055,600 85,856,329 4.2809 2.635 2.629 2.635 2.605 2.666 32,570,014 2.6361 0.94%
2018-11-16 0 4.240 4.240 4.250 4.080 4.320 30,732,005 130,051,684 4.2318 2.611 2.611 2.617 2.512 2.660 49,908,347 2.6058 1.68%
2018-11-15 0 4.170 4.170 4.180 4.010 4.200 24,062,000 99,458,947 4.1334 2.568 2.568 2.574 2.469 2.586 39,076,352 2.5452 2.71%
2018-11-14 0 4.060 4.050 4.060 4.000 4.140 19,930,500 80,470,405 4.0376 2.500 2.494 2.500 2.463 2.549 32,366,853 2.4862 -0.49%
2018-11-13 0 4.080 4.080 4.090 3.900 4.150 26,233,789 106,681,217 4.0666 2.512 2.512 2.518 2.401 2.555 42,603,307 2.5041 2.00%
2018-11-12 0 4.000 4.000 4.010 3.870 4.060 21,362,500 85,286,250 3.9923 2.463 2.463 2.469 2.383 2.500 34,692,401 2.4584 1.01%
2018-11-09 0 3.960 3.950 3.960 3.920 4.070 24,655,000 97,747,515 3.9646 2.438 2.432 2.438 2.414 2.506 40,039,375 2.4413 -2.22%
2018-11-08 0 4.050 4.040 4.050 4.030 4.170 24,536,000 100,325,429 4.0889 2.494 2.488 2.494 2.482 2.568 39,846,121 2.5178 -1.22%
2018-11-07 0 4.100 4.100 4.110 4.050 4.230 35,756,500 147,288,692 4.1192 2.525 2.525 2.531 2.494 2.605 58,068,056 2.5365 -3.30%
2018-11-06 0 4.240 4.230 4.240 4.130 4.290 21,626,000 90,897,170 4.2031 2.611 2.605 2.611 2.543 2.642 35,120,322 2.5882 -0.47%
2018-11-05 0 4.260 4.250 4.260 4.120 4.360 33,263,132 140,875,053 4.2352 2.623 2.617 2.623 2.537 2.685 54,018,862 2.6079 -0.23%
2018-11-02 0 4.270 4.260 4.270 4.150 4.330 38,247,800 162,677,539 4.2533 2.629 2.623 2.629 2.555 2.666 62,113,893 2.6190 3.89%
2018-11-01 0 4.110 4.110 4.120 3.970 4.160 52,077,000 213,246,315 4.0948 2.531 2.531 2.537 2.445 2.562 84,572,320 2.5215 4.31%
2018-10-31 0 3.940 3.940 3.950 3.860 3.980 27,488,225 108,234,267 3.9375 2.426 2.426 2.432 2.377 2.451 44,640,493 2.4246 1.03%
2018-10-30 0 3.900 3.890 3.900 3.650 4.000 39,039,000 150,664,095 3.8593 2.401 2.395 2.401 2.248 2.463 63,398,790 2.3765 5.41%
2018-10-29 0 3.700 3.690 3.700 3.680 3.900 34,834,756 131,582,657 3.7773 2.278 2.272 2.278 2.266 2.401 56,571,157 2.3260 -2.63%
2018-10-26 0 3.800 3.790 3.800 3.770 3.960 29,996,000 115,307,202 3.8441 2.340 2.334 2.340 2.321 2.438 48,713,085 2.3671 -3.06%
2018-10-25 0 3.920 3.910 3.920 3.540 3.930 46,910,877 177,464,923 3.7830 2.414 2.408 2.414 2.180 2.420 76,182,609 2.3295 6.23%
2018-10-24 0 3.690 3.680 3.690 3.600 3.840 28,827,927 107,746,350 3.7376 2.272 2.266 2.272 2.217 2.365 46,816,151 2.3015 0.27%
2018-10-23 0 3.680 3.670 3.680 3.580 3.820 47,900,300 177,191,306 3.6992 2.266 2.260 2.266 2.204 2.352 77,789,418 2.2778 -1.87%
2018-10-22 0 3.750 3.740 3.750 3.340 3.840 81,859,002 301,662,692 3.6851 2.309 2.303 2.309 2.057 2.365 132,937,875 2.2692 12.95%
2018-10-19 0 3.320 3.320 3.330 3.210 3.370 20,742,610 68,568,779 3.3057 2.044 2.044 2.051 1.977 2.075 33,685,709 2.0355 1.53%
2018-10-18 0 3.270 3.260 3.270 3.250 3.330 15,270,310 50,198,698 3.2873 2.014 2.007 2.014 2.001 2.051 24,798,770 2.0242 -0.91%
2018-10-16 0 3.300 3.290 3.300 3.270 3.360 16,675,703 55,203,950 3.3104 2.032 2.026 2.032 2.014 2.069 27,081,109 2.0385 -0.30%
2018-10-15 0 3.310 3.300 3.310 3.300 3.400 12,980,765 43,374,542 3.3414 2.038 2.032 2.038 2.032 2.094 21,080,581 2.0576 -2.65%
2018-10-12 0 3.400 3.390 3.400 3.270 3.460 38,835,500 131,570,572 3.3879 2.094 2.087 2.094 2.014 2.131 63,068,309 2.0862 2.10%
2018-10-11 0 3.330 3.320 3.330 3.280 3.500 60,107,028 201,028,935 3.3445 2.051 2.044 2.051 2.020 2.155 97,612,974 2.0594 -7.24%
2018-10-10 0 3.590 3.580 3.590 3.550 3.660 14,723,000 53,006,925 3.6003 2.211 2.204 2.211 2.186 2.254 23,909,946 2.2169 -0.55%
2018-10-09 0 3.610 3.600 3.610 3.480 3.620 20,099,000 71,728,622 3.5688 2.223 2.217 2.223 2.143 2.229 32,640,495 2.1975 2.85%
2018-10-08 0 3.510 3.500 3.510 3.490 3.560 22,121,000 77,779,150 3.5161 2.161 2.155 2.161 2.149 2.192 35,924,195 2.1651 0.00%
2018-10-05 0 3.510 3.510 3.520 3.470 3.550 10,906,685 38,309,591 3.5125 2.161 2.161 2.168 2.137 2.186 17,712,304 2.1629 -0.57%
2018-10-04 0 3.530 3.520 3.530 3.510 3.620 5,652,500 19,903,035 3.5211 2.174 2.168 2.174 2.161 2.229 9,179,581 2.1682 -1.40%
2018-10-03 0 3.580 3.570 3.580 3.550 3.620 7,559,000 27,077,745 3.5822 2.204 2.198 2.204 2.186 2.229 12,275,710 2.2058 0.00%
2018-10-02 0 3.580 3.580 3.590 3.520 3.660 8,048,000 28,778,825 3.5759 2.204 2.204 2.211 2.168 2.254 13,069,840 2.2019 -1.92%
2018-09-28 0 3.650 3.640 3.650 3.630 3.700 8,734,500 31,908,158 3.6531 2.248 2.241 2.248 2.235 2.278 14,184,706 2.2495 0.27%
2018-09-27 0 3.640 3.630 3.640 3.630 3.740 15,475,500 56,870,495 3.6749 2.241 2.235 2.241 2.235 2.303 25,131,996 2.2629 -3.19%
2018-09-26 0 3.760 3.750 3.760 3.680 3.800 15,485,000 58,164,800 3.7562 2.315 2.309 2.315 2.266 2.340 25,147,424 2.3130 2.17%
2018-09-24 0 3.680 3.670 3.680 3.630 3.820 7,931,000 29,099,655 3.6691 2.266 2.260 2.266 2.235 2.352 12,879,833 2.2593 -3.16%
2018-09-21 0 3.800 3.800 3.810 3.610 3.830 18,035,880 67,770,996 3.7576 2.340 2.340 2.346 2.223 2.358 29,290,017 2.3138 4.97%
2018-09-20 0 3.620 3.620 3.640 3.620 3.710 5,748,500 21,014,055 3.6556 2.229 2.229 2.241 2.229 2.285 9,335,484 2.2510 -1.90%
2018-09-19 0 3.690 3.690 3.700 3.620 3.730 12,843,500 47,445,940 3.6942 2.272 2.272 2.278 2.229 2.297 20,857,665 2.2747 0.82%
2018-09-18 0 3.660 3.650 3.660 3.470 3.670 26,705,000 96,578,883 3.6165 2.254 2.248 2.254 2.137 2.260 43,368,547 2.2269 3.98%
2018-09-17 0 3.520 3.510 3.520 3.480 3.550 8,600,500 30,144,322 3.5049 2.168 2.161 2.168 2.143 2.186 13,967,092 2.1582 -1.12%
2018-09-14 0 3.560 3.550 3.560 3.520 3.590 11,223,087 39,966,939 3.5611 2.192 2.186 2.192 2.168 2.211 18,226,136 2.1928 0.00%
2018-09-13 0 3.560 3.550 3.560 3.530 3.610 12,870,169 45,794,337 3.5582 2.192 2.186 2.192 2.174 2.223 20,900,975 2.1910 0.85%
2018-09-12 0 3.530 3.530 3.540 3.480 3.550 20,865,704 73,200,668 3.5082 2.174 2.174 2.180 2.143 2.186 33,885,612 2.1602 -0.28%
2018-09-11 0 3.540 3.540 3.560 3.450 3.570 19,894,609 70,274,706 3.5323 2.180 2.180 2.192 2.124 2.198 32,308,567 2.1751 1.14%
2018-09-10 0 3.500 3.490 3.500 3.450 3.640 20,996,282 73,897,142 3.5195 2.155 2.149 2.155 2.124 2.241 34,097,669 2.1672 -3.85%
2018-09-07 0 3.640 3.640 3.650 3.610 3.730 35,302,000 129,243,668 3.6611 2.241 2.241 2.248 2.223 2.297 57,329,955 2.2544 -1.36%
2018-09-06 0 3.690 3.680 3.690 3.630 3.690 12,217,798 44,786,011 3.6656 2.272 2.266 2.272 2.235 2.272 19,841,533 2.2572 0.54%
2018-09-05 0 3.670 3.660 3.670 3.640 3.770 25,079,492 92,812,928 3.7007 2.260 2.254 2.260 2.241 2.321 40,728,745 2.2788 -2.91%
2018-09-04 0 3.780 3.770 3.780 3.730 3.810 15,617,000 58,964,075 3.7756 2.328 2.321 2.328 2.297 2.346 25,361,790 2.3249 0.00%
2018-09-03 0 3.780 3.780 3.790 3.760 3.880 16,630,000 62,996,095 3.7881 2.328 2.328 2.334 2.315 2.389 27,006,888 2.3326 -1.56%
2018-08-31 0 3.840 3.840 3.850 3.840 3.980 21,437,746 83,100,581 3.8764 2.365 2.365 2.371 2.365 2.451 34,814,600 2.3869 -3.52%
2018-08-30 0 3.980 3.960 3.980 3.950 4.060 18,392,000 73,541,235 3.9985 2.451 2.438 2.451 2.432 2.500 29,868,351 2.4622 -1.97%
2018-08-29 0 4.060 4.050 4.060 4.030 4.120 12,122,500 49,198,927 4.0585 2.500 2.494 2.500 2.482 2.537 19,686,771 2.4991 -1.69%
2018-08-28 0 4.130 4.120 4.130 4.100 4.190 11,562,000 47,905,922 4.1434 2.543 2.537 2.543 2.525 2.580 18,776,526 2.5514 -0.96%
2018-08-27 0 4.170 4.160 4.170 3.980 4.200 18,146,300 74,934,235 4.1294 2.568 2.562 2.568 2.451 2.586 29,469,338 2.5428 4.51%
2018-08-24 0 3.990 3.980 3.990 3.960 4.030 5,855,000 23,338,825 3.9861 2.457 2.451 2.457 2.438 2.482 9,508,438 2.4545 -0.50%
2018-08-23 0 4.010 4.000 4.010 3.950 4.060 12,396,546 49,522,769 3.9949 2.469 2.463 2.469 2.432 2.500 20,131,817 2.4599 -0.25%
2018-08-22 0 4.020 4.020 4.030 3.980 4.070 13,202,500 53,187,820 4.0286 2.475 2.475 2.482 2.451 2.506 21,440,676 2.4807 0.00%
2018-08-21 0 4.020 4.020 4.040 3.930 4.070 16,469,265 66,379,683 4.0305 2.475 2.475 2.488 2.420 2.506 26,745,856 2.4819 1.77%
2018-08-20 0 3.950 3.950 3.960 3.820 3.980 22,290,500 87,546,286 3.9275 2.432 2.432 2.438 2.352 2.451 36,199,461 2.4184 2.86%
2018-08-17 0 3.840 3.830 3.840 3.830 3.930 14,199,500 54,948,707 3.8698 2.365 2.358 2.365 2.358 2.420 23,059,790 2.3829 -1.03%
2018-08-16 0 3.880 3.870 3.880 3.760 3.950 28,608,500 111,268,862 3.8894 2.389 2.383 2.389 2.315 2.432 46,459,804 2.3949 1.31%
2018-08-15 0 3.830 3.830 3.840 3.810 3.950 39,764,707 153,853,044 3.8691 2.358 2.358 2.365 2.346 2.432 64,577,328 2.3825 -2.54%
2018-08-14 0 3.930 3.920 3.930 3.880 3.970 25,497,500 99,966,580 3.9206 2.420 2.414 2.420 2.389 2.445 41,407,584 2.4142 0.77%
2018-08-13 0 3.900 3.890 3.900 3.850 3.980 16,346,201 63,661,201 3.8946 2.401 2.395 2.401 2.371 2.451 26,546,002 2.3981 -2.50%
2018-08-10 0 4.000 4.000 4.010 3.960 4.050 12,039,346 48,343,660 4.0155 2.463 2.463 2.469 2.438 2.494 19,551,730 2.4726 0.76%
2018-08-09 0 3.970 3.970 3.980 3.840 4.020 14,449,736 57,286,459 3.9645 2.445 2.445 2.451 2.365 2.475 23,466,169 2.4412 2.85%
2018-08-08 0 3.860 3.850 3.860 3.840 3.900 6,373,500 24,635,417 3.8653 2.377 2.371 2.377 2.365 2.401 10,350,475 2.3801 -0.52%
2018-08-07 0 3.880 3.880 3.890 3.800 3.900 14,621,000 56,491,195 3.8637 2.389 2.389 2.395 2.340 2.401 23,744,300 2.3791 1.57%
2018-08-06 0 3.820 3.820 3.830 3.820 3.920 9,630,390 37,079,017 3.8502 2.352 2.352 2.358 2.352 2.414 15,639,619 2.3708 -1.29%
2018-08-03 0 3.870 3.860 3.870 3.820 3.970 15,238,500 58,747,780 3.8552 2.383 2.377 2.383 2.352 2.445 24,747,111 2.3739 -2.03%
2018-08-02 0 3.950 3.940 3.950 3.890 4.020 14,763,430 58,201,983 3.9423 2.432 2.426 2.432 2.395 2.475 23,975,604 2.4276 -2.47%
2018-08-01 0 4.050 4.030 4.050 4.000 4.110 12,654,500 51,446,130 4.0654 2.494 2.482 2.494 2.463 2.531 20,550,731 2.5034 -0.25%
2018-07-31 0 4.060 4.040 4.060 4.030 4.100 8,739,860 35,448,017 4.0559 2.500 2.488 2.500 2.482 2.525 14,193,411 2.4975 -0.98%
2018-07-30 0 4.100 4.090 4.100 4.050 4.140 10,058,961 41,142,802 4.0902 2.525 2.518 2.525 2.494 2.549 16,335,612 2.5186 0.00%
2018-07-27 0 4.100 4.090 4.100 4.060 4.140 7,919,500 32,448,475 4.0973 2.525 2.518 2.525 2.500 2.549 12,861,157 2.5230 0.00%
2018-07-26 0 4.100 4.090 4.100 4.060 4.210 9,301,000 38,146,070 4.1013 2.525 2.518 2.525 2.500 2.592 15,104,694 2.5254 -1.20%
2018-07-25 0 4.150 4.140 4.150 4.120 4.190 10,555,500 43,807,418 4.1502 2.555 2.549 2.555 2.537 2.580 17,141,984 2.5556 -0.24%
2018-07-24 0 4.160 4.160 4.170 3.890 4.210 35,217,000 145,621,730 4.1350 2.562 2.562 2.568 2.395 2.592 57,191,916 2.5462 5.58%
2018-07-23 0 3.940 3.940 3.950 3.870 3.970 11,589,154 45,587,362 3.9336 2.426 2.426 2.432 2.383 2.445 18,820,624 2.4222 0.77%
2018-07-20 0 3.910 3.910 3.920 3.800 3.960 13,059,894 50,961,163 3.9021 2.408 2.408 2.414 2.340 2.438 21,209,085 2.4028 0.77%
2018-07-19 0 3.880 3.880 3.890 3.880 3.950 5,874,153 22,972,006 3.9107 2.389 2.389 2.395 2.389 2.432 9,539,542 2.4081 -1.27%
2018-07-18 0 3.930 3.920 3.930 3.900 3.990 7,009,686 27,615,932 3.9397 2.420 2.414 2.420 2.401 2.457 11,383,632 2.4259 0.77%
2018-07-17 0 3.900 3.890 3.900 3.850 3.920 9,547,654 37,117,701 3.8876 2.401 2.395 2.401 2.371 2.414 15,505,257 2.3939 0.52%
2018-07-16 0 3.880 3.880 3.890 3.830 3.970 8,632,700 33,399,784 3.8690 2.389 2.389 2.395 2.358 2.445 14,019,384 2.3824 -1.52%
2018-07-13 0 3.940 3.930 3.940 3.930 3.990 7,139,054 28,229,499 3.9542 2.426 2.420 2.426 2.420 2.457 11,593,724 2.4349 0.25%
2018-07-12 0 3.930 3.930 3.940 3.830 3.990 11,989,592 47,303,610 3.9454 2.420 2.420 2.426 2.358 2.457 19,470,930 2.4294 2.61%
2018-07-11 0 3.830 3.830 3.840 3.810 3.870 14,085,116 54,066,096 3.8385 2.358 2.358 2.365 2.346 2.383 22,874,032 2.3636 -3.28%
2018-07-10 0 3.960 3.960 3.970 3.940 4.030 12,068,349 47,894,873 3.9686 2.438 2.438 2.445 2.426 2.482 19,598,830 2.4438 0.25%
2018-07-09 0 3.950 3.950 3.960 3.900 4.000 13,311,000 52,699,122 3.9591 2.432 2.432 2.438 2.401 2.463 21,616,878 2.4379 1.80%
2018-07-06 0 3.880 3.870 3.880 3.830 3.960 17,690,114 68,830,888 3.8909 2.389 2.383 2.389 2.358 2.438 28,728,498 2.3959 -0.77%
2018-07-05 0 3.910 3.890 3.910 3.860 3.970 7,476,638 29,167,062 3.9011 2.408 2.395 2.408 2.377 2.445 12,141,956 2.4022 -0.26%
2018-07-04 0 3.920 3.920 3.930 3.890 4.000 9,070,714 35,641,149 3.9293 2.414 2.414 2.420 2.395 2.463 14,730,713 2.4195 -2.00%
2018-07-03 0 4.000 4.000 4.010 3.880 4.030 26,268,500 103,990,750 3.9588 2.463 2.463 2.469 2.389 2.482 42,659,677 2.4377 -0.74%
2018-06-29 0 4.030 4.020 4.030 3.910 4.070 19,149,500 76,958,555 4.0188 2.482 2.475 2.482 2.408 2.506 31,098,520 2.4747 2.81%
2018-06-28 0 3.920 3.910 3.920 3.860 4.030 25,143,894 98,976,989 3.9364 2.414 2.408 2.414 2.377 2.482 40,833,332 2.4239 0.92%
2018-06-27 0 4.030 4.020 4.030 4.000 4.180 21,703,013 88,282,506 4.0678 2.392 2.386 2.392 2.374 2.481 36,567,067 2.4143 -2.66%
2018-06-26 0 4.140 4.140 4.150 4.110 4.180 29,312,217 121,310,773 4.1386 2.457 2.457 2.463 2.439 2.481 49,387,696 2.4563 -0.48%
2018-06-25 0 4.160 4.150 4.160 4.120 4.290 18,273,000 76,782,789 4.2020 2.469 2.463 2.469 2.445 2.546 30,787,892 2.4939 -1.89%
2018-06-22 0 4.240 4.230 4.240 4.160 4.290 23,645,000 100,092,010 4.2331 2.516 2.511 2.516 2.469 2.546 39,839,091 2.5124 0.71%
2018-06-21 0 4.210 4.210 4.220 4.210 4.380 24,645,000 105,389,478 4.2763 2.499 2.499 2.505 2.499 2.600 41,523,975 2.5380 -3.66%
2018-06-20 0 4.370 4.360 4.370 4.360 4.470 21,013,585 92,623,619 4.4078 2.594 2.588 2.594 2.588 2.653 35,405,461 2.6161 -0.46%
2018-06-19 0 4.390 4.390 4.400 4.360 4.640 34,253,000 152,010,269 4.4379 2.606 2.606 2.611 2.588 2.754 57,712,344 2.6339 -5.79%
2018-06-15 0 4.660 4.660 4.680 4.660 4.740 23,358,339 109,528,333 4.6890 2.766 2.766 2.778 2.766 2.813 39,356,100 2.7830 -1.89%
2018-06-14 0 4.750 4.750 4.760 4.730 4.800 11,006,610 52,304,306 4.7521 2.819 2.819 2.825 2.807 2.849 18,544,865 2.8204 -0.21%
2018-06-13 0 4.760 4.750 4.760 4.740 4.820 10,094,848 48,211,974 4.7759 2.825 2.819 2.825 2.813 2.861 17,008,651 2.8346 -1.04%
2018-06-12 0 4.810 4.800 4.810 4.750 4.860 11,813,529 56,830,328 4.8106 2.855 2.849 2.855 2.819 2.884 19,904,430 2.8552 -0.21%
2018-06-11 0 4.820 4.820 4.830 4.800 4.890 11,469,890 55,372,285 4.8276 2.861 2.861 2.867 2.849 2.902 19,325,438 2.8653 -0.41%
2018-06-08 0 4.840 4.830 4.840 4.810 4.950 12,624,000 61,249,475 4.8518 2.873 2.867 2.873 2.855 2.938 21,269,980 2.8796 -2.02%
2018-06-07 0 4.940 4.940 4.950 4.880 5.000 10,851,500 53,487,370 4.9290 2.932 2.932 2.938 2.896 2.968 18,283,523 2.9254 1.02%
2018-06-06 0 4.890 4.890 4.900 4.880 4.950 7,610,273 37,358,431 4.9089 2.902 2.902 2.908 2.896 2.938 12,822,430 2.9135 -0.20%
2018-06-05 0 4.900 4.890 4.900 4.840 4.920 9,235,000 45,073,255 4.8807 2.908 2.902 2.908 2.873 2.920 15,559,907 2.8968 -0.20%
2018-06-04 0 4.910 4.900 4.910 4.890 4.950 11,113,000 54,661,251 4.9187 2.914 2.908 2.914 2.902 2.938 18,724,120 2.9193 0.82%
2018-06-01 0 4.870 4.870 4.880 4.830 4.950 25,502,060 124,355,611 4.8763 2.890 2.890 2.896 2.867 2.938 42,968,022 2.8941 -0.81%
2018-05-31 0 4.910 4.900 4.910 4.820 4.920 18,013,752 88,230,725 4.8980 2.914 2.908 2.914 2.861 2.920 30,351,089 2.9070 1.87%
2018-05-30 0 4.820 4.810 4.820 4.800 4.880 17,605,500 84,836,094 4.8187 2.861 2.855 2.861 2.849 2.896 29,663,231 2.8600 -1.83%
2018-05-29 0 4.910 4.900 4.910 4.900 4.970 10,915,323 53,761,554 4.9253 2.914 2.908 2.914 2.908 2.950 18,391,057 2.9232 -1.41%
2018-05-28 0 4.980 4.970 4.980 4.940 5.020 10,446,000 52,011,450 4.9791 2.956 2.950 2.956 2.932 2.979 17,600,302 2.9551 0.00%
2018-05-25 0 4.980 4.980 4.990 4.970 5.030 9,396,000 46,927,862 4.9945 2.956 2.956 2.962 2.950 2.985 15,831,173 2.9643 -0.60%
2018-05-24 0 5.010 5.000 5.010 4.970 5.020 9,365,000 46,749,835 4.9920 2.973 2.968 2.973 2.950 2.979 15,778,942 2.9628 1.21%
2018-05-23 0 4.950 4.950 4.960 4.950 5.020 17,389,500 86,506,400 4.9746 2.938 2.938 2.944 2.938 2.979 29,299,296 2.9525 -1.39%
2018-05-21 0 5.020 5.020 5.030 5.020 5.110 12,350,411 62,550,590 5.0647 2.979 2.979 2.985 2.979 3.033 20,809,014 3.0059 0.00%
2018-05-18 0 5.020 5.010 5.020 4.980 5.050 10,373,119 51,951,129 5.0082 2.979 2.973 2.979 2.956 2.997 17,477,506 2.9725 0.40%
2018-05-17 0 5.000 5.000 5.010 4.990 5.080 15,669,526 78,428,007 5.0051 2.968 2.968 2.973 2.962 3.015 26,401,339 2.9706 -0.79%
2018-05-16 0 5.040 5.030 5.040 5.000 5.100 20,833,023 105,106,447 5.0452 2.991 2.985 2.991 2.968 3.027 35,101,234 2.9944 -1.18%
2018-05-15 0 5.100 5.090 5.100 5.080 5.250 18,313,300 93,745,068 5.1190 3.027 3.021 3.027 3.015 3.116 30,855,793 3.0382 -1.92%
2018-05-14 0 5.200 5.200 5.210 5.080 5.250 30,373,900 157,589,682 5.1883 3.086 3.086 3.092 3.015 3.116 51,176,509 3.0793 3.38%
2018-05-11 0 5.030 5.020 5.030 5.000 5.080 13,850,350 69,971,411 5.0520 2.985 2.979 2.985 2.968 3.015 23,336,238 2.9984 0.60%
2018-05-10 0 5.000 4.990 5.000 4.960 5.070 16,463,480 82,318,043 5.0000 2.968 2.962 2.968 2.944 3.009 27,739,060 2.9676 -0.60%
2018-05-09 0 5.030 5.030 5.040 5.010 5.100 17,505,250 88,257,903 5.0418 2.985 2.985 2.991 2.973 3.027 29,494,322 2.9924 -1.18%
2018-05-08 0 5.090 5.090 5.100 5.030 5.170 16,025,750 81,905,013 5.1108 3.021 3.021 3.027 2.985 3.068 27,001,535 3.0333 0.99%
2018-05-07 0 5.040 5.040 5.050 5.000 5.090 13,297,000 67,213,790 5.0548 2.991 2.991 2.997 2.968 3.021 22,403,907 3.0001 1.20%
2018-05-04 0 4.980 4.980 4.990 4.960 5.060 16,752,500 83,911,106 5.0089 2.956 2.956 2.962 2.944 3.003 28,226,025 2.9728 -1.39%
2018-05-03 0 5.050 5.050 5.060 5.000 5.110 20,232,740 102,375,158 5.0599 2.997 2.997 3.003 2.968 3.033 34,089,827 3.0031 -0.79%
2018-05-02 0 5.090 5.080 5.090 5.070 5.190 11,955,500 61,020,075 5.1039 3.021 3.015 3.021 3.009 3.080 20,143,635 3.0292 -2.12%
2018-04-30 0 5.200 5.200 5.210 4.940 5.280 27,449,216 141,599,717 5.1586 3.086 3.086 3.092 2.932 3.134 46,248,755 3.0617 6.12%
2018-04-27 0 4.900 4.890 4.900 4.820 4.910 8,458,055 41,170,977 4.8677 2.908 2.902 2.908 2.861 2.914 14,250,845 2.8890 0.82%
2018-04-26 0 4.860 4.850 4.860 4.810 4.990 12,883,408 62,677,633 4.8650 2.884 2.879 2.884 2.855 2.962 21,707,053 2.8874 -2.02%
2018-04-25 0 4.960 4.950 4.960 4.950 5.020 11,794,500 58,709,230 4.9777 2.944 2.938 2.944 2.938 2.979 19,872,368 2.9543 -0.80%
2018-04-24 0 5.000 5.000 5.010 4.930 5.030 13,650,370 68,349,949 5.0072 2.968 2.968 2.973 2.926 2.985 22,999,295 2.9718 1.83%
2018-04-23 0 4.910 4.900 4.910 4.900 4.980 11,939,869 58,897,468 4.9328 2.914 2.908 2.914 2.908 2.956 20,117,298 2.9277 -1.01%
2018-04-20 0 4.960 4.950 4.960 4.930 5.060 15,567,599 77,511,701 4.9790 2.944 2.938 2.944 2.926 3.003 26,229,604 2.9551 -1.59%
2018-04-19 0 5.040 5.030 5.040 4.950 5.080 19,022,500 95,654,225 5.0285 2.991 2.985 2.991 2.938 3.015 32,050,713 2.9845 1.82%
2018-04-18 0 4.950 4.940 4.950 4.900 5.060 33,501,457 165,837,696 4.9502 2.938 2.932 2.938 2.908 3.003 56,446,081 2.9380 -0.60%
2018-04-17 0 4.980 4.970 4.980 4.950 5.090 21,738,832 109,107,928 5.0190 2.956 2.950 2.956 2.938 3.021 36,627,418 2.9789 -1.39%
2018-04-16 0 5.050 5.040 5.050 5.020 5.180 22,988,914 116,356,239 5.0614 2.997 2.991 2.997 2.979 3.074 38,733,661 3.0040 -2.51%
2018-04-13 0 5.180 5.170 5.180 5.160 5.220 16,094,098 83,375,762 5.1805 3.074 3.068 3.074 3.063 3.098 27,116,694 3.0747 -0.19%
2018-04-12 0 5.190 5.180 5.190 5.130 5.270 23,765,636 122,974,519 5.1745 3.080 3.074 3.080 3.045 3.128 40,042,348 3.0711 -1.14%
2018-04-11 0 5.250 5.250 5.260 5.160 5.270 21,623,527 112,821,963 5.2176 3.116 3.116 3.122 3.063 3.128 36,433,142 3.0967 0.57%
2018-04-10 0 5.220 5.210 5.220 5.080 5.260 33,187,145 172,538,165 5.1989 3.098 3.092 3.098 3.015 3.122 55,916,501 3.0856 1.95%
2018-04-09 0 5.120 5.110 5.120 5.060 5.150 24,218,277 123,387,209 5.0948 3.039 3.033 3.039 3.003 3.057 40,804,996 3.0238 0.99%
2018-04-06 0 5.070 5.060 5.070 5.040 5.120 11,423,412 57,840,363 5.0633 3.009 3.003 3.009 2.991 3.039 19,247,128 3.0051 0.60%
2018-04-04 0 5.040 5.030 5.040 5.040 5.180 14,513,000 74,003,034 5.0991 2.991 2.985 2.991 2.991 3.074 24,452,727 3.0264 -2.14%
2018-04-03 0 5.150 5.140 5.150 5.040 5.200 23,589,251 120,548,255 5.1103 3.057 3.051 3.057 2.991 3.086 39,745,160 3.0330 -1.34%
2018-03-29 0 5.220 5.210 5.220 5.150 5.340 37,883,354 197,158,982 5.2044 3.098 3.092 3.098 3.057 3.169 63,829,070 3.0889 -1.88%
2018-03-28 0 5.320 5.310 5.320 5.290 5.430 21,440,133 114,453,515 5.3383 3.157 3.152 3.157 3.140 3.223 36,124,145 3.1683 -2.03%
2018-03-27 0 5.430 5.430 5.440 5.390 5.500 14,464,400 79,004,400 5.4620 3.223 3.223 3.229 3.199 3.264 24,370,841 3.2418 0.74%
2018-03-26 0 5.390 5.380 5.390 5.250 5.390 12,615,990 67,091,121 5.3179 3.199 3.193 3.199 3.116 3.199 21,256,484 3.1563 1.32%
2018-03-23 0 5.320 5.310 5.320 5.210 5.400 31,119,136 164,539,801 5.2874 3.157 3.152 3.157 3.092 3.205 52,432,145 3.1381 -3.10%
2018-03-22 0 5.490 5.480 5.490 5.470 5.570 17,155,726 94,617,851 5.5152 3.258 3.252 3.258 3.247 3.306 28,905,414 3.2734 -0.36%
2018-03-21 0 5.510 5.510 5.520 5.510 5.620 18,812,814 104,454,194 5.5523 3.270 3.270 3.276 3.270 3.336 31,697,416 3.2954 0.36%
2018-03-20 0 5.490 5.490 5.500 5.460 5.530 15,485,094 85,071,127 5.4937 3.258 3.258 3.264 3.241 3.282 26,090,593 3.2606 -0.72%
2018-03-19 0 5.530 5.520 5.530 5.510 5.620 13,299,739 73,667,246 5.5390 3.282 3.276 3.282 3.270 3.336 22,408,522 3.2875 -0.54%
2018-03-16 0 5.560 5.560 5.580 5.540 5.640 56,902,278 316,867,029 5.5686 3.300 3.300 3.312 3.288 3.347 95,873,758 3.3050 -0.89%
2018-03-15 0 5.610 5.600 5.610 5.550 5.630 12,710,000 71,049,625 5.5901 3.330 3.324 3.330 3.294 3.341 21,414,880 3.3178 -0.53%
2018-03-14 0 5.640 5.630 5.640 5.570 5.660 11,294,240 63,315,572 5.6060 3.347 3.341 3.347 3.306 3.359 19,029,488 3.3272 -0.88%
2018-03-13 0 5.690 5.690 5.700 5.660 5.760 19,113,074 108,984,478 5.7021 3.377 3.377 3.383 3.359 3.419 32,203,319 3.3843 -0.70%
2018-03-12 0 5.730 5.720 5.730 5.650 5.780 20,810,296 119,116,973 5.7239 3.401 3.395 3.401 3.353 3.431 35,062,942 3.3972 1.78%
2018-03-09 0 5.630 5.630 5.640 5.580 5.660 21,197,500 119,233,299 5.6249 3.341 3.341 3.347 3.312 3.359 35,715,336 3.3384 1.44%
2018-03-08 0 5.550 5.550 5.560 5.500 5.610 13,551,000 75,265,943 5.5543 3.294 3.294 3.300 3.264 3.330 22,831,868 3.2965 0.91%
2018-03-07 0 5.500 5.500 5.510 5.460 5.620 21,528,918 118,830,988 5.5196 3.264 3.264 3.270 3.241 3.336 36,273,737 3.2760 -1.96%
2018-03-06 0 5.610 5.610 5.620 5.460 5.680 34,936,000 195,724,302 5.6024 3.330 3.330 3.336 3.241 3.371 58,863,120 3.3251 3.51%
2018-03-05 0 5.420 5.420 5.430 5.400 5.500 21,307,500 115,794,135 5.4344 3.217 3.217 3.223 3.205 3.264 35,900,673 3.2254 0.18%
2018-03-02 0 5.410 5.400 5.410 5.380 5.490 35,760,467 194,103,699 5.4279 3.211 3.205 3.211 3.193 3.258 60,252,251 3.2215 -2.52%
2018-03-01 0 5.550 5.550 5.560 5.410 5.570 16,131,500 88,921,280 5.5123 3.294 3.294 3.300 3.211 3.306 27,179,712 3.2716 1.09%
2018-02-28 0 5.490 5.490 5.500 5.460 5.590 17,270,623 95,147,340 5.5092 3.258 3.258 3.264 3.241 3.318 29,099,002 3.2698 -2.49%
2018-02-27 0 5.630 5.620 5.630 5.550 5.750 19,312,561 108,643,409 5.6255 3.341 3.336 3.341 3.294 3.413 32,539,432 3.3388 -1.05%
2018-02-26 0 5.690 5.690 5.700 5.660 5.750 13,423,500 76,608,067 5.7070 3.377 3.377 3.383 3.359 3.413 22,617,045 3.3872 0.71%
2018-02-23 0 5.650 5.650 5.660 5.600 5.720 11,223,500 63,613,135 5.6679 3.353 3.353 3.359 3.324 3.395 18,910,300 3.3639 1.44%
2018-02-22 0 5.570 5.560 5.570 5.480 5.650 20,047,316 111,674,030 5.5705 3.306 3.300 3.306 3.252 3.353 33,777,409 3.3062 -0.18%
2018-02-21 0 5.580 5.570 5.580 5.470 5.620 16,038,605 89,381,136 5.5729 3.312 3.306 3.312 3.247 3.336 27,023,195 3.3076 1.09%
2018-02-20 0 5.520 5.520 5.530 5.420 5.650 15,213,803 84,389,749 5.5469 3.276 3.276 3.282 3.217 3.353 25,633,499 3.2922 0.55%
2018-02-15 0 5.490 5.490 5.500 5.450 5.570 16,957,000 93,281,532 5.5011 3.258 3.258 3.264 3.235 3.306 28,570,584 3.2650 1.10%
2018-02-14 0 5.430 5.430 5.440 5.350 5.460 14,081,500 76,071,081 5.4022 3.223 3.223 3.229 3.175 3.241 23,725,699 3.2063 0.93%
2018-02-13 0 5.380 5.380 5.390 5.360 5.570 26,435,243 143,909,147 5.4438 3.193 3.193 3.199 3.181 3.306 44,540,327 3.2310 0.94%
2018-02-12 0 5.330 5.330 5.340 5.240 5.450 34,333,892 183,981,317 5.3586 3.163 3.163 3.169 3.110 3.235 57,848,637 3.1804 1.33%
2018-02-09 0 5.260 5.250 5.260 5.190 5.510 64,736,775 342,595,919 5.2921 3.122 3.116 3.122 3.080 3.270 109,073,979 3.1410 -6.24%
2018-02-08 0 5.610 5.600 5.610 5.580 5.690 29,201,300 164,493,251 5.6331 3.330 3.324 3.330 3.312 3.377 49,200,813 3.3433 0.72%
2018-02-07 0 5.570 5.560 5.570 5.520 5.930 61,012,916 347,655,966 5.6981 3.306 3.300 3.306 3.276 3.520 102,799,707 3.3819 -2.28%
2018-02-06 0 5.700 5.690 5.700 5.650 5.980 64,868,000 374,924,427 5.7798 3.383 3.377 3.383 3.353 3.549 109,295,078 3.4304 -7.32%
2018-02-05 0 6.150 6.140 6.150 5.980 6.200 27,918,900 169,937,820 6.0868 3.650 3.644 3.650 3.549 3.680 47,040,118 3.6126 -1.28%
2018-02-02 0 6.230 6.230 6.240 6.080 6.300 20,796,293 129,262,944 6.2157 3.698 3.698 3.704 3.609 3.739 35,039,349 3.6891 0.48%
2018-02-01 0 6.200 6.190 6.200 6.160 6.460 29,496,917 185,168,761 6.2776 3.680 3.674 3.680 3.656 3.834 49,698,894 3.7258 -2.97%
2018-01-31 0 6.390 6.390 6.400 6.250 6.420 32,689,000 207,463,410 6.3466 3.793 3.793 3.798 3.709 3.810 55,077,185 3.7668 -0.16%
2018-01-30 0 6.400 6.400 6.410 6.340 6.650 53,492,141 345,504,306 6.4590 3.798 3.798 3.804 3.763 3.947 90,128,071 3.8335 -2.88%
2018-01-29 0 6.590 6.590 6.600 6.560 6.870 52,912,309 353,445,299 6.6798 3.911 3.911 3.917 3.893 4.077 89,151,121 3.9646 -3.23%
2018-01-26 0 6.810 6.810 6.820 6.740 6.860 52,055,146 354,560,421 6.8112 4.042 4.042 4.048 4.000 4.071 87,706,901 4.0426 0.74%
2018-01-25 0 6.760 6.760 6.770 6.680 6.980 61,457,928 417,400,976 6.7917 4.012 4.012 4.018 3.965 4.143 103,549,501 4.0309 -2.73%
2018-01-24 0 6.950 6.950 6.960 6.480 6.970 101,888,678 690,877,576 6.7807 4.125 4.125 4.131 3.846 4.137 171,670,639 4.0244 5.62%
2018-01-23 0 6.580 6.570 6.580 6.520 6.690 37,171,055 244,067,937 6.5661 3.905 3.899 3.905 3.870 3.971 62,628,929 3.8970 -0.45%
2018-01-22 0 6.610 6.600 6.610 6.530 6.730 62,737,741 415,737,445 6.6266 3.923 3.917 3.923 3.876 3.994 105,705,838 3.9330 1.23%
2018-01-19 0 6.530 6.520 6.530 6.320 6.630 98,004,970 636,972,894 6.4994 3.876 3.870 3.876 3.751 3.935 165,127,040 3.8575 3.49%
2018-01-18 0 6.310 6.310 6.320 6.300 6.540 110,208,877 706,339,765 6.4091 3.745 3.745 3.751 3.739 3.882 185,689,212 3.8039 0.16%
2018-01-17 0 6.300 6.300 6.310 5.950 6.360 101,828,750 635,217,885 6.2381 3.739 3.739 3.745 3.531 3.775 171,569,667 3.7024 5.88%
2018-01-16 0 5.950 5.950 5.960 5.750 6.030 28,378,000 167,767,977 5.9119 3.531 3.531 3.537 3.413 3.579 47,813,648 3.5088 3.48%
2018-01-15 0 5.750 5.750 5.770 5.710 5.940 28,672,500 166,608,630 5.8107 3.413 3.413 3.425 3.389 3.525 48,309,847 3.4488 -1.71%
2018-01-12 0 5.850 5.840 5.850 5.820 5.960 24,207,000 141,901,457 5.8620 3.472 3.466 3.472 3.454 3.537 40,785,996 3.4792 -1.18%
2018-01-11 0 5.920 5.920 5.930 5.850 6.030 35,417,162 209,334,526 5.9105 3.514 3.514 3.520 3.472 3.579 59,673,822 3.5080 -2.31%
2018-01-10 0 6.060 6.060 6.070 6.020 6.160 16,701,872 101,708,074 6.0896 3.597 3.597 3.603 3.573 3.656 28,140,723 3.6143 0.00%
2018-01-09 0 6.060 6.050 6.060 6.010 6.140 19,898,712 120,599,510 6.0607 3.597 3.591 3.597 3.567 3.644 33,527,028 3.5971 -1.14%
2018-01-08 0 6.130 6.120 6.130 5.930 6.190 34,164,000 208,340,395 6.0982 3.638 3.632 3.638 3.520 3.674 57,562,389 3.6194 2.68%
2018-01-05 0 5.970 5.960 5.970 5.950 6.020 14,143,928 84,519,623 5.9757 3.543 3.537 3.543 3.531 3.573 23,830,883 3.5466 -0.33%
2018-01-04 0 5.990 5.990 6.000 5.890 6.010 22,847,542 136,372,376 5.9688 3.555 3.555 3.561 3.496 3.567 38,495,466 3.5426 1.53%
2018-01-03 0 5.900 5.900 5.910 5.870 5.970 20,426,522 120,832,492 5.9155 3.502 3.502 3.508 3.484 3.543 34,416,327 3.5109 -0.84%
2018-01-02 0 5.950 5.940 5.950 5.790 5.980 24,946,454 147,659,066 5.9190 3.531 3.525 3.531 3.436 3.549 42,031,890 3.5130 3.30%
2017-12-29 0 5.760 5.750 5.760 5.710 5.760 10,173,000 58,385,035 5.7392 3.419 3.413 3.419 3.389 3.419 17,140,329 3.4063 0.52%
2017-12-28 0 5.730 5.720 5.730 5.610 5.740 12,343,000 70,275,200 5.6935 3.401 3.395 3.401 3.330 3.407 20,796,528 3.3792 1.78%
2017-12-27 0 5.630 5.620 5.630 5.560 5.690 16,104,709 90,699,967 5.6319 3.341 3.336 3.341 3.300 3.377 27,134,572 3.3426 0.54%
2017-12-22 0 5.600 5.590 5.600 5.590 5.660 14,417,436 80,881,525 5.6100 3.324 3.318 3.324 3.318 3.359 24,291,712 3.3296 -0.36%
2017-12-21 0 5.620 5.620 5.630 5.480 5.650 12,530,980 70,178,635 5.6004 3.336 3.336 3.341 3.252 3.353 21,113,252 3.3239 0.90%
2017-12-20 0 5.570 5.560 5.570 5.530 5.600 12,309,636 68,426,952 5.5588 3.306 3.300 3.306 3.282 3.324 20,740,313 3.2992 -0.36%
2017-12-19 0 5.590 5.580 5.590 5.530 5.620 11,618,244 64,801,137 5.5775 3.318 3.312 3.318 3.282 3.336 19,575,398 3.3103 0.18%
2017-12-18 0 5.580 5.570 5.580 5.540 5.640 8,509,312 47,374,837 5.5674 3.312 3.306 3.312 3.288 3.347 14,337,207 3.3043 -0.18%
2017-12-15 0 5.590 5.590 5.600 5.560 5.640 11,003,000 61,500,637 5.5894 3.318 3.318 3.324 3.300 3.347 18,538,783 3.3174 -0.53%
2017-12-14 0 5.620 5.610 5.620 5.590 5.760 18,241,836 102,798,800 5.6353 3.336 3.330 3.336 3.318 3.419 30,735,384 3.3446 -1.40%
2017-12-13 0 5.700 5.700 5.710 5.490 5.750 60,878,905 340,063,731 5.5859 3.383 3.383 3.389 3.258 3.413 102,573,914 3.3153 1.42%
2017-12-12 0 5.620 5.610 5.620 5.570 5.780 32,697,032 185,203,200 5.6642 3.336 3.330 3.336 3.306 3.431 55,090,718 3.3618 -3.10%
2017-12-11 0 5.800 5.800 5.820 5.760 5.840 16,587,500 96,235,660 5.8017 3.442 3.442 3.454 3.419 3.466 27,948,019 3.4434 -0.68%
2017-12-08 0 5.840 5.830 5.840 5.750 5.880 19,044,140 110,944,002 5.8256 3.466 3.460 3.466 3.413 3.490 32,087,173 3.4576 1.04%
2017-12-07 0 5.780 5.770 5.780 5.670 5.910 24,156,795 139,473,500 5.7737 3.431 3.425 3.431 3.365 3.508 40,701,406 3.4267 -1.53%
2017-12-06 0 5.870 5.860 5.870 5.850 6.050 28,376,272 167,992,094 5.9202 3.484 3.478 3.484 3.472 3.591 47,810,737 3.5137 -2.98%
2017-12-05 0 6.050 6.040 6.050 6.020 6.130 15,328,872 92,860,749 6.0579 3.591 3.585 3.591 3.573 3.638 25,827,377 3.5954 -0.98%
2017-12-04 0 6.110 6.100 6.110 6.090 6.140 11,744,261 71,791,753 6.1129 3.626 3.620 3.626 3.614 3.644 19,787,722 3.6281 -0.49%
2017-12-01 0 6.140 6.130 6.140 6.100 6.200 10,302,848 63,198,578 6.1341 3.644 3.638 3.644 3.620 3.680 17,359,107 3.6407 0.16%
2017-11-30 0 6.130 6.120 6.130 6.060 6.150 15,372,306 94,084,986 6.1204 3.638 3.632 3.638 3.597 3.650 25,900,558 3.6325 -0.16%
2017-11-29 0 6.140 6.130 6.140 6.110 6.240 17,645,458 108,496,984 6.1487 3.644 3.638 3.644 3.626 3.704 29,730,556 3.6493 -1.29%
2017-11-28 0 6.220 6.210 6.220 6.150 6.290 19,870,836 123,119,499 6.1960 3.692 3.686 3.692 3.650 3.733 33,480,061 3.6774 -1.27%
2017-11-27 0 6.300 6.300 6.310 6.270 6.360 12,246,000 77,317,295 6.3137 3.739 3.739 3.745 3.721 3.775 20,633,094 3.7472 -0.47%
2017-11-24 0 6.330 6.330 6.340 6.260 6.370 10,811,192 68,262,563 6.3141 3.757 3.757 3.763 3.715 3.781 18,215,608 3.7475 0.48%
2017-11-23 0 6.300 6.300 6.310 6.260 6.460 23,860,795 151,891,489 6.3657 3.739 3.739 3.745 3.715 3.834 40,202,680 3.7781 -0.79%
2017-11-22 0 6.350 6.340 6.350 6.310 6.500 25,380,225 162,144,025 6.3886 3.769 3.763 3.769 3.745 3.858 42,762,744 3.7917 0.00%
2017-11-21 0 6.350 6.350 6.360 6.200 6.450 44,364,000 282,629,282 6.3707 3.769 3.769 3.775 3.680 3.828 74,748,209 3.7811 2.42%
2017-11-20 0 6.200 6.190 6.200 6.150 6.370 34,126,523 211,672,546 6.2026 3.680 3.674 3.680 3.650 3.781 57,499,245 3.6813 -3.13%
2017-11-17 0 6.400 6.390 6.400 6.370 6.570 37,661,926 241,421,422 6.4102 3.798 3.793 3.798 3.781 3.899 63,455,990 3.8045 -1.84%
2017-11-16 0 6.520 6.510 6.520 6.510 6.610 13,992,500 91,337,910 6.5276 3.870 3.864 3.870 3.864 3.923 23,575,744 3.8742 -1.06%
2017-11-15 0 6.590 6.590 6.600 6.570 6.690 21,211,000 139,984,639 6.5996 3.911 3.911 3.917 3.899 3.971 35,738,082 3.9170 -1.49%
2017-11-14 0 6.690 6.690 6.700 6.630 6.750 16,490,466 110,138,124 6.6789 3.971 3.971 3.977 3.935 4.006 27,784,528 3.9640 -0.45%
2017-11-13 0 6.720 6.720 6.730 6.700 6.840 13,123,971 88,356,434 6.7324 3.988 3.988 3.994 3.977 4.060 22,112,373 3.9958 -1.18%
2017-11-10 0 6.800 6.800 6.810 6.690 6.840 22,029,758 149,525,383 6.7874 4.036 4.036 4.042 3.971 4.060 37,117,595 4.0284 0.29%
2017-11-09 0 6.780 6.780 6.790 6.680 6.810 20,765,020 140,232,122 6.7533 4.024 4.024 4.030 3.965 4.042 34,986,657 4.0082 1.50%
2017-11-08 0 6.680 6.680 6.690 6.640 6.830 40,263,466 270,051,696 6.7071 3.965 3.965 3.971 3.941 4.054 67,839,284 3.9808 -1.04%
2017-11-07 0 6.750 6.750 6.760 6.670 6.820 18,375,732 123,872,853 6.7411 4.006 4.006 4.012 3.959 4.048 30,960,983 4.0009 0.75%
2017-11-06 0 6.700 6.690 6.700 6.620 6.780 24,201,262 161,604,070 6.6775 3.977 3.971 3.977 3.929 4.024 40,776,328 3.9632 -1.18%
2017-11-03 0 6.780 6.780 6.790 6.770 6.820 9,736,348 66,092,466 6.7882 4.024 4.024 4.030 4.018 4.048 16,404,620 4.0289 -0.15%
2017-11-02 0 6.790 6.790 6.800 6.780 6.860 16,320,500 110,987,660 6.8005 4.030 4.030 4.036 4.024 4.071 27,498,155 4.0362 -0.29%
2017-11-01 0 6.810 6.810 6.820 6.800 6.880 11,013,000 75,199,682 6.8283 4.042 4.042 4.048 4.036 4.083 18,555,631 4.0527 0.15%
2017-10-31 0 6.800 6.800 6.810 6.790 6.840 19,383,500 131,963,960 6.8081 4.036 4.036 4.042 4.030 4.060 32,658,956 4.0407 -0.73%
2017-10-30 0 6.850 6.840 6.850 6.830 6.950 17,518,049 120,059,846 6.8535 4.066 4.060 4.066 4.054 4.125 29,515,887 4.0676 -0.58%
2017-10-27 0 6.890 6.890 6.900 6.850 6.960 10,295,652 70,939,379 6.8902 4.089 4.089 4.095 4.066 4.131 17,346,983 4.0894 0.15%
2017-10-26 0 6.880 6.880 6.890 6.860 6.950 9,284,500 64,071,800 6.9009 4.083 4.083 4.089 4.071 4.125 15,643,309 4.0958 -0.58%
2017-10-25 0 6.920 6.920 6.930 6.880 6.970 8,069,482 55,978,668 6.9371 4.107 4.107 4.113 4.083 4.137 13,596,144 4.1172 0.14%
2017-10-24 0 6.910 6.910 6.920 6.900 6.980 9,788,500 67,907,422 6.9375 4.101 4.101 4.107 4.095 4.143 16,492,490 4.1175 -0.58%
2017-10-23 0 6.950 6.950 6.960 6.880 6.980 13,151,310 91,142,057 6.9303 4.125 4.125 4.131 4.083 4.143 22,158,436 4.1132 0.43%
2017-10-20 0 6.920 6.920 6.930 6.880 6.960 21,533,000 149,193,754 6.9286 4.107 4.107 4.113 4.083 4.131 36,280,615 4.1122 0.73%
2017-10-19 0 6.870 6.870 6.880 6.850 7.080 28,585,860 198,718,983 6.9517 4.077 4.077 4.083 4.066 4.202 48,163,868 4.1259 -2.69%
2017-10-18 0 7.060 7.060 7.070 7.030 7.110 13,554,316 95,849,848 7.0715 4.190 4.190 4.196 4.172 4.220 22,837,455 4.1970 -0.14%
2017-10-17 0 7.070 7.070 7.080 7.040 7.150 9,183,012 64,987,357 7.0769 4.196 4.196 4.202 4.178 4.244 15,472,313 4.2002 -0.98%
2017-10-16 0 7.140 7.130 7.140 7.100 7.200 40,929,500 292,997,821 7.1586 4.238 4.232 4.238 4.214 4.273 68,961,474 4.2487 1.42%
2017-10-13 0 7.040 7.040 7.050 6.970 7.060 14,609,500 102,863,773 7.0409 4.178 4.178 4.184 4.137 4.190 24,615,318 4.1789 0.72%
2017-10-12 0 6.990 6.990 7.000 6.950 7.050 10,204,000 71,547,532 7.0117 4.149 4.149 4.155 4.125 4.184 17,192,560 4.1615 0.29%
2017-10-11 0 6.970 6.960 6.970 6.930 7.060 13,155,180 91,916,250 6.9871 4.137 4.131 4.137 4.113 4.190 22,164,957 4.1469 -0.57%
2017-10-10 0 7.010 7.010 7.020 6.940 7.060 11,199,000 78,407,649 7.0013 4.161 4.161 4.166 4.119 4.190 18,869,020 4.1554 -0.28%
2017-10-09 0 7.030 7.020 7.030 7.010 7.160 12,236,040 86,545,418 7.0730 4.172 4.166 4.172 4.161 4.250 20,616,312 4.1979 -0.85%
2017-10-06 0 7.090 7.090 7.100 6.900 7.100 26,145,000 183,671,143 7.0251 4.208 4.208 4.214 4.095 4.214 44,051,301 4.1695 1.29%
2017-10-04 0 7.000 7.000 7.010 6.960 7.090 18,496,839 129,666,894 7.0102 4.155 4.155 4.161 4.131 4.208 31,165,035 4.1607 0.57%
2017-10-03 0 6.960 6.960 6.970 6.850 6.990 16,794,282 116,469,011 6.9350 4.131 4.131 4.137 4.066 4.149 28,296,423 4.1160 1.61%
2017-09-29 0 6.850 6.840 6.850 6.780 6.870 11,981,031 81,803,402 6.8277 4.066 4.060 4.066 4.024 4.077 20,186,652 4.0524 0.74%
2017-09-28 0 6.800 6.800 6.810 6.790 6.870 21,395,696 145,641,839 6.8071 4.036 4.036 4.042 4.030 4.077 36,049,273 4.0401 -1.02%
2017-09-27 0 6.870 6.860 6.870 6.830 6.920 11,661,021 80,118,576 6.8706 4.077 4.071 4.077 4.054 4.107 19,647,472 4.0778 0.59%
2017-09-26 0 6.830 6.830 6.840 6.780 6.880 17,267,625 117,814,512 6.8229 4.054 4.054 4.060 4.024 4.083 29,093,951 4.0495 -0.15%
2017-09-25 0 6.840 6.830 6.840 6.810 7.020 38,106,197 261,561,454 6.8640 4.060 4.054 4.060 4.042 4.166 64,204,535 4.0739 -2.56%
2017-09-22 0 7.020 7.020 7.030 7.000 7.130 20,692,500 145,666,130 7.0396 4.166 4.166 4.172 4.155 4.232 34,864,469 4.1781 -1.68%
2017-09-21 0 7.140 7.140 7.150 7.080 7.250 27,376,198 196,264,942 7.1692 4.238 4.238 4.244 4.202 4.303 46,125,728 4.2550 0.28%
2017-09-20 0 7.120 7.120 7.130 7.040 7.220 20,674,322 147,345,114 7.1270 4.226 4.226 4.232 4.178 4.285 34,833,842 4.2299 0.99%
2017-09-19 0 7.050 7.050 7.060 7.050 7.330 43,284,145 310,278,804 7.1684 4.184 4.184 4.190 4.184 4.350 72,928,779 4.2545 -2.49%
2017-09-18 0 7.230 7.230 7.240 6.970 7.260 106,243,709 761,240,160 7.1650 4.291 4.291 4.297 4.137 4.309 179,008,363 4.2525 5.55%
2017-09-15 0 6.850 6.850 6.860 6.770 6.910 26,908,688 184,041,675 6.8395 4.066 4.066 4.071 4.018 4.101 45,338,027 4.0593 0.00%
2017-09-14 0 6.850 6.850 6.860 6.810 6.910 19,011,000 130,275,772 6.8527 4.066 4.066 4.071 4.042 4.101 32,031,336 4.0671 -0.87%
2017-09-13 0 6.910 6.900 6.910 6.870 6.940 11,046,150 76,253,703 6.9032 4.101 4.095 4.101 4.077 4.119 18,611,485 4.0971 -0.29%
2017-09-12 0 6.930 6.930 6.940 6.830 6.940 20,985,000 144,633,492 6.8922 4.113 4.113 4.119 4.054 4.119 35,357,298 4.0906 1.02%
2017-09-11 0 6.860 6.850 6.860 6.840 6.920 15,902,481 109,313,192 6.8740 4.071 4.066 4.071 4.060 4.107 26,793,841 4.0798 0.15%
2017-09-08 0 6.850 6.850 6.860 6.810 6.920 14,727,531 101,059,193 6.8619 4.066 4.066 4.071 4.042 4.107 24,814,187 4.0726 -0.44%
2017-09-07 0 6.880 6.870 6.880 6.860 6.980 13,874,000 95,728,545 6.8999 4.083 4.077 4.083 4.071 4.143 23,376,085 4.0951 0.15%
2017-09-06 0 6.870 6.860 6.870 6.800 6.900 23,261,184 159,001,590 6.8355 4.077 4.071 4.077 4.036 4.095 39,192,405 4.0569 -0.72%
2017-09-05 0 6.920 6.920 6.930 6.880 6.970 12,443,689 86,116,427 6.9205 4.107 4.107 4.113 4.083 4.137 20,966,177 4.1074 0.00%
2017-09-04 0 6.920 6.920 6.930 6.880 7.000 21,389,532 148,082,866 6.9231 4.107 4.107 4.113 4.083 4.155 36,038,888 4.1090 -1.28%
2017-09-01 0 7.010 7.000 7.010 6.940 7.110 26,503,614 186,039,892 7.0194 4.161 4.155 4.161 4.119 4.220 44,655,525 4.1661 -1.13%
2017-08-31 0 7.090 7.080 7.090 7.020 7.120 18,600,254 131,343,845 7.0614 4.208 4.202 4.208 4.166 4.226 31,339,277 4.1910 -0.42%
2017-08-30 0 7.120 7.120 7.130 7.090 7.270 44,917,572 322,380,311 7.1772 4.226 4.226 4.232 4.208 4.315 75,680,914 4.2597 0.56%
2017-08-29 0 7.080 7.080 7.090 7.030 7.180 31,019,700 220,594,670 7.1114 4.202 4.202 4.208 4.172 4.261 52,264,607 4.2207 -1.12%
2017-08-28 0 7.160 7.160 7.170 6.980 7.250 92,228,976 660,155,885 7.1578 4.250 4.250 4.255 4.143 4.303 155,395,158 4.2482 3.02%
2017-08-25 0 6.950 6.950 6.960 6.750 7.000 39,154,000 270,846,945 6.9175 4.125 4.125 4.131 4.006 4.155 65,969,962 4.1056 2.81%
2017-08-24 0 6.760 6.760 6.770 6.760 6.880 16,262,714 110,766,747 6.8111 4.012 4.012 4.018 4.012 4.083 27,400,792 4.0425 0.00%
2017-08-22 0 6.760 6.760 6.770 6.720 6.830 10,490,500 71,142,870 6.7816 4.012 4.012 4.018 3.988 4.054 17,675,279 4.0250 0.75%
2017-08-21 0 6.710 6.710 6.730 6.700 6.760 8,386,000 56,355,457 6.7202 3.982 3.982 3.994 3.977 4.012 14,129,440 3.9885 0.00%
2017-08-18 0 6.710 6.710 6.720 6.680 6.740 19,405,000 130,272,100 6.7133 3.982 3.982 3.988 3.965 4.000 32,695,181 3.9844 -1.32%
2017-08-17 0 6.800 6.800 6.810 6.760 6.860 10,311,720 70,046,260 6.7929 4.036 4.036 4.042 4.012 4.071 17,374,056 4.0317 -0.58%
2017-08-16 0 6.840 6.830 6.840 6.770 6.870 9,990,282 68,111,717 6.8178 4.060 4.054 4.060 4.018 4.077 16,832,470 4.0464 0.74%
2017-08-15 0 6.790 6.790 6.800 6.790 6.910 15,271,000 104,361,082 6.8339 4.030 4.030 4.036 4.030 4.101 25,729,869 4.0560 -0.88%
2017-08-14 0 6.850 6.850 6.860 6.820 6.890 13,276,261 90,904,523 6.8471 4.066 4.066 4.071 4.048 4.089 22,368,964 4.0639 0.74%
2017-08-11 0 6.800 6.800 6.810 6.760 6.890 42,096,106 286,573,635 6.8076 4.036 4.036 4.042 4.012 4.089 70,927,070 4.0404 -2.02%
2017-08-10 0 6.940 6.940 6.950 6.880 7.030 39,430,457 273,391,449 6.9335 4.119 4.119 4.125 4.083 4.172 66,435,760 4.1151 -1.42%
2017-08-09 0 7.040 7.030 7.040 6.990 7.120 17,659,431 124,160,529 7.0308 4.178 4.172 4.178 4.149 4.226 29,754,099 4.1729 -1.40%
2017-08-08 0 7.140 7.140 7.150 7.060 7.190 20,026,338 142,723,143 7.1268 4.238 4.238 4.244 4.190 4.267 33,742,064 4.2298 -0.42%
2017-08-07 0 7.170 7.170 7.180 7.050 7.210 17,455,000 124,581,880 7.1373 4.255 4.255 4.261 4.184 4.279 29,409,656 4.2361 1.13%
2017-08-04 0 7.090 7.090 7.100 7.010 7.160 27,462,250 194,861,427 7.0956 4.208 4.208 4.214 4.161 4.250 46,270,715 4.2113 0.00%
2017-08-03 0 7.090 7.080 7.090 7.070 7.230 34,602,000 247,181,497 7.1436 4.208 4.202 4.208 4.196 4.291 58,300,368 4.2398 -1.25%
2017-08-02 0 7.180 7.180 7.190 6.990 7.380 137,280,500 989,283,250 7.2063 4.261 4.261 4.267 4.149 4.380 231,301,766 4.2770 2.87%
2017-08-01 0 6.980 6.980 6.990 6.890 7.040 30,476,250 213,053,075 6.9908 4.143 4.143 4.149 4.089 4.178 51,348,957 4.1491 1.31%
2017-07-31 0 6.890 6.880 6.890 6.810 6.920 12,428,486 85,280,645 6.8617 4.089 4.083 4.089 4.042 4.107 20,940,562 4.0725 1.03%
2017-07-28 0 6.820 6.820 6.830 6.800 6.890 25,206,000 172,241,122 6.8333 4.048 4.048 4.054 4.036 4.089 42,469,195 4.0557 -1.59%
2017-07-27 0 6.930 6.930 6.940 6.920 6.990 7,358,336 51,080,940 6.9419 4.113 4.113 4.119 4.107 4.149 12,397,945 4.1201 0.14%
2017-07-26 0 6.920 6.920 6.930 6.880 7.040 16,479,650 114,309,193 6.9364 4.107 4.107 4.113 4.083 4.178 27,766,304 4.1168 -0.43%
2017-07-25 0 6.950 6.940 6.950 6.940 7.060 15,055,476 105,102,023 6.9810 4.125 4.119 4.125 4.119 4.190 25,366,736 4.1433 -1.70%
2017-07-24 0 7.070 7.070 7.080 6.980 7.080 20,999,629 147,984,172 7.0470 4.196 4.196 4.202 4.143 4.202 35,381,946 4.1825 1.14%
2017-07-21 0 6.990 6.980 6.990 6.960 7.070 13,153,000 91,972,485 6.9925 4.149 4.143 4.149 4.131 4.196 22,161,284 4.1501 -0.57%
2017-07-20 0 7.030 7.030 7.040 7.030 7.180 28,008,500 198,429,500 7.0846 4.172 4.172 4.178 4.172 4.261 47,191,083 4.2048 -0.71%
2017-07-19 0 7.080 7.080 7.090 6.890 7.150 44,638,629 314,188,706 7.0385 4.202 4.202 4.208 4.089 4.244 75,210,927 4.1774 2.46%
2017-07-18 0 6.910 6.900 6.910 6.880 7.040 18,011,419 124,562,754 6.9158 4.101 4.095 4.101 4.083 4.178 30,347,158 4.1046 -1.14%
2017-07-17 0 6.990 6.990 7.000 6.930 7.220 31,785,249 223,676,379 7.0371 4.149 4.149 4.155 4.113 4.285 53,554,469 4.1766 -2.10%
2017-07-14 0 7.140 7.130 7.140 7.090 7.230 18,641,500 133,020,535 7.1357 4.238 4.232 4.238 4.208 4.291 31,408,772 4.2351 -0.97%
2017-07-13 0 7.210 7.200 7.210 7.160 7.260 23,509,153 169,572,523 7.2130 4.279 4.273 4.279 4.250 4.309 39,610,204 4.2810 1.26%
2017-07-12 0 7.120 7.120 7.130 6.950 7.220 47,660,179 339,973,574 7.1333 4.226 4.226 4.232 4.125 4.285 80,301,890 4.2337 3.19%
2017-07-11 0 6.900 6.900 6.910 6.790 6.990 15,973,300 110,165,683 6.8969 4.095 4.095 4.101 4.030 4.149 26,913,163 4.0934 1.62%
2017-07-10 0 6.790 6.790 6.800 6.780 6.900 12,925,039 88,293,684 6.8312 4.030 4.030 4.036 4.024 4.095 21,777,196 4.0544 -0.73%
2017-07-07 0 6.840 6.830 6.840 6.800 6.910 10,231,690 69,992,460 6.8408 4.060 4.054 4.060 4.036 4.101 17,239,214 4.0601 -1.01%
2017-07-06 0 6.910 6.900 6.910 6.870 6.970 13,952,705 96,231,561 6.8970 4.101 4.095 4.101 4.077 4.137 23,508,694 4.0934 -0.29%
2017-07-05 0 6.930 6.920 6.930 6.850 6.970 9,932,997 68,672,353 6.9136 4.113 4.107 4.113 4.066 4.137 16,735,951 4.1033 0.00%
2017-07-04 0 6.930 6.920 6.930 6.850 7.050 14,826,553 102,894,397 6.9399 4.113 4.107 4.113 4.066 4.184 24,981,027 4.1189 -1.42%
2017-07-03 0 7.030 7.020 7.030 7.010 7.090 12,008,500 84,565,355 7.0421 4.172 4.166 4.172 4.161 4.208 20,232,934 4.1796 0.43%
2017-06-30 0 7.000 7.000 7.010 6.900 7.020 11,326,000 79,139,055 6.9874 4.155 4.155 4.161 4.095 4.166 19,083,000 4.1471 -0.43%
2017-06-29 0 7.030 7.030 7.040 6.970 7.060 12,184,074 85,428,788 7.0115 4.172 4.172 4.178 4.137 4.190 20,528,756 4.1614 0.29%
2017-06-28 0 7.010 7.000 7.010 6.930 7.020 15,304,834 106,769,106 6.9762 4.161 4.155 4.161 4.113 4.166 25,786,875 4.1404 -0.28%
2017-06-27 0 7.030 7.020 7.030 6.990 7.090 7,112,838 50,042,775 7.0356 4.172 4.166 4.172 4.149 4.208 11,984,309 4.1757 -0.14%
2017-06-26 0 7.040 7.040 7.050 7.000 7.100 12,604,000 88,853,612 7.0496 4.178 4.178 4.184 4.155 4.214 21,236,282 4.1840 1.12%
2017-06-23 0 7.140 7.130 7.140 7.090 7.220 14,265,494 101,703,476 7.1293 4.132 4.126 4.132 4.103 4.178 24,649,281 4.1260 -0.70%
2017-06-22 0 7.190 7.180 7.190 7.110 7.270 22,115,000 159,174,599 7.1976 4.161 4.155 4.161 4.115 4.207 38,212,407 4.1655 0.98%
2017-06-21 0 7.120 7.110 7.120 7.060 7.340 33,607,753 241,258,200 7.1786 4.121 4.115 4.121 4.086 4.248 58,070,682 4.1546 0.56%
2017-06-20 0 7.080 7.080 7.090 7.060 7.220 16,849,000 119,980,390 7.1209 4.097 4.097 4.103 4.086 4.178 29,113,310 4.1212 -0.56%
2017-06-19 0 7.120 7.120 7.130 6.970 7.160 20,861,500 148,542,973 7.1204 4.121 4.121 4.126 4.034 4.144 36,046,490 4.1209 2.15%
2017-06-16 0 6.970 6.960 6.970 6.930 7.010 10,599,000 73,776,869 6.9607 4.034 4.028 4.034 4.011 4.057 18,313,963 4.0284 0.29%
2017-06-15 0 6.950 6.950 6.960 6.920 7.040 18,224,504 126,770,946 6.9561 4.022 4.022 4.028 4.005 4.074 31,490,037 4.0257 -1.84%
2017-06-14 0 7.080 7.070 7.080 7.000 7.130 9,872,314 69,607,088 7.0507 4.097 4.092 4.097 4.051 4.126 17,058,326 4.0805 -0.14%
2017-06-13 0 7.090 7.090 7.100 7.010 7.140 9,034,183 63,923,748 7.0758 4.103 4.103 4.109 4.057 4.132 15,610,123 4.0950 0.57%
2017-06-12 0 7.050 7.040 7.050 7.020 7.180 24,215,681 171,275,091 7.0729 4.080 4.074 4.080 4.063 4.155 41,842,164 4.0934 -1.95%
2017-06-09 0 7.190 7.180 7.190 7.140 7.340 16,032,100 115,563,875 7.2083 4.161 4.155 4.161 4.132 4.248 27,701,792 4.1717 -1.78%
2017-06-08 0 7.320 7.310 7.320 7.170 7.340 16,178,507 117,729,209 7.2769 4.236 4.231 4.236 4.150 4.248 27,954,768 4.2114 0.97%
2017-06-07 0 7.250 7.250 7.260 7.150 7.290 22,928,646 166,319,428 7.2538 4.196 4.196 4.202 4.138 4.219 39,618,302 4.1980 1.26%
2017-06-06 0 7.160 7.160 7.170 7.100 7.240 8,458,207 60,637,054 7.1690 4.144 4.144 4.150 4.109 4.190 14,614,897 4.1490 0.28%
2017-06-05 0 7.140 7.130 7.140 7.120 7.270 9,553,626 68,470,828 7.1670 4.132 4.126 4.132 4.121 4.207 16,507,666 4.1478 -0.83%
2017-06-02 0 7.200 7.190 7.200 7.110 7.240 19,872,296 142,968,969 7.1944 4.167 4.161 4.167 4.115 4.190 34,337,249 4.1637 1.27%
2017-06-01 0 7.110 7.100 7.110 7.080 7.220 11,404,999 81,423,689 7.1393 4.115 4.109 4.115 4.097 4.178 19,706,645 4.1318 -0.84%
2017-05-31 0 7.170 7.140 7.170 7.110 7.290 31,211,210 223,929,328 7.1746 4.150 4.132 4.150 4.115 4.219 53,929,706 4.1522 -0.83%
2017-05-29 0 7.230 7.220 7.230 7.130 7.280 11,491,874 82,951,893 7.2183 4.184 4.178 4.184 4.126 4.213 19,856,756 4.1775 0.84%
2017-05-26 0 7.170 7.170 7.180 7.120 7.360 21,657,896 156,513,416 7.2266 4.150 4.150 4.155 4.121 4.260 37,422,579 4.1823 -0.83%
2017-05-25 0 7.230 7.230 7.240 6.930 7.270 40,549,015 290,933,988 7.1749 4.184 4.184 4.190 4.011 4.207 70,064,456 4.1524 4.78%
2017-05-24 0 6.900 6.900 6.910 6.830 6.940 15,491,332 106,916,552 6.9017 3.993 3.993 3.999 3.953 4.016 26,767,401 3.9943 0.44%
2017-05-23 0 6.870 6.870 6.880 6.850 6.960 14,798,200 102,001,419 6.8928 3.976 3.976 3.982 3.964 4.028 25,569,742 3.9891 -0.15%
2017-05-22 0 6.880 6.880 6.900 6.870 7.000 11,411,500 79,085,495 6.9303 3.982 3.982 3.993 3.976 4.051 19,717,878 4.0109 -0.43%
2017-05-19 0 6.910 6.900 6.910 6.880 6.980 12,232,334 84,449,150 6.9038 3.999 3.993 3.999 3.982 4.040 21,136,194 3.9955 -0.43%
2017-05-18 0 6.940 6.930 6.940 6.890 7.050 18,916,500 131,562,415 6.9549 4.016 4.011 4.016 3.988 4.080 32,685,733 4.0251 -1.98%
2017-05-17 0 7.080 7.070 7.080 7.050 7.160 8,775,338 62,211,489 7.0894 4.097 4.092 4.097 4.080 4.144 15,162,866 4.1029 -0.70%
2017-05-16 0 7.130 7.130 7.140 6.970 7.170 28,252,532 200,273,510 7.0887 4.126 4.126 4.132 4.034 4.150 48,817,420 4.1025 0.28%
2017-05-15 0 7.110 7.100 7.110 6.790 7.150 43,271,300 304,178,113 7.0296 4.115 4.109 4.115 3.930 4.138 74,768,280 4.0683 5.02%
2017-05-12 0 6.770 6.770 6.780 6.720 6.840 20,393,580 138,230,466 6.7781 3.918 3.918 3.924 3.889 3.959 35,237,973 3.9228 -0.88%
2017-05-11 0 6.830 6.830 6.840 6.730 6.950 21,244,234 145,511,631 6.8495 3.953 3.953 3.959 3.895 4.022 36,707,814 3.9641 0.59%
2017-05-10 0 6.790 6.780 6.790 6.750 6.970 26,376,000 181,104,250 6.8663 3.930 3.924 3.930 3.906 4.034 45,574,969 3.9738 -0.73%
2017-05-09 0 6.840 6.830 6.840 6.690 6.860 22,519,396 152,740,036 6.7826 3.959 3.953 3.959 3.872 3.970 38,911,161 3.9254 1.79%
2017-05-08 0 6.720 6.710 6.720 6.650 6.760 13,284,300 89,006,111 6.7001 3.889 3.883 3.889 3.849 3.912 22,953,881 3.8776 0.15%
2017-05-05 0 6.710 6.710 6.720 6.660 6.910 32,636,600 220,027,013 6.7417 3.883 3.883 3.889 3.854 3.999 56,392,631 3.9017 -2.47%
2017-05-04 0 6.880 6.880 6.900 6.860 7.070 34,829,600 240,933,272 6.9175 3.982 3.982 3.993 3.970 4.092 60,181,905 4.0034 -2.69%
2017-05-02 0 7.070 7.070 7.080 7.040 7.220 14,180,485 100,770,032 7.1062 4.092 4.092 4.097 4.074 4.178 24,502,395 4.1127 -0.42%
2017-04-28 0 7.100 7.100 7.110 7.080 7.180 12,198,593 86,926,867 7.1260 4.109 4.109 4.115 4.097 4.155 21,077,893 4.1241 -0.28%
2017-04-27 0 7.120 7.120 7.130 7.090 7.210 10,662,000 76,155,490 7.1427 4.121 4.121 4.126 4.103 4.173 18,422,821 4.1338 -0.97%
2017-04-26 0 7.190 7.190 7.200 7.130 7.350 23,015,709 166,697,675 7.2428 4.161 4.161 4.167 4.126 4.254 39,768,738 4.1917 0.84%
2017-04-25 0 7.130 7.130 7.140 7.060 7.180 14,026,000 100,045,222 7.1328 4.126 4.126 4.132 4.086 4.155 24,235,461 4.1281 0.99%
2017-04-24 0 7.060 7.030 7.060 6.940 7.060 10,915,626 76,472,321 7.0058 4.086 4.069 4.086 4.016 4.086 18,861,060 4.0545 0.86%
2017-04-21 0 7.000 6.990 7.000 6.960 7.090 14,653,949 102,659,204 7.0056 4.051 4.045 4.051 4.028 4.103 25,320,491 4.0544 -0.85%
2017-04-20 0 7.060 7.060 7.070 6.980 7.090 15,384,431 108,260,540 7.0370 4.086 4.086 4.092 4.040 4.103 26,582,687 4.0726 0.71%
2017-04-19 0 7.010 7.010 7.020 6.970 7.070 19,821,500 138,796,942 7.0023 4.057 4.057 4.063 4.034 4.092 34,249,479 4.0525 -1.27%
2017-04-18 0 7.100 7.080 7.100 7.070 7.200 10,948,066 78,068,084 7.1308 4.109 4.097 4.109 4.092 4.167 18,917,113 4.1268 -1.25%
2017-04-13 0 7.190 7.180 7.190 7.140 7.260 7,687,500 55,234,260 7.1849 4.161 4.155 4.161 4.132 4.202 13,283,196 4.1582 -0.69%
2017-04-12 0 7.240 7.240 7.260 7.080 7.270 13,496,583 97,029,469 7.1892 4.190 4.190 4.202 4.097 4.207 23,320,684 4.1607 1.26%
2017-04-11 0 7.150 7.150 7.160 7.080 7.250 17,295,624 123,581,176 7.1452 4.138 4.138 4.144 4.097 4.196 29,885,029 4.1352 -1.52%
2017-04-10 0 7.260 7.240 7.260 7.230 7.320 8,605,623 62,615,541 7.2761 4.202 4.190 4.202 4.184 4.236 14,869,616 4.2110 -0.82%
2017-04-07 0 7.320 7.310 7.320 7.170 7.330 18,383,000 133,504,225 7.2624 4.236 4.231 4.236 4.150 4.242 31,763,901 4.2030 0.69%
2017-04-06 0 7.270 7.270 7.290 7.260 7.370 12,385,000 90,286,704 7.2900 4.207 4.207 4.219 4.202 4.265 21,399,984 4.2190 -0.95%
2017-04-05 0 7.340 7.320 7.340 7.250 7.340 20,025,400 145,920,789 7.2868 4.248 4.236 4.248 4.196 4.248 34,601,796 4.2171 1.52%
2017-04-03 0 7.230 7.220 7.230 7.160 7.300 15,756,700 114,087,213 7.2406 4.184 4.178 4.184 4.144 4.225 27,225,929 4.1904 0.84%
2017-03-31 0 7.170 7.170 7.180 7.150 7.260 34,422,875 247,657,649 7.1946 4.150 4.150 4.155 4.138 4.202 59,479,127 4.1638 -0.14%
2017-03-30 0 7.180 7.180 7.190 7.140 7.430 32,310,230 233,262,255 7.2195 4.155 4.155 4.161 4.132 4.300 55,828,698 4.1782 -2.84%
2017-03-29 0 7.390 7.380 7.390 7.360 7.480 15,752,000 116,558,495 7.3996 4.277 4.271 4.277 4.260 4.329 27,217,808 4.2824 -0.67%
2017-03-28 0 7.440 7.430 7.440 7.400 7.470 12,427,000 92,451,009 7.4395 4.306 4.300 4.306 4.283 4.323 21,472,556 4.3055 0.54%
2017-03-27 0 7.400 7.400 7.420 7.390 7.520 24,217,835 180,316,636 7.4456 4.283 4.283 4.294 4.277 4.352 41,845,886 4.3091 -0.67%
2017-03-24 0 7.450 7.450 7.460 7.410 7.520 12,224,050 91,082,022 7.4511 4.312 4.312 4.317 4.288 4.352 21,121,880 4.3122 -0.13%
2017-03-23 0 7.460 7.460 7.470 7.430 7.550 18,764,010 140,445,835 7.4849 4.317 4.317 4.323 4.300 4.369 32,422,246 4.3318 0.27%
2017-03-22 0 7.440 7.430 7.440 7.400 7.560 27,779,190 206,847,502 7.4461 4.306 4.300 4.306 4.283 4.375 47,999,534 4.3094 -3.00%
2017-03-21 0 7.670 7.640 7.670 7.600 7.700 17,832,500 136,460,107 7.6523 4.439 4.422 4.439 4.398 4.456 30,812,695 4.4287 -0.13%
2017-03-20 0 7.680 7.680 7.690 7.580 7.690 16,976,101 129,822,483 7.6474 4.445 4.445 4.451 4.387 4.451 29,332,927 4.4258 0.79%
2017-03-17 0 7.620 7.610 7.620 7.560 7.800 63,181,542 482,282,350 7.6333 4.410 4.404 4.410 4.375 4.514 109,171,095 4.4177 -0.78%
2017-03-16 0 7.680 7.670 7.680 7.420 7.680 54,296,500 411,232,771 7.5738 4.445 4.439 4.445 4.294 4.445 93,818,672 4.3833 4.35%
2017-03-15 0 7.360 7.350 7.360 7.340 7.490 19,794,697 146,457,331 7.3988 4.260 4.254 4.260 4.248 4.335 34,203,166 4.2820 -0.54%
2017-03-14 0 7.400 7.400 7.410 7.390 7.520 19,472,857 144,501,794 7.4207 4.283 4.283 4.288 4.277 4.352 33,647,060 4.2946 -1.20%
2017-03-13 0 7.490 7.480 7.490 7.380 7.560 24,495,108 182,765,365 7.4613 4.335 4.329 4.335 4.271 4.375 42,324,984 4.3181 1.49%
2017-03-10 0 7.380 7.370 7.380 7.340 7.460 21,002,625 155,267,591 7.3928 4.271 4.265 4.271 4.248 4.317 36,290,339 4.2785 -0.67%
2017-03-09 0 7.430 7.430 7.440 7.390 7.540 19,338,917 143,768,539 7.4342 4.300 4.300 4.306 4.277 4.364 33,415,626 4.3024 -1.20%
2017-03-08 0 7.520 7.510 7.520 7.460 7.570 17,149,141 128,684,165 7.5038 4.352 4.346 4.352 4.317 4.381 29,631,922 4.3428 0.00%
2017-03-07 0 7.520 7.520 7.530 7.520 7.610 13,884,984 104,886,325 7.5539 4.352 4.352 4.358 4.352 4.404 23,991,800 4.3718 -0.13%
2017-03-06 0 7.530 7.530 7.560 7.530 7.680 16,960,008 128,384,697 7.5698 4.358 4.358 4.375 4.358 4.445 29,305,120 4.3810 -0.92%
2017-03-03 0 7.600 7.590 7.600 7.550 7.760 21,207,897 162,126,323 7.6446 4.398 4.393 4.398 4.369 4.491 36,645,028 4.4242 -2.31%
2017-03-02 0 7.780 7.750 7.780 7.750 7.950 34,162,500 268,052,142 7.8464 4.503 4.485 4.503 4.485 4.601 59,029,226 4.5410 0.65%
2017-03-01 0 7.730 7.720 7.730 7.610 7.750 15,706,258 121,142,188 7.7130 4.474 4.468 4.474 4.404 4.485 27,138,771 4.4638 1.58%
2017-02-28 0 7.610 7.610 7.630 7.590 7.740 16,948,000 129,669,570 7.6510 4.404 4.404 4.416 4.393 4.479 29,284,371 4.4279 -0.13%
2017-02-27 0 7.620 7.620 7.640 7.610 7.770 13,085,500 100,188,757 7.6565 4.410 4.410 4.422 4.404 4.497 22,610,375 4.4311 -1.30%
2017-02-24 0 7.720 7.720 7.730 7.680 7.850 15,865,202 122,971,150 7.7510 4.468 4.468 4.474 4.445 4.543 27,413,409 4.4858 -1.15%
2017-02-23 0 7.810 7.810 7.820 7.770 7.890 11,835,768 92,557,961 7.8202 4.520 4.520 4.526 4.497 4.566 20,450,969 4.5258 0.26%
2017-02-22 0 7.790 7.790 7.800 7.760 7.880 20,492,000 160,110,260 7.8133 4.508 4.508 4.514 4.491 4.560 35,408,032 4.5219 1.04%
2017-02-21 0 7.710 7.710 7.720 7.700 7.910 22,386,910 174,751,304 7.8060 4.462 4.462 4.468 4.456 4.578 38,682,239 4.5176 -1.78%
2017-02-20 0 7.850 7.850 7.860 7.720 7.900 19,545,500 153,126,102 7.8343 4.543 4.543 4.549 4.468 4.572 33,772,579 4.5340 1.42%
2017-02-17 0 7.740 7.730 7.740 7.690 8.130 76,463,960 607,514,978 7.9451 4.479 4.474 4.479 4.451 4.705 132,121,724 4.5981 -1.78%
2017-02-16 0 7.880 7.880 7.890 7.750 7.950 64,697,000 509,747,592 7.8790 4.560 4.560 4.566 4.485 4.601 111,789,648 4.5599 1.68%
2017-02-15 0 7.750 7.730 7.750 7.680 7.810 35,708,264 277,010,979 7.7576 4.485 4.474 4.485 4.445 4.520 61,700,145 4.4896 0.52%
2017-02-14 0 7.710 7.700 7.710 7.620 7.800 35,466,719 273,930,783 7.7236 4.462 4.456 4.462 4.410 4.514 61,282,780 4.4699 0.26%
2017-02-13 0 7.690 7.680 7.690 7.470 7.700 47,713,070 364,706,614 7.6437 4.451 4.445 4.451 4.323 4.456 82,443,194 4.4237 2.67%
2017-02-10 0 7.490 7.480 7.490 7.400 7.590 54,281,000 407,330,060 7.5041 4.335 4.329 4.335 4.283 4.393 93,791,890 4.3429 1.22%
2017-02-09 0 7.400 7.390 7.400 7.330 7.490 47,145,100 350,381,816 7.4320 4.283 4.277 4.283 4.242 4.335 81,461,801 4.3012 0.27%
2017-02-08 0 7.380 7.370 7.380 7.010 7.400 61,931,909 452,673,461 7.3092 4.271 4.265 4.271 4.057 4.283 107,011,860 4.2301 4.24%
2017-02-07 0 7.080 7.080 7.090 7.070 7.150 23,622,000 167,905,327 7.1080 4.097 4.097 4.103 4.092 4.138 40,816,345 4.1137 -0.42%
2017-02-06 0 7.110 7.100 7.110 7.010 7.170 21,831,644 155,165,141 7.1074 4.115 4.109 4.115 4.057 4.150 37,722,797 4.1133 1.57%
2017-02-03 0 7.000 7.000 7.020 7.000 7.130 27,337,040 192,372,276 7.0371 4.051 4.051 4.063 4.051 4.126 47,235,546 4.0726 -1.27%
2017-02-02 0 7.090 7.090 7.100 7.090 7.220 13,998,584 99,665,534 7.1197 4.103 4.103 4.109 4.103 4.178 24,188,089 4.1204 -1.66%
2017-02-01 0 7.210 7.200 7.210 7.160 7.240 10,772,000 77,482,720 7.1930 4.173 4.167 4.173 4.144 4.190 18,612,889 4.1629 -0.55%
2017-01-27 0 7.250 7.250 7.260 7.210 7.280 4,089,500 29,652,587 7.2509 4.196 4.196 4.202 4.173 4.213 7,066,228 4.1964 -0.14%
2017-01-26 0 7.260 7.250 7.260 7.170 7.290 17,921,870 129,985,333 7.2529 4.202 4.196 4.202 4.150 4.219 30,967,117 4.1975 1.26%
2017-01-25 0 7.170 7.170 7.190 7.170 7.300 13,127,500 94,713,262 7.2149 4.150 4.150 4.161 4.150 4.225 22,682,947 4.1755 -1.24%
2017-01-24 0 7.260 7.260 7.270 7.250 7.450 23,355,629 170,413,334 7.2965 4.202 4.202 4.207 4.196 4.312 40,356,084 4.2227 0.55%
2017-01-23 0 7.220 7.210 7.220 7.150 7.320 8,182,500 59,247,127 7.2407 4.178 4.173 4.178 4.138 4.236 14,138,504 4.1905 0.98%
2017-01-20 0 7.150 7.140 7.160 7.130 7.240 8,072,147 57,904,424 7.1734 4.138 4.132 4.144 4.126 4.190 13,947,826 4.1515 -0.42%
2017-01-19 0 7.180 7.180 7.190 7.160 7.280 16,300,892 117,533,929 7.2103 4.155 4.155 4.161 4.144 4.213 28,166,236 4.1729 -0.69%
2017-01-18 0 7.230 7.230 7.240 7.200 7.330 9,138,360 66,433,725 7.2698 4.184 4.184 4.190 4.167 4.242 15,790,130 4.2073 0.98%
2017-01-17 0 7.160 7.150 7.160 7.100 7.190 10,756,705 76,934,113 7.1522 4.144 4.138 4.144 4.109 4.161 18,586,461 4.1393 0.00%
2017-01-16 0 7.160 7.160 7.170 7.080 7.290 17,148,000 122,482,317 7.1427 4.144 4.144 4.150 4.097 4.219 29,629,950 4.1337 -2.05%
2017-01-13 0 7.310 7.300 7.310 7.250 7.390 8,330,373 60,899,661 7.3106 4.231 4.225 4.231 4.196 4.277 14,394,013 4.2309 0.14%
2017-01-12 0 7.300 7.300 7.310 7.250 7.390 8,231,770 60,149,674 7.3070 4.225 4.225 4.231 4.196 4.277 14,223,637 4.2289 -0.41%
2017-01-11 0 7.330 7.330 7.360 7.300 7.420 10,107,486 74,488,941 7.3697 4.242 4.242 4.260 4.225 4.294 17,464,679 4.2651 0.69%
2017-01-10 0 7.280 7.270 7.280 7.200 7.340 6,420,900 46,867,432 7.2992 4.213 4.207 4.213 4.167 4.248 11,094,644 4.2243 0.69%
2017-01-09 0 7.230 7.230 7.250 7.200 7.370 7,658,000 55,599,042 7.2603 4.184 4.184 4.196 4.167 4.265 13,232,223 4.2018 -1.23%
2017-01-06 0 7.320 7.310 7.320 7.270 7.410 9,930,980 72,925,470 7.3432 4.236 4.231 4.236 4.207 4.288 17,159,695 4.2498 -0.14%
2017-01-05 0 7.330 7.320 7.330 7.260 7.370 15,380,213 112,799,078 7.3340 4.242 4.236 4.242 4.202 4.265 26,575,399 4.2445 1.38%
2017-01-04 0 7.230 7.220 7.230 7.080 7.260 20,214,841 145,831,111 7.2141 4.184 4.178 4.184 4.097 4.202 34,929,131 4.1751 1.83%
2017-01-03 0 7.100 7.100 7.110 6.890 7.180 14,311,000 101,631,638 7.1016 4.109 4.109 4.115 3.988 4.155 24,727,911 4.1100 1.57%
2016-12-30 0 6.990 6.970 6.990 6.890 7.050 9,030,217 63,142,448 6.9924 4.045 4.034 4.045 3.988 4.080 15,603,270 4.0467 0.87%
2016-12-29 0 6.930 6.930 6.950 6.860 6.980 12,711,508 88,162,864 6.9357 4.011 4.011 4.022 3.970 4.040 21,964,156 4.0139 -1.00%
2016-12-28 0 7.000 7.000 7.010 6.900 7.060 18,663,462 130,705,733 7.0033 4.051 4.051 4.057 3.993 4.086 32,248,510 4.0531 2.04%
2016-12-23 0 6.860 6.850 6.860 6.820 6.970 17,297,500 118,768,155 6.8662 3.970 3.964 3.970 3.947 4.034 29,888,271 3.9737 -1.58%
2016-12-22 0 6.970 6.960 6.970 6.900 7.100 16,876,989 117,752,877 6.9771 4.034 4.028 4.034 3.993 4.109 29,161,672 4.0379 -1.83%
2016-12-21 0 7.100 7.090 7.100 7.050 7.150 9,478,554 67,332,787 7.1037 4.109 4.103 4.109 4.080 4.138 16,377,950 4.1112 0.71%
2016-12-20 0 7.050 7.050 7.060 7.050 7.280 21,213,190 150,749,882 7.1064 4.080 4.080 4.086 4.080 4.213 36,654,173 4.1128 -3.16%
2016-12-19 0 7.280 7.270 7.280 7.240 7.380 9,529,501 69,453,534 7.2883 4.213 4.207 4.213 4.190 4.271 16,465,981 4.2180 -1.36%
2016-12-16 0 7.380 7.370 7.380 7.280 7.420 17,723,304 130,327,862 7.3535 4.271 4.265 4.271 4.213 4.294 30,624,015 4.2557 0.41%
2016-12-15 0 7.350 7.340 7.350 7.250 7.360 19,519,500 142,467,820 7.2987 4.254 4.248 4.254 4.196 4.260 33,727,654 4.2241 -0.94%
2016-12-14 0 7.420 7.410 7.420 7.350 7.510 14,681,885 109,021,045 7.4255 4.294 4.288 4.294 4.254 4.346 25,368,761 4.2975 -0.13%
2016-12-13 0 7.430 7.430 7.440 7.340 7.460 13,081,237 96,790,445 7.3992 4.300 4.300 4.306 4.248 4.317 22,603,009 4.2822 0.13%
2016-12-12 0 7.420 7.420 7.430 7.410 7.670 27,524,400 205,293,049 7.4586 4.294 4.294 4.300 4.288 4.439 47,559,284 4.3166 -2.88%
2016-12-09 0 7.640 7.630 7.640 7.560 7.730 18,674,135 142,580,992 7.6352 4.422 4.416 4.422 4.375 4.474 32,266,952 4.4188 -1.42%
2016-12-08 0 7.750 7.740 7.750 7.610 7.830 37,520,025 290,131,717 7.7327 4.485 4.479 4.485 4.404 4.532 64,830,678 4.4752 2.92%
2016-12-07 0 7.530 7.530 7.580 7.460 7.630 32,763,400 247,125,592 7.5427 4.358 4.358 4.387 4.317 4.416 56,611,728 4.3653 1.21%
2016-12-06 0 7.440 7.430 7.440 7.380 7.480 20,578,000 152,967,115 7.4335 4.306 4.300 4.306 4.271 4.329 35,556,631 4.3021 -0.13%
2016-12-05 0 7.450 7.440 7.450 7.330 7.650 27,999,359 208,903,312 7.4610 4.312 4.306 4.312 4.242 4.427 48,379,963 4.3180 -1.19%
2016-12-02 0 7.540 7.540 7.550 7.520 7.740 34,043,500 257,650,647 7.5683 4.364 4.364 4.369 4.352 4.479 58,823,607 4.3801 -2.20%
2016-12-01 0 7.710 7.710 7.730 7.680 7.870 23,310,613 181,079,652 7.7681 4.462 4.462 4.474 4.445 4.555 40,278,301 4.4957 0.13%
2016-11-30 0 7.700 7.700 7.740 7.680 7.920 43,198,053 334,629,391 7.7464 4.456 4.456 4.479 4.445 4.584 74,641,717 4.4831 -2.04%
2016-11-29 0 7.860 7.860 7.900 7.840 7.960 23,551,526 185,813,275 7.8896 4.549 4.549 4.572 4.537 4.607 40,694,573 4.5660 -1.26%
2016-11-28 0 7.960 7.960 7.970 7.920 8.140 30,544,300 244,565,763 8.0069 4.607 4.607 4.613 4.584 4.711 52,777,355 4.6339 -0.87%
2016-11-25 0 8.030 8.030 8.040 7.850 8.100 36,696,500 294,207,955 8.0173 4.647 4.647 4.653 4.543 4.688 63,407,713 4.6399 1.65%
2016-11-24 0 7.900 7.890 7.900 7.690 7.900 17,747,500 139,276,143 7.8476 4.572 4.566 4.572 4.451 4.572 30,665,824 4.5417 1.15%
2016-11-23 0 7.810 7.800 7.810 7.770 7.850 20,487,563 160,007,564 7.8100 4.520 4.514 4.520 4.497 4.543 35,400,366 4.5199 -0.13%
2016-11-22 0 7.820 7.810 7.820 7.720 7.820 20,940,704 162,914,751 7.7798 4.526 4.520 4.526 4.468 4.526 36,183,346 4.5025 1.82%
2016-11-21 0 7.680 7.680 7.690 7.590 7.750 17,880,671 137,733,734 7.7029 4.445 4.445 4.451 4.393 4.485 30,895,929 4.4580 0.52%
2016-11-18 0 7.640 7.640 7.650 7.580 7.730 13,384,241 102,247,489 7.6394 4.422 4.422 4.427 4.387 4.474 23,126,568 4.4212 -0.65%
2016-11-17 0 7.690 7.690 7.700 7.640 7.820 22,165,068 171,065,581 7.7178 4.451 4.451 4.456 4.422 4.526 38,298,919 4.4666 -0.13%
2016-11-16 0 7.700 7.700 7.710 7.700 7.850 16,242,600 125,829,127 7.7469 4.456 4.456 4.462 4.456 4.543 28,065,514 4.4834 -0.90%
2016-11-15 0 7.770 7.760 7.770 7.670 7.850 31,773,401 246,125,533 7.7463 4.497 4.491 4.497 4.439 4.543 54,901,113 4.4831 1.70%
2016-11-14 0 7.640 7.640 7.660 7.500 7.720 31,528,559 240,643,303 7.6326 4.422 4.422 4.433 4.341 4.468 54,478,052 4.4173 -0.13%
2016-11-11 0 7.650 7.640 7.650 7.410 7.770 64,005,827 488,477,950 7.6318 4.427 4.422 4.427 4.288 4.497 110,595,374 4.4168 2.00%
2016-11-10 0 7.500 7.500 7.520 7.470 7.600 27,678,737 208,279,925 7.5249 4.341 4.341 4.352 4.323 4.398 47,825,962 4.3550 1.90%
2016-11-09 0 7.360 7.360 7.370 7.140 7.600 41,816,047 305,894,107 7.3152 4.260 4.260 4.265 4.132 4.398 72,253,755 4.2336 -3.03%
2016-11-08 0 7.590 7.570 7.590 7.460 7.590 15,599,500 117,702,055 7.5452 4.393 4.381 4.393 4.317 4.393 26,954,304 4.3667 1.07%
2016-11-07 0 7.510 7.500 7.510 7.290 7.520 22,443,560 167,132,691 7.4468 4.346 4.341 4.346 4.219 4.352 38,780,124 4.3098 2.60%
2016-11-04 0 7.320 7.310 7.320 7.230 7.390 17,006,012 124,361,483 7.3128 4.236 4.231 4.236 4.184 4.277 29,384,610 4.2322 1.39%
2016-11-03 0 7.220 7.220 7.240 7.150 7.330 14,326,926 103,644,554 7.2342 4.178 4.178 4.190 4.138 4.242 24,755,429 4.1867 -0.41%
2016-11-02 0 7.250 7.250 7.260 7.230 7.330 18,739,738 136,011,328 7.2579 4.196 4.196 4.202 4.184 4.242 32,380,307 4.2004 -2.42%
2016-11-01 0 7.430 7.430 7.440 7.390 7.500 13,643,100 101,751,068 7.4581 4.300 4.300 4.306 4.277 4.341 23,573,850 4.3163 0.68%
2016-10-31 0 7.380 7.370 7.380 7.260 7.470 13,889,058 102,708,136 7.3949 4.271 4.265 4.271 4.202 4.323 23,998,839 4.2797 0.27%
2016-10-28 0 7.360 7.360 7.370 7.260 7.440 15,993,852 117,667,310 7.3570 4.260 4.260 4.265 4.202 4.306 27,635,703 4.2578 0.14%
2016-10-27 0 7.350 7.330 7.350 7.220 7.390 8,959,472 65,316,532 7.2902 4.254 4.242 4.254 4.178 4.277 15,481,030 4.2191 0.00%
2016-10-26 0 7.350 7.350 7.370 7.350 7.500 13,541,500 100,217,647 7.4008 4.254 4.254 4.265 4.254 4.341 23,398,295 4.2831 -2.26%
2016-10-25 0 7.520 7.520 7.530 7.440 7.540 14,865,737 111,518,007 7.5017 4.352 4.352 4.358 4.306 4.364 25,686,439 4.3415 0.00%
2016-10-24 0 7.520 7.520 7.530 7.250 7.550 30,643,029 229,375,934 7.4854 4.352 4.352 4.358 4.196 4.369 52,947,949 4.3321 2.31%
2016-10-20 0 7.350 7.320 7.350 7.250 7.400 13,109,465 96,045,022 7.3264 4.254 4.236 4.254 4.196 4.283 22,651,784 4.2401 1.38%
2016-10-19 0 7.250 7.240 7.250 7.230 7.380 15,189,500 110,896,821 7.3009 4.196 4.190 4.196 4.184 4.271 26,245,867 4.2253 -0.14%
2016-10-18 0 7.260 7.260 7.270 7.120 7.270 20,282,592 146,318,773 7.2140 4.202 4.202 4.207 4.121 4.207 35,046,197 4.1750 1.97%
2016-10-17 0 7.120 7.120 7.160 7.060 7.220 10,019,545 71,585,073 7.1445 4.121 4.121 4.144 4.086 4.178 17,312,726 4.1348 -0.56%
2016-10-14 0 7.160 7.160 7.170 7.070 7.180 13,444,700 95,933,611 7.1354 4.144 4.144 4.150 4.092 4.155 23,231,035 4.1295 1.56%
2016-10-13 0 7.050 7.030 7.050 7.010 7.190 28,548,420 201,414,759 7.0552 4.080 4.069 4.080 4.057 4.161 49,328,683 4.0831 -2.49%
2016-10-12 0 7.230 7.220 7.230 7.180 7.310 19,214,243 138,526,290 7.2096 4.184 4.178 4.184 4.155 4.231 33,200,202 4.1725 -1.50%
2016-10-11 0 7.340 7.310 7.340 7.200 7.400 33,758,218 246,726,478 7.3086 4.248 4.231 4.248 4.167 4.283 58,330,669 4.2298 1.66%
2016-10-07 0 7.220 7.220 7.230 7.160 7.250 15,034,000 108,442,560 7.2132 4.178 4.178 4.184 4.144 4.196 25,977,179 4.1745 -0.14%
2016-10-06 0 7.230 7.230 7.250 7.110 7.280 21,125,634 152,268,560 7.2078 4.184 4.184 4.196 4.115 4.213 36,502,886 4.1714 1.12%
2016-10-05 0 7.150 7.140 7.150 7.100 7.210 12,285,388 88,059,700 7.1678 4.138 4.132 4.138 4.109 4.173 21,227,865 4.1483 -0.56%
2016-10-04 0 7.190 7.180 7.190 7.070 7.190 9,778,090 69,855,356 7.1441 4.161 4.155 4.161 4.092 4.161 16,895,517 4.1345 0.98%
2016-10-03 0 7.120 7.120 7.130 7.080 7.190 15,235,221 108,453,485 7.1186 4.121 4.121 4.126 4.097 4.161 26,324,868 4.1198 0.71%
2016-09-30 0 7.070 7.070 7.100 7.050 7.220 22,776,880 161,782,975 7.1029 4.092 4.092 4.109 4.080 4.178 39,356,066 4.1108 -2.21%
2016-09-29 0 7.230 7.220 7.230 7.160 7.310 10,733,126 77,345,273 7.2062 4.184 4.178 4.184 4.144 4.231 18,545,719 4.1705 0.28%
2016-09-28 0 7.210 7.200 7.210 7.150 7.220 8,938,822 64,242,119 7.1869 4.173 4.167 4.173 4.138 4.178 15,445,349 4.1593 -0.28%
2016-09-27 0 7.230 7.230 7.240 7.170 7.290 20,133,351 145,445,519 7.2241 4.184 4.184 4.190 4.150 4.219 34,788,324 4.1809 -0.14%
2016-09-26 0 7.240 7.220 7.240 7.170 7.470 30,650,765 222,834,939 7.2701 4.190 4.178 4.190 4.150 4.323 52,961,316 4.2075 -3.34%
2016-09-23 0 7.490 7.490 7.510 7.470 7.640 18,732,577 140,804,245 7.5165 4.335 4.335 4.346 4.323 4.422 32,367,934 4.3501 -1.83%
2016-09-22 0 7.630 7.620 7.630 7.510 7.760 23,230,980 177,771,338 7.6523 4.416 4.410 4.416 4.346 4.491 40,140,703 4.4287 0.66%
2016-09-21 0 7.580 7.580 7.590 7.470 7.650 18,771,000 142,295,652 7.5806 4.387 4.387 4.393 4.323 4.427 32,434,324 4.3872 0.80%
2016-09-20 0 7.520 7.500 7.520 7.430 7.580 12,911,000 96,536,980 7.4771 4.352 4.341 4.352 4.300 4.387 22,308,857 4.3273 -0.40%
2016-09-19 0 7.550 7.550 7.570 7.440 7.650 18,516,236 140,129,448 7.5679 4.369 4.369 4.381 4.306 4.427 31,994,119 4.3799 1.48%
2016-09-15 0 7.440 7.440 7.450 7.360 7.500 15,703,775 116,801,142 7.4378 4.306 4.306 4.312 4.260 4.341 27,134,481 4.3045 0.40%
2016-09-14 0 7.410 7.410 7.420 7.320 7.490 13,730,500 101,520,722 7.3938 4.288 4.288 4.294 4.236 4.335 23,724,868 4.2791 -0.40%
2016-09-13 0 7.440 7.440 7.450 7.360 7.730 33,045,003 246,893,083 7.4714 4.306 4.306 4.312 4.260 4.474 57,098,309 4.3240 -2.62%
2016-09-12 0 7.640 7.620 7.640 7.560 7.750 35,280,305 269,098,125 7.6274 4.422 4.410 4.422 4.375 4.485 60,960,677 4.4143 -3.29%
2016-09-09 0 7.900 7.900 7.910 7.660 8.180 63,094,000 504,254,552 7.9921 4.572 4.572 4.578 4.433 4.734 109,019,832 4.6253 2.73%
2016-09-08 0 7.690 7.690 7.700 7.590 7.750 24,056,429 183,889,460 7.6441 4.451 4.451 4.456 4.393 4.485 41,566,993 4.4239 -0.39%
2016-09-07 0 7.720 7.720 7.730 7.620 7.830 28,686,500 222,191,916 7.7455 4.468 4.468 4.474 4.410 4.532 49,567,271 4.4826 0.39%
2016-09-06 0 7.690 7.680 7.690 7.500 7.730 32,785,063 251,284,760 7.6646 4.451 4.445 4.451 4.341 4.474 56,649,159 4.4358 1.32%
2016-09-05 0 7.590 7.580 7.590 7.550 7.720 49,809,141 378,325,594 7.5955 4.393 4.387 4.393 4.369 4.468 86,064,985 4.3958 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 4.364 4.358 4.364 4.219 4.393 438,817,664 4.3568 3.29%
2016-09-01 0 7.300 7.280 7.300 7.120 7.350 52,475,629 380,762,554 7.2560 4.225 4.213 4.225 4.121 4.254 90,672,398 4.1993 0.41%
2016-08-31 0 7.270 7.250 7.270 7.150 7.390 61,260,759 444,618,315 7.2578 4.207 4.196 4.207 4.138 4.277 105,852,183 4.2004 -1.76%
2016-08-30 0 7.400 7.390 7.400 7.270 7.480 31,838,450 235,442,902 7.3949 4.283 4.277 4.283 4.207 4.329 55,013,511 4.2797 2.07%
2016-08-29 0 7.250 7.240 7.250 7.110 7.280 24,534,285 176,984,783 7.2138 4.196 4.190 4.196 4.115 4.213 42,392,678 4.1749 -0.41%
2016-08-26 0 7.280 7.280 7.310 7.250 7.370 24,522,713 178,886,091 7.2947 4.213 4.213 4.231 4.196 4.265 42,372,683 4.2217 -0.68%
2016-08-25 0 7.330 7.290 7.330 7.260 7.400 24,043,550 175,423,574 7.2961 4.242 4.219 4.242 4.202 4.283 41,544,739 4.2225 -0.95%
2016-08-24 0 7.400 7.390 7.400 7.330 7.550 35,339,050 261,022,639 7.3862 4.283 4.277 4.283 4.242 4.369 61,062,182 4.2747 -1.07%
2016-08-23 0 7.480 7.470 7.480 7.410 7.710 45,203,550 340,217,238 7.5263 4.329 4.323 4.329 4.288 4.462 78,107,006 4.3558 -2.86%
2016-08-22 0 7.700 7.690 7.700 7.600 7.750 22,429,950 171,897,828 7.6638 4.456 4.451 4.456 4.398 4.485 38,756,607 4.4353 -0.13%
2016-08-19 0 7.710 7.690 7.710 7.640 7.830 40,405,288 311,764,920 7.7159 4.462 4.451 4.462 4.422 4.532 69,816,111 4.4655 -0.52%
2016-08-18 0 7.750 7.740 7.750 7.650 7.850 78,339,500 608,553,237 7.7682 4.485 4.479 4.485 4.427 4.543 135,362,461 4.4957 1.97%
2016-08-17 0 7.600 7.580 7.600 7.440 7.840 89,054,000 674,170,855 7.5704 4.398 4.387 4.398 4.306 4.537 153,875,997 4.3813 -2.56%
2016-08-16 0 7.800 7.800 7.830 7.680 7.940 67,858,966 530,375,988 7.8159 4.514 4.514 4.532 4.445 4.595 117,253,195 4.5233 0.13%
2016-08-15 0 7.790 7.780 7.790 7.410 7.840 71,691,134 551,636,824 7.6946 4.508 4.503 4.508 4.288 4.537 123,874,780 4.4532 4.42%
2016-08-12 0 7.460 7.460 7.470 7.360 7.500 40,055,000 298,540,270 7.4533 4.317 4.317 4.323 4.260 4.341 69,210,850 4.3135 0.40%
2016-08-11 0 7.430 7.420 7.430 7.060 7.510 86,859,276 636,590,173 7.3290 4.300 4.294 4.300 4.086 4.346 150,083,743 4.2416 4.65%
2016-08-10 0 7.100 7.080 7.100 7.040 7.130 19,089,811 135,244,776 7.0847 4.109 4.097 4.109 4.074 4.126 32,985,197 4.1002 -0.14%
2016-08-09 0 7.110 7.100 7.110 7.030 7.140 19,307,500 136,945,597 7.0929 4.115 4.109 4.115 4.069 4.132 33,361,340 4.1049 0.28%
2016-08-08 0 7.090 7.080 7.090 7.000 7.090 22,844,100 161,020,189 7.0487 4.103 4.097 4.103 4.051 4.103 39,472,215 4.0793 1.29%
2016-08-05 0 7.000 6.990 7.000 6.890 7.060 17,181,200 120,243,697 6.9986 4.051 4.045 4.051 3.988 4.086 29,687,316 4.0503 1.45%
2016-08-04 0 6.900 6.880 6.900 6.800 6.900 9,976,570 68,462,286 6.8623 3.993 3.982 3.993 3.935 3.993 17,238,469 3.9715 1.62%
2016-08-03 0 6.790 6.790 6.810 6.720 6.820 12,290,500 83,354,075 6.7820 3.930 3.930 3.941 3.889 3.947 21,236,698 3.9250 -0.73%
2016-08-01 0 6.840 6.830 6.840 6.670 6.890 14,727,748 100,496,643 6.8236 3.959 3.953 3.959 3.860 3.988 25,448,008 3.9491 1.94%
2016-07-29 0 6.710 6.710 6.720 6.680 6.890 16,982,393 114,381,903 6.7353 3.883 3.883 3.889 3.866 3.988 29,343,799 3.8980 -1.61%
2016-07-28 0 6.820 6.820 6.850 6.780 6.940 27,073,900 185,198,171 6.8405 3.947 3.947 3.964 3.924 4.016 46,780,867 3.9588 -1.87%
2016-07-27 0 6.950 6.940 6.950 6.850 7.100 27,487,000 191,162,200 6.9546 4.022 4.016 4.022 3.964 4.109 47,494,661 4.0249 -1.70%
2016-07-26 0 7.070 7.070 7.080 6.950 7.130 29,284,500 206,984,722 7.0681 4.092 4.092 4.097 4.022 4.126 50,600,553 4.0906 0.00%
2016-07-25 0 7.070 7.060 7.070 7.010 7.110 9,560,446 67,302,435 7.0397 4.092 4.086 4.092 4.057 4.115 16,519,451 4.0741 -0.28%
2016-07-22 0 7.090 7.090 7.100 7.050 7.140 10,905,667 77,222,151 7.0809 4.103 4.103 4.109 4.080 4.132 18,843,852 4.0980 -0.84%
2016-07-21 0 7.150 7.140 7.150 7.030 7.200 17,556,468 125,285,123 7.1361 4.138 4.132 4.138 4.069 4.167 30,335,740 4.1300 1.27%
2016-07-20 0 7.060 7.070 7.080 7.000 7.110 17,273,281 122,074,516 7.0672 4.086 4.092 4.097 4.051 4.115 29,846,423 4.0901 -0.28%
2016-07-19 0 7.080 7.080 7.110 7.060 7.180 17,331,500 123,195,092 7.1082 4.097 4.097 4.115 4.086 4.155 29,947,019 4.1138 -1.67%
2016-07-18 0 7.200 7.200 7.210 7.130 7.230 12,240,188 87,849,036 7.1771 4.167 4.167 4.173 4.126 4.184 21,149,764 4.1537 0.00%
2016-07-15 0 7.200 7.200 7.210 7.130 7.260 17,220,176 124,040,213 7.2032 4.167 4.167 4.173 4.126 4.202 29,754,663 4.1688 0.14%
2016-07-14 0 7.190 7.180 7.190 7.090 7.200 16,853,000 120,564,452 7.1539 4.161 4.155 4.161 4.103 4.167 29,120,221 4.1402 0.28%
2016-07-13 0 7.170 7.170 7.180 7.140 7.330 25,144,335 181,218,829 7.2071 4.150 4.150 4.155 4.132 4.242 43,446,781 4.1711 0.56%
2016-07-12 0 7.130 7.130 7.140 6.950 7.180 29,207,500 206,015,512 7.0535 4.126 4.126 4.132 4.022 4.155 50,467,505 4.0821 2.59%
2016-07-11 0 6.950 6.950 6.960 6.890 6.990 12,444,896 86,422,557 6.9444 4.022 4.022 4.028 3.988 4.045 21,503,478 4.0190 1.46%
2016-07-08 0 6.850 6.820 6.850 6.770 6.910 11,542,947 78,694,734 6.8176 3.964 3.947 3.964 3.918 3.999 19,945,005 3.9456 -0.72%
2016-07-07 0 6.900 6.890 6.900 6.810 6.910 9,768,697 67,134,205 6.8724 3.993 3.988 3.993 3.941 3.999 16,879,287 3.9773 1.17%
2016-07-06 0 6.820 6.800 6.810 6.750 6.850 12,502,500 84,957,517 6.7952 3.947 3.935 3.941 3.906 3.964 21,603,012 3.9327 -0.73%
2016-07-05 0 6.870 6.870 6.900 6.840 6.950 15,516,500 106,948,523 6.8926 3.976 3.976 3.993 3.959 4.022 26,810,889 3.9890 -1.15%
2016-07-04 0 6.950 6.940 6.950 6.780 7.070 21,296,000 147,413,591 6.9221 4.022 4.016 4.022 3.924 4.092 36,797,260 4.0061 0.29%
2016-06-30 0 6.930 6.910 6.950 6.820 6.980 22,111,028 152,841,066 6.9124 4.011 3.999 4.022 3.947 4.040 38,205,543 4.0005 1.17%
2016-06-29 0 6.850 6.850 6.860 6.740 6.980 22,532,200 154,762,802 6.8685 3.964 3.964 3.970 3.901 4.040 38,933,285 3.9751 0.00%
2016-06-28 0 6.850 6.850 6.860 6.600 6.860 16,782,900 113,192,163 6.7445 3.964 3.964 3.970 3.820 3.970 28,999,096 3.9033 1.48%
2016-06-27 0 6.750 6.750 6.760 6.550 6.780 17,708,919 118,869,938 6.7124 3.906 3.906 3.912 3.791 3.924 30,599,160 3.8847 1.81%
2016-06-24 0 6.630 6.600 6.620 6.350 6.910 47,670,500 313,718,172 6.5810 3.837 3.820 3.831 3.675 3.999 82,369,637 3.8087 -3.49%
2016-06-23 0 6.870 6.860 6.870 6.750 6.870 20,169,950 137,800,316 6.8320 3.976 3.970 3.976 3.906 3.976 34,851,564 3.9539 1.48%
2016-06-22 0 6.770 6.750 6.790 6.480 6.800 33,018,536 222,206,919 6.7298 3.918 3.906 3.930 3.750 3.935 57,052,576 3.8948 4.31%
2016-06-21 0 6.490 6.480 6.490 6.450 6.670 19,128,500 125,225,292 6.5465 3.756 3.750 3.756 3.733 3.860 33,052,047 3.7887 -0.76%
2016-06-20 0 6.540 6.530 6.540 6.410 6.570 16,614,500 108,043,230 6.5029 3.785 3.779 3.785 3.710 3.802 28,708,118 3.7635 1.87%
2016-06-17 0 6.420 6.410 6.420 6.320 6.470 16,872,000 108,327,735 6.4206 3.716 3.710 3.716 3.658 3.744 29,153,051 3.7158 2.72%
2016-06-16 0 6.250 6.240 6.270 6.220 6.320 21,812,731 137,074,284 6.2841 3.617 3.611 3.629 3.600 3.658 37,690,117 3.6369 -1.57%
2016-06-15 0 6.350 6.330 6.350 6.110 6.400 32,461,348 203,784,839 6.2778 3.675 3.663 3.675 3.536 3.704 56,089,814 3.6332 1.44%
2016-06-14 0 6.260 6.250 6.290 6.230 6.380 20,272,898 127,923,839 6.3101 3.623 3.617 3.640 3.606 3.692 35,029,447 3.6519 -0.32%
2016-06-13 0 6.280 6.270 6.280 6.140 6.300 19,967,504 124,317,988 6.2260 3.634 3.629 3.634 3.553 3.646 34,501,758 3.6032 0.00%
2016-06-10 0 6.280 6.280 6.290 6.240 6.540 43,850,937 277,663,947 6.3320 3.634 3.634 3.640 3.611 3.785 75,769,832 3.6646 -4.56%
2016-06-08 0 6.580 6.580 6.590 6.580 6.930 61,706,445 412,809,160 6.6899 3.808 3.808 3.814 3.808 4.011 106,622,282 3.8717 1.78%
2016-06-07 0 7.240 7.210 7.220 7.060 7.250 41,084,200 293,611,606 7.1466 3.741 3.726 3.731 3.648 3.747 79,500,767 3.6932 2.99%
2016-06-06 0 7.030 7.030 7.040 6.940 7.130 23,123,500 161,959,160 7.0041 3.633 3.633 3.638 3.586 3.685 44,745,571 3.6196 -0.71%
2016-06-03 0 7.080 7.070 7.080 6.920 7.090 36,241,398 254,552,744 7.0238 3.659 3.654 3.659 3.576 3.664 70,129,611 3.6297 2.46%
2016-06-02 0 6.910 6.890 6.910 6.860 6.950 22,024,992 152,148,596 6.9080 3.571 3.561 3.571 3.545 3.592 42,619,882 3.5699 0.58%
2016-06-01 0 6.870 6.850 6.870 6.840 6.980 22,880,500 158,003,736 6.9056 3.550 3.540 3.550 3.535 3.607 44,275,349 3.5687 0.29%
2016-05-31 0 6.850 6.860 6.880 6.710 6.980 83,614,069 575,944,415 6.8881 3.540 3.545 3.555 3.468 3.607 161,799,004 3.5596 2.70%
2016-05-30 0 6.670 6.660 6.670 6.440 6.760 25,093,384 167,548,269 6.6770 3.447 3.442 3.447 3.328 3.493 48,557,433 3.4505 2.77%
2016-05-27 0 6.490 6.490 6.510 6.220 6.540 28,287,900 181,882,382 6.4297 3.354 3.354 3.364 3.214 3.380 54,739,042 3.3227 3.18%
2016-05-26 0 6.290 6.270 6.310 6.270 6.390 9,483,100 59,878,804 6.3143 3.251 3.240 3.261 3.240 3.302 18,350,454 3.2631 -0.79%
2016-05-25 0 6.340 6.330 6.340 6.290 6.410 11,494,500 72,903,257 6.3424 3.276 3.271 3.276 3.251 3.313 22,242,652 3.2776 1.93%
2016-05-24 0 6.220 6.220 6.230 6.210 6.310 13,372,308 83,620,960 6.2533 3.214 3.214 3.220 3.209 3.261 25,876,340 3.2316 -2.20%
2016-05-23 0 6.360 6.340 6.380 6.270 6.440 12,858,000 81,843,975 6.3652 3.287 3.276 3.297 3.240 3.328 24,881,119 3.2894 -0.16%
2016-05-20 0 6.370 6.350 6.370 6.180 6.430 13,194,637 83,717,473 6.3448 3.292 3.282 3.292 3.194 3.323 25,532,535 3.2789 2.58%
2016-05-19 0 6.210 6.210 6.230 6.180 6.390 14,139,810 88,435,256 6.2543 3.209 3.209 3.220 3.194 3.302 27,361,510 3.2321 -2.97%
2016-05-18 0 6.400 6.400 6.430 6.300 6.450 29,332,126 186,991,124 6.3750 3.307 3.307 3.323 3.256 3.333 56,759,692 3.2944 -1.54%
2016-05-17 0 6.500 6.500 6.510 6.270 6.540 29,253,500 188,270,267 6.4358 3.359 3.359 3.364 3.240 3.380 56,607,545 3.3259 3.01%
2016-05-16 0 6.310 6.300 6.330 6.150 6.400 22,860,495 144,144,853 6.3054 3.261 3.256 3.271 3.178 3.307 44,236,638 3.2585 2.60%
2016-05-13 0 6.150 6.140 6.150 6.080 6.340 25,290,500 156,095,945 6.1721 3.178 3.173 3.178 3.142 3.276 48,938,866 3.1896 -2.69%
2016-05-12 0 6.320 6.310 6.320 6.220 6.420 13,710,216 86,843,625 6.3342 3.266 3.261 3.266 3.214 3.318 26,530,216 3.2734 0.16%
2016-05-11 0 6.310 6.290 6.310 6.170 6.460 24,715,844 156,381,181 6.3272 3.261 3.251 3.261 3.189 3.338 47,826,867 3.2697 -0.79%
2016-05-10 0 6.360 6.360 6.370 6.210 6.380 23,927,500 151,126,328 6.3160 3.287 3.287 3.292 3.209 3.297 46,301,367 3.2640 1.44%
2016-05-09 0 6.270 6.270 6.290 6.150 6.450 35,418,000 222,287,197 6.2761 3.240 3.240 3.251 3.178 3.333 68,536,279 3.2434 -2.03%
2016-05-06 0 6.400 6.390 6.400 6.340 6.750 46,520,592 301,446,668 6.4799 3.307 3.302 3.307 3.276 3.488 90,020,562 3.3486 -5.04%
2016-05-05 0 6.740 6.730 6.740 6.730 6.870 18,974,009 128,702,898 6.7831 3.483 3.478 3.483 3.478 3.550 36,716,019 3.5054 -1.17%
2016-05-04 0 6.820 6.830 6.840 6.620 6.840 34,983,291 234,525,600 6.7039 3.524 3.530 3.535 3.421 3.535 67,695,087 3.4644 1.94%
2016-05-03 0 6.690 6.670 6.680 6.660 6.940 38,816,000 262,348,455 6.7588 3.457 3.447 3.452 3.442 3.586 75,111,644 3.4928 -2.19%
2016-04-29 0 6.840 6.840 6.850 6.790 6.970 36,310,946 249,007,954 6.8577 3.535 3.535 3.540 3.509 3.602 70,264,191 3.5439 -2.29%
2016-04-28 0 7.000 6.990 7.000 6.930 7.320 47,093,014 331,978,637 7.0494 3.617 3.612 3.617 3.581 3.783 91,128,238 3.6430 -2.64%
2016-04-27 0 7.190 7.190 7.200 7.130 7.390 26,301,956 190,285,451 7.2347 3.716 3.716 3.721 3.685 3.819 50,896,103 3.7387 -2.84%
2016-04-26 0 7.400 7.380 7.400 7.180 7.540 27,773,669 202,641,087 7.2962 3.824 3.814 3.824 3.710 3.897 53,743,970 3.7705 -1.20%
2016-04-25 0 7.490 7.470 7.490 7.440 7.580 19,566,224 146,389,130 7.4817 3.871 3.860 3.871 3.845 3.917 37,861,996 3.8664 -1.19%
2016-04-22 0 7.580 7.590 7.600 7.470 7.640 22,292,502 168,257,495 7.5477 3.917 3.922 3.928 3.860 3.948 43,137,533 3.9005 -1.04%
2016-04-21 0 7.660 7.650 7.680 7.630 7.800 19,001,613 146,350,914 7.7020 3.959 3.953 3.969 3.943 4.031 36,769,435 3.9802 -0.13%
2016-04-20 0 7.670 7.660 7.670 7.510 7.920 31,637,895 242,357,434 7.6604 3.964 3.959 3.964 3.881 4.093 61,221,514 3.9587 -2.66%
2016-04-19 0 7.880 7.870 7.900 7.790 7.990 12,236,486 96,394,733 7.8776 4.072 4.067 4.083 4.026 4.129 23,678,446 4.0710 0.90%
2016-04-18 0 7.810 7.810 7.820 7.690 7.900 15,472,600 120,272,591 7.7733 4.036 4.036 4.041 3.974 4.083 29,940,551 4.0170 -2.01%
2016-04-15 0 7.970 7.950 7.960 7.530 8.050 16,032,542 127,530,017 7.9544 4.119 4.108 4.114 3.891 4.160 31,024,077 4.1107 -1.48%
2016-04-14 0 8.090 8.070 8.100 8.000 8.300 32,210,384 261,400,030 8.1154 4.181 4.170 4.186 4.134 4.289 62,329,320 4.1939 1.13%
2016-04-13 0 8.000 7.990 8.010 7.770 8.040 47,023,625 374,933,610 7.9733 4.134 4.129 4.139 4.015 4.155 90,993,965 4.1204 4.58%
2016-04-12 0 7.650 7.630 7.640 7.620 7.780 12,238,576 93,920,106 7.6741 3.953 3.943 3.948 3.938 4.021 23,682,491 3.9658 -0.78%
2016-04-11 0 7.710 7.700 7.710 7.460 7.800 48,254,834 372,348,296 7.7163 3.984 3.979 3.984 3.855 4.031 93,376,440 3.9876 4.05%
2016-04-08 0 7.410 7.400 7.410 7.280 7.440 22,934,475 170,116,503 7.4175 3.829 3.824 3.829 3.762 3.845 44,379,795 3.8332 -0.94%
2016-04-07 0 7.480 7.490 7.500 7.410 7.530 21,768,175 162,129,037 7.4480 3.865 3.871 3.876 3.829 3.891 42,122,924 3.8490 0.81%
2016-04-06 0 7.420 7.390 7.420 7.270 7.430 17,502,394 128,969,916 7.3687 3.834 3.819 3.834 3.757 3.840 33,868,342 3.8080 1.64%
2016-04-05 0 7.300 7.290 7.330 7.070 7.350 28,999,362 208,955,679 7.2055 3.772 3.767 3.788 3.654 3.798 56,115,770 3.7237 -0.95%
2016-04-01 0 7.370 7.340 7.370 7.230 7.520 22,799,464 167,617,395 7.3518 3.809 3.793 3.809 3.736 3.886 44,118,539 3.7993 -2.38%
2016-03-31 0 7.550 7.530 7.560 7.390 7.570 24,303,493 182,502,417 7.5093 3.902 3.891 3.907 3.819 3.912 47,028,939 3.8806 1.07%
2016-03-30 0 7.470 7.460 7.470 7.250 7.500 23,995,900 178,805,361 7.4515 3.860 3.855 3.860 3.747 3.876 46,433,725 3.8508 3.32%
2016-03-29 0 7.230 7.220 7.230 7.110 7.290 20,766,500 149,644,830 7.2061 3.736 3.731 3.736 3.674 3.767 40,184,613 3.7239 1.69%
2016-03-24 0 7.110 7.080 7.120 7.050 7.280 32,515,400 231,195,331 7.1103 3.674 3.659 3.679 3.643 3.762 62,919,547 3.6745 -1.52%
2016-03-23 0 7.220 7.190 7.240 7.120 7.380 30,659,621 221,677,212 7.2303 3.731 3.716 3.741 3.679 3.814 59,328,486 3.7364 0.42%
2016-03-22 0 7.190 7.190 7.200 7.130 7.380 31,882,712 231,392,207 7.2576 3.716 3.716 3.721 3.685 3.814 61,695,252 3.7506 -0.96%
2016-03-21 0 7.260 7.260 7.280 6.870 7.410 107,590,124 777,707,770 7.2284 3.752 3.752 3.762 3.550 3.829 208,194,328 3.7355 8.20%
2016-03-18 0 6.710 6.700 6.710 6.380 6.760 57,690,349 383,629,963 6.6498 3.468 3.462 3.468 3.297 3.493 111,634,814 3.4365 5.84%
2016-03-17 0 6.340 6.350 6.360 6.210 6.430 26,666,000 169,216,092 6.3458 3.276 3.282 3.287 3.209 3.323 51,600,554 3.2793 2.09%
2016-03-16 0 6.210 6.210 6.220 6.130 6.290 16,416,301 101,635,650 6.1911 3.209 3.209 3.214 3.168 3.251 31,766,677 3.1994 0.00%
2016-03-15 0 6.210 6.220 6.230 6.150 6.260 11,632,000 72,056,473 6.1947 3.209 3.214 3.220 3.178 3.235 22,508,724 3.2013 -0.80%
2016-03-14 0 6.260 6.250 6.270 6.150 6.390 18,728,910 117,933,997 6.2969 3.235 3.230 3.240 3.178 3.302 36,241,736 3.2541 1.79%
2016-03-11 0 6.150 6.150 6.160 5.950 6.160 11,541,950 70,143,267 6.0772 3.178 3.178 3.183 3.075 3.183 22,334,471 3.1406 1.99%
2016-03-10 0 6.030 6.030 6.040 5.970 6.170 7,009,615 42,403,260 6.0493 3.116 3.116 3.121 3.085 3.189 13,564,090 3.1261 -1.31%
2016-03-09 0 6.110 6.090 6.110 5.990 6.130 12,762,086 77,222,814 6.0510 3.158 3.147 3.158 3.095 3.168 24,695,519 3.1270 -0.49%
2016-03-08 0 6.140 6.100 6.160 5.990 6.260 18,258,935 110,779,441 6.0671 3.173 3.152 3.183 3.095 3.235 35,332,302 3.1354 -1.92%
2016-03-07 0 6.260 6.250 6.260 6.190 6.380 20,534,285 129,330,266 6.2983 3.235 3.230 3.235 3.199 3.297 39,735,261 3.2548 1.95%
2016-03-04 0 6.140 6.130 6.140 6.020 6.200 18,451,000 113,326,250 6.1420 3.173 3.168 3.173 3.111 3.204 35,703,961 3.1741 0.99%
2016-03-03 0 6.080 6.060 6.090 5.940 6.090 22,274,082 134,067,824 6.0190 3.142 3.132 3.147 3.070 3.147 43,101,889 3.1105 2.01%
2016-03-02 0 5.960 5.940 5.960 5.790 6.020 39,184,702 232,200,350 5.9258 3.080 3.070 3.080 2.992 3.111 75,825,107 3.0623 5.30%
2016-03-01 0 5.660 5.660 5.670 5.430 5.670 20,089,657 111,755,528 5.5628 2.925 2.925 2.930 2.806 2.930 38,874,875 2.8747 3.47%
2016-02-29 0 5.470 5.460 5.500 5.420 5.570 9,569,500 52,537,522 5.4901 2.827 2.822 2.842 2.801 2.878 18,517,644 2.8372 -2.32%
2016-02-26 0 5.600 5.590 5.600 5.510 5.660 8,904,238 49,723,880 5.5843 2.894 2.889 2.894 2.847 2.925 17,230,316 2.8858 2.19%
2016-02-25 0 5.480 5.480 5.490 5.400 5.720 23,011,240 127,055,323 5.5214 2.832 2.832 2.837 2.791 2.956 44,528,340 2.8534 -4.86%
2016-02-24 0 5.760 5.760 5.770 5.600 5.850 11,925,011 68,063,603 5.7076 2.977 2.977 2.982 2.894 3.023 23,075,721 2.9496 -0.69%
2016-02-23 0 5.800 5.810 5.820 5.740 5.900 12,161,500 70,612,085 5.8062 2.997 3.002 3.008 2.966 3.049 23,533,343 3.0005 -0.68%
2016-02-22 0 5.840 5.850 5.860 5.760 5.950 13,299,500 78,183,017 5.8786 3.018 3.023 3.028 2.977 3.075 25,735,452 3.0380 1.57%
2016-02-19 0 5.750 5.710 5.770 5.620 5.780 10,742,592 61,374,693 5.7132 2.971 2.951 2.982 2.904 2.987 20,787,658 2.9525 0.70%
2016-02-18 0 5.710 5.710 5.720 5.610 5.750 21,794,939 124,049,797 5.6917 2.951 2.951 2.956 2.899 2.971 42,174,714 2.9413 4.01%
2016-02-17 0 5.490 5.490 5.520 5.450 5.670 12,896,742 71,275,660 5.5266 2.837 2.837 2.853 2.816 2.930 24,956,087 2.8560 -2.14%
2016-02-16 0 5.610 5.600 5.630 5.360 5.690 28,414,440 158,990,557 5.5954 2.899 2.894 2.909 2.770 2.940 54,983,906 2.8916 4.66%
2016-02-15 0 5.360 5.350 5.360 5.210 5.390 13,599,434 72,425,876 5.3257 2.770 2.765 2.770 2.692 2.785 26,315,845 2.7522 4.69%
2016-02-12 0 5.120 5.100 5.120 5.060 5.180 14,456,600 73,780,699 5.1036 2.646 2.636 2.646 2.615 2.677 27,974,520 2.6374 -0.97%
2016-02-11 0 5.170 5.180 5.190 5.060 5.300 24,341,000 125,524,157 5.1569 2.672 2.677 2.682 2.615 2.739 47,101,518 2.6650 -6.00%
2016-02-05 0 5.500 5.480 5.490 5.450 5.570 7,233,500 39,673,652 5.4847 2.842 2.832 2.837 2.816 2.878 13,997,323 2.8344 -0.54%
2016-02-04 0 5.530 5.520 5.530 5.470 5.610 12,627,667 70,029,040 5.5457 2.858 2.853 2.858 2.827 2.899 24,435,409 2.8659 1.65%
2016-02-03 0 5.440 5.440 5.450 5.370 5.480 16,969,263 92,228,729 5.4350 2.811 2.811 2.816 2.775 2.832 32,836,697 2.8087 -3.55%
2016-02-02 0 5.640 5.600 5.660 5.510 5.690 12,346,566 69,575,049 5.6352 2.915 2.894 2.925 2.847 2.940 23,891,459 2.9121 1.08%
2016-02-01 0 5.580 5.570 5.600 5.470 5.640 14,228,400 79,055,071 5.5561 2.884 2.878 2.894 2.827 2.915 27,532,938 2.8713 -1.41%
2016-01-29 0 5.660 5.630 5.640 5.360 5.690 45,720,700 255,857,567 5.5961 2.925 2.909 2.915 2.770 2.940 88,472,715 2.8919 5.99%
2016-01-28 0 5.340 5.340 5.350 5.270 5.530 22,715,000 122,154,690 5.3777 2.760 2.760 2.765 2.723 2.858 43,955,095 2.7791 -1.48%
2016-01-27 0 5.420 5.400 5.430 5.320 5.500 40,313,200 217,349,335 5.3915 2.801 2.791 2.806 2.749 2.842 78,008,829 2.7862 1.50%
2016-01-26 0 5.340 5.330 5.340 5.250 5.480 25,085,500 133,484,752 5.3212 2.760 2.754 2.760 2.713 2.832 48,542,177 2.7499 -3.96%
2016-01-25 0 5.560 5.540 5.560 5.350 5.590 22,281,300 122,615,123 5.5031 2.873 2.863 2.873 2.765 2.889 43,115,856 2.8439 3.93%
2016-01-22 0 5.350 5.340 5.350 5.200 5.450 45,989,500 244,365,285 5.3135 2.765 2.760 2.765 2.687 2.816 88,992,862 2.7459 2.10%
2016-01-21 0 5.240 5.230 5.240 5.200 5.580 44,584,000 237,922,297 5.3365 2.708 2.703 2.708 2.687 2.884 86,273,122 2.7578 -4.03%
2016-01-20 0 5.460 5.450 5.460 5.370 5.760 37,230,596 206,075,731 5.5351 2.822 2.816 2.822 2.775 2.977 72,043,777 2.8604 -6.67%
2016-01-19 0 5.850 5.850 5.860 5.480 5.860 31,998,000 182,685,828 5.7093 3.023 3.023 3.028 2.832 3.028 61,918,342 2.9504 5.41%
2016-01-18 0 5.550 5.520 5.550 5.400 5.750 30,318,500 169,888,290 5.6035 2.868 2.853 2.868 2.791 2.971 58,668,394 2.8957 0.00%
2016-01-15 0 5.550 5.530 5.560 5.520 5.830 26,783,495 150,966,164 5.6365 2.868 2.858 2.873 2.853 3.013 51,827,915 2.9128 -2.97%
2016-01-14 0 5.720 5.720 5.730 5.400 5.770 64,141,920 360,991,301 5.6280 2.956 2.956 2.961 2.791 2.982 124,119,050 2.9084 -2.22%
2016-01-13 0 5.850 5.850 5.860 5.780 6.220 34,860,561 208,743,219 5.9879 3.023 3.023 3.028 2.987 3.214 67,457,596 3.0944 -2.82%
2016-01-12 0 6.020 6.000 6.030 5.950 6.260 25,540,400 154,796,691 6.0609 3.111 3.101 3.116 3.075 3.235 49,422,440 3.1321 -1.47%
2016-01-11 0 6.110 6.110 6.120 6.090 6.230 43,884,033 270,059,118 6.1539 3.158 3.158 3.163 3.147 3.220 84,918,638 3.1802 -5.56%
2016-01-08 0 6.470 6.450 6.500 6.300 6.580 18,193,500 117,676,742 6.4681 3.344 3.333 3.359 3.256 3.400 35,205,680 3.3425 1.09%
2016-01-07 0 6.400 6.340 6.380 6.130 6.740 36,143,687 229,524,596 6.3503 3.307 3.276 3.297 3.168 3.483 69,940,533 3.2817 -5.74%
2016-01-06 0 6.790 6.780 6.790 6.670 6.870 14,446,659 98,015,737 6.7847 3.509 3.504 3.509 3.447 3.550 27,955,284 3.5062 1.04%
2016-01-05 0 6.720 6.720 6.740 6.630 6.910 23,085,382 155,413,887 6.7321 3.473 3.473 3.483 3.426 3.571 44,671,810 3.4790 -1.47%
2016-01-04 0 6.820 6.810 6.820 6.660 7.070 35,510,330 241,516,076 6.8013 3.524 3.519 3.524 3.442 3.654 68,714,944 3.5148 -3.94%
2015-12-31 0 7.100 7.080 7.110 7.060 7.130 3,408,000 24,164,737 7.0906 3.669 3.659 3.674 3.648 3.685 6,594,716 3.6643 0.00%
2015-12-30 0 7.100 7.070 7.110 7.020 7.260 7,906,103 56,164,308 7.1039 3.669 3.654 3.674 3.628 3.752 15,298,856 3.6711 -1.11%
2015-12-29 0 7.180 7.170 7.190 7.150 7.230 5,361,700 38,551,898 7.1902 3.710 3.705 3.716 3.695 3.736 10,375,260 3.7158 0.00%
2015-12-28 0 7.180 7.160 7.200 7.150 7.360 16,201,000 116,849,960 7.2125 3.710 3.700 3.721 3.695 3.803 31,350,055 3.7273 -2.18%
2015-12-24 0 7.340 7.310 7.330 7.300 7.450 9,227,000 67,731,010 7.3405 3.793 3.778 3.788 3.772 3.850 17,854,883 3.7934 0.00%
2015-12-23 0 7.340 7.310 7.340 7.160 7.460 22,042,768 161,774,551 7.3391 3.793 3.778 3.793 3.700 3.855 42,654,280 3.7927 1.94%
2015-12-22 0 7.200 7.190 7.220 7.120 7.270 11,670,627 83,845,112 7.1843 3.721 3.716 3.731 3.679 3.757 22,583,470 3.7127 -0.55%
2015-12-21 0 7.240 7.230 7.260 7.000 7.310 22,558,765 163,482,152 7.2469 3.741 3.736 3.752 3.617 3.778 43,652,770 3.7451 2.40%
2015-12-18 0 7.070 7.050 7.060 7.040 7.360 38,366,304 275,028,760 7.1685 3.654 3.643 3.648 3.638 3.803 74,241,451 3.7045 -2.21%
2015-12-17 0 7.230 7.210 7.220 7.050 7.310 17,466,500 126,015,344 7.2147 3.736 3.726 3.731 3.643 3.778 33,798,885 3.7284 1.54%
2015-12-16 0 7.120 7.090 7.100 7.030 7.210 24,540,511 175,265,961 7.1419 3.679 3.664 3.669 3.633 3.726 47,487,585 3.6908 1.86%
2015-12-15 0 6.990 6.970 7.000 6.860 7.040 18,497,001 129,362,723 6.9937 3.612 3.602 3.617 3.545 3.638 35,792,976 3.6142 1.45%
2015-12-14 0 6.890 6.890 6.900 6.560 7.020 28,331,378 193,389,466 6.8260 3.561 3.561 3.566 3.390 3.628 54,823,175 3.5275 1.77%
2015-12-11 0 6.770 6.780 6.790 6.750 6.950 13,739,871 93,438,253 6.8005 3.499 3.504 3.509 3.488 3.592 26,587,600 3.5144 -2.59%
2015-12-10 0 6.950 6.910 6.950 6.880 7.090 12,535,384 87,256,506 6.9608 3.592 3.571 3.592 3.555 3.664 24,256,835 3.5972 0.00%
2015-12-09 0 6.950 6.950 6.960 6.840 7.050 11,328,000 78,937,052 6.9683 3.592 3.592 3.597 3.535 3.643 21,920,463 3.6011 1.61%
2015-12-08 0 6.840 6.830 6.860 6.780 6.960 15,751,750 107,660,625 6.8348 3.535 3.530 3.545 3.504 3.597 30,480,725 3.5321 -1.72%
2015-12-07 0 6.960 6.940 6.980 6.950 7.050 6,201,000 43,367,205 6.9936 3.597 3.586 3.607 3.592 3.643 11,999,364 3.6141 -0.57%
2015-12-04 0 7.000 6.990 7.000 6.900 7.120 26,387,876 184,313,607 6.9848 3.617 3.612 3.617 3.566 3.679 51,062,364 3.6096 -2.10%
2015-12-03 0 7.150 7.120 7.160 7.070 7.210 9,470,825 67,646,617 7.1426 3.695 3.679 3.700 3.654 3.726 18,326,701 3.6912 -0.83%
2015-12-02 0 7.210 7.200 7.210 7.050 7.250 23,089,238 165,403,281 7.1637 3.726 3.721 3.726 3.643 3.747 44,679,272 3.7020 2.12%
2015-12-01 0 7.060 7.050 7.080 7.000 7.200 21,200,120 150,071,494 7.0788 3.648 3.643 3.659 3.617 3.721 41,023,698 3.6582 0.00%
2015-11-30 0 7.060 7.060 7.090 6.860 7.140 35,773,933 250,938,630 7.0146 3.648 3.648 3.664 3.545 3.690 69,225,034 3.6250 0.28%
2015-11-27 0 7.040 7.030 7.040 6.950 7.340 53,584,428 378,449,280 7.0627 3.638 3.633 3.638 3.592 3.793 103,689,573 3.6498 -4.22%
2015-11-26 0 7.350 7.330 7.350 7.330 7.630 17,220,357 128,460,530 7.4598 3.798 3.788 3.798 3.788 3.943 33,322,581 3.8551 -1.61%
2015-11-25 0 7.470 7.460 7.480 7.290 7.550 25,358,168 189,378,992 7.4682 3.860 3.855 3.865 3.767 3.902 49,069,808 3.8594 2.19%
2015-11-24 0 7.310 7.310 7.320 7.230 7.440 18,489,756 135,658,891 7.3370 3.778 3.778 3.783 3.736 3.845 35,778,956 3.7916 -0.41%
2015-11-23 0 7.340 7.320 7.330 7.320 7.480 14,915,000 110,240,060 7.3912 3.793 3.783 3.788 3.783 3.865 28,861,556 3.8196 -1.74%
2015-11-20 0 7.470 7.460 7.470 7.310 7.470 24,561,900 181,809,445 7.4021 3.860 3.855 3.860 3.778 3.860 47,528,975 3.8252 2.47%
2015-11-19 0 7.290 7.300 7.330 7.260 7.370 27,084,819 198,213,858 7.3183 3.767 3.772 3.788 3.752 3.809 52,410,997 3.7819 1.25%
2015-11-18 0 7.200 7.200 7.220 7.180 7.490 41,036,448 298,730,625 7.2796 3.721 3.721 3.731 3.710 3.871 79,408,364 3.7620 -1.77%
2015-11-17 0 7.330 7.330 7.340 7.300 7.620 45,130,000 336,472,947 7.4556 3.788 3.788 3.793 3.772 3.938 87,329,670 3.8529 -0.27%
2015-11-16 0 7.350 7.360 7.370 7.250 7.530 48,505,700 358,403,055 7.3889 3.798 3.803 3.809 3.747 3.891 93,861,883 3.8184 -5.16%
2015-11-13 0 7.750 7.740 7.790 7.650 7.850 42,348,620 328,904,794 7.7666 4.005 4.000 4.026 3.953 4.057 81,947,507 4.0136 -1.77%
2015-11-12 0 7.890 7.880 7.890 7.590 7.900 43,390,500 337,552,032 7.7794 4.077 4.072 4.077 3.922 4.083 83,963,617 4.0202 3.00%
2015-11-11 0 7.660 7.630 7.670 7.390 7.720 36,933,992 279,853,317 7.5771 3.959 3.943 3.964 3.819 3.990 71,469,828 3.9157 0.92%
2015-11-10 0 7.590 7.590 7.600 7.570 7.890 53,469,600 411,391,711 7.6939 3.922 3.922 3.928 3.912 4.077 103,467,373 3.9761 -2.44%
2015-11-09 0 7.780 7.780 7.790 7.710 8.060 82,012,500 649,109,152 7.9148 4.021 4.021 4.026 3.984 4.165 158,699,857 4.0902 0.65%
2015-11-06 0 7.730 7.730 7.740 7.430 7.940 83,482,500 647,789,870 7.7596 3.995 3.995 4.000 3.840 4.103 161,544,409 4.0100 1.84%
2015-11-05 0 7.590 7.570 7.580 7.100 7.810 103,336,400 776,083,622 7.5103 3.922 3.912 3.917 3.669 4.036 199,963,078 3.8811 5.42%
2015-11-04 0 7.200 7.170 7.180 6.790 7.340 123,009,186 877,544,020 7.1340 3.721 3.705 3.710 3.509 3.793 238,031,279 3.6867 6.51%
2015-11-03 0 6.760 6.760 6.770 6.730 6.830 12,169,023 82,558,002 6.7843 3.493 3.493 3.499 3.478 3.530 23,547,901 3.5060 0.75%
2015-11-02 0 6.710 6.700 6.710 6.600 6.820 16,161,500 108,477,018 6.7121 3.468 3.462 3.468 3.411 3.524 31,273,620 3.4686 -0.74%
2015-10-30 0 6.760 6.750 6.770 6.620 6.840 28,357,500 191,018,850 6.7361 3.493 3.488 3.499 3.421 3.535 54,873,723 3.4811 1.20%
2015-10-29 0 6.680 6.680 6.690 6.650 6.920 28,173,000 189,839,690 6.7384 3.452 3.452 3.457 3.437 3.576 54,516,703 3.4822 -2.20%
2015-10-28 0 6.830 6.820 6.830 6.820 6.990 15,484,454 106,762,704 6.8948 3.530 3.524 3.530 3.524 3.612 29,963,489 3.5631 -1.44%
2015-10-27 0 6.930 6.920 6.940 6.860 7.100 45,787,500 316,815,692 6.9193 3.581 3.576 3.586 3.545 3.669 88,601,978 3.5757 -2.39%
2015-10-26 0 7.100 7.090 7.100 6.790 7.240 79,105,000 557,329,305 7.0454 3.669 3.664 3.669 3.509 3.741 153,073,644 3.6409 5.50%
2015-10-23 0 6.730 6.720 6.730 6.710 6.850 37,405,726 252,553,854 6.7517 3.478 3.473 3.478 3.468 3.540 72,382,666 3.4891 1.36%
2015-10-22 0 6.640 6.640 6.650 6.560 6.780 29,860,000 199,231,767 6.6722 3.431 3.431 3.437 3.390 3.504 57,781,164 3.4480 -2.92%
2015-10-20 0 6.840 6.840 6.850 6.750 6.970 19,070,500 130,018,020 6.8178 3.535 3.535 3.540 3.488 3.602 36,902,736 3.5233 -1.58%
2015-10-19 0 6.950 6.950 6.960 6.670 7.000 40,784,250 280,522,095 6.8782 3.592 3.592 3.597 3.447 3.617 78,920,343 3.5545 -0.86%
2015-10-16 0 7.010 6.980 7.020 6.910 7.130 43,293,856 303,634,155 7.0133 3.623 3.607 3.628 3.571 3.685 83,776,605 3.6243 0.86%
2015-10-15 0 6.950 6.920 6.930 6.670 6.980 42,520,750 291,782,280 6.8621 3.592 3.576 3.581 3.447 3.607 82,280,591 3.5462 4.51%
2015-10-14 0 6.650 6.650 6.660 6.560 6.840 39,103,884 261,208,539 6.6799 3.437 3.437 3.442 3.390 3.535 75,668,719 3.4520 -3.20%
2015-10-13 0 6.870 6.870 6.890 6.760 7.140 62,359,000 431,277,427 6.9160 3.550 3.550 3.561 3.493 3.690 120,668,976 3.5741 -1.01%
2015-10-12 0 6.940 6.930 6.950 6.320 7.100 86,734,800 591,481,518 6.8194 3.586 3.581 3.592 3.266 3.669 167,837,834 3.5241 10.16%
2015-10-09 0 6.300 6.290 6.300 6.250 6.500 45,433,159 289,571,085 6.3736 3.256 3.251 3.256 3.230 3.359 87,916,304 3.2937 1.12%
2015-10-08 0 6.230 6.210 6.230 6.100 6.380 45,615,679 283,102,706 6.2063 3.220 3.209 3.220 3.152 3.297 88,269,493 3.2073 -2.35%
2015-10-07 0 6.380 6.350 6.360 5.760 6.390 69,252,000 426,413,877 6.1574 3.297 3.282 3.287 2.977 3.302 134,007,408 3.1820 10.19%
2015-10-06 0 5.790 5.780 5.790 5.740 5.980 16,911,000 98,530,370 5.8264 2.992 2.987 2.992 2.966 3.090 32,723,954 3.0110 -1.53%
2015-10-05 0 5.880 5.870 5.880 5.810 6.000 28,571,629 168,589,628 5.9006 3.039 3.033 3.039 3.002 3.101 55,288,077 3.0493 2.08%
2015-10-02 0 5.760 5.760 5.780 5.460 5.780 33,088,500 186,932,740 5.6495 2.977 2.977 2.987 2.822 2.987 64,028,535 2.9195 5.88%
2015-09-30 0 5.440 5.410 5.450 5.260 5.460 22,088,882 119,161,119 5.3946 2.811 2.796 2.816 2.718 2.822 42,743,514 2.7878 2.26%
2015-09-29 0 5.320 5.330 5.340 5.220 5.380 19,790,565 105,166,825 5.3140 2.749 2.754 2.760 2.698 2.780 38,296,112 2.7461 -3.80%
2015-09-25 0 5.530 5.520 5.530 5.460 5.600 22,189,868 122,923,541 5.5396 2.858 2.853 2.858 2.822 2.894 42,938,929 2.8628 -0.90%
2015-09-24 0 5.580 5.550 5.590 5.410 5.600 19,919,000 110,219,252 5.5334 2.884 2.868 2.889 2.796 2.894 38,544,642 2.8595 1.45%
2015-09-23 0 5.500 5.470 5.500 5.400 5.730 39,228,481 216,159,029 5.5103 2.842 2.827 2.842 2.791 2.961 75,909,823 2.8476 -4.35%
2015-09-22 0 5.750 5.740 5.760 5.720 5.990 26,991,000 158,632,472 5.8772 2.971 2.966 2.977 2.956 3.095 52,229,451 3.0372 -0.86%
2015-09-21 0 5.800 5.800 5.830 5.700 5.880 32,527,352 188,329,457 5.7899 2.997 2.997 3.013 2.946 3.039 62,942,675 2.9921 -2.52%
2015-09-18 0 5.950 5.910 5.960 5.710 5.980 35,026,345 206,666,023 5.9003 3.075 3.054 3.080 2.951 3.090 67,778,399 3.0491 3.66%
2015-09-17 0 5.740 5.730 5.750 5.680 6.010 48,863,000 284,876,006 5.8301 2.966 2.961 2.971 2.935 3.106 94,553,283 3.0129 1.41%
2015-09-16 0 5.660 5.640 5.670 5.470 5.770 26,528,677 149,303,812 5.6280 2.925 2.915 2.930 2.827 2.982 51,334,824 2.9084 3.28%
2015-09-15 0 5.480 5.470 5.500 5.460 5.640 13,963,350 77,125,550 5.5234 2.832 2.827 2.842 2.822 2.915 27,020,048 2.8544 -2.14%
2015-09-14 0 5.600 5.580 5.600 5.380 5.750 37,650,041 208,480,491 5.5373 2.894 2.884 2.894 2.780 2.971 72,855,432 2.8616 -0.88%
2015-09-11 0 5.650 5.650 5.660 5.610 5.900 59,202,078 339,589,415 5.7361 2.920 2.920 2.925 2.899 3.049 114,560,114 2.9643 1.07%
2015-09-10 0 5.590 5.580 5.590 5.470 5.690 39,827,500 222,280,655 5.5811 2.889 2.884 2.889 2.827 2.940 77,068,966 2.8842 -2.27%
2015-09-09 0 5.720 5.720 5.730 5.340 5.760 66,108,600 366,939,449 5.5506 2.956 2.956 2.961 2.760 2.977 127,924,711 2.8684 7.72%
2015-09-08 0 5.310 5.310 5.320 4.940 5.320 51,158,492 263,556,134 5.1518 2.744 2.744 2.749 2.553 2.749 98,995,219 2.6623 7.49%
2015-09-07 0 4.940 4.960 4.970 4.750 5.300 61,802,000 312,182,632 5.0513 2.553 2.563 2.568 2.455 2.739 119,591,143 2.6104 4.00%
2015-09-04 0 4.750 4.740 4.750 4.720 5.060 49,362,635 240,997,067 4.8822 2.455 2.450 2.455 2.439 2.615 95,520,111 2.5230 -3.85%
2015-09-02 0 4.940 4.930 4.940 4.810 5.220 104,556,169 525,468,205 5.0257 2.553 2.548 2.553 2.486 2.698 202,323,416 2.5972 -0.60%
2015-09-01 0 4.970 4.970 4.980 4.950 5.300 44,715,515 227,181,551 5.0806 2.568 2.568 2.574 2.558 2.739 86,527,613 2.6255 -6.40%
2015-08-31 0 5.310 5.310 5.380 5.000 5.500 48,100,959 251,018,884 5.2186 2.744 2.744 2.780 2.584 2.842 93,078,681 2.6968 -2.57%
2015-08-28 0 5.450 5.410 5.440 5.310 5.700 39,379,267 215,964,164 5.4842 2.816 2.796 2.811 2.744 2.946 76,201,604 2.8341 -1.80%
2015-08-27 0 5.550 5.540 5.570 5.100 5.610 57,638,932 306,991,925 5.3261 2.868 2.863 2.878 2.636 2.899 111,535,318 2.7524 11.00%
2015-08-26 0 5.000 5.000 5.010 4.870 5.360 62,583,532 319,120,054 5.0991 2.584 2.584 2.589 2.517 2.770 121,103,461 2.6351 -2.72%
2015-08-25 0 5.140 5.140 5.160 4.870 5.390 80,605,584 410,796,824 5.0964 2.656 2.656 2.667 2.517 2.785 155,977,378 2.6337 2.39%
2015-08-24 0 5.020 5.010 5.020 4.870 5.460 105,477,348 540,974,127 5.1288 2.594 2.589 2.594 2.517 2.822 204,105,961 2.6505 -14.19%
2015-08-21 0 5.850 5.850 5.860 5.780 5.980 46,108,597 270,018,104 5.8561 3.023 3.023 3.028 2.987 3.090 89,223,323 3.0263 -4.88%
2015-08-20 0 6.150 6.150 6.160 6.120 6.430 25,226,500 157,283,347 6.2348 3.178 3.178 3.183 3.163 3.323 48,815,022 3.2220 -5.53%
2015-08-19 0 6.510 6.500 6.520 6.320 6.590 21,845,127 140,843,471 6.4474 3.364 3.359 3.369 3.266 3.406 42,271,831 3.3319 -0.31%
2015-08-18 0 6.530 6.530 6.550 6.420 6.940 20,379,700 135,625,031 6.6549 3.375 3.375 3.385 3.318 3.586 39,436,128 3.4391 -3.55%
2015-08-17 0 6.770 6.780 6.790 6.720 7.040 19,072,000 129,349,325 6.7822 3.499 3.504 3.509 3.473 3.638 36,905,639 3.5049 -2.31%
2015-08-14 0 6.930 6.910 6.920 6.870 7.000 13,703,000 94,943,952 6.9287 3.581 3.571 3.576 3.550 3.617 26,516,252 3.5806 -0.14%
2015-08-13 0 6.940 6.950 6.960 6.770 7.100 29,889,770 205,526,395 6.8761 3.586 3.592 3.597 3.499 3.669 57,838,771 3.5534 0.73%
2015-08-12 0 6.890 6.860 6.900 6.780 7.000 28,974,500 199,077,060 6.8708 3.561 3.545 3.566 3.504 3.617 56,067,661 3.5507 -1.57%
2015-08-11 0 7.000 6.990 7.000 6.950 7.500 38,141,500 274,336,237 7.1926 3.617 3.612 3.617 3.592 3.876 73,806,439 3.7170 -3.71%
2015-08-10 0 7.270 7.270 7.280 6.790 7.350 30,310,000 217,221,332 7.1667 3.757 3.757 3.762 3.509 3.798 58,651,945 3.7036 7.23%
2015-08-07 0 6.780 6.780 6.790 6.670 6.910 18,870,760 128,013,912 6.7837 3.504 3.504 3.509 3.447 3.571 36,516,225 3.5057 0.44%
2015-08-06 0 6.750 6.760 6.780 6.730 6.870 12,733,500 86,398,522 6.7851 3.488 3.493 3.504 3.478 3.550 24,640,203 3.5064 -1.03%
2015-08-05 0 6.820 6.810 6.860 6.770 7.000 14,428,000 98,968,165 6.8595 3.524 3.519 3.545 3.499 3.617 27,919,177 3.5448 -1.02%
2015-08-04 0 6.890 6.860 6.900 6.680 7.010 22,454,166 152,484,517 6.7909 3.561 3.545 3.566 3.452 3.623 43,450,364 3.5094 0.15%
2015-08-03 0 6.880 6.880 6.910 6.650 7.040 32,868,400 224,307,045 6.8244 3.555 3.555 3.571 3.437 3.638 63,602,626 3.5267 -1.57%
2015-07-31 0 6.990 6.990 7.000 6.980 7.300 22,702,082 161,091,658 7.0959 3.612 3.612 3.617 3.607 3.772 43,930,098 3.6670 -2.10%
2015-07-30 0 7.140 7.120 7.130 7.010 7.360 43,049,000 311,777,867 7.2424 3.690 3.679 3.685 3.623 3.803 83,302,791 3.7427 2.00%
2015-07-29 0 7.000 7.010 7.040 6.790 7.040 35,618,500 247,143,275 6.9386 3.617 3.623 3.638 3.509 3.638 68,924,260 3.5857 3.55%
2015-07-28 0 6.760 6.760 6.770 6.500 7.170 50,253,334 346,399,108 6.8931 3.493 3.493 3.499 3.359 3.705 97,243,676 3.5622 -0.59%
2015-07-27 0 6.800 6.780 6.800 6.690 7.670 68,380,700 483,838,592 7.0757 3.514 3.504 3.514 3.457 3.964 132,321,382 3.6565 -12.37%
2015-07-24 0 7.760 7.750 7.760 7.730 8.000 19,583,700 153,254,942 7.8256 4.010 4.005 4.010 3.995 4.134 37,895,813 4.0441 -3.00%
2015-07-23 0 8.000 7.990 8.010 7.660 8.010 29,492,900 233,744,601 7.9255 4.134 4.129 4.139 3.959 4.139 57,070,801 4.0957 4.03%
2015-07-22 0 7.690 7.680 7.690 7.510 7.930 37,945,144 291,196,881 7.6742 3.974 3.969 3.974 3.881 4.098 73,426,477 3.9658 -4.00%
2015-07-21 0 8.010 7.990 8.020 7.730 8.070 30,748,103 244,438,552 7.9497 4.139 4.129 4.145 3.995 4.170 59,499,705 4.1082 1.78%
2015-07-20 0 7.870 7.840 7.870 7.840 8.200 32,951,000 262,452,400 7.9649 4.067 4.052 4.067 4.052 4.238 63,762,463 4.1161 -4.26%
2015-07-17 0 8.220 8.220 8.230 7.650 8.230 76,946,900 615,174,388 7.9948 4.248 4.248 4.253 3.953 4.253 148,897,571 4.1315 6.75%
2015-07-16 0 7.700 7.690 7.700 7.440 7.970 57,070,000 440,549,297 7.7195 3.979 3.974 3.979 3.845 4.119 110,434,396 3.9892 -0.39%
2015-07-15 0 7.730 7.730 7.740 7.710 8.330 119,138,173 943,032,907 7.9155 3.995 3.995 4.000 3.984 4.305 230,540,601 4.0905 -7.43%
2015-07-14 0 8.350 8.350 8.360 7.970 8.570 71,550,512 589,322,957 8.2365 4.315 4.315 4.320 4.119 4.429 138,455,187 4.2564 -1.30%
2015-07-13 0 8.460 8.440 8.450 8.200 8.680 79,609,000 673,150,459 8.4557 4.372 4.362 4.367 4.238 4.486 154,048,919 4.3697 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 4.279 4.279 4.284 3.886 4.548 239,035,748 4.3292 8.66%
2015-07-09 0 7.620 7.630 7.650 5.980 7.730 139,629,090 993,381,237 7.1144 3.938 3.943 3.953 3.090 3.995 270,191,942 3.6766 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 3.178 3.178 3.183 2.491 3.297 598,080,171 2.9575 -6.11%
2015-07-07 0 6.550 6.530 6.540 6.510 7.980 109,280,191 771,054,745 7.0558 3.385 3.375 3.380 3.364 4.124 211,464,725 3.6463 -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 3.995 3.995 4.005 3.674 4.884 269,055,883 4.1698 -13.63%
2015-07-03 0 8.950 8.950 8.980 8.750 9.530 66,171,499 601,178,459 9.0852 4.625 4.625 4.641 4.522 4.925 128,046,425 4.6950 -4.79%
2015-07-02 0 9.400 9.380 9.410 9.200 10.30 72,005,310 684,862,963 9.5113 4.858 4.847 4.863 4.754 5.323 139,335,253 4.9152 -5.43%
2015-06-30 0 10.10 10.10 10.14 9.180 10.14 65,566,128 642,276,548 9.7959 5.137 5.137 5.157 4.669 5.157 128,921,835 4.9819 6.32%
2015-06-29 0 9.500 9.480 9.520 9.020 10.48 74,381,174 706,543,451 9.4990 4.831 4.821 4.842 4.587 5.330 146,254,747 4.8309 -6.86%
2015-06-26 0 10.20 10.18 10.24 10.02 10.64 48,543,442 499,158,265 10.283 5.187 5.177 5.208 5.096 5.411 95,450,347 5.2295 -3.59%
2015-06-25 0 10.58 10.52 10.56 10.54 10.96 29,194,198 313,598,198 10.742 5.381 5.350 5.371 5.360 5.574 57,404,177 5.4630 -2.04%
2015-06-24 0 10.80 10.74 10.82 10.72 11.14 27,390,502 296,854,802 10.838 5.493 5.462 5.503 5.452 5.666 53,857,592 5.5118 -1.28%
2015-06-23 0 10.94 10.92 10.94 10.38 11.14 36,494,925 393,767,234 10.790 5.564 5.554 5.564 5.279 5.666 71,759,502 5.4873 6.01%
2015-06-22 0 10.32 10.30 10.34 10.16 10.68 25,764,402 266,189,652 10.332 5.248 5.238 5.259 5.167 5.432 50,660,213 5.2544 -2.09%
2015-06-19 0 10.54 10.52 10.54 10.50 11.12 33,679,188 361,073,656 10.721 5.360 5.350 5.360 5.340 5.655 66,222,955 5.4524 -3.48%
2015-06-18 0 10.92 10.90 10.92 10.90 11.28 21,903,300 241,914,308 11.045 5.554 5.543 5.554 5.543 5.737 43,068,177 5.6170 -1.80%
2015-06-17 0 11.12 11.12 11.16 11.02 11.24 29,141,037 324,525,225 11.136 5.655 5.655 5.676 5.604 5.716 57,299,647 5.6637 1.09%
2015-06-16 0 11.00 11.00 11.02 10.90 11.54 33,302,299 372,594,432 11.188 5.594 5.594 5.604 5.543 5.869 65,481,883 5.6900 -3.51%
2015-06-15 0 11.40 11.40 11.42 11.32 11.72 26,784,500 310,150,497 11.579 5.798 5.798 5.808 5.757 5.960 52,666,018 5.8890 -4.04%
2015-06-12 0 11.88 11.86 11.90 11.30 11.90 35,501,174 413,191,129 11.639 6.042 6.032 6.052 5.747 6.052 69,805,502 5.9192 5.69%
2015-06-11 0 11.24 11.24 11.28 11.14 11.70 38,468,201 433,196,818 11.261 5.716 5.716 5.737 5.666 5.950 75,639,530 5.7271 -1.58%
2015-06-10 0 11.42 11.40 11.42 11.38 12.00 37,486,526 435,892,906 11.628 5.808 5.798 5.808 5.788 6.103 73,709,275 5.9137 -4.52%
2015-06-09 0 11.96 11.94 11.98 11.56 12.38 47,519,368 563,926,101 11.867 6.083 6.072 6.093 5.879 6.296 93,436,723 6.0354 -4.78%
2015-06-08 0 12.56 12.52 12.54 12.20 12.70 47,151,921 586,490,896 12.438 6.388 6.367 6.378 6.205 6.459 92,714,217 6.3258 2.45%
2015-06-05 0 12.26 12.26 12.28 12.24 12.82 33,191,530 410,922,023 12.380 6.235 6.235 6.245 6.225 6.520 65,264,079 6.2963 -3.01%
2015-06-04 0 12.64 12.60 12.62 12.50 12.94 35,741,838 452,818,793 12.669 6.428 6.408 6.418 6.357 6.581 70,278,717 6.4432 -0.78%
2015-06-03 0 12.74 12.68 12.72 12.68 12.98 29,054,000 371,755,200 12.795 6.479 6.449 6.469 6.449 6.601 57,128,507 6.5074 -0.31%
2015-06-02 0 12.78 12.72 12.78 12.72 13.10 38,473,990 494,429,720 12.851 6.500 6.469 6.500 6.469 6.662 75,650,912 6.5357 -1.39%
2015-06-01 0 12.96 12.98 13.00 12.54 13.32 45,478,438 591,648,243 13.009 6.591 6.601 6.611 6.378 6.774 89,423,669 6.6162 -1.37%
2015-05-29 0 13.14 13.16 13.18 12.72 13.22 51,543,243 672,207,402 13.042 6.683 6.693 6.703 6.469 6.723 101,348,817 6.6326 -1.79%
2015-05-28 0 13.38 13.36 13.38 12.66 13.72 54,049,916 711,735,500 13.168 6.805 6.795 6.805 6.439 6.978 106,277,656 6.6969 -2.19%
2015-05-27 0 13.68 13.64 13.68 13.54 13.86 31,921,932 435,925,835 13.656 6.957 6.937 6.957 6.886 7.049 62,767,685 6.9451 -0.15%
2015-05-26 0 13.70 13.68 13.70 13.66 14.12 66,898,850 923,282,909 13.801 6.967 6.957 6.967 6.947 7.181 131,542,350 7.0189 3.32%
2015-05-22 0 13.26 13.24 13.26 13.12 13.50 33,676,355 448,192,840 13.309 6.744 6.734 6.744 6.672 6.866 66,217,384 6.7685 -0.30%
2015-05-21 0 13.30 13.26 13.30 12.98 13.30 27,655,682 363,897,525 13.158 6.764 6.744 6.764 6.601 6.764 54,379,012 6.6919 1.06%
2015-05-20 0 13.16 13.14 13.18 13.08 13.38 29,235,416 386,991,702 13.237 6.693 6.683 6.703 6.652 6.805 57,485,223 6.7320 -0.30%
2015-05-19 0 13.20 13.18 13.20 12.58 13.34 53,687,625 700,916,497 13.055 6.713 6.703 6.713 6.398 6.784 105,565,287 6.6396 3.77%
2015-05-18 0 12.72 12.72 12.76 12.56 12.98 28,175,500 357,629,830 12.693 6.469 6.469 6.489 6.388 6.601 55,401,124 6.4553 -2.15%
2015-05-15 0 13.00 13.02 13.04 12.38 13.04 49,368,766 628,152,183 12.724 6.611 6.622 6.632 6.296 6.632 97,073,171 6.4709 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 6.540 6.540 6.550 6.489 6.906 201,581,801 6.6578 -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 6.805 6.764 6.774 6.672 6.937 386,220,084 6.7830 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 6.744 6.723 6.734 6.489 7.059 274,669,276 6.7570 4.08%
2015-05-11 0 12.74 12.72 12.80 12.64 13.04 70,762,383 902,939,090 12.760 6.479 6.469 6.510 6.428 6.632 139,139,165 6.4895 0.31%
2015-05-08 0 12.70 12.68 12.70 12.44 12.80 57,832,578 732,853,591 12.672 6.459 6.449 6.459 6.327 6.510 113,715,455 6.4446 3.59%
2015-05-07 0 12.26 12.26 12.28 12.00 12.32 49,339,000 599,748,325 12.156 6.235 6.235 6.245 6.103 6.266 97,014,642 6.1820 0.99%
2015-05-06 0 12.14 12.14 12.16 11.92 12.60 52,946,286 648,241,746 12.243 6.174 6.174 6.184 6.062 6.408 104,107,602 6.2267 -0.33%
2015-05-05 0 12.18 12.16 12.20 12.08 12.90 61,950,116 761,750,709 12.296 6.194 6.184 6.205 6.144 6.561 121,811,717 6.2535 -4.69%
2015-05-04 0 12.78 12.76 12.78 12.62 12.92 26,167,290 335,098,573 12.806 6.500 6.489 6.500 6.418 6.571 51,452,406 6.5128 0.31%
2015-04-30 0 12.74 12.72 12.78 12.54 12.82 40,580,834 515,103,664 12.693 6.479 6.469 6.500 6.378 6.520 79,793,573 6.4555 0.00%
2015-04-29 0 12.74 12.72 12.76 12.18 12.98 52,829,140 669,779,206 12.678 6.479 6.469 6.489 6.194 6.601 103,877,259 6.4478 3.24%
2015-04-28 0 12.34 12.32 12.34 12.22 13.30 71,803,122 908,205,571 12.649 6.276 6.266 6.276 6.215 6.764 141,185,557 6.4327 -2.99%
2015-04-27 0 12.72 12.72 12.74 12.50 12.92 32,751,187 417,438,296 12.746 6.469 6.469 6.479 6.357 6.571 64,398,238 6.4821 0.16%
2015-04-24 0 12.70 12.68 12.70 11.98 12.82 32,134,055 398,629,904 12.405 6.459 6.449 6.459 6.093 6.520 63,184,780 6.3090 1.44%
2015-04-23 0 12.52 12.42 12.50 12.42 13.40 54,920,776 711,231,537 12.950 6.367 6.316 6.357 6.316 6.815 107,990,016 6.5861 -3.25%
2015-04-22 0 12.94 12.90 12.98 12.26 13.20 47,806,428 614,193,867 12.848 6.581 6.561 6.601 6.235 6.713 94,001,165 6.5339 5.72%
2015-04-21 0 12.24 12.20 12.24 11.70 12.40 41,128,211 497,508,443 12.097 6.225 6.205 6.225 5.950 6.306 80,869,873 6.1520 3.90%
2015-04-20 0 11.78 11.78 11.84 11.52 12.80 60,689,400 728,018,483 11.996 5.991 5.991 6.022 5.859 6.510 119,332,788 6.1007 -7.24%
2015-04-17 0 12.70 12.68 12.70 12.56 13.14 37,062,528 476,272,448 12.851 6.459 6.449 6.459 6.388 6.683 72,875,573 6.5354 -0.16%
2015-04-16 0 12.72 12.74 12.76 12.30 12.88 32,422,968 409,237,801 12.622 6.469 6.479 6.489 6.255 6.550 63,752,866 6.4191 1.27%
2015-04-15 0 12.56 12.56 12.58 12.44 13.18 40,192,341 514,459,408 12.800 6.388 6.388 6.398 6.327 6.703 79,029,684 6.5097 -2.48%
2015-04-14 0 12.88 12.86 12.88 12.78 14.00 63,134,584 836,774,182 13.254 6.550 6.540 6.550 6.500 7.120 124,140,722 6.7405 -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 7.008 7.008 7.018 6.611 7.028 151,933,636 6.8462 8.85%
2015-04-10 0 12.66 12.64 12.66 11.82 13.12 69,836,492 864,842,233 12.384 6.439 6.428 6.439 6.011 6.672 137,318,597 6.2981 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 6.439 6.449 6.459 5.747 7.008 287,717,436 6.3054 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 5.696 5.696 5.706 4.852 5.716 337,130,128 5.3284 21.74%
2015-04-02 0 9.200 9.190 9.200 9.030 9.310 45,182,000 413,702,055 9.1563 4.679 4.674 4.679 4.592 4.735 88,840,786 4.6567 -0.22%
2015-04-01 0 9.220 9.210 9.230 8.810 9.250 35,094,205 320,665,617 9.1373 4.689 4.684 4.694 4.481 4.704 69,005,285 4.6470 3.95%
2015-03-31 0 8.870 8.820 8.840 8.700 9.440 41,993,256 380,440,773 9.0596 4.511 4.486 4.496 4.425 4.801 82,570,800 4.6074 -2.21%
2015-03-30 0 9.070 9.070 9.080 8.690 9.120 54,339,413 488,469,516 8.9892 4.613 4.613 4.618 4.419 4.638 106,846,890 4.5717 5.71%
2015-03-27 0 8.580 8.550 8.560 8.470 8.610 11,508,668 98,549,889 8.5631 4.364 4.348 4.353 4.308 4.379 22,629,346 4.3550 0.12%
2015-03-26 0 8.570 8.560 8.570 8.460 8.630 13,214,080 112,904,013 8.5442 4.358 4.353 4.358 4.303 4.389 25,982,676 4.3454 0.71%
2015-03-25 0 8.510 8.490 8.510 8.460 8.700 17,625,528 150,785,949 8.5550 4.328 4.318 4.328 4.303 4.425 34,656,849 4.3508 -1.85%
2015-03-24 0 8.670 8.640 8.670 8.510 8.950 27,065,815 234,620,726 8.6685 4.409 4.394 4.409 4.328 4.552 53,219,164 4.4086 -2.91%
2015-03-23 0 8.930 8.930 8.950 8.830 9.090 30,822,520 275,324,465 8.9326 4.542 4.542 4.552 4.491 4.623 60,605,925 4.5429 2.53%
2015-03-20 0 8.710 8.710 8.740 8.190 8.820 52,429,822 448,698,288 8.5581 4.430 4.430 4.445 4.165 4.486 103,092,086 4.3524 6.22%
2015-03-19 0 8.200 8.190 8.200 8.180 8.600 30,348,567 255,045,187 8.4039 4.170 4.165 4.170 4.160 4.374 59,673,998 4.2740 -3.64%
2015-03-18 0 8.510 8.500 8.510 8.200 8.580 33,648,749 285,730,923 8.4916 4.328 4.323 4.328 4.170 4.364 66,163,103 4.3186 1.67%
2015-03-17 0 8.370 8.370 8.390 8.270 8.490 38,559,523 323,374,942 8.3864 4.257 4.257 4.267 4.206 4.318 75,819,095 4.2651 0.72%
2015-03-16 0 8.310 8.310 8.320 7.830 8.380 33,012,440 271,226,585 8.2159 4.226 4.226 4.231 3.982 4.262 64,911,937 4.1784 4.40%
2015-03-13 0 7.960 7.940 7.960 7.630 7.970 28,580,687 223,614,182 7.8240 4.048 4.038 4.048 3.880 4.053 56,197,838 3.9791 4.33%
2015-03-12 0 7.630 7.610 7.620 7.570 7.780 36,471,918 279,593,496 7.6660 3.880 3.870 3.875 3.850 3.957 71,714,264 3.8987 0.39%
2015-03-11 0 7.600 7.600 7.610 7.560 7.920 30,265,400 234,184,261 7.7377 3.865 3.865 3.870 3.845 4.028 59,510,467 3.9352 -0.52%
2015-03-10 0 7.640 7.650 7.680 7.530 8.000 56,475,068 432,630,517 7.6606 3.885 3.891 3.906 3.830 4.069 111,046,201 3.8960 -4.02%
2015-03-09 0 7.960 7.950 7.970 7.940 8.380 61,473,394 496,082,326 8.0699 4.048 4.043 4.053 4.038 4.262 120,874,345 4.1041 -6.79%
2015-03-06 0 8.540 8.520 8.530 8.450 8.640 15,604,000 132,867,872 8.5150 4.343 4.333 4.338 4.297 4.394 30,681,945 4.3305 0.23%
2015-03-05 0 8.520 8.510 8.520 8.230 8.580 18,344,890 155,416,760 8.4719 4.333 4.328 4.333 4.186 4.364 36,071,322 4.3086 1.07%
2015-03-04 0 8.430 8.420 8.430 8.410 8.760 25,725,848 219,936,433 8.5492 4.287 4.282 4.287 4.277 4.455 50,584,405 4.3479 -2.77%
2015-03-03 0 8.670 8.660 8.690 8.600 9.030 25,175,683 220,925,689 8.7754 4.409 4.404 4.419 4.374 4.592 49,502,622 4.4629 -3.88%
2015-03-02 0 9.020 9.020 9.040 8.990 9.400 24,606,500 224,933,557 9.1412 4.587 4.587 4.597 4.572 4.781 48,383,445 4.6490 -2.49%
2015-02-27 0 9.250 9.170 9.240 9.120 9.290 13,601,242 125,216,570 9.2063 4.704 4.664 4.699 4.638 4.725 26,743,947 4.6821 -0.22%
2015-02-26 0 9.270 9.250 9.290 8.910 9.290 16,126,500 147,491,120 9.1459 4.714 4.704 4.725 4.531 4.725 31,709,330 4.6513 2.54%
2015-02-25 0 9.040 9.030 9.040 8.990 9.370 14,904,500 136,100,255 9.1315 4.597 4.592 4.597 4.572 4.765 29,306,527 4.6440 -3.11%
2015-02-24 0 9.330 9.310 9.320 9.160 9.330 13,671,208 126,692,117 9.2671 4.745 4.735 4.740 4.659 4.745 26,881,521 4.7130 1.30%
2015-02-23 0 9.210 9.210 9.220 9.100 9.320 15,879,659 146,108,969 9.2010 4.684 4.684 4.689 4.628 4.740 31,223,970 4.6794 -1.07%
2015-02-18 0 9.310 9.290 9.300 8.900 9.320 11,509,000 104,955,922 9.1195 4.735 4.725 4.730 4.526 4.740 22,629,999 4.6379 4.14%
2015-02-17 0 8.940 8.940 8.950 8.810 8.990 13,026,396 116,451,631 8.9397 4.547 4.547 4.552 4.481 4.572 25,613,635 4.5465 0.79%
2015-02-16 0 8.870 8.850 8.870 8.780 8.900 12,676,271 111,915,777 8.8288 4.511 4.501 4.511 4.465 4.526 24,925,189 4.4901 0.34%
2015-02-13 0 8.840 8.830 8.840 8.600 8.950 32,144,000 282,962,622 8.8030 4.496 4.491 4.496 4.374 4.552 63,204,334 4.4769 2.31%
2015-02-12 0 8.640 8.600 8.640 8.470 8.650 12,416,000 106,115,452 8.5467 4.394 4.374 4.394 4.308 4.399 24,413,421 4.3466 0.82%
2015-02-11 0 8.570 8.530 8.550 8.460 8.640 11,833,571 100,800,953 8.5182 4.358 4.338 4.348 4.303 4.394 23,268,199 4.3321 -0.35%
2015-02-10 0 8.600 8.600 8.620 8.530 8.820 16,788,500 145,050,295 8.6399 4.374 4.374 4.384 4.338 4.486 33,011,012 4.3940 -1.15%
2015-02-09 0 8.700 8.720 8.730 8.510 8.860 18,065,100 157,915,083 8.7414 4.425 4.435 4.440 4.328 4.506 35,521,174 4.4457 1.05%
2015-02-06 0 8.610 8.600 8.630 8.590 8.900 34,693,410 303,646,339 8.7523 4.379 4.374 4.389 4.369 4.526 68,217,206 4.4512 0.23%
2015-02-05 0 8.590 8.550 8.590 8.490 9.050 35,650,512 311,127,816 8.7272 4.369 4.348 4.369 4.318 4.603 70,099,144 4.4384 -0.12%
2015-02-04 0 8.600 8.570 8.600 8.470 8.800 26,413,559 228,318,603 8.6440 4.374 4.358 4.374 4.308 4.475 51,936,642 4.3961 0.35%
2015-02-03 0 8.570 8.570 8.580 8.070 8.600 23,440,000 195,180,660 8.3268 4.358 4.358 4.364 4.104 4.374 46,089,771 4.2348 5.80%
2015-02-02 0 8.100 8.060 8.120 8.000 8.190 36,657,384 295,807,958 8.0695 4.119 4.099 4.130 4.069 4.165 72,078,943 4.1039 -2.17%
2015-01-30 0 8.280 8.260 8.330 8.120 8.460 27,838,459 229,890,048 8.2580 4.211 4.201 4.236 4.130 4.303 54,738,404 4.1998 -1.19%
2015-01-29 0 8.380 8.380 8.390 8.310 8.470 19,084,000 159,793,845 8.3732 4.262 4.262 4.267 4.226 4.308 37,524,624 4.2584 -1.99%
2015-01-28 0 8.550 8.530 8.560 8.480 8.840 32,357,000 279,654,017 8.6428 4.348 4.338 4.353 4.313 4.496 63,623,154 4.3955 1.06%
2015-01-27 0 8.460 8.450 8.460 8.390 8.780 34,195,100 290,946,140 8.5084 4.303 4.297 4.303 4.267 4.465 67,237,386 4.3271 -3.20%
2015-01-26 0 8.740 8.720 8.740 8.600 8.820 15,839,883 137,895,290 8.7056 4.445 4.435 4.445 4.374 4.486 31,145,759 4.4274 -0.79%
2015-01-23 0 8.810 8.770 8.830 8.730 8.970 31,510,358 277,766,975 8.8151 4.481 4.460 4.491 4.440 4.562 61,958,412 4.4831 1.15%
2015-01-22 0 8.710 8.700 8.710 8.670 9.030 51,437,564 453,572,961 8.8179 4.430 4.425 4.430 4.409 4.592 101,141,021 4.4846 -1.80%
2015-01-21 0 8.870 8.870 8.880 8.520 8.960 82,157,878 719,329,109 8.7554 4.511 4.511 4.516 4.333 4.557 161,545,980 4.4528 0.23%
2015-01-20 0 8.850 8.860 8.870 8.410 9.140 89,687,738 785,988,438 8.7636 4.501 4.506 4.511 4.277 4.648 176,351,847 4.4569 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 4.247 4.241 4.247 4.104 4.542 256,748,274 4.2689 -13.20%
2015-01-16 0 9.620 9.620 9.640 9.580 9.960 24,415,200 236,731,121 9.6961 4.892 4.892 4.903 4.872 5.065 48,007,294 4.9311 -3.80%
2015-01-15 0 10.00 9.990 10.00 9.600 10.08 24,695,789 242,889,816 9.8353 5.086 5.081 5.086 4.882 5.126 48,559,013 5.0020 1.73%
2015-01-14 0 9.830 9.800 9.820 9.740 9.930 19,608,500 193,243,840 9.8551 4.999 4.984 4.994 4.953 5.050 38,555,942 5.0120 0.61%
2015-01-13 0 9.770 9.760 9.780 9.600 9.880 15,754,500 153,700,047 9.7559 4.969 4.964 4.974 4.882 5.025 30,977,871 4.9616 1.14%
2015-01-12 0 9.660 9.630 9.640 9.490 10.18 34,238,500 333,871,517 9.7513 4.913 4.898 4.903 4.826 5.177 67,322,723 4.9593 -3.40%
2015-01-09 0 10.00 10.02 10.06 9.990 10.36 32,446,000 330,599,767 10.189 5.086 5.096 5.116 5.081 5.269 63,798,153 5.1820 0.00%
2015-01-08 0 10.00 9.990 10.00 9.950 10.50 40,058,245 405,277,125 10.117 5.086 5.081 5.086 5.060 5.340 78,766,013 5.1453 -2.72%
2015-01-07 0 10.28 10.26 10.30 10.02 10.58 49,531,590 510,114,342 10.299 5.228 5.218 5.238 5.096 5.381 97,393,329 5.2377 1.38%
2015-01-06 0 10.14 10.12 10.14 9.810 10.28 37,291,845 375,678,730 10.074 5.157 5.147 5.157 4.989 5.228 73,326,476 5.1234 0.20%
2015-01-05 0 10.12 10.06 10.10 9.990 10.36 43,278,218 439,310,592 10.151 5.147 5.116 5.137 5.081 5.269 85,097,404 5.1624 -2.69%
2015-01-02 0 10.40 10.40 10.42 9.550 10.42 42,551,000 425,963,300 10.011 5.289 5.289 5.299 4.857 5.299 83,667,485 5.0911 6.89%
2014-12-31 0 9.730 9.730 9.740 9.450 9.820 20,620,275 199,747,202 9.6869 4.948 4.948 4.953 4.806 4.994 40,545,382 4.9265 1.88%
2014-12-30 0 9.550 9.550 9.590 9.250 9.650 18,523,100 176,340,037 9.5200 4.857 4.857 4.877 4.704 4.908 36,421,734 4.8416 0.53%
2014-12-29 0 9.500 9.470 9.480 9.370 10.06 44,420,595 430,075,325 9.6819 4.831 4.816 4.821 4.765 5.116 87,343,645 4.9239 3.83%
2014-12-24 0 9.150 9.150 9.170 9.110 9.500 12,015,795 111,485,060 9.2782 4.653 4.653 4.664 4.633 4.831 23,626,503 4.7186 -2.76%
2014-12-23 0 9.410 9.400 9.410 9.300 9.650 24,781,148 234,872,794 9.4779 4.786 4.781 4.786 4.730 4.908 48,726,853 4.8202 0.53%
2014-12-22 0 9.360 9.380 9.390 9.280 9.850 36,821,302 349,357,781 9.4879 4.760 4.770 4.775 4.720 5.009 72,401,253 4.8253 -3.01%
2014-12-19 0 9.650 9.650 9.670 9.150 9.920 58,285,457 556,763,199 9.5524 4.908 4.908 4.918 4.653 5.045 114,605,945 4.8581 0.00%
2014-12-18 0 9.650 9.660 9.670 9.430 10.36 48,075,065 472,618,107 9.8308 4.908 4.913 4.918 4.796 5.269 94,529,383 4.9997 -4.27%
2014-12-17 0 10.08 10.04 10.06 9.660 10.80 84,541,495 862,306,790 10.200 5.126 5.106 5.116 4.913 5.493 166,232,856 5.1873 -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 5.289 5.269 5.279 5.025 5.472 215,199,616 5.2751 3.79%
2014-12-15 0 10.02 9.990 10.00 9.700 10.20 47,991,192 478,106,123 9.9624 5.096 5.081 5.086 4.933 5.187 94,364,464 5.0666 0.20%
2014-12-12 0 10.00 10.00 10.04 9.900 10.38 57,732,000 583,895,265 10.114 5.086 5.086 5.106 5.035 5.279 113,517,690 5.1436 1.21%
2014-12-11 0 9.880 9.880 9.890 9.620 10.62 80,521,250 812,733,330 10.093 5.025 5.025 5.030 4.892 5.401 158,327,900 5.1332 -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 5.350 5.330 5.350 4.674 5.432 345,167,744 5.1520 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 4.882 4.872 4.877 4.775 5.747 342,254,007 5.2865 -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 5.604 5.604 5.615 4.984 5.849 325,088,157 5.4246 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 5.116 5.096 5.106 5.009 5.503 304,168,559 5.2546 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 4.974 4.979 4.984 4.404 5.015 232,039,424 4.7745 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 4.364 4.364 4.369 4.343 4.826 231,706,561 4.5816 -2.17%
2014-12-02 0 8.770 8.770 8.780 7.850 9.060 73,502,276 627,802,192 8.5413 4.460 4.460 4.465 3.992 4.608 144,526,581 4.3439 9.90%
2014-12-01 0 7.980 7.950 7.980 7.820 8.250 80,805,000 652,527,372 8.0753 4.058 4.043 4.058 3.977 4.196 158,885,834 4.1069 0.13%
2014-11-28 0 7.970 7.950 7.960 7.620 8.000 48,256,049 379,490,470 7.8641 4.053 4.043 4.048 3.875 4.069 94,885,249 3.9995 4.87%
2014-11-27 0 7.600 7.590 7.600 7.410 7.670 65,414,500 494,810,513 7.5642 3.865 3.860 3.865 3.769 3.901 128,623,691 3.8470 2.70%
2014-11-26 0 7.400 7.390 7.400 7.000 7.440 82,298,400 594,110,322 7.2190 3.763 3.758 3.763 3.560 3.784 161,822,287 3.6714 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 3.585 3.545 3.565 3.545 3.723 275,623,571 3.6309 -2.49%
2014-11-24 0 7.230 7.220 7.230 6.900 7.270 101,271,518 721,193,856 7.1214 3.677 3.672 3.677 3.509 3.697 199,128,885 3.6217 7.75%
2014-11-21 0 6.710 6.700 6.710 6.270 6.750 40,518,000 266,673,550 6.5816 3.413 3.407 3.413 3.189 3.433 79,670,023 3.3472 6.68%
2014-11-20 0 6.290 6.280 6.290 6.140 6.370 32,658,690 205,789,511 6.3012 3.199 3.194 3.199 3.123 3.240 64,216,363 3.2046 0.16%
2014-11-19 0 6.280 6.250 6.290 6.210 6.440 22,107,400 139,048,612 6.2897 3.194 3.179 3.199 3.158 3.275 43,469,497 3.1988 0.16%
2014-11-18 0 6.270 6.260 6.300 6.230 6.610 50,030,346 320,665,374 6.4094 3.189 3.184 3.204 3.168 3.362 98,374,027 3.2597 -3.39%
2014-11-17 0 6.490 6.480 6.490 6.430 7.030 56,286,800 373,753,070 6.6402 3.301 3.296 3.301 3.270 3.575 110,676,012 3.3770 -5.12%
2014-11-14 0 6.840 6.830 6.840 6.820 7.170 60,005,333 419,671,497 6.9939 3.479 3.474 3.479 3.468 3.646 117,987,716 3.5569 -5.52%
2014-11-13 0 7.240 7.230 7.250 7.090 7.370 60,303,186 436,102,079 7.2318 3.682 3.677 3.687 3.606 3.748 118,573,380 3.6779 2.12%
2014-11-12 0 7.090 7.100 7.110 6.800 7.150 56,605,033 397,281,101 7.0185 3.606 3.611 3.616 3.458 3.636 111,301,749 3.5694 4.26%
2014-11-11 0 6.800 6.790 6.800 6.650 7.020 62,120,685 428,097,667 6.8914 3.458 3.453 3.458 3.382 3.570 122,147,105 3.5048 0.74%
2014-11-10 0 6.750 6.720 6.750 6.660 7.020 59,020,000 399,780,866 6.7737 3.433 3.418 3.433 3.387 3.570 116,050,268 3.4449 2.90%
2014-11-07 0 6.560 6.540 6.550 6.340 6.900 65,638,033 434,902,705 6.6258 3.336 3.326 3.331 3.224 3.509 129,063,221 3.3697 2.50%
2014-11-06 0 6.400 6.390 6.400 6.280 6.550 21,864,910 140,701,967 6.4351 3.255 3.250 3.255 3.194 3.331 42,992,692 3.2727 1.59%
2014-11-05 0 6.300 6.290 6.300 6.100 6.390 18,616,800 116,853,792 6.2768 3.204 3.199 3.204 3.102 3.250 36,605,975 3.1922 0.96%
2014-11-04 0 6.240 6.230 6.240 6.100 6.280 15,955,000 99,663,585 6.2465 3.173 3.168 3.173 3.102 3.194 31,372,112 3.1768 0.65%
2014-11-03 0 6.200 6.180 6.200 6.090 6.300 20,283,323 125,588,593 6.1917 3.153 3.143 3.153 3.097 3.204 39,882,838 3.1489 0.32%
2014-10-31 0 6.180 6.170 6.180 5.890 6.200 30,141,970 183,376,686 6.0838 3.143 3.138 3.143 2.995 3.153 59,267,768 3.0940 3.87%
2014-10-30 0 5.950 5.940 5.950 5.870 5.950 10,423,000 61,712,225 5.9208 3.026 3.021 3.026 2.985 3.026 20,494,611 3.0111 0.51%
2014-10-29 0 5.920 5.910 5.930 5.830 5.960 22,702,192 133,902,225 5.8982 3.011 3.006 3.016 2.965 3.031 44,639,029 2.9997 1.54%
2014-10-28 0 5.830 5.830 5.840 5.670 5.850 11,309,000 65,298,186 5.7740 2.965 2.965 2.970 2.884 2.975 22,236,741 2.9365 1.39%
2014-10-27 0 5.750 5.730 5.760 5.580 5.800 22,469,500 128,299,307 5.7099 2.924 2.914 2.929 2.838 2.950 44,181,489 2.9039 -1.20%
2014-10-24 0 5.820 5.810 5.820 5.770 5.910 8,747,500 51,037,235 5.8345 2.960 2.955 2.960 2.934 3.006 17,200,097 2.9673 -1.19%
2014-10-23 0 5.890 5.880 5.890 5.820 5.940 16,244,980 95,492,098 5.8783 2.995 2.990 2.995 2.960 3.021 31,942,296 2.9895 0.86%
2014-10-22 0 5.840 5.830 5.840 5.810 5.920 9,199,440 53,958,166 5.8654 2.970 2.965 2.970 2.955 3.011 18,088,741 2.9830 0.17%
2014-10-21 0 5.830 5.820 5.830 5.800 5.890 13,320,620 77,596,678 5.8253 2.965 2.960 2.965 2.950 2.995 26,192,164 2.9626 0.34%
2014-10-20 0 5.810 5.810 5.830 5.770 5.850 12,338,500 71,521,332 5.7966 2.955 2.955 2.965 2.934 2.975 24,261,034 2.9480 0.00%
2014-10-17 0 5.810 5.800 5.830 5.690 5.850 18,554,500 107,119,812 5.7733 2.955 2.950 2.965 2.894 2.975 36,483,475 2.9361 1.40%
2014-10-16 0 5.730 5.720 5.730 5.600 5.770 10,603,676 60,517,392 5.7072 2.914 2.909 2.914 2.848 2.934 20,849,872 2.9025 0.70%
2014-10-15 0 5.690 5.680 5.700 5.550 5.720 18,300,372 103,141,588 5.6360 2.894 2.889 2.899 2.823 2.909 35,983,786 2.8663 3.27%
2014-10-14 0 5.510 5.510 5.540 5.510 5.670 11,797,500 65,800,397 5.5775 2.802 2.802 2.817 2.802 2.884 23,197,273 2.8366 -1.61%
2014-10-13 0 5.600 5.600 5.630 5.510 5.680 11,467,763 63,917,452 5.5737 2.848 2.848 2.863 2.802 2.889 22,548,915 2.8346 -0.71%
2014-10-10 0 5.640 5.630 5.640 5.630 5.790 9,734,000 55,203,556 5.6712 2.868 2.863 2.868 2.863 2.945 19,139,839 2.8842 -2.59%
2014-10-09 0 5.790 5.780 5.790 5.750 5.860 9,300,000 53,986,267 5.8050 2.945 2.940 2.945 2.924 2.980 18,286,471 2.9523 0.35%
2014-10-08 0 5.770 5.770 5.780 5.570 5.780 19,970,500 114,173,214 5.7171 2.934 2.934 2.940 2.833 2.940 39,267,738 2.9076 1.41%
2014-10-07 0 5.690 5.680 5.690 5.560 5.720 17,223,500 97,711,033 5.6731 2.894 2.889 2.894 2.828 2.909 33,866,347 2.8852 2.52%
2014-10-06 0 5.550 5.540 5.570 5.400 5.640 15,089,000 83,745,956 5.5501 2.823 2.817 2.833 2.746 2.868 29,669,307 2.8226 2.97%
2014-10-03 0 5.390 5.390 5.400 5.230 5.470 19,504,000 103,846,210 5.3244 2.741 2.741 2.746 2.660 2.782 38,350,465 2.7078 -0.37%
2014-09-30 0 5.410 5.400 5.410 5.370 5.480 13,061,500 70,547,009 5.4011 2.751 2.746 2.751 2.731 2.787 25,682,660 2.7469 -1.81%
2014-09-29 0 5.510 5.510 5.520 5.370 5.540 20,151,564 110,000,391 5.4587 2.802 2.802 2.807 2.731 2.817 39,623,761 2.7761 -2.13%
2014-09-26 0 5.630 5.640 5.650 5.540 5.670 18,716,500 105,110,190 5.6159 2.863 2.868 2.873 2.817 2.884 36,802,014 2.8561 -0.71%
2014-09-25 0 5.670 5.670 5.680 5.650 5.890 12,685,000 73,006,190 5.7553 2.884 2.884 2.889 2.873 2.995 24,942,353 2.9270 -0.70%
2014-09-24 0 5.710 5.700 5.740 5.360 5.770 29,726,000 167,356,842 5.6300 2.904 2.899 2.919 2.726 2.934 58,449,852 2.8633 3.44%
2014-09-23 0 5.520 5.510 5.520 5.500 5.670 14,537,000 80,852,565 5.5618 2.807 2.802 2.807 2.797 2.884 28,583,916 2.8286 -0.36%
2014-09-22 0 5.540 5.530 5.550 5.530 5.790 28,257,000 158,295,911 5.6020 2.817 2.812 2.823 2.812 2.945 55,561,376 2.8490 -5.46%
2014-09-19 0 5.860 5.850 5.880 5.750 5.930 11,836,500 69,156,477 5.8426 2.980 2.975 2.990 2.924 3.016 23,273,958 2.9714 0.69%
2014-09-18 0 5.820 5.810 5.830 5.740 5.880 7,474,500 43,452,827 5.8135 2.960 2.955 2.965 2.919 2.990 14,697,013 2.9566 0.34%
2014-09-17 0 5.800 5.790 5.800 5.750 5.840 16,265,500 94,268,882 5.7956 2.950 2.945 2.950 2.924 2.970 31,982,644 2.9475 2.65%
2014-09-16 0 5.650 5.620 5.660 5.620 5.910 16,834,500 96,741,475 5.7466 2.873 2.858 2.879 2.858 3.006 33,101,461 2.9226 -4.40%
2014-09-15 0 5.910 5.900 5.910 5.870 6.000 12,499,376 73,888,658 5.9114 3.006 3.001 3.006 2.985 3.051 24,577,362 3.0064 -3.43%
2014-09-12 0 6.120 6.110 6.120 6.030 6.130 10,256,000 62,427,607 6.0869 3.112 3.107 3.112 3.067 3.118 20,166,241 3.0956 0.49%
2014-09-11 0 6.090 6.090 6.100 6.030 6.120 8,869,500 53,987,023 6.0868 3.097 3.097 3.102 3.067 3.112 17,439,984 3.0956 0.50%
2014-09-10 0 6.060 6.050 6.060 6.050 6.200 16,912,136 103,594,360 6.1254 3.082 3.077 3.082 3.077 3.153 33,254,116 3.1152 -2.88%
2014-09-08 0 6.240 6.230 6.240 6.180 6.280 9,570,500 59,684,197 6.2363 3.173 3.168 3.173 3.143 3.194 18,818,351 3.1716 0.00%
2014-09-05 0 6.240 6.230 6.240 6.100 6.260 25,190,180 155,706,182 6.1812 3.173 3.168 3.173 3.102 3.184 49,531,127 3.1436 1.96%
2014-09-04 0 6.120 6.110 6.130 6.020 6.140 16,904,500 103,018,027 6.0941 3.112 3.107 3.118 3.062 3.123 33,239,101 3.0993 0.99%
2014-09-03 0 6.060 6.040 6.060 5.870 6.120 29,239,000 176,317,867 6.0302 3.082 3.072 3.082 2.985 3.112 57,492,270 3.0668 3.24%
2014-09-02 0 5.870 5.850 5.880 5.780 5.900 15,211,634 89,042,062 5.8536 2.985 2.975 2.990 2.940 3.001 29,910,441 2.9770 1.56%
2014-09-01 0 5.780 5.770 5.780 5.610 5.830 12,107,500 69,805,965 5.7655 2.940 2.934 2.940 2.853 2.965 23,806,822 2.9322 2.12%
2014-08-29 0 5.660 5.660 5.680 5.480 5.700 15,703,500 87,879,561 5.5962 2.879 2.879 2.889 2.787 2.899 30,877,590 2.8461 2.91%
2014-08-28 0 5.500 5.490 5.500 5.450 5.670 15,057,000 83,282,853 5.5312 2.797 2.792 2.797 2.772 2.884 29,606,386 2.8130 -1.96%
2014-08-27 0 5.610 5.610 5.620 5.600 5.760 17,454,500 98,834,163 5.6624 2.853 2.853 2.858 2.848 2.929 34,320,559 2.8797 -2.43%
2014-08-26 0 5.750 5.740 5.750 5.740 5.880 12,173,076 70,602,418 5.7999 2.924 2.919 2.924 2.919 2.990 23,935,763 2.9497 -1.03%
2014-08-25 0 5.810 5.800 5.810 5.730 5.890 11,029,000 63,895,032 5.7934 2.955 2.950 2.955 2.914 2.995 21,686,181 2.9463 -0.85%
2014-08-22 0 5.860 5.860 5.870 5.820 5.960 6,590,000 38,678,385 5.8693 2.980 2.980 2.985 2.960 3.031 12,957,832 2.9849 0.00%
2014-08-21 0 5.860 5.860 5.870 5.860 5.960 10,301,500 60,721,218 5.8944 2.980 2.980 2.985 2.980 3.031 20,255,707 2.9977 -0.85%
2014-08-20 0 5.910 5.900 5.910 5.880 5.980 16,865,500 100,298,237 5.9469 3.006 3.001 3.006 2.990 3.041 33,162,416 3.0245 0.51%
2014-08-19 0 5.880 5.880 5.890 5.780 5.980 38,432,500 225,277,617 5.8616 2.990 2.990 2.995 2.940 3.041 75,569,331 2.9811 -1.67%
2014-08-18 0 5.980 5.980 5.990 5.920 6.030 24,560,500 146,708,068 5.9733 3.041 3.041 3.046 3.011 3.067 48,292,996 3.0379 -0.33%
2014-08-15 0 6.000 6.000 6.020 5.990 6.100 21,475,769 130,213,530 6.0633 3.051 3.051 3.062 3.046 3.102 42,227,529 3.0836 -0.50%
2014-08-14 0 6.030 6.030 6.050 6.030 6.130 15,638,000 95,104,080 6.0816 3.067 3.067 3.077 3.067 3.118 30,748,799 3.0929 -1.63%
2014-08-13 0 6.130 6.130 6.140 6.070 6.180 28,825,000 176,357,057 6.1182 3.118 3.118 3.123 3.087 3.143 56,678,227 3.1115 0.33%
2014-08-12 0 6.110 6.120 6.130 5.960 6.270 34,338,540 210,785,595 6.1385 3.107 3.112 3.118 3.031 3.189 67,519,430 3.1219 2.69%
2014-08-11 0 5.950 5.940 5.950 5.910 6.050 18,953,000 113,699,780 5.9990 3.026 3.021 3.026 3.006 3.077 37,267,040 3.0509 1.88%
2014-08-08 0 5.840 5.830 5.840 5.790 5.930 27,235,090 159,562,257 5.8587 2.970 2.965 2.970 2.945 3.016 53,552,008 2.9796 -2.18%
2014-08-07 0 5.970 5.960 5.980 5.950 6.180 25,127,085 151,626,135 6.0344 3.036 3.031 3.041 3.026 3.143 49,407,065 3.0689 -3.40%
2014-08-06 0 6.180 6.180 6.190 6.000 6.250 45,324,000 277,831,315 6.1299 3.143 3.143 3.148 3.051 3.179 89,119,999 3.1175 2.49%
2014-08-05 0 6.030 6.020 6.030 6.000 6.220 53,659,500 327,348,424 6.1005 3.067 3.062 3.067 3.051 3.163 105,509,986 3.1025 0.17%
2014-08-04 0 6.020 6.020 6.030 5.790 6.310 50,752,500 309,131,195 6.0910 3.062 3.062 3.067 2.945 3.209 99,793,989 3.0977 4.70%
2014-08-01 0 5.750 5.740 5.750 5.720 5.880 26,266,000 152,959,554 5.8235 2.924 2.919 2.924 2.909 2.990 51,646,498 2.9617 -2.04%
2014-07-31 0 5.870 5.880 5.890 5.810 6.020 34,793,900 205,982,993 5.9201 2.985 2.990 2.995 2.955 3.062 68,414,799 3.0108 1.03%
2014-07-30 0 5.810 5.830 5.840 5.810 6.090 40,058,500 237,647,988 5.9325 2.955 2.965 2.970 2.955 3.097 78,766,514 3.0171 -4.75%
2014-07-29 0 6.100 6.100 6.110 5.990 6.210 56,168,785 342,880,305 6.1045 3.102 3.102 3.107 3.046 3.158 110,443,961 3.1046 -0.49%
2014-07-28 0 6.130 6.110 6.130 5.600 6.150 72,702,241 433,459,885 5.9621 3.118 3.107 3.118 2.848 3.128 142,953,483 3.0322 8.88%
2014-07-25 0 5.630 5.620 5.630 5.490 5.640 38,432,562 214,052,520 5.5696 2.863 2.858 2.863 2.792 2.868 75,569,453 2.8325 2.55%
2014-07-24 0 5.490 5.480 5.490 5.440 5.530 29,629,500 162,319,627 5.4783 2.792 2.787 2.792 2.767 2.812 58,260,105 2.7861 0.55%
2014-07-23 0 5.460 5.450 5.460 5.330 5.470 20,633,620 111,842,963 5.4204 2.777 2.772 2.777 2.711 2.782 40,571,622 2.7567 2.63%
2014-07-22 0 5.320 5.310 5.320 5.110 5.360 18,764,000 99,295,045 5.2918 2.706 2.701 2.706 2.599 2.726 36,895,412 2.6913 4.11%
2014-07-21 0 5.110 5.110 5.140 5.100 5.220 2,380,500 12,243,700 5.1433 2.599 2.599 2.614 2.594 2.655 4,680,747 2.6158 -0.97%
2014-07-18 0 5.160 5.150 5.170 5.150 5.240 3,788,122 19,660,014 5.1899 2.624 2.619 2.629 2.619 2.665 7,448,536 2.6394 -0.77%
2014-07-17 0 5.200 5.200 5.220 5.200 5.310 3,331,500 17,464,965 5.2424 2.645 2.645 2.655 2.645 2.701 6,550,686 2.6661 -1.52%
2014-07-16 0 5.280 5.290 5.310 5.200 5.340 9,499,000 50,137,090 5.2781 2.685 2.690 2.701 2.645 2.716 18,677,762 2.6843 0.96%
2014-07-15 0 5.230 5.220 5.250 5.150 5.260 7,862,000 41,145,210 5.2334 2.660 2.655 2.670 2.619 2.675 15,458,950 2.6616 1.16%
2014-07-14 0 5.170 5.170 5.180 5.110 5.210 8,259,500 42,810,695 5.1832 2.629 2.629 2.634 2.599 2.650 16,240,549 2.6360 0.98%
2014-07-11 0 5.120 5.120 5.130 5.040 5.160 6,023,500 30,714,150 5.0991 2.604 2.604 2.609 2.563 2.624 11,843,931 2.5932 0.59%
2014-07-10 0 5.090 5.100 5.110 5.060 5.180 3,227,000 16,535,005 5.1240 2.589 2.594 2.599 2.573 2.634 6,345,209 2.6059 0.39%
2014-07-09 0 5.070 5.060 5.070 5.020 5.160 7,761,500 39,545,374 5.0951 2.578 2.573 2.578 2.553 2.624 15,261,338 2.5912 -1.93%
2014-07-08 0 5.170 5.170 5.180 5.130 5.270 7,470,500 38,606,762 5.1679 2.629 2.629 2.634 2.609 2.680 14,689,148 2.6283 -1.52%
2014-07-07 0 5.250 5.230 5.240 5.210 5.300 8,293,000 43,571,830 5.2540 2.670 2.660 2.665 2.650 2.695 16,306,419 2.6721 -0.38%
2014-07-04 0 5.270 5.250 5.260 5.150 5.310 13,514,000 70,821,395 5.2406 2.680 2.670 2.675 2.619 2.701 26,572,405 2.6652 1.35%
2014-07-03 0 5.200 5.170 5.180 5.090 5.200 11,545,200 59,469,761 5.1510 2.645 2.629 2.634 2.589 2.645 22,701,178 2.6197 1.96%
2014-07-02 0 5.100 5.090 5.100 5.010 5.120 9,910,760 50,294,328 5.0747 2.594 2.589 2.594 2.548 2.604 19,487,400 2.5809 1.80%
2014-06-30 0 5.010 5.000 5.010 4.910 5.020 7,577,500 37,546,495 4.9550 2.548 2.543 2.548 2.497 2.553 14,899,541 2.5200 1.21%
2014-06-27 0 4.950 4.940 4.960 4.800 4.970 7,265,974 35,779,100 4.9242 2.517 2.512 2.523 2.441 2.528 14,286,991 2.5043 1.23%
2014-06-26 0 4.890 4.880 4.890 4.820 4.900 4,736,500 23,091,612 4.8752 2.487 2.482 2.487 2.451 2.492 9,313,319 2.4794 2.09%
2014-06-25 0 4.790 4.780 4.790 4.710 4.830 4,905,605 23,392,666 4.7686 2.436 2.431 2.436 2.395 2.456 9,645,828 2.4252 -0.62%
2014-06-24 0 4.820 4.820 4.840 4.790 4.910 8,747,500 42,198,534 4.8241 2.451 2.451 2.461 2.436 2.497 17,200,097 2.4534 -0.62%
2014-06-23 0 4.850 4.850 4.860 4.850 4.990 6,160,000 30,264,732 4.9131 2.467 2.467 2.472 2.467 2.538 12,112,329 2.4987 -0.82%
2014-06-20 0 4.890 4.880 4.890 4.870 4.940 6,446,000 31,549,585 4.8944 2.487 2.482 2.487 2.477 2.512 12,674,687 2.4892 -0.20%
2014-06-19 0 4.900 4.890 4.900 4.880 5.040 7,210,000 35,564,465 4.9327 2.492 2.487 2.492 2.482 2.563 14,176,930 2.5086 -1.61%
2014-06-18 0 4.980 4.970 4.980 4.920 5.120 7,064,000 35,380,437 5.0086 2.533 2.528 2.533 2.502 2.604 13,889,852 2.5472 -1.19%
2014-06-17 0 5.040 5.040 5.050 5.040 5.150 4,402,500 22,381,920 5.0839 2.563 2.563 2.568 2.563 2.619 8,656,579 2.5855 -2.14%
2014-06-16 0 5.150 5.140 5.150 5.080 5.230 12,976,500 67,299,859 5.1863 2.619 2.614 2.619 2.584 2.660 25,515,525 2.6376 1.74%
2014-06-13 0 5.140 5.140 5.150 5.070 5.200 8,883,500 45,835,062 5.1596 2.574 2.574 2.579 2.539 2.604 17,736,948 2.5842 0.39%
2014-06-12 0 5.120 5.110 5.130 5.090 5.150 3,252,500 16,644,237 5.1174 2.564 2.559 2.569 2.549 2.579 6,493,997 2.5630 -0.19%
2014-06-11 0 5.130 5.120 5.130 5.100 5.200 8,827,020 45,307,807 5.1329 2.569 2.564 2.569 2.554 2.604 17,624,179 2.5708 -0.97%
2014-06-10 0 5.180 5.170 5.190 5.030 5.230 15,485,500 79,821,547 5.1546 2.594 2.589 2.599 2.519 2.619 30,918,614 2.5817 2.98%
2014-06-09 0 5.030 5.030 5.040 4.970 5.050 6,926,500 34,802,637 5.0246 2.519 2.519 2.524 2.489 2.529 13,829,568 2.5165 1.21%
2014-06-06 0 4.970 4.970 4.980 4.930 5.040 7,960,000 39,656,790 4.9820 2.489 2.489 2.494 2.469 2.524 15,893,072 2.4952 -0.60%
2014-06-05 0 5.000 5.000 5.010 4.930 5.030 8,166,000 40,687,382 4.9825 2.504 2.504 2.509 2.469 2.519 16,304,375 2.4955 1.01%
2014-06-04 0 4.950 4.950 4.960 4.950 5.030 4,957,500 24,646,738 4.9716 2.479 2.479 2.484 2.479 2.519 9,898,229 2.4900 -1.00%
2014-06-03 0 5.000 4.990 5.000 4.990 5.150 9,963,500 50,424,232 5.0609 2.504 2.499 2.504 2.499 2.579 19,893,294 2.5347 0.20%
2014-05-30 0 4.990 4.970 4.990 4.870 4.990 6,670,000 33,017,077 4.9501 2.499 2.489 2.499 2.439 2.499 13,317,436 2.4792 1.42%
2014-05-29 0 4.920 4.900 4.920 4.860 4.950 8,491,500 41,633,712 4.9030 2.464 2.454 2.464 2.434 2.479 16,954,274 2.4556 0.20%
2014-05-28 0 4.910 4.890 4.910 4.770 4.920 12,792,000 62,192,372 4.8618 2.459 2.449 2.459 2.389 2.464 25,540,726 2.4350 2.08%
2014-05-27 0 4.810 4.800 4.840 4.790 4.930 4,550,694 22,172,845 4.8724 2.409 2.404 2.424 2.399 2.469 9,085,993 2.4403 -1.43%
2014-05-26 0 4.880 4.890 4.920 4.880 5.030 6,818,000 33,679,537 4.9398 2.444 2.449 2.464 2.444 2.519 13,612,935 2.4741 -1.61%
2014-05-23 0 4.960 4.960 4.970 4.870 4.990 8,656,500 42,678,915 4.9303 2.484 2.484 2.489 2.439 2.499 17,283,716 2.4693 0.00%
2014-05-22 0 4.960 4.950 4.960 4.920 5.020 6,545,500 32,478,065 4.9619 2.484 2.479 2.484 2.464 2.514 13,068,857 2.4851 -0.20%
2014-05-21 0 4.970 4.960 4.970 4.750 4.990 10,229,000 50,252,485 4.9127 2.489 2.484 2.489 2.379 2.499 20,423,396 2.4605 5.07%
2014-05-20 0 4.730 4.730 4.750 4.720 4.870 4,080,000 19,528,150 4.7863 2.369 2.369 2.379 2.364 2.439 8,146,198 2.3972 0.42%
2014-05-19 0 4.710 4.700 4.710 4.650 4.830 4,042,500 18,985,825 4.6966 2.359 2.354 2.359 2.329 2.419 8,071,325 2.3523 -1.26%
2014-05-16 0 4.770 4.770 4.780 4.730 4.910 7,807,500 37,395,200 4.7897 2.389 2.389 2.394 2.369 2.459 15,588,588 2.3989 -2.45%
2014-05-15 0 4.890 4.890 4.920 4.870 4.950 3,768,000 18,522,668 4.9158 2.449 2.449 2.464 2.439 2.479 7,523,253 2.4621 -0.81%
2014-05-14 0 4.930 4.920 4.930 4.860 5.040 9,525,500 47,128,895 4.9477 2.469 2.464 2.469 2.434 2.524 19,018,776 2.4780 1.44%
2014-05-13 0 4.860 4.850 4.860 4.800 4.900 5,099,000 24,682,521 4.8407 2.434 2.429 2.434 2.404 2.454 10,180,751 2.4244 0.00%
2014-05-12 0 4.860 4.850 4.860 4.680 4.960 21,151,500 102,853,838 4.8627 2.434 2.429 2.434 2.344 2.484 42,231,446 2.4355 4.29%
2014-05-09 0 4.660 4.650 4.660 4.530 4.660 5,385,000 24,896,307 4.6233 2.334 2.329 2.334 2.269 2.334 10,751,783 2.3156 1.97%
2014-05-08 0 4.570 4.570 4.580 4.500 4.670 7,052,500 32,289,761 4.5785 2.289 2.289 2.294 2.254 2.339 14,081,142 2.2931 0.44%
2014-05-07 0 4.550 4.550 4.560 4.510 4.620 7,165,000 32,764,202 4.5728 2.279 2.279 2.284 2.259 2.314 14,305,761 2.2903 -0.87%
2014-05-05 0 4.590 4.590 4.600 4.430 4.620 6,582,500 29,814,995 4.5294 2.299 2.299 2.304 2.219 2.314 13,142,732 2.2686 2.46%
2014-05-02 0 4.480 4.480 4.500 4.460 4.590 6,842,500 30,910,055 4.5174 2.244 2.244 2.254 2.234 2.299 13,661,852 2.2625 -1.32%
2014-04-30 0 4.540 4.520 4.550 4.480 4.620 6,351,000 28,832,370 4.5398 2.274 2.264 2.279 2.244 2.314 12,680,515 2.2738 -0.66%
2014-04-29 0 4.570 4.570 4.580 4.500 4.640 12,318,500 56,078,222 4.5524 2.289 2.289 2.294 2.254 2.324 24,595,328 2.2800 0.00%
2014-04-28 0 4.570 4.570 4.580 4.440 4.750 21,077,000 96,649,164 4.5855 2.289 2.289 2.294 2.224 2.379 42,082,698 2.2966 -3.38%
2014-04-25 0 4.730 4.710 4.730 4.710 4.850 7,726,000 36,936,605 4.7808 2.369 2.359 2.369 2.359 2.429 15,425,864 2.3945 -1.25%
2014-04-24 0 4.790 4.790 4.830 4.750 4.870 6,614,000 31,755,978 4.8013 2.399 2.399 2.419 2.379 2.439 13,205,625 2.4047 1.05%
2014-04-23 0 4.740 4.750 4.760 4.720 4.880 12,334,000 58,957,806 4.7801 2.374 2.379 2.384 2.364 2.444 24,626,275 2.3941 -2.47%
2014-04-22 0 4.860 4.860 4.870 4.810 5.030 19,634,000 95,639,080 4.8711 2.434 2.434 2.439 2.409 2.519 39,201,580 2.4397 -3.38%
2014-04-17 0 5.030 5.030 5.040 4.960 5.100 12,367,000 62,223,703 5.0314 2.519 2.519 2.524 2.484 2.554 24,692,164 2.5200 0.60%
2014-04-16 0 5.000 4.980 5.000 4.880 5.070 19,280,000 96,055,331 4.9821 2.504 2.494 2.504 2.444 2.539 38,494,778 2.4953 1.01%
2014-04-15 0 4.950 4.950 4.980 4.920 5.250 28,758,500 144,343,169 5.0191 2.479 2.479 2.494 2.464 2.629 57,419,713 2.5138 -4.99%
2014-04-14 0 5.210 5.210 5.220 5.170 5.520 31,569,500 167,356,763 5.3012 2.609 2.609 2.614 2.589 2.765 63,032,203 2.6551 -2.98%
2014-04-11 0 5.370 5.350 5.360 5.250 5.650 88,140,003 481,484,553 5.4627 2.690 2.680 2.685 2.629 2.830 175,981,836 2.7360 -2.72%
2014-04-10 0 5.520 5.510 5.520 5.000 5.730 89,308,598 491,757,757 5.5063 2.765 2.760 2.765 2.504 2.870 178,315,073 2.7578 8.24%
2014-04-09 0 5.100 5.080 5.090 5.010 5.200 13,201,500 67,377,510 5.1038 2.554 2.544 2.549 2.509 2.604 26,358,341 2.5562 0.39%
2014-04-08 0 5.080 5.070 5.100 4.900 5.160 22,714,000 115,165,082 5.0702 2.544 2.539 2.554 2.454 2.584 45,351,161 2.5394 4.31%
2014-04-07 0 4.870 4.870 4.880 4.870 5.000 9,089,500 44,737,327 4.9219 2.439 2.439 2.444 2.439 2.504 18,148,251 2.4651 -3.56%
2014-04-04 0 5.050 5.030 5.070 4.910 5.070 11,215,500 56,011,515 4.9941 2.529 2.519 2.539 2.459 2.539 22,393,059 2.5013 0.40%
2014-04-03 0 5.030 5.030 5.040 4.920 5.040 17,510,000 86,964,955 4.9666 2.519 2.519 2.524 2.464 2.524 34,960,765 2.4875 0.60%
2014-04-02 0 5.000 4.990 5.010 4.690 5.020 26,782,500 130,825,627 4.8847 2.504 2.499 2.509 2.349 2.514 53,474,397 2.4465 6.61%
2014-04-01 0 4.690 4.690 4.700 4.640 4.780 7,668,000 36,088,042 4.7063 2.349 2.349 2.354 2.324 2.394 15,310,060 2.3571 -0.64%
2014-03-31 0 4.720 4.710 4.720 4.700 4.850 14,826,540 70,891,310 4.7814 2.364 2.359 2.364 2.354 2.429 29,602,923 2.3947 0.21%
2014-03-28 0 4.710 4.700 4.710 4.570 4.710 11,877,500 55,384,309 4.6630 2.359 2.354 2.359 2.289 2.359 23,714,819 2.3354 0.21%
2014-03-27 0 4.700 4.700 4.710 4.400 4.720 17,210,500 78,944,770 4.5870 2.354 2.354 2.359 2.204 2.364 34,362,778 2.2974 1.95%
2014-03-26 0 4.610 4.610 4.630 4.550 4.670 8,388,500 38,575,465 4.5986 2.309 2.309 2.319 2.279 2.339 16,748,622 2.3032 1.99%
2014-03-25 0 4.520 4.500 4.510 4.480 4.730 7,487,864 34,268,474 4.5765 2.264 2.254 2.259 2.244 2.369 14,950,397 2.2921 -3.62%
2014-03-24 0 4.690 4.680 4.690 4.500 4.800 12,175,500 56,711,620 4.6578 2.349 2.344 2.349 2.254 2.404 24,309,811 2.3329 3.08%
2014-03-21 0 4.550 4.540 4.550 4.220 4.560 11,782,915 52,035,401 4.4162 2.279 2.274 2.279 2.114 2.284 23,525,969 2.2118 5.81%
2014-03-20 0 4.300 4.270 4.300 4.260 4.410 6,035,680 25,970,258 4.3028 2.154 2.139 2.154 2.134 2.209 12,050,942 2.1550 -1.38%
2014-03-19 0 4.360 4.360 4.370 4.260 4.430 7,429,500 32,214,462 4.3360 2.184 2.184 2.189 2.134 2.219 14,833,867 2.1717 2.11%
2014-03-18 0 4.270 4.270 4.280 4.250 4.400 6,427,000 27,634,385 4.2997 2.139 2.139 2.144 2.129 2.204 12,832,258 2.1535 -1.16%
2014-03-17 0 4.320 4.310 4.330 4.300 4.490 11,676,500 50,563,452 4.3304 2.164 2.159 2.169 2.154 2.249 23,313,499 2.1688 -3.36%
2014-03-14 0 4.470 4.460 4.470 4.440 4.530 16,157,000 72,273,465 4.4732 2.239 2.234 2.239 2.224 2.269 32,259,342 2.2404 -1.76%
2014-03-13 0 4.550 4.550 4.560 4.490 4.710 10,285,000 47,245,302 4.5936 2.279 2.279 2.284 2.249 2.359 20,535,207 2.3007 0.89%
2014-03-12 0 4.510 4.530 4.540 4.500 4.690 14,211,000 64,833,185 4.5622 2.259 2.269 2.274 2.254 2.349 28,373,925 2.2850 -4.25%
2014-03-11 0 4.710 4.690 4.720 4.690 4.790 7,454,500 35,198,175 4.7217 2.359 2.349 2.364 2.349 2.399 14,883,782 2.3649 -0.84%
2014-03-10 0 4.750 4.750 4.760 4.700 4.880 13,622,785 65,060,877 4.7759 2.379 2.379 2.384 2.354 2.444 27,199,485 2.3920 -2.66%
2014-03-07 0 4.880 4.870 4.880 4.850 4.970 10,522,000 51,767,995 4.9200 2.444 2.439 2.444 2.429 2.489 21,008,405 2.4642 0.21%
2014-03-06 0 4.870 4.880 4.890 4.830 4.970 6,357,000 30,997,840 4.8762 2.439 2.444 2.449 2.419 2.489 12,692,495 2.4422 -1.02%
2014-03-05 0 4.920 4.910 4.920 4.880 4.990 7,201,000 35,597,809 4.9435 2.464 2.459 2.464 2.444 2.499 14,377,640 2.4759 0.00%
2014-03-04 0 4.920 4.910 4.920 4.810 4.950 5,437,500 26,657,490 4.9025 2.464 2.459 2.464 2.409 2.479 10,856,605 2.4554 0.82%
2014-03-03 0 4.880 4.880 4.900 4.760 4.980 11,674,500 57,651,096 4.9382 2.444 2.444 2.454 2.384 2.494 23,309,506 2.4733 -0.61%
2014-02-28 0 4.910 4.900 4.920 4.720 4.950 12,091,500 58,946,151 4.8750 2.459 2.454 2.464 2.364 2.479 24,142,096 2.4416 1.87%
2014-02-27 0 4.820 4.810 4.830 4.750 4.950 9,183,500 44,663,535 4.8635 2.414 2.409 2.419 2.379 2.479 18,335,933 2.4358 0.00%
2014-02-26 0 4.820 4.810 4.820 4.630 4.840 17,052,500 80,466,640 4.7188 2.414 2.409 2.414 2.319 2.424 34,047,313 2.3634 1.26%
2014-02-25 0 4.760 4.740 4.760 4.730 4.920 9,190,000 44,219,680 4.8117 2.384 2.374 2.384 2.369 2.464 18,348,911 2.4099 -1.45%
2014-02-24 0 4.830 4.820 4.830 4.690 5.000 21,385,000 102,527,803 4.7944 2.419 2.414 2.419 2.349 2.504 42,697,656 2.4013 -3.01%
2014-02-21 0 4.980 4.970 4.980 4.970 5.150 27,034,050 136,172,321 5.0371 2.494 2.489 2.494 2.489 2.579 53,976,646 2.5228 -1.78%
2014-02-20 0 5.070 5.050 5.060 5.050 5.260 28,464,500 145,477,295 5.1108 2.539 2.529 2.534 2.529 2.634 56,832,707 2.5597 -3.80%
2014-02-19 0 5.270 5.260 5.270 5.220 5.480 27,418,500 144,527,235 5.2712 2.639 2.634 2.639 2.614 2.745 54,744,246 2.6400 -3.30%
2014-02-18 0 5.450 5.440 5.450 5.410 5.700 16,696,000 91,046,357 5.4532 2.730 2.725 2.730 2.710 2.855 33,335,519 2.7312 -3.20%
2014-02-17 0 5.630 5.620 5.630 5.610 5.700 13,639,500 76,850,069 5.6344 2.820 2.815 2.820 2.810 2.855 27,232,859 2.8220 0.36%
2014-02-14 0 5.610 5.610 5.620 5.540 5.660 5,792,000 32,379,462 5.5904 2.810 2.810 2.815 2.775 2.835 11,564,406 2.7999 -0.18%
2014-02-13 0 5.620 5.610 5.620 5.600 5.730 4,431,000 24,965,535 5.6343 2.815 2.810 2.815 2.805 2.870 8,847,010 2.8219 -1.92%
2014-02-12 0 5.730 5.720 5.730 5.720 5.890 9,189,500 53,016,301 5.7692 2.870 2.865 2.870 2.865 2.950 18,347,913 2.8895 -0.87%
2014-02-11 0 5.780 5.770 5.780 5.680 5.820 12,302,000 71,029,774 5.7738 2.895 2.890 2.895 2.845 2.915 24,562,383 2.8918 2.66%
2014-02-10 0 5.630 5.620 5.630 5.580 5.710 13,217,500 74,584,316 5.6428 2.820 2.815 2.820 2.795 2.860 26,390,286 2.8262 1.62%
2014-02-07 0 5.540 5.530 5.540 5.480 5.590 12,999,500 72,125,085 5.5483 2.775 2.770 2.775 2.745 2.800 25,955,024 2.7788 3.36%
2014-02-06 0 5.360 5.350 5.370 5.280 5.390 6,413,500 34,251,652 5.3406 2.685 2.680 2.690 2.644 2.700 12,805,304 2.6748 1.71%
2014-02-05 0 5.270 5.230 5.270 5.180 5.430 14,123,500 73,954,387 5.2363 2.639 2.619 2.639 2.594 2.720 28,199,221 2.6226 -1.13%
2014-02-04 0 5.330 5.330 5.350 5.280 5.480 13,805,500 73,893,495 5.3525 2.670 2.670 2.680 2.644 2.745 27,564,297 2.6808 -4.99%
2014-01-30 0 5.610 5.590 5.600 5.480 5.630 7,479,000 41,490,258 5.5476 2.810 2.800 2.805 2.745 2.820 14,932,699 2.7785 -0.36%
2014-01-29 0 5.630 5.640 5.660 5.630 5.720 18,463,000 104,618,892 5.6664 2.820 2.825 2.835 2.820 2.865 36,863,541 2.8380 -0.18%
2014-01-28 0 5.640 5.630 5.650 5.520 5.680 14,928,500 83,777,987 5.6119 2.825 2.820 2.830 2.765 2.845 29,806,498 2.8107 1.62%
2014-01-27 0 5.550 5.540 5.550 5.260 5.590 29,068,500 158,385,136 5.4487 2.780 2.775 2.780 2.634 2.800 58,038,664 2.7290 -1.42%
2014-01-24 0 5.630 5.630 5.640 5.560 5.840 25,751,750 146,551,950 5.6910 2.820 2.820 2.825 2.785 2.925 51,416,384 2.8503 -2.60%
2014-01-23 0 5.780 5.780 5.790 5.780 6.100 35,415,000 207,139,279 5.8489 2.895 2.895 2.900 2.895 3.055 70,710,194 2.9294 -3.34%
2014-01-22 0 5.980 5.980 6.000 5.850 6.180 35,730,500 216,716,850 6.0653 2.995 2.995 3.005 2.930 3.095 71,340,127 3.0378 1.01%
2014-01-21 0 5.920 5.910 5.920 5.820 6.100 21,696,000 129,625,598 5.9746 2.965 2.960 2.965 2.915 3.055 43,318,604 2.9924 2.07%
2014-01-20 0 5.800 5.790 5.800 5.680 5.860 8,449,000 48,921,075 5.7902 2.905 2.900 2.905 2.845 2.935 16,869,418 2.9000 0.69%
2014-01-17 0 5.760 5.750 5.760 5.550 5.830 29,683,000 168,325,267 5.6708 2.885 2.880 2.885 2.780 2.920 59,265,585 2.8402 -1.20%
2014-01-16 0 5.830 5.820 5.830 5.770 6.050 17,159,000 100,250,275 5.8424 2.920 2.915 2.920 2.890 3.030 34,259,953 2.9262 -3.48%
2014-01-15 0 6.040 6.020 6.030 6.020 6.140 5,828,000 35,300,100 6.0570 3.025 3.015 3.020 3.015 3.075 11,636,284 3.0336 -0.98%
2014-01-14 0 6.100 6.070 6.100 6.020 6.160 11,938,500 72,645,370 6.0850 3.055 3.040 3.055 3.015 3.085 23,836,613 3.0476 -0.97%
2014-01-13 0 6.160 6.160 6.170 6.050 6.190 7,083,500 43,342,732 6.1188 3.085 3.085 3.090 3.030 3.100 14,143,037 3.0646 0.49%
2014-01-10 0 6.130 6.140 6.150 6.000 6.150 11,682,543 71,161,503 6.0913 3.070 3.075 3.080 3.005 3.080 23,325,565 3.0508 1.49%
2014-01-09 0 6.040 6.030 6.040 6.030 6.310 19,375,750 119,540,624 6.1696 3.025 3.020 3.025 3.020 3.160 38,685,954 3.0900 -3.82%
2014-01-08 0 6.280 6.280 6.290 6.110 6.360 26,146,000 163,869,850 6.2675 3.145 3.145 3.150 3.060 3.185 52,203,550 3.1391 2.78%
2014-01-07 0 6.110 6.100 6.110 5.980 6.240 21,547,000 131,387,872 6.0977 3.060 3.055 3.060 2.995 3.125 43,021,108 3.0540 -0.49%
2014-01-06 0 6.140 6.130 6.150 6.130 6.550 28,934,000 181,332,361 6.2671 3.075 3.070 3.080 3.070 3.281 57,770,119 3.1389 -6.97%
2014-01-03 0 6.600 6.600 6.610 6.460 6.670 18,917,320 123,681,541 6.5380 3.306 3.306 3.311 3.235 3.341 37,770,644 3.2745 -1.05%
2014-01-02 0 6.670 6.660 6.680 6.660 6.860 14,076,500 94,617,734 6.7217 3.341 3.336 3.346 3.336 3.436 28,105,380 3.3665 -1.33%
2013-12-31 0 6.760 6.780 6.790 6.590 6.840 9,538,750 64,245,587 6.7352 3.386 3.396 3.401 3.301 3.426 19,045,231 3.3733 3.05%
2013-12-30 0 6.560 6.560 6.580 6.520 6.660 5,175,500 34,127,435 6.5940 3.286 3.286 3.296 3.266 3.336 10,333,492 3.3026 -0.15%
2013-12-27 0 6.570 6.560 6.570 6.500 6.620 5,315,500 34,983,607 6.5814 3.291 3.286 3.291 3.256 3.316 10,613,018 3.2963 -0.15%
2013-12-24 0 6.580 6.570 6.590 6.450 6.600 5,074,000 33,225,241 6.5481 3.296 3.291 3.301 3.230 3.306 10,130,835 3.2796 1.70%
2013-12-23 0 6.470 6.450 6.470 6.410 6.650 6,946,000 45,136,308 6.4982 3.240 3.230 3.240 3.210 3.331 13,868,502 3.2546 -1.22%
2013-12-20 0 6.550 6.550 6.560 6.160 6.560 20,667,500 130,391,390 6.3090 3.281 3.281 3.286 3.085 3.286 41,265,084 3.1598 1.87%
2013-12-19 0 6.430 6.420 6.430 6.410 6.720 15,120,500 98,879,354 6.5394 3.220 3.215 3.220 3.210 3.366 30,189,849 3.2753 -2.43%
2013-12-18 0 6.590 6.580 6.590 6.500 6.750 11,023,000 72,944,100 6.6174 3.301 3.296 3.301 3.256 3.381 22,008,710 3.3143 0.30%
2013-12-17 0 6.570 6.570 6.580 6.560 6.720 7,718,500 51,066,270 6.6161 3.291 3.291 3.296 3.286 3.366 15,410,889 3.3136 0.00%
2013-12-16 0 6.570 6.560 6.570 6.530 6.840 14,724,500 97,984,385 6.6545 3.291 3.286 3.291 3.271 3.426 29,399,188 3.3329 -2.81%
2013-12-13 0 6.760 6.750 6.760 6.530 6.800 19,150,550 128,720,834 6.7215 3.386 3.381 3.386 3.271 3.406 38,236,315 3.3665 3.84%
2013-12-12 0 6.510 6.520 6.540 6.500 6.750 13,509,000 88,735,390 6.5686 3.261 3.266 3.276 3.256 3.381 26,972,300 3.2899 -0.91%
2013-12-11 0 6.570 6.570 6.590 6.410 6.720 22,011,700 143,843,964 6.5349 3.291 3.291 3.301 3.210 3.366 43,948,936 3.2730 -2.52%
2013-12-10 0 6.740 6.740 6.750 6.700 6.880 11,708,000 79,087,600 6.7550 3.376 3.376 3.381 3.356 3.446 23,376,393 3.3832 -0.74%
2013-12-09 0 6.790 6.790 6.810 6.780 7.000 14,851,000 102,799,266 6.9220 3.401 3.401 3.411 3.396 3.506 29,651,760 3.4669 -0.88%
2013-12-06 0 6.850 6.830 6.850 6.700 6.970 15,746,500 107,381,812 6.8194 3.431 3.421 3.431 3.356 3.491 31,439,731 3.4155 -0.58%
2013-12-05 0 6.890 6.890 6.900 6.810 7.050 13,200,100 91,268,323 6.9142 3.451 3.451 3.456 3.411 3.531 26,355,545 3.4630 -1.15%
2013-12-04 0 6.970 6.970 6.980 6.840 7.100 20,038,796 140,235,523 6.9982 3.491 3.491 3.496 3.426 3.556 40,009,803 3.5050 -0.29%
2013-12-03 0 6.990 6.980 6.990 6.850 7.040 20,284,500 141,444,650 6.9730 3.501 3.496 3.501 3.431 3.526 40,500,379 3.4924 -1.41%
2013-12-02 0 7.090 7.090 7.100 6.600 7.120 57,884,532 402,801,606 6.9587 3.551 3.551 3.556 3.306 3.566 115,573,246 3.4852 10.61%
2013-11-29 0 6.410 6.400 6.430 6.330 6.500 9,625,500 61,924,227 6.4334 3.210 3.205 3.220 3.170 3.256 19,218,438 3.2221 1.26%
2013-11-28 0 6.330 6.320 6.340 6.320 6.650 17,653,450 114,363,994 6.4783 3.170 3.165 3.175 3.165 3.331 35,247,180 3.2446 -3.80%
2013-11-27 0 6.580 6.570 6.580 6.200 6.610 22,515,500 146,122,925 6.4899 3.296 3.291 3.296 3.105 3.311 44,954,832 3.2504 4.78%
2013-11-26 0 6.280 6.270 6.280 6.260 6.400 8,065,047 50,743,490 6.2918 3.145 3.140 3.145 3.135 3.205 16,102,811 3.1512 -1.57%
2013-11-25 0 6.380 6.360 6.380 6.260 6.460 17,583,600 111,441,203 6.3378 3.195 3.185 3.195 3.135 3.235 35,107,716 3.1743 -0.47%
2013-11-22 0 6.410 6.400 6.420 6.220 6.470 42,997,700 274,882,826 6.3930 3.210 3.205 3.215 3.115 3.240 85,849,943 3.2019 4.23%
2013-11-21 0 6.150 6.130 6.180 5.850 6.210 49,832,000 302,455,875 6.0695 3.080 3.070 3.095 2.930 3.110 99,495,423 3.0399 5.49%
2013-11-20 0 5.830 5.830 5.840 5.730 5.900 24,565,500 143,234,747 5.8307 2.920 2.920 2.925 2.870 2.955 49,047,897 2.9203 0.87%
2013-11-19 0 5.780 5.780 5.800 5.780 5.980 63,418,500 371,819,705 5.8630 2.895 2.895 2.905 2.895 2.995 126,622,461 2.9364 -1.03%
2013-11-18 0 5.840 5.850 5.860 5.570 5.900 121,851,000 707,997,560 5.8104 2.925 2.930 2.935 2.790 2.955 243,289,789 2.9101 7.75%
2013-11-15 0 5.420 5.410 5.440 5.160 5.490 27,332,500 147,828,927 5.4085 2.715 2.710 2.725 2.584 2.750 54,572,537 2.7089 4.63%
2013-11-14 0 5.180 5.150 5.190 5.120 5.200 2,348,000 12,130,345 5.1662 2.594 2.579 2.599 2.564 2.604 4,688,057 2.5875 0.58%
2013-11-13 0 5.150 5.120 5.150 5.070 5.160 7,242,500 37,121,913 5.1256 2.579 2.564 2.579 2.539 2.584 14,460,499 2.5671 0.19%
2013-11-12 0 5.140 5.140 5.150 5.080 5.210 4,933,500 25,430,000 5.1546 2.574 2.574 2.579 2.544 2.609 9,850,310 2.5816 0.19%
2013-11-11 0 5.130 5.130 5.150 5.020 5.160 6,682,500 34,036,080 5.0933 2.569 2.569 2.579 2.514 2.584 13,342,394 2.5510 0.20%
2013-11-08 0 5.120 5.110 5.130 5.090 5.210 9,812,243 50,269,269 5.1231 2.564 2.559 2.569 2.549 2.609 19,591,292 2.5659 -3.21%
2013-11-07 0 5.290 5.280 5.300 5.230 5.310 4,326,500 22,812,487 5.2727 2.649 2.644 2.654 2.619 2.659 8,638,364 2.6408 -0.19%
2013-11-06 0 5.300 5.300 5.310 5.270 5.320 4,687,339 24,812,155 5.2934 2.654 2.654 2.659 2.639 2.665 9,358,821 2.6512 -0.38%
2013-11-05 0 5.320 5.310 5.320 5.140 5.340 7,727,205 40,569,599 5.2502 2.665 2.659 2.665 2.574 2.675 15,428,270 2.6296 1.14%
2013-11-04 0 5.260 5.280 5.290 5.210 5.300 4,871,000 25,615,034 5.2587 2.634 2.644 2.649 2.609 2.654 9,725,522 2.6338 -0.38%
2013-11-01 0 5.280 5.270 5.280 5.250 5.310 9,210,500 48,594,473 5.2760 2.644 2.639 2.644 2.629 2.659 18,389,842 2.6425 0.00%
2013-10-31 0 5.280 5.260 5.280 5.100 5.290 13,948,915 73,103,417 5.2408 2.644 2.634 2.644 2.554 2.649 27,850,642 2.6248 2.33%
2013-10-30 0 5.160 5.140 5.170 5.000 5.190 4,948,295 25,158,812 5.0843 2.584 2.574 2.589 2.504 2.599 9,879,850 2.5465 2.79%
2013-10-29 0 5.020 5.020 5.030 4.980 5.090 4,127,500 20,730,605 5.0226 2.514 2.514 2.519 2.494 2.549 8,241,037 2.5155 0.20%
2013-10-28 0 5.010 5.010 5.020 4.980 5.070 2,032,081 10,191,867 5.0155 2.509 2.509 2.514 2.494 2.539 4,057,288 2.5120 -0.20%
2013-10-25 0 5.020 5.000 5.020 4.940 5.060 7,695,000 38,342,407 4.9828 2.514 2.504 2.514 2.474 2.534 15,363,969 2.4956 -0.59%
2013-10-24 0 5.050 5.010 5.050 5.000 5.120 7,521,717 37,900,325 5.0388 2.529 2.509 2.529 2.504 2.564 15,017,989 2.5237 -0.20%
2013-10-23 0 5.060 5.060 5.070 5.060 5.300 7,668,000 39,315,950 5.1273 2.534 2.534 2.539 2.534 2.654 15,310,060 2.5680 -3.07%
2013-10-22 0 5.220 5.210 5.230 5.180 5.330 5,301,998 27,799,372 5.2432 2.614 2.609 2.619 2.594 2.670 10,586,060 2.6260 -1.14%
2013-10-21 0 5.280 5.260 5.280 5.220 5.420 11,971,500 64,052,677 5.3504 2.644 2.634 2.644 2.614 2.715 23,902,502 2.6797 0.38%
2013-10-18 0 5.260 5.250 5.260 5.170 5.310 5,389,500 28,398,775 5.2693 2.634 2.629 2.634 2.589 2.659 10,760,768 2.6391 0.57%
2013-10-17 0 5.230 5.210 5.220 5.170 5.270 4,963,500 25,974,142 5.2330 2.619 2.609 2.614 2.589 2.639 9,910,209 2.6209 1.16%
2013-10-16 0 5.170 5.160 5.180 5.110 5.180 2,445,500 12,561,275 5.1365 2.589 2.584 2.594 2.559 2.594 4,882,727 2.5726 0.98%
2013-10-15 0 5.120 5.110 5.120 5.090 5.270 5,710,094 29,367,848 5.1431 2.564 2.559 2.564 2.549 2.639 11,400,871 2.5759 -1.16%
2013-10-11 0 5.180 5.170 5.180 5.170 5.280 3,798,500 19,775,830 5.2062 2.594 2.589 2.594 2.589 2.644 7,584,150 2.6075 -0.58%
2013-10-10 0 5.210 5.200 5.210 5.150 5.280 7,007,000 36,388,895 5.1932 2.609 2.604 2.609 2.579 2.644 13,990,296 2.6010 -1.51%
2013-10-09 0 5.290 5.280 5.300 5.230 5.310 2,984,500 15,717,492 5.2664 2.649 2.644 2.654 2.619 2.659 5,958,904 2.6376 0.00%
2013-10-08 0 5.290 5.270 5.290 5.170 5.320 8,138,931 42,686,124 5.2447 2.649 2.639 2.649 2.589 2.665 16,250,329 2.6268 1.15%
2013-10-07 0 5.230 5.220 5.230 5.210 5.280 3,011,000 15,783,610 5.2420 2.619 2.614 2.619 2.609 2.644 6,011,814 2.6254 -1.13%
2013-10-04 0 5.290 5.270 5.290 5.100 5.330 7,958,500 41,841,940 5.2575 2.649 2.639 2.649 2.554 2.670 15,890,077 2.6332 0.76%
2013-10-03 0 5.250 5.240 5.250 5.100 5.250 3,778,600 19,628,343 5.1946 2.629 2.624 2.629 2.554 2.629 7,544,417 2.6017 3.55%
2013-10-02 0 5.070 5.060 5.080 5.060 5.160 3,812,142 19,483,493 5.1109 2.539 2.534 2.544 2.534 2.584 7,611,388 2.5598 -1.36%
2013-09-30 0 5.140 5.130 5.150 5.060 5.170 5,705,500 29,089,445 5.0985 2.574 2.569 2.579 2.534 2.589 11,391,699 2.5536 -0.58%
2013-09-27 0 5.170 5.160 5.180 5.100 5.200 3,554,500 18,297,385 5.1477 2.589 2.584 2.594 2.554 2.604 7,096,975 2.5782 0.78%
2013-09-26 0 5.130 5.120 5.130 5.070 5.240 12,647,100 65,269,214 5.1608 2.569 2.564 2.569 2.539 2.624 25,251,416 2.5848 -1.91%
2013-09-25 0 5.230 5.240 5.250 5.220 5.480 13,508,309 71,713,995 5.3089 2.619 2.624 2.629 2.614 2.745 26,970,921 2.6589 -4.04%
2013-09-24 0 5.450 5.440 5.450 5.390 5.490 10,499,700 57,034,179 5.4320 2.730 2.725 2.730 2.700 2.750 20,963,880 2.7206 -0.73%
2013-09-23 0 5.490 5.500 5.510 5.390 5.580 7,010,000 38,213,070 5.4512 2.750 2.755 2.760 2.700 2.795 13,996,286 2.7302 2.04%
2013-09-19 0 5.380 5.370 5.390 5.340 5.490 8,615,836 46,722,501 5.4229 2.695 2.690 2.700 2.675 2.750 17,202,525 2.7160 -0.37%
2013-09-18 0 5.400 5.380 5.390 5.350 5.490 10,465,000 56,747,687 5.4226 2.705 2.695 2.700 2.680 2.750 20,894,598 2.7159 0.56%
2013-09-17 0 5.370 5.350 5.380 5.340 5.560 12,663,000 68,662,505 5.4223 2.690 2.680 2.695 2.675 2.785 25,283,162 2.7157 -2.89%
2013-09-16 0 5.530 5.530 5.550 5.380 5.680 15,878,000 87,209,075 5.4924 2.770 2.770 2.780 2.695 2.845 31,702,286 2.7509 -0.90%
2013-09-13 0 5.580 5.570 5.580 5.470 5.600 8,645,000 47,792,388 5.5283 2.795 2.790 2.795 2.740 2.805 17,260,755 2.7688 -1.06%
2013-09-12 0 5.640 5.640 5.650 5.500 5.690 26,200,830 147,548,126 5.6314 2.825 2.825 2.830 2.755 2.850 52,313,025 2.8205 0.71%
2013-09-11 0 5.600 5.600 5.610 5.470 5.670 30,527,521 170,398,156 5.5818 2.805 2.805 2.810 2.740 2.840 60,951,770 2.7956 1.08%
2013-09-10 0 5.540 5.520 5.540 5.330 5.550 49,968,700 272,404,006 5.4515 2.775 2.765 2.775 2.670 2.780 99,768,360 2.7304 4.53%
2013-09-09 0 5.300 5.290 5.300 5.000 5.300 31,897,500 166,418,330 5.2173 2.654 2.649 2.654 2.504 2.654 63,687,094 2.6131 6.00%
2013-09-06 0 5.000 5.000 5.020 4.980 5.040 4,640,215 23,255,303 5.0117 2.504 2.504 2.514 2.494 2.524 9,264,733 2.5101 -0.40%
2013-09-05 0 5.020 5.020 5.030 5.020 5.050 5,512,000 27,758,830 5.0361 2.514 2.514 2.519 2.514 2.529 11,005,353 2.5223 0.20%
2013-09-04 0 5.010 5.010 5.020 4.960 5.030 4,290,500 21,465,310 5.0030 2.509 2.509 2.514 2.484 2.519 8,566,486 2.5057 -0.40%
2013-09-03 0 5.030 5.020 5.030 4.930 5.040 5,885,000 29,530,065 5.0179 2.519 2.514 2.519 2.469 2.524 11,750,092 2.5132 1.41%
2013-09-02 0 4.960 4.940 4.960 4.890 5.040 3,313,398 16,449,307 4.9645 2.484 2.474 2.484 2.449 2.524 6,615,587 2.4864 0.00%
2013-08-30 0 4.960 4.940 4.960 4.850 4.970 3,026,000 14,970,265 4.9472 2.484 2.474 2.484 2.429 2.489 6,041,763 2.4778 0.00%
2013-08-29 0 4.960 4.950 4.960 4.930 5.000 3,139,512 15,573,571 4.9605 2.484 2.479 2.484 2.469 2.504 6,268,403 2.4845 0.40%
2013-08-28 0 4.940 4.920 4.960 4.820 4.990 3,351,500 16,378,055 4.8868 2.474 2.464 2.484 2.414 2.499 6,691,662 2.4475 0.20%
2013-08-27 0 4.930 4.930 4.950 4.930 5.040 8,883,500 44,267,127 4.9831 2.469 2.469 2.479 2.469 2.524 17,736,948 2.4958 -2.57%
2013-08-26 0 5.060 5.000 5.040 4.830 5.090 11,173,500 55,712,960 4.9862 2.534 2.504 2.524 2.419 2.549 22,309,201 2.4973 4.76%
2013-08-23 0 4.830 4.810 4.830 4.800 4.940 2,399,000 11,655,545 4.8585 2.419 2.409 2.419 2.404 2.474 4,789,884 2.4334 -1.02%
2013-08-22 0 4.880 4.880 4.890 4.780 4.930 7,012,500 33,998,910 4.8483 2.444 2.444 2.449 2.394 2.469 14,001,277 2.4283 0.41%
2013-08-21 0 4.860 4.860 4.870 4.790 4.910 3,615,749 17,540,297 4.8511 2.434 2.434 2.439 2.399 2.459 7,219,266 2.4297 0.41%
2013-08-20 0 4.840 4.840 4.850 4.800 5.010 9,617,500 47,228,317 4.9107 2.424 2.424 2.429 2.404 2.509 19,202,465 2.4595 -3.01%
2013-08-19 0 4.990 4.980 5.000 4.950 5.060 9,914,500 49,547,755 4.9975 2.499 2.494 2.504 2.479 2.534 19,795,460 2.5030 -0.99%
2013-08-16 0 5.040 5.030 5.040 4.870 5.220 17,203,000 87,240,130 5.0712 2.524 2.519 2.524 2.439 2.614 34,347,804 2.5399 1.20%
2013-08-15 0 4.980 4.970 4.980 4.960 5.120 11,759,000 59,409,490 5.0523 2.494 2.489 2.494 2.484 2.564 23,478,220 2.5304 -2.54%
2013-08-13 0 5.110 5.100 5.110 4.870 5.120 16,520,500 83,319,965 5.0434 2.559 2.554 2.559 2.439 2.564 32,985,113 2.5260 3.65%
2013-08-12 0 4.930 4.920 4.930 4.550 4.940 24,892,000 120,711,520 4.8494 2.469 2.464 2.469 2.279 2.474 49,699,793 2.4288 7.17%
2013-08-09 0 4.600 4.590 4.610 4.530 4.620 4,520,500 20,729,705 4.5857 2.304 2.299 2.309 2.269 2.314 9,025,708 2.2967 0.88%
2013-08-08 0 4.560 4.540 4.570 4.510 4.600 3,391,500 15,474,495 4.5627 2.284 2.274 2.289 2.259 2.304 6,771,527 2.2852 0.44%
2013-08-07 0 4.540 4.540 4.560 4.500 4.650 3,268,500 14,951,295 4.5744 2.274 2.274 2.284 2.254 2.329 6,525,943 2.2911 -1.94%
2013-08-06 0 4.630 4.630 4.640 4.560 4.640 1,878,041 8,647,500 4.6045 2.319 2.319 2.324 2.284 2.324 3,749,729 2.3062 -0.22%
2013-08-05 0 4.640 4.640 4.670 4.630 4.700 2,585,500 12,076,620 4.6709 2.324 2.324 2.339 2.319 2.354 5,162,253 2.3394 -1.28%
2013-08-02 0 4.700 4.670 4.700 4.660 4.730 8,046,000 37,686,400 4.6839 2.354 2.339 2.354 2.334 2.369 16,064,781 2.3459 1.08%
2013-08-01 0 4.650 4.640 4.660 4.500 4.670 6,333,000 29,219,634 4.6139 2.329 2.324 2.334 2.254 2.339 12,644,576 2.3108 2.20%
2013-07-31 0 4.550 4.550 4.560 4.520 4.710 7,169,000 32,832,935 4.5798 2.279 2.279 2.284 2.264 2.359 14,313,748 2.2938 -2.36%
2013-07-30 0 4.660 4.650 4.670 4.620 4.730 5,293,000 24,664,155 4.6598 2.334 2.329 2.339 2.314 2.369 10,568,094 2.3338 -0.85%
2013-07-29 0 4.700 4.700 4.710 4.670 4.790 3,088,500 14,497,085 4.6939 2.354 2.354 2.359 2.339 2.399 6,166,552 2.3509 -1.47%
2013-07-26 0 4.770 4.760 4.790 4.760 4.910 9,337,500 44,871,120 4.8055 2.389 2.384 2.399 2.384 2.459 18,643,412 2.4068 -2.65%
2013-07-25 0 4.900 4.900 4.910 4.870 4.960 3,209,500 15,740,555 4.9044 2.454 2.454 2.459 2.439 2.484 6,408,143 2.4563 -1.21%
2013-07-24 0 4.960 4.950 4.960 4.880 5.000 6,185,000 30,591,260 4.9460 2.484 2.479 2.484 2.444 2.504 12,349,077 2.4772 0.00%
2013-07-23 0 4.960 4.940 4.950 4.800 5.000 13,770,000 68,052,017 4.9420 2.484 2.474 2.479 2.404 2.504 27,493,417 2.4752 3.33%
2013-07-22 0 4.800 4.800 4.820 4.680 4.810 3,651,000 17,299,855 4.7384 2.404 2.404 2.414 2.344 2.409 7,289,649 2.3732 0.84%
2013-07-19 0 4.760 4.750 4.760 4.730 4.840 2,179,500 10,413,775 4.7781 2.384 2.379 2.384 2.369 2.424 4,351,627 2.3931 -1.45%
2013-07-18 0 4.830 4.830 4.850 4.790 4.920 5,689,500 27,566,860 4.8452 2.419 2.419 2.429 2.399 2.464 11,359,753 2.4267 -1.23%
2013-07-17 0 4.890 4.860 4.910 4.860 4.990 5,356,500 26,333,345 4.9161 2.449 2.434 2.459 2.434 2.499 10,694,879 2.4622 -0.20%
2013-07-16 0 4.900 4.900 4.910 4.820 4.970 5,371,000 26,248,320 4.8870 2.454 2.454 2.459 2.414 2.489 10,723,830 2.4477 1.45%
2013-07-15 0 4.830 4.830 4.840 4.730 5.020 17,952,000 88,067,095 4.9057 2.419 2.419 2.424 2.369 2.514 35,843,270 2.4570 1.47%
2013-07-12 0 4.760 4.750 4.770 4.720 4.950 16,913,000 81,970,716 4.8466 2.384 2.379 2.389 2.364 2.479 33,768,785 2.4274 -1.86%
2013-07-11 0 4.850 4.840 4.850 4.600 4.930 24,501,500 116,960,230 4.7736 2.429 2.424 2.429 2.304 2.469 48,920,114 2.3908 5.90%
2013-07-10 0 4.580 4.580 4.590 4.520 4.620 6,078,000 27,784,460 4.5713 2.294 2.294 2.299 2.264 2.314 12,135,439 2.2895 0.22%
2013-07-09 0 4.570 4.550 4.580 4.560 4.630 6,009,000 27,612,075 4.5951 2.289 2.279 2.294 2.284 2.319 11,997,672 2.3015 -0.65%
2013-07-08 0 4.600 4.580 4.600 4.440 4.610 3,544,000 16,147,350 4.5563 2.304 2.294 2.304 2.224 2.309 7,076,011 2.2820 -0.22%
2013-07-05 0 4.610 4.600 4.640 4.590 4.670 6,761,000 31,292,280 4.6284 2.309 2.304 2.324 2.299 2.339 13,499,128 2.3181 0.22%
2013-07-04 0 4.600 4.590 4.600 4.590 4.720 4,548,111 21,058,646 4.6302 2.304 2.299 2.304 2.299 2.364 9,080,836 2.3190 -0.65%
2013-07-03 0 4.630 4.620 4.630 4.580 4.750 7,365,500 34,063,408 4.6247 2.319 2.314 2.319 2.294 2.379 14,706,083 2.3163 -3.14%
2013-07-02 0 4.780 4.770 4.780 4.600 4.800 1,938,500 9,212,952 4.7526 2.394 2.389 2.394 2.304 2.404 3,870,442 2.3803 0.84%
2013-06-28 0 4.740 4.740 4.750 4.630 4.790 6,627,000 31,358,187 4.7319 2.374 2.374 2.379 2.319 2.399 13,231,581 2.3700 3.49%
2013-06-27 0 4.580 4.580 4.590 4.500 4.830 10,146,000 47,581,320 4.6897 2.294 2.294 2.299 2.254 2.419 20,257,677 2.3488 -0.87%
2013-06-26 0 4.620 4.610 4.620 4.430 4.640 8,424,000 38,605,245 4.5828 2.314 2.309 2.314 2.219 2.324 16,819,502 2.2953 3.36%
2013-06-25 0 4.470 4.460 4.470 4.020 4.600 27,522,000 120,792,395 4.3889 2.239 2.234 2.239 2.013 2.304 54,950,896 2.1982 -1.76%
2013-06-24 0 4.550 4.540 4.550 4.480 4.920 20,225,500 94,020,162 4.6486 2.279 2.274 2.279 2.244 2.464 40,382,579 2.3282 -7.33%
2013-06-21 0 4.910 4.880 4.950 4.660 5.040 22,294,500 108,484,765 4.8660 2.459 2.444 2.479 2.334 2.524 44,513,580 2.4371 -3.16%
2013-06-20 0 5.070 5.060 5.070 5.010 5.120 10,863,500 54,988,900 5.0618 2.539 2.534 2.539 2.509 2.564 21,690,250 2.5352 -0.98%
2013-06-19 0 5.120 5.120 5.130 5.090 5.180 2,753,500 14,091,010 5.1175 2.564 2.564 2.569 2.549 2.594 5,497,685 2.5631 -0.78%
2013-06-18 0 5.160 5.150 5.160 5.050 5.190 3,283,650 16,791,379 5.1136 2.584 2.579 2.584 2.529 2.599 6,556,192 2.5611 1.78%
2013-06-17 0 5.070 5.060 5.070 5.040 5.140 13,711,117 69,698,210 5.0833 2.539 2.534 2.539 2.524 2.574 27,375,851 2.5460 0.60%
2013-06-14 0 5.040 5.030 5.040 5.010 5.330 10,851,500 55,781,282 5.1404 2.524 2.519 2.524 2.509 2.670 21,666,290 2.5746 -5.08%
2013-06-13 0 5.310 5.300 5.310 5.100 5.310 143,323,890 757,822,419 5.2875 2.659 2.654 2.659 2.554 2.659 286,162,928 2.6482 0.19%
2013-06-11 0 5.300 5.300 5.310 5.300 5.310 58,496,500 310,113,390 5.3014 2.654 2.654 2.659 2.654 2.659 116,795,112 2.6552 -0.19%
2013-06-10 0 5.310 5.300 5.310 5.300 5.340 10,168,000 53,957,320 5.3066 2.659 2.654 2.659 2.654 2.675 20,301,603 2.6578 -0.38%
2013-06-07 0 5.330 5.330 5.340 5.300 5.340 25,018,610 132,937,158 5.3135 2.670 2.670 2.675 2.654 2.675 49,952,584 2.6613 0.38%
2013-06-06 0 5.310 5.300 5.310 5.300 5.330 18,440,500 97,938,255 5.3110 2.659 2.654 2.659 2.654 2.670 36,818,617 2.6600 0.00%
2013-06-05 0 5.310 5.300 5.320 5.300 5.360 10,418,000 55,449,325 5.3225 2.659 2.654 2.665 2.654 2.685 20,800,757 2.6657 -0.93%
2013-06-04 0 5.360 5.350 5.360 5.300 5.380 19,182,000 102,605,565 5.3491 2.685 2.680 2.685 2.654 2.695 38,299,109 2.6791 0.75%
2013-06-03 0 5.320 5.320 5.330 5.300 5.440 33,109,500 177,044,415 5.3472 2.665 2.665 2.670 2.654 2.725 66,106,994 2.6781 -1.12%
2013-05-31 0 5.380 5.370 5.380 5.360 5.610 37,213,000 203,700,390 5.4739 2.695 2.690 2.695 2.685 2.810 74,300,112 2.7416 -3.58%
2013-05-30 0 5.580 5.560 5.570 5.510 5.700 44,529,500 248,391,880 5.5781 2.795 2.785 2.790 2.760 2.855 88,908,361 2.7938 -1.59%
2013-05-29 0 5.670 5.650 5.670 5.640 5.780 54,668,000 312,181,276 5.7105 2.840 2.830 2.840 2.825 2.895 109,151,063 2.8601 -0.53%
2013-05-28 0 5.700 5.690 5.700 5.530 5.750 118,175,000 671,230,780 5.6800 2.855 2.850 2.855 2.770 2.880 235,950,225 2.8448 2.52%
2013-05-27 0 5.560 5.530 5.560 5.510 5.620 49,032,000 272,013,245 5.5477 2.785 2.770 2.785 2.760 2.815 97,898,129 2.7785 0.00%
2013-05-24 0 5.560 5.550 5.560 5.510 5.600 38,900,000 216,181,779 5.5574 2.785 2.780 2.785 2.760 2.805 77,668,405 2.7834 0.72%
2013-05-23 0 5.520 5.510 5.520 5.500 5.680 168,880,000 940,448,543 5.5687 2.765 2.760 2.765 2.755 2.845 337,188,694 2.7891 -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 2.815 2.810 2.815 2.810 2.955 934,857,885 2.8657

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top