Bank of Communications Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03328  2005-06-23    
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
2026-03-19 0 6.900 6.890 6.900 6.810 6.920 10,124,589 69,764,580 6.8906 6.900 6.890 6.900 6.810 6.920 10,124,589 6.8906 0.58%
2026-03-18 0 6.860 6.860 6.870 6.820 6.910 9,378,660 64,385,606 6.8651 6.860 6.860 6.870 6.820 6.910 9,378,660 6.8651 0.15%
2026-03-17 0 6.850 6.850 6.860 6.830 6.930 16,168,818 110,873,206 6.8572 6.850 6.850 6.860 6.830 6.930 16,168,818 6.8572 0.29%
2026-03-16 0 6.830 6.820 6.830 6.710 6.830 21,284,260 144,234,747 6.7766 6.830 6.820 6.830 6.710 6.830 21,284,260 6.7766 0.59%
2026-03-13 0 6.790 6.790 6.800 6.730 6.820 18,466,255 125,153,783 6.7774 6.790 6.790 6.800 6.730 6.820 18,466,255 6.7774 -0.59%
2026-03-12 0 6.830 6.820 6.830 6.740 6.850 13,718,099 93,330,549 6.8035 6.830 6.820 6.830 6.740 6.850 13,718,099 6.8035 0.59%
2026-03-11 0 6.790 6.770 6.790 6.760 6.840 18,231,130 123,989,685 6.8010 6.790 6.770 6.790 6.760 6.840 18,231,130 6.8010 0.44%
2026-03-10 0 6.760 6.750 6.760 6.720 6.800 16,330,816 110,311,406 6.7548 6.760 6.750 6.760 6.720 6.800 16,330,816 6.7548 0.60%
2026-03-09 0 6.720 6.720 6.740 6.660 6.770 15,393,741 103,150,690 6.7008 6.720 6.720 6.740 6.660 6.770 15,393,741 6.7008 -0.74%
2026-03-06 0 6.770 6.760 6.770 6.720 6.800 17,544,941 118,713,495 6.7663 6.770 6.760 6.770 6.720 6.800 17,544,941 6.7663 0.45%
2026-03-05 0 6.740 6.730 6.740 6.660 6.820 20,471,247 138,083,027 6.7452 6.740 6.730 6.740 6.660 6.820 20,471,247 6.7452 1.66%
2026-03-04 0 6.630 6.630 6.640 6.570 6.720 31,654,722 209,708,077 6.6249 6.630 6.630 6.640 6.570 6.720 31,654,722 6.6249 -2.50%
2026-03-03 0 6.800 6.790 6.800 6.700 6.880 22,911,647 155,901,599 6.8045 6.800 6.790 6.800 6.700 6.880 22,911,647 6.8045 1.19%
2026-03-02 0 6.720 6.710 6.720 6.670 6.840 30,155,366 202,953,866 6.7303 6.720 6.710 6.720 6.670 6.840 30,155,366 6.7303 -2.04%
2026-02-27 0 6.860 6.850 6.860 6.810 6.930 27,339,133 187,465,817 6.8571 6.860 6.850 6.860 6.810 6.930 27,339,133 6.8571 -1.01%
2026-02-26 0 6.930 6.930 6.940 6.920 7.000 25,006,123 173,860,312 6.9527 6.930 6.930 6.940 6.920 7.000 25,006,123 6.9527 -0.29%
2026-02-25 0 6.950 6.940 6.950 6.930 7.050 20,684,831 144,127,077 6.9678 6.950 6.940 6.950 6.930 7.050 20,684,831 6.9678 -0.43%
2026-02-24 0 6.980 6.970 6.980 6.930 7.020 18,227,281 127,178,095 6.9773 6.980 6.970 6.980 6.930 7.020 18,227,281 6.9773 -1.41%
2026-02-23 0 7.080 7.060 7.080 6.950 7.090 18,314,667 129,275,240 7.0586 7.080 7.060 7.080 6.950 7.090 18,314,667 7.0586 2.02%
2026-02-20 0 6.940 6.940 6.950 6.820 7.010 14,415,287 99,995,388 6.9368 6.940 6.940 6.950 6.820 7.010 14,415,287 6.9368 0.58%
2026-02-16 0 6.900 6.890 6.900 6.820 6.960 2,941,710 20,233,088 6.8780 6.900 6.890 6.900 6.820 6.960 2,941,710 6.8780 -0.14%
2026-02-13 0 6.910 6.900 6.910 6.890 6.990 15,872,115 109,773,966 6.9162 6.910 6.900 6.910 6.890 6.990 15,872,115 6.9162 -0.86%
2026-02-12 0 6.970 6.960 6.970 6.950 7.050 19,886,407 138,911,324 6.9852 6.970 6.960 6.970 6.950 7.050 19,886,407 6.9852 -0.71%
2026-02-11 0 7.020 7.010 7.020 6.970 7.040 20,178,621 141,383,652 7.0066 7.020 7.010 7.020 6.970 7.040 20,178,621 7.0066 -0.14%
2026-02-10 0 7.030 7.020 7.030 6.930 7.040 16,219,374 113,791,005 7.0157 7.030 7.020 7.030 6.930 7.040 16,219,374 7.0157 0.72%
2026-02-09 0 6.980 6.970 6.980 6.910 7.030 26,007,126 181,052,190 6.9616 6.980 6.970 6.980 6.910 7.030 26,007,126 6.9616 0.87%
2026-02-06 0 6.920 6.910 6.920 6.780 6.950 25,484,540 175,372,428 6.8815 6.920 6.910 6.920 6.780 6.950 25,484,540 6.8815 0.73%
2026-02-05 0 6.870 6.870 6.880 6.750 6.910 25,176,446 172,487,711 6.8512 6.870 6.870 6.880 6.750 6.910 25,176,446 6.8512 1.48%
2026-02-04 0 6.770 6.770 6.780 6.680 6.830 17,158,887 116,603,016 6.7955 6.770 6.770 6.780 6.680 6.830 17,158,887 6.7955 1.65%
2026-02-03 0 6.660 6.660 6.670 6.650 6.750 23,722,926 158,922,283 6.6991 6.660 6.660 6.670 6.650 6.750 23,722,926 6.6991 0.00%
2026-02-02 0 6.660 6.660 6.670 6.610 6.740 23,691,069 157,897,110 6.6648 6.660 6.660 6.670 6.610 6.740 23,691,069 6.6648 -0.89%
2026-01-30 0 6.720 6.720 6.730 6.710 6.900 65,101,186 439,297,018 6.7479 6.720 6.720 6.730 6.710 6.900 65,101,186 6.7479 -2.47%
2026-01-29 0 6.890 6.890 6.900 6.720 6.920 37,796,499 259,341,648 6.8615 6.890 6.890 6.900 6.720 6.920 37,796,499 6.8615 1.47%
2026-01-28 0 6.790 6.760 6.790 6.630 6.800 47,667,833 321,513,045 6.7449 6.790 6.760 6.790 6.630 6.800 47,667,833 6.7449 2.26%
2026-01-27 0 6.640 6.630 6.640 6.560 6.710 37,344,165 247,680,590 6.6324 6.640 6.630 6.640 6.560 6.710 37,344,165 6.6324 1.37%
2026-01-26 0 6.550 6.550 6.560 6.450 6.620 26,018,849 170,510,920 6.5534 6.550 6.550 6.560 6.450 6.620 26,018,849 6.5534 0.61%
2026-01-23 0 6.510 6.500 6.510 6.500 6.610 19,064,802 124,699,886 6.5408 6.510 6.500 6.510 6.500 6.610 19,064,802 6.5408 -0.46%
2026-01-22 0 6.540 6.530 6.540 6.540 6.620 15,807,046 103,756,613 6.5639 6.540 6.530 6.540 6.540 6.620 15,807,046 6.5639 -0.15%
2026-01-21 0 6.550 6.540 6.550 6.510 6.600 21,447,202 140,321,717 6.5427 6.550 6.540 6.550 6.510 6.600 21,447,202 6.5427 -0.30%
2026-01-20 0 6.570 6.560 6.570 6.540 6.620 18,885,310 124,197,588 6.5764 6.570 6.560 6.570 6.540 6.620 18,885,310 6.5764 -0.45%
2026-01-19 0 6.600 6.580 6.600 6.530 6.650 17,308,570 114,235,501 6.5999 6.600 6.580 6.600 6.530 6.650 17,308,570 6.5999 -0.30%
2026-01-16 0 6.620 6.610 6.620 6.590 6.680 21,328,400 141,329,941 6.6264 6.620 6.610 6.620 6.590 6.680 21,328,400 6.6264 -0.30%
2026-01-15 0 6.640 6.630 6.640 6.540 6.680 27,064,579 179,100,148 6.6175 6.640 6.630 6.640 6.540 6.680 27,064,579 6.6175 0.91%
2026-01-14 0 6.580 6.560 6.580 6.510 6.590 16,958,616 111,267,905 6.5611 6.580 6.560 6.580 6.510 6.590 16,958,616 6.5611 0.00%
2026-01-13 0 6.580 6.570 6.580 6.540 6.610 26,142,263 171,855,317 6.5739 6.580 6.570 6.580 6.540 6.610 26,142,263 6.5739 0.61%
2026-01-12 0 6.540 6.520 6.540 6.380 6.550 20,657,873 134,083,258 6.4907 6.540 6.520 6.540 6.380 6.550 20,657,873 6.4907 1.87%
2026-01-09 0 6.420 6.410 6.420 6.400 6.460 17,132,934 110,221,211 6.4333 6.420 6.410 6.420 6.400 6.460 17,132,934 6.4333 0.31%
2026-01-08 0 6.400 6.390 6.400 6.370 6.450 18,873,353 120,762,406 6.3986 6.400 6.390 6.400 6.370 6.450 18,873,353 6.3986 -0.93%
2026-01-07 0 6.460 6.450 6.460 6.430 6.530 22,091,453 142,735,748 6.4611 6.460 6.450 6.460 6.430 6.530 22,091,453 6.4611 -0.62%
2026-01-06 0 6.500 6.500 6.510 6.470 6.550 28,965,232 188,707,057 6.5150 6.500 6.500 6.510 6.470 6.550 28,965,232 6.5150 0.00%
2026-01-05 0 6.500 6.490 6.500 6.460 6.550 28,024,042 182,316,765 6.5057 6.500 6.490 6.500 6.460 6.550 28,024,042 6.5057 -0.91%
2026-01-02 0 6.560 6.550 6.560 6.420 6.570 11,686,576 76,098,640 6.5116 6.560 6.550 6.560 6.420 6.570 11,686,576 6.5116 1.71%
2025-12-31 0 6.450 6.430 6.450 6.410 6.490 18,591,319 119,748,240 6.4411 6.450 6.430 6.450 6.410 6.490 18,591,319 6.4411 -0.62%
2025-12-30 0 6.490 6.490 6.500 6.370 6.520 31,763,161 205,019,148 6.4546 6.490 6.490 6.500 6.370 6.520 31,763,161 6.4546 1.56%
2025-12-29 0 6.390 6.380 6.390 6.350 6.490 34,477,996 220,713,112 6.4016 6.390 6.380 6.390 6.350 6.490 34,477,996 6.4016 -0.16%
2025-12-24 0 6.400 6.390 6.400 6.360 6.450 21,286,373 135,851,959 6.3821 6.400 6.390 6.400 6.360 6.450 21,286,373 6.3821 -0.31%
2025-12-23 0 6.420 6.410 6.420 6.370 6.510 38,291,591 246,059,514 6.4259 6.420 6.410 6.420 6.370 6.510 38,291,591 6.4259 -0.62%
2025-12-22 0 6.460 6.450 6.460 6.440 6.550 26,540,290 171,972,352 6.4797 6.460 6.450 6.460 6.440 6.550 26,540,290 6.4797 -0.77%
2025-12-19 0 6.510 6.500 6.510 6.480 6.540 37,970,794 247,020,612 6.5055 6.510 6.500 6.510 6.480 6.540 37,970,794 6.5055 0.15%
2025-12-18 0 6.500 6.500 6.510 6.450 6.530 32,213,048 209,096,940 6.4911 6.500 6.500 6.510 6.450 6.530 32,213,048 6.4911 0.15%
2025-12-17 0 6.490 6.480 6.490 6.430 6.570 39,612,838 256,305,839 6.4703 6.490 6.480 6.490 6.430 6.570 39,612,838 6.4703 -0.57%
2025-12-16 0 6.700 6.700 6.710 6.680 6.900 50,971,975 344,901,319 6.7665 6.527 6.527 6.537 6.508 6.722 52,322,403 6.5918 -1.76%
2025-12-15 0 6.820 6.820 6.830 6.810 7.110 78,596,572 542,541,579 6.9029 6.644 6.644 6.654 6.634 6.926 80,678,873 6.7247 -4.21%
2025-12-12 0 7.120 7.120 7.130 7.000 7.120 56,460,157 399,731,887 7.0799 6.936 6.936 6.946 6.819 6.936 57,955,986 6.8972 1.71%
2025-12-11 0 7.000 6.980 7.000 6.980 7.070 23,392,377 163,868,869 7.0052 6.819 6.800 6.819 6.800 6.888 24,012,124 6.8244 -0.14%
2025-12-10 0 7.010 6.990 7.010 6.970 7.110 40,037,067 280,019,346 6.9940 6.829 6.810 6.829 6.790 6.926 41,097,791 6.8135 -0.71%
2025-12-09 0 7.060 7.050 7.060 7.050 7.130 25,864,634 183,288,560 7.0865 6.878 6.868 6.878 6.868 6.946 26,549,880 6.9036 -0.70%
2025-12-08 0 7.110 7.100 7.110 7.110 7.220 24,132,601 172,260,700 7.1381 6.926 6.917 6.926 6.926 7.034 24,771,959 6.9539 -1.25%
2025-12-05 0 7.200 7.190 7.200 7.070 7.200 22,308,832 159,382,036 7.1443 7.014 7.004 7.014 6.888 7.014 22,899,872 6.9600 1.41%
2025-12-04 0 7.100 7.090 7.100 7.060 7.130 20,431,611 144,837,516 7.0889 6.917 6.907 6.917 6.878 6.946 20,972,917 6.9059 0.42%
2025-12-03 0 7.070 7.060 7.070 7.060 7.150 22,303,687 157,981,273 7.0832 6.888 6.878 6.888 6.878 6.965 22,894,591 6.9004 -0.84%
2025-12-02 0 7.130 7.130 7.140 7.090 7.180 31,013,715 221,096,894 7.1290 6.946 6.946 6.956 6.907 6.995 31,835,378 6.9450 -0.14%
2025-12-01 0 7.140 7.130 7.140 7.060 7.240 26,045,795 185,343,733 7.1161 6.956 6.946 6.956 6.878 7.053 26,735,840 6.9324 0.00%
2025-11-28 0 7.140 7.140 7.160 7.130 7.270 14,085,542 100,906,763 7.1639 6.956 6.956 6.975 6.946 7.082 14,458,718 6.9790 -1.38%
2025-11-27 0 7.240 7.230 7.240 7.190 7.300 17,197,348 124,821,702 7.2582 7.053 7.043 7.053 7.004 7.112 17,652,967 7.0709 0.00%
2025-11-26 0 7.240 7.230 7.240 7.220 7.320 16,059,541 116,391,457 7.2475 7.053 7.043 7.053 7.034 7.131 16,485,015 7.0604 -0.14%
2025-11-25 0 7.250 7.240 7.250 7.140 7.260 20,928,887 151,255,836 7.2271 7.063 7.053 7.063 6.956 7.073 21,483,367 7.0406 0.97%
2025-11-24 0 7.180 7.170 7.180 7.120 7.190 38,809,384 278,028,579 7.1640 6.995 6.985 6.995 6.936 7.004 39,837,582 6.9791 0.84%
2025-11-21 0 7.120 7.120 7.130 7.120 7.230 22,589,054 162,066,108 7.1745 6.936 6.936 6.946 6.936 7.043 23,187,518 6.9894 -1.39%
2025-11-20 0 7.220 7.220 7.230 7.110 7.270 18,930,440 136,748,254 7.2237 7.034 7.034 7.043 6.926 7.082 19,431,974 7.0373 1.12%
2025-11-19 0 7.140 7.130 7.140 7.100 7.210 14,965,420 107,026,376 7.1516 6.956 6.946 6.956 6.917 7.024 15,361,907 6.9670 0.42%
2025-11-18 0 7.110 7.100 7.110 7.090 7.220 22,247,943 158,729,022 7.1345 6.926 6.917 6.926 6.907 7.034 22,837,370 6.9504 -1.80%
2025-11-17 0 7.240 7.230 7.240 7.200 7.310 25,728,674 185,894,547 7.2252 7.053 7.043 7.053 7.014 7.121 26,410,318 7.0387 -0.69%
2025-11-14 0 7.290 7.280 7.290 7.260 7.340 19,609,299 142,974,972 7.2912 7.102 7.092 7.102 7.073 7.151 20,128,819 7.1030 -0.14%
2025-11-13 0 7.300 7.300 7.310 7.260 7.350 34,005,229 248,609,689 7.3109 7.112 7.112 7.121 7.073 7.160 34,906,148 7.1222 0.00%
2025-11-12 0 7.300 7.290 7.300 7.210 7.320 30,909,759 224,972,578 7.2784 7.112 7.102 7.112 7.024 7.131 31,728,668 7.0905 1.25%
2025-11-11 0 7.210 7.200 7.210 7.160 7.220 14,096,214 101,346,985 7.1897 7.024 7.014 7.024 6.975 7.034 14,469,673 7.0041 0.70%
2025-11-10 0 7.160 7.150 7.160 7.100 7.180 25,176,453 180,137,114 7.1550 6.975 6.965 6.975 6.917 6.995 25,843,466 6.9703 0.28%
2025-11-07 0 7.140 7.130 7.140 7.080 7.150 18,187,741 129,594,762 7.1254 6.956 6.946 6.956 6.897 6.965 18,669,599 6.9415 0.28%
2025-11-06 0 7.120 7.110 7.120 7.050 7.140 28,314,341 201,544,344 7.1181 6.936 6.926 6.936 6.868 6.956 29,064,488 6.9344 0.42%
2025-11-05 0 7.090 7.080 7.090 7.030 7.110 33,285,378 235,744,461 7.0825 6.907 6.897 6.907 6.849 6.926 34,167,225 6.8997 0.42%
2025-11-04 0 7.060 7.050 7.060 6.960 7.100 47,751,252 337,575,927 7.0695 6.878 6.868 6.878 6.780 6.917 49,016,352 6.8870 1.00%
2025-11-03 0 6.990 6.980 6.990 6.900 6.990 19,617,021 136,833,110 6.9752 6.810 6.800 6.810 6.722 6.810 20,136,745 6.7952 1.30%
2025-10-31 0 6.900 6.900 6.910 6.890 7.000 40,046,278 278,050,275 6.9432 6.722 6.722 6.732 6.712 6.819 41,107,246 6.7640 0.44%
2025-10-30 0 6.870 6.860 6.870 6.820 6.980 38,894,976 268,119,685 6.8934 6.693 6.683 6.693 6.644 6.800 39,925,442 6.7155 -1.15%
2025-10-28 0 6.950 6.930 6.950 6.900 6.980 17,347,454 120,322,113 6.9360 6.771 6.751 6.771 6.722 6.800 17,807,049 6.7570 0.29%
2025-10-27 0 6.930 6.920 6.930 6.860 6.980 27,043,989 187,395,879 6.9293 6.751 6.741 6.751 6.683 6.800 27,760,480 6.7505 0.14%
2025-10-24 0 6.920 6.920 6.930 6.870 6.950 27,649,564 191,194,914 6.9149 6.741 6.741 6.751 6.693 6.771 28,382,099 6.7365 0.00%
2025-10-23 0 6.920 6.890 6.920 6.850 6.920 31,967,530 220,585,246 6.9003 6.741 6.712 6.741 6.673 6.741 32,814,463 6.7222 0.87%
2025-10-22 0 6.860 6.840 6.860 6.810 6.900 41,554,633 284,952,873 6.8573 6.683 6.663 6.683 6.634 6.722 42,655,562 6.6803 0.44%
2025-10-21 0 6.830 6.830 6.840 6.750 6.850 29,223,338 199,454,285 6.8252 6.654 6.654 6.663 6.576 6.673 29,997,568 6.6490 1.19%
2025-10-20 0 6.750 6.740 6.750 6.670 6.790 32,655,355 219,857,579 6.7327 6.576 6.566 6.576 6.498 6.615 33,520,511 6.5589 0.75%
2025-10-17 0 6.700 6.690 6.700 6.670 6.800 42,499,490 285,380,970 6.7149 6.527 6.517 6.527 6.498 6.624 43,625,452 6.5416 -0.15%
2025-10-16 0 6.710 6.710 6.720 6.530 6.750 43,128,948 288,399,310 6.6869 6.537 6.537 6.547 6.361 6.576 44,271,586 6.5143 2.29%
2025-10-15 0 6.560 6.550 6.560 6.520 6.620 50,498,920 331,457,962 6.5637 6.391 6.381 6.391 6.352 6.449 51,836,815 6.3943 0.31%
2025-10-14 0 6.540 6.540 6.550 6.410 6.570 36,988,582 241,310,304 6.5239 6.371 6.371 6.381 6.245 6.400 37,968,540 6.3555 1.55%
2025-10-13 0 6.440 6.430 6.440 6.330 6.460 37,188,671 238,417,329 6.4110 6.274 6.264 6.274 6.167 6.293 38,173,930 6.2456 -0.46%
2025-10-10 0 6.470 6.460 6.470 6.410 6.560 26,402,821 171,300,327 6.4880 6.303 6.293 6.303 6.245 6.391 27,102,325 6.3205 0.15%
2025-10-09 0 6.460 6.460 6.470 6.410 6.490 25,553,422 165,050,913 6.4591 6.293 6.293 6.303 6.245 6.322 26,230,423 6.2923 0.78%
2025-10-08 0 6.410 6.410 6.420 6.340 6.480 22,617,794 144,306,353 6.3802 6.245 6.245 6.254 6.176 6.313 23,217,019 6.2155 -0.77%
2025-10-06 0 6.460 6.460 6.470 6.460 6.580 9,909,711 64,297,506 6.4883 6.293 6.293 6.303 6.293 6.410 10,172,254 6.3209 -1.07%
2025-10-03 0 6.530 6.520 6.530 6.500 6.580 11,240,730 73,500,796 6.5388 6.361 6.352 6.361 6.332 6.410 11,538,537 6.3700 -0.15%
2025-10-02 0 6.540 6.540 6.550 6.540 6.590 13,065,112 85,662,117 6.5566 6.371 6.371 6.381 6.371 6.420 13,411,253 6.3873 0.15%
2025-09-30 0 6.530 6.520 6.530 6.480 6.650 27,159,058 177,346,863 6.5299 6.361 6.352 6.361 6.313 6.478 27,878,598 6.3614 -0.91%
2025-09-29 0 6.590 6.590 6.600 6.540 6.650 26,383,612 173,973,071 6.5940 6.420 6.420 6.430 6.371 6.478 27,082,607 6.4238 0.00%
2025-09-26 0 6.590 6.590 6.600 6.470 6.610 17,075,988 112,086,092 6.5640 6.420 6.420 6.430 6.303 6.439 17,528,391 6.3945 0.92%
2025-09-25 0 6.530 6.530 6.540 6.490 6.600 24,377,185 159,192,390 6.5304 6.361 6.361 6.371 6.322 6.430 25,023,023 6.3618 -1.06%
2025-09-24 0 6.600 6.590 6.600 6.550 6.740 13,604,834 90,077,019 6.6210 6.430 6.420 6.430 6.381 6.566 13,965,274 6.4501 -0.60%
2025-09-23 0 6.640 6.640 6.650 6.550 6.690 22,912,849 152,272,008 6.6457 6.469 6.469 6.478 6.381 6.517 23,519,891 6.4742 0.91%
2025-09-22 0 6.580 6.570 6.580 6.570 6.670 19,436,814 128,465,662 6.6094 6.410 6.400 6.410 6.400 6.498 19,951,764 6.4388 -1.35%
2025-09-19 0 6.670 6.660 6.670 6.620 6.720 28,577,185 190,645,677 6.6713 6.498 6.488 6.498 6.449 6.547 29,334,296 6.4991 -0.45%
2025-09-18 0 6.700 6.690 6.700 6.660 6.800 16,109,410 108,320,226 6.7240 6.527 6.517 6.527 6.488 6.624 16,536,205 6.5505 -1.47%
2025-09-17 0 6.800 6.800 6.810 6.740 6.830 17,211,996 116,819,303 6.7871 6.624 6.624 6.634 6.566 6.654 17,668,003 6.6119 0.29%
2025-09-16 0 6.780 6.780 6.790 6.770 6.850 20,525,957 139,395,446 6.7912 6.605 6.605 6.615 6.595 6.673 21,069,762 6.6159 -0.29%
2025-09-15 0 6.800 6.790 6.800 6.780 6.920 19,596,124 133,691,001 6.8223 6.624 6.615 6.624 6.605 6.741 20,115,295 6.6462 -1.73%
2025-09-12 0 6.920 6.920 6.930 6.870 6.960 17,885,554 123,657,212 6.9138 6.741 6.741 6.751 6.693 6.780 18,359,406 6.7354 0.00%
2025-09-11 0 6.920 6.910 6.920 6.850 6.950 17,556,867 121,230,604 6.9050 6.741 6.732 6.741 6.673 6.771 18,022,011 6.7268 -0.29%
2025-09-10 0 6.940 6.940 6.950 6.780 6.960 16,433,354 113,316,708 6.8955 6.761 6.761 6.771 6.605 6.780 16,868,732 6.7176 1.61%
2025-09-09 0 6.830 6.830 6.840 6.750 6.840 16,210,180 110,388,753 6.8098 6.654 6.654 6.663 6.576 6.663 16,639,645 6.6341 1.49%
2025-09-08 0 6.730 6.720 6.730 6.720 6.830 12,472,456 84,241,630 6.7542 6.556 6.547 6.556 6.547 6.654 12,802,895 6.5799 -0.88%
2025-09-05 0 6.790 6.790 6.800 6.680 6.820 18,705,265 126,690,423 6.7730 6.615 6.615 6.624 6.508 6.644 19,200,834 6.5982 0.74%
2025-09-04 0 6.740 6.730 6.740 6.650 6.740 20,456,231 137,131,517 6.7037 6.566 6.556 6.566 6.478 6.566 20,998,189 6.5306 0.90%
2025-09-03 0 6.680 6.670 6.680 6.650 6.810 17,435,075 116,687,631 6.6927 6.508 6.498 6.508 6.478 6.634 17,896,992 6.5200 -1.04%
2025-09-02 0 6.750 6.740 6.750 6.650 6.790 15,292,070 103,117,350 6.7432 6.576 6.566 6.576 6.478 6.615 15,697,211 6.5692 1.35%
2025-09-01 0 6.660 6.660 6.670 6.660 6.790 18,213,913 122,024,475 6.6995 6.488 6.488 6.498 6.488 6.615 18,696,464 6.5266 -1.04%
2025-08-29 0 6.730 6.730 6.740 6.730 6.870 22,382,906 151,494,371 6.7683 6.556 6.556 6.566 6.556 6.693 22,975,908 6.5936 -0.59%
2025-08-28 0 6.770 6.760 6.770 6.710 6.840 21,986,239 149,101,208 6.7816 6.595 6.586 6.595 6.537 6.663 22,568,732 6.6065 -0.15%
2025-08-27 0 6.780 6.780 6.790 6.770 6.910 17,543,639 119,825,029 6.8301 6.605 6.605 6.615 6.595 6.732 18,008,432 6.6538 -1.60%
2025-08-26 0 6.890 6.880 6.890 6.880 6.980 24,150,207 166,936,718 6.9124 6.712 6.702 6.712 6.702 6.800 24,790,031 6.7340 -0.72%
2025-08-25 0 6.940 6.930 6.940 6.890 6.980 17,956,247 124,673,987 6.9432 6.761 6.751 6.761 6.712 6.800 18,431,972 6.7640 0.43%
2025-08-22 0 6.910 6.900 6.910 6.870 6.990 14,586,513 100,622,797 6.8983 6.732 6.722 6.732 6.693 6.810 14,972,961 6.7203 -0.43%
2025-08-21 0 6.940 6.930 6.940 6.860 6.940 15,557,469 107,523,032 6.9113 6.761 6.751 6.761 6.683 6.761 15,969,641 6.7330 0.43%
2025-08-20 0 6.910 6.900 6.910 6.850 6.930 13,227,400 91,271,298 6.9002 6.732 6.722 6.732 6.673 6.751 13,577,841 6.7221 1.02%
2025-08-19 0 6.840 6.840 6.850 6.780 6.870 17,917,437 122,459,076 6.8346 6.663 6.663 6.673 6.605 6.693 18,392,133 6.6582 0.88%
2025-08-18 0 6.780 6.780 6.790 6.770 6.880 45,987,718 313,073,734 6.8078 6.605 6.605 6.615 6.595 6.702 47,206,095 6.6321 -1.31%
2025-08-15 0 6.870 6.860 6.870 6.770 7.050 48,686,403 334,426,131 6.8690 6.693 6.683 6.693 6.595 6.868 49,976,278 6.6917 -2.55%
2025-08-14 0 7.050 7.040 7.050 7.020 7.160 29,397,518 208,280,077 7.0850 6.868 6.858 6.868 6.839 6.975 30,176,362 6.9021 -1.12%
2025-08-13 0 7.130 7.110 7.130 7.040 7.130 26,743,462 189,448,785 7.0839 6.946 6.926 6.946 6.858 6.946 27,451,991 6.9011 0.85%
2025-08-12 0 7.070 7.060 7.070 7.040 7.130 15,661,264 110,721,488 7.0698 6.888 6.878 6.888 6.858 6.946 16,076,186 6.8873 0.28%
2025-08-11 0 7.050 7.040 7.050 7.010 7.100 26,147,638 184,701,118 7.0638 6.868 6.858 6.868 6.829 6.917 26,840,381 6.8815 0.14%
2025-08-08 0 7.040 7.030 7.040 7.020 7.110 20,330,989 143,402,781 7.0534 6.858 6.849 6.858 6.839 6.926 20,869,629 6.8714 -1.12%
2025-08-07 0 7.120 7.110 7.120 7.010 7.120 17,479,908 123,634,184 7.0729 6.936 6.926 6.936 6.829 6.936 17,943,013 6.8904 1.57%
2025-08-06 0 7.010 7.000 7.010 7.010 7.230 26,468,225 186,967,453 7.0638 6.829 6.819 6.829 6.829 7.043 27,169,462 6.8815 -2.37%
2025-08-05 0 7.180 7.170 7.180 7.030 7.200 25,445,570 181,891,450 7.1483 6.995 6.985 6.995 6.849 7.014 26,119,713 6.9638 1.99%
2025-08-04 0 7.040 7.030 7.040 6.980 7.070 21,645,902 152,281,190 7.0351 6.858 6.849 6.858 6.800 6.888 22,219,379 6.8535 0.57%
2025-08-01 0 7.000 7.000 7.010 6.970 7.100 21,468,843 150,763,827 7.0224 6.819 6.819 6.829 6.790 6.917 22,037,629 6.8412 -0.99%
2025-07-31 0 7.070 7.070 7.080 7.070 7.180 33,419,189 236,879,935 7.0881 6.888 6.888 6.897 6.888 6.995 34,304,582 6.9052 -1.53%
2025-07-30 0 7.180 7.170 7.180 7.080 7.230 25,297,780 181,552,279 7.1766 6.995 6.985 6.995 6.897 7.043 25,968,008 6.9914 -0.42%
2025-07-29 0 7.210 7.200 7.210 7.170 7.280 30,319,586 218,210,523 7.1970 7.024 7.014 7.024 6.985 7.092 31,122,859 7.0113 -0.96%
2025-07-28 0 7.280 7.270 7.280 7.210 7.310 22,250,503 161,821,771 7.2727 7.092 7.082 7.092 7.024 7.121 22,839,998 7.0850 0.28%
2025-07-25 0 7.260 7.250 7.260 7.230 7.370 18,828,834 136,909,646 7.2713 7.073 7.063 7.073 7.043 7.180 19,327,676 7.0836 -1.49%
2025-07-24 0 7.370 7.360 7.370 7.320 7.420 21,124,272 155,620,806 7.3669 7.180 7.170 7.180 7.131 7.228 21,683,929 7.1768 0.00%
2025-07-23 0 7.370 7.360 7.370 7.270 7.370 33,895,658 248,560,893 7.3331 7.180 7.170 7.180 7.082 7.180 34,793,674 7.1439 1.52%
2025-07-22 0 7.260 7.260 7.280 7.260 7.440 31,391,059 228,938,277 7.2931 7.073 7.073 7.092 7.073 7.248 32,222,719 7.1049 -1.63%
2025-07-21 0 7.380 7.370 7.380 7.330 7.470 15,720,234 116,008,714 7.3796 7.190 7.180 7.190 7.141 7.277 16,136,719 7.1891 -0.54%
2025-07-18 0 7.420 7.400 7.420 7.320 7.420 20,988,314 154,957,647 7.3830 7.228 7.209 7.228 7.131 7.228 21,544,369 7.1925 1.37%
2025-07-17 0 7.320 7.300 7.320 7.300 7.480 28,960,713 212,669,900 7.3434 7.131 7.112 7.131 7.112 7.287 29,727,985 7.1539 -1.61%
2025-07-16 0 7.440 7.430 7.440 7.390 7.480 29,196,181 216,919,186 7.4297 7.248 7.238 7.248 7.199 7.287 29,969,691 7.2380 0.00%
2025-07-15 0 7.440 7.430 7.440 7.380 7.520 31,172,371 231,690,882 7.4326 7.248 7.238 7.248 7.190 7.326 31,998,237 7.2407 -0.40%
2025-07-14 0 7.470 7.460 7.470 7.390 7.500 27,153,606 202,626,247 7.4622 7.277 7.267 7.277 7.199 7.306 27,873,001 7.2696 0.54%
2025-07-11 0 7.430 7.420 7.430 7.430 7.610 36,832,744 276,983,430 7.5200 7.238 7.228 7.238 7.238 7.414 37,808,574 7.3259 -0.80%
2025-07-10 0 7.490 7.490 7.500 7.300 7.510 36,329,913 270,701,241 7.4512 7.297 7.297 7.306 7.112 7.316 37,292,421 7.2589 2.04%
2025-07-09 0 7.340 7.330 7.340 7.260 7.420 28,391,626 208,250,634 7.3349 7.151 7.141 7.151 7.073 7.228 29,143,821 7.1456 -0.94%
2025-07-08 0 7.410 7.400 7.410 7.320 7.420 35,955,349 265,132,672 7.3739 7.219 7.209 7.219 7.131 7.228 36,907,933 7.1836 0.95%
2025-07-07 0 7.340 7.330 7.340 7.310 7.380 18,006,251 132,162,776 7.3398 7.151 7.141 7.151 7.121 7.190 18,483,300 7.1504 -0.14%
2025-07-04 0 7.350 7.330 7.350 7.240 7.350 45,529,056 332,437,175 7.3016 7.160 7.141 7.160 7.053 7.160 46,735,282 7.1132 0.14%
2025-07-03 0 7.340 7.330 7.340 7.330 7.500 29,623,982 217,984,497 7.3584 7.151 7.141 7.151 7.141 7.306 30,408,826 7.1685 -1.48%
2025-07-02 0 7.450 7.440 7.450 7.360 7.470 35,602,939 265,007,912 7.4434 7.258 7.248 7.258 7.170 7.277 36,546,187 7.2513 2.05%
2025-06-30 0 7.300 7.290 7.300 7.290 7.480 32,347,757 236,836,005 7.3216 7.112 7.102 7.112 7.102 7.287 33,204,764 7.1326 -1.88%
2025-06-27 0 7.440 7.430 7.440 7.370 7.620 27,458,455 204,610,172 7.4516 7.248 7.238 7.248 7.180 7.423 28,185,927 7.2593 -1.59%
2025-06-26 0 7.560 7.550 7.560 7.510 7.600 14,136,419 106,880,831 7.5607 7.365 7.355 7.365 7.316 7.404 14,510,943 7.3655 -0.26%
2025-06-25 0 7.580 7.570 7.580 7.480 7.600 27,902,027 211,051,502 7.5640 7.384 7.375 7.384 7.287 7.404 28,641,250 7.3688 0.66%
2025-06-24 0 7.530 7.510 7.530 7.370 7.530 37,204,269 278,857,766 7.4953 7.336 7.316 7.336 7.180 7.336 38,189,942 7.3019 2.73%
2025-06-23 0 7.330 7.320 7.330 7.190 7.360 26,049,677 190,279,781 7.3045 7.141 7.131 7.141 7.004 7.170 26,739,825 7.1160 0.41%
2025-06-20 0 7.300 7.300 7.310 7.130 7.340 39,977,790 291,142,331 7.2826 7.112 7.112 7.121 6.946 7.151 41,036,943 7.0946 2.10%
2025-06-19 0 7.150 7.150 7.160 7.130 7.280 18,534,573 132,978,181 7.1746 6.965 6.965 6.975 6.946 7.092 19,025,619 6.9894 -1.52%
2025-06-18 0 7.260 7.250 7.260 7.220 7.310 17,932,731 130,181,651 7.2594 7.073 7.063 7.073 7.034 7.121 18,407,832 7.0721 0.14%
2025-06-17 0 7.250 7.240 7.250 7.220 7.420 29,448,447 214,498,353 7.2839 7.063 7.053 7.063 7.034 7.228 30,228,641 7.0959 -2.29%
2025-06-16 0 7.420 7.410 7.420 7.250 7.430 22,527,955 166,053,204 7.3710 7.228 7.219 7.228 7.063 7.238 23,124,800 7.1807 1.37%
2025-06-13 0 7.320 7.310 7.320 7.290 7.380 36,099,454 264,560,240 7.3286 7.131 7.121 7.131 7.102 7.190 37,055,856 7.1395 -0.14%
2025-06-12 0 7.330 7.330 7.340 7.310 7.420 24,629,426 181,404,311 7.3653 7.141 7.141 7.151 7.121 7.228 25,281,947 7.1753 -0.54%
2025-06-11 0 7.370 7.360 7.370 7.230 7.370 34,915,171 255,356,521 7.3136 7.180 7.170 7.180 7.043 7.180 35,840,197 7.1249 1.80%
2025-06-10 0 7.240 7.230 7.240 7.140 7.270 42,787,228 308,615,672 7.2128 7.053 7.043 7.053 6.956 7.082 43,920,813 7.0266 0.56%
2025-06-09 0 7.200 7.180 7.200 7.090 7.200 24,667,727 176,384,964 7.1504 7.014 6.995 7.014 6.907 7.014 25,321,262 6.9659 1.84%
2025-06-06 0 7.070 7.070 7.080 7.030 7.120 16,564,167 117,226,248 7.0771 6.888 6.888 6.897 6.849 6.936 17,003,010 6.8944 0.00%
2025-06-05 0 7.070 7.050 7.070 6.980 7.080 38,204,721 268,663,922 7.0322 6.888 6.868 6.888 6.800 6.897 39,216,899 6.8507 1.29%
2025-06-04 0 6.980 6.980 7.000 6.910 7.020 38,899,188 271,383,755 6.9766 6.800 6.800 6.819 6.732 6.839 39,929,765 6.7965 -0.14%
2025-06-03 0 6.990 6.980 6.990 6.860 7.000 29,871,311 207,910,355 6.9602 6.810 6.800 6.810 6.683 6.819 30,662,708 6.7806 1.90%
2025-06-02 0 6.860 6.850 6.860 6.680 6.860 17,764,857 120,353,849 6.7748 6.683 6.673 6.683 6.508 6.683 18,235,511 6.6000 -0.15%
2025-05-30 0 6.870 6.870 6.880 6.830 6.960 56,038,044 385,583,562 6.8807 6.693 6.693 6.702 6.654 6.780 57,522,690 6.7032 -1.29%
2025-05-29 0 6.960 6.950 6.960 6.870 6.970 34,778,268 240,259,772 6.9083 6.780 6.771 6.780 6.693 6.790 35,699,667 6.7300 0.72%
2025-05-28 0 6.910 6.900 6.910 6.860 7.000 27,604,454 190,462,353 6.8997 6.732 6.722 6.732 6.683 6.819 28,335,794 6.7216 -0.72%
2025-05-27 0 6.960 6.950 6.960 6.930 7.130 40,781,251 285,266,043 6.9950 6.780 6.771 6.780 6.751 6.946 41,861,691 6.8145 -1.56%
2025-05-26 0 7.070 7.060 7.070 7.040 7.170 22,872,497 162,487,424 7.1041 6.888 6.878 6.888 6.858 6.985 23,478,470 6.9207 -0.70%
2025-05-23 0 7.120 7.120 7.130 7.080 7.170 20,681,372 147,259,295 7.1204 6.936 6.936 6.946 6.897 6.985 21,229,295 6.9366 -0.42%
2025-05-22 0 7.150 7.130 7.150 7.110 7.180 15,152,132 108,244,677 7.1439 6.965 6.946 6.965 6.926 6.995 15,553,566 6.9595 0.14%
2025-05-21 0 7.140 7.130 7.140 7.040 7.170 17,406,058 123,984,621 7.1231 6.956 6.946 6.956 6.858 6.985 17,867,206 6.9392 0.71%
2025-05-20 0 7.090 7.090 7.100 7.010 7.110 16,248,357 114,892,112 7.0710 6.907 6.907 6.917 6.829 6.926 16,678,833 6.8885 0.85%
2025-05-19 0 7.030 7.020 7.030 7.020 7.180 16,170,245 114,607,581 7.0876 6.849 6.839 6.849 6.839 6.995 16,598,652 6.9046 -2.09%
2025-05-16 0 7.180 7.170 7.180 7.070 7.180 37,344,543 266,273,984 7.1302 6.995 6.985 6.995 6.888 6.995 38,333,932 6.9462 0.14%
2025-05-15 0 7.170 7.170 7.180 7.140 7.270 30,477,662 219,189,587 7.1918 6.985 6.985 6.995 6.956 7.082 31,285,123 7.0062 -0.42%
2025-05-14 0 7.200 7.190 7.200 7.100 7.230 32,957,119 236,912,834 7.1885 7.014 7.004 7.014 6.917 7.043 33,830,270 7.0030 0.98%
2025-05-13 0 7.130 7.110 7.130 7.050 7.150 32,399,634 230,181,065 7.1044 6.946 6.926 6.946 6.868 6.965 33,258,015 6.9211 0.56%
2025-05-12 0 7.090 7.080 7.090 6.940 7.110 37,518,395 263,864,650 7.0329 6.907 6.897 6.907 6.761 6.926 38,512,390 6.8514 2.16%
2025-05-09 0 6.940 6.930 6.940 6.870 7.010 26,895,361 186,879,390 6.9484 6.761 6.751 6.761 6.693 6.829 27,607,914 6.7691 0.58%
2025-05-08 0 6.900 6.890 6.900 6.850 6.950 20,063,098 138,275,068 6.8920 6.722 6.712 6.722 6.673 6.771 20,594,640 6.7141 0.58%
2025-05-07 0 6.860 6.850 6.860 6.770 7.010 57,046,472 393,907,410 6.9050 6.683 6.673 6.683 6.595 6.829 58,557,835 6.7268 0.59%
2025-05-06 0 6.820 6.810 6.820 6.680 6.830 33,933,468 230,199,111 6.7838 6.644 6.634 6.644 6.508 6.654 34,832,486 6.6087 0.74%
2025-05-02 0 6.770 6.760 6.770 6.740 6.820 13,575,109 92,034,084 6.7796 6.595 6.586 6.595 6.566 6.644 13,934,762 6.6046 -0.44%
2025-04-30 0 6.800 6.780 6.800 6.520 6.860 94,464,590 630,625,617 6.6758 6.624 6.605 6.624 6.352 6.683 96,967,291 6.5035 -0.15%
2025-04-29 0 6.810 6.810 6.820 6.790 6.910 28,032,238 191,840,766 6.8436 6.634 6.634 6.644 6.615 6.732 28,774,911 6.6669 -0.29%
2025-04-28 0 6.830 6.820 6.830 6.730 6.860 27,811,491 189,473,532 6.8128 6.654 6.644 6.654 6.556 6.683 28,548,316 6.6369 1.49%
2025-04-25 0 6.730 6.730 6.740 6.690 6.770 28,214,360 189,995,504 6.7340 6.556 6.556 6.566 6.517 6.595 28,961,858 6.5602 -0.30%
2025-04-24 0 6.750 6.740 6.750 6.680 6.790 22,309,188 150,442,073 6.7435 6.576 6.566 6.576 6.508 6.615 22,900,237 6.5695 0.30%
2025-04-23 0 6.730 6.720 6.730 6.690 6.790 19,736,498 132,717,936 6.7245 6.556 6.547 6.556 6.517 6.615 20,259,388 6.5509 0.15%
2025-04-22 0 6.720 6.700 6.720 6.550 6.740 22,652,279 151,620,252 6.6934 6.547 6.527 6.547 6.381 6.566 23,252,418 6.5206 1.36%
2025-04-17 0 6.630 6.620 6.630 6.570 6.660 24,538,723 162,621,815 6.6272 6.459 6.449 6.459 6.400 6.488 25,188,841 6.4561 0.91%
2025-04-16 0 6.570 6.560 6.570 6.530 6.730 36,666,899 241,582,103 6.5886 6.400 6.391 6.400 6.361 6.556 37,638,335 6.4185 -1.79%
2025-04-15 0 6.690 6.690 6.700 6.590 6.700 28,489,604 189,776,200 6.6612 6.517 6.517 6.527 6.420 6.527 29,244,394 6.4893 1.36%
2025-04-14 0 6.600 6.600 6.610 6.550 6.650 46,534,775 306,948,432 6.5961 6.430 6.430 6.439 6.381 6.478 47,767,646 6.4259 1.23%
2025-04-11 0 6.520 6.520 6.540 6.380 6.580 81,266,963 526,679,051 6.4809 6.352 6.352 6.371 6.215 6.410 83,420,012 6.3136 1.29%
2025-04-10 0 6.650 6.640 6.650 6.510 6.760 70,130,183 465,752,427 6.6413 6.271 6.261 6.271 6.139 6.374 74,373,835 6.2623 1.84%
2025-04-09 0 6.530 6.530 6.550 6.280 6.580 118,689,713 762,021,829 6.4203 6.157 6.157 6.176 5.922 6.205 125,871,754 6.0540 0.93%
2025-04-08 0 6.470 6.470 6.480 6.390 6.550 82,117,649 531,350,428 6.4706 6.101 6.101 6.110 6.025 6.176 87,086,675 6.1014 0.62%
2025-04-07 0 6.430 6.420 6.430 6.420 6.790 140,353,434 925,952,277 6.5973 6.063 6.054 6.063 6.054 6.403 148,846,370 6.2209 -8.14%
2025-04-03 0 7.000 6.990 7.000 6.960 7.100 28,299,797 198,736,763 7.0226 6.601 6.591 6.601 6.563 6.695 30,012,248 6.6219 -1.13%
2025-04-02 0 7.080 7.070 7.080 6.970 7.080 53,331,013 375,508,581 7.0411 6.676 6.667 6.676 6.572 6.676 56,558,129 6.6393 0.85%
2025-04-01 0 7.020 7.010 7.020 6.920 7.080 37,625,670 263,237,259 6.9962 6.619 6.610 6.619 6.525 6.676 39,902,439 6.5970 0.86%
2025-03-31 0 6.960 6.950 6.960 6.800 7.050 76,899,318 533,809,189 6.9417 6.563 6.553 6.563 6.412 6.648 81,552,578 6.5456 0.29%
2025-03-28 0 6.940 6.930 6.940 6.860 7.030 34,984,055 241,567,879 6.9051 6.544 6.535 6.544 6.469 6.629 37,100,977 6.5111 -0.57%
2025-03-27 0 6.980 6.970 6.980 6.950 7.100 45,758,066 320,501,561 7.0043 6.582 6.572 6.582 6.553 6.695 48,526,935 6.6046 -0.43%
2025-03-26 0 7.010 7.000 7.010 6.940 7.090 30,074,817 210,618,862 7.0032 6.610 6.601 6.610 6.544 6.685 31,894,676 6.6036 -0.43%
2025-03-25 0 7.040 7.040 7.050 7.000 7.140 46,656,401 330,222,212 7.0777 6.638 6.638 6.648 6.601 6.733 49,479,630 6.6739 -0.85%
2025-03-24 0 7.100 7.090 7.100 6.890 7.110 53,980,995 377,713,726 6.9972 6.695 6.685 6.695 6.497 6.704 57,247,442 6.5979 1.28%
2025-03-21 0 7.010 7.010 7.020 6.960 7.080 54,504,022 382,337,965 7.0149 6.610 6.610 6.619 6.563 6.676 57,802,118 6.6146 0.00%
2025-03-20 0 7.010 7.000 7.010 6.990 7.090 29,875,080 210,290,939 7.0390 6.610 6.601 6.610 6.591 6.685 31,682,853 6.6374 -0.71%
2025-03-19 0 7.060 7.060 7.070 7.000 7.140 36,965,747 260,684,000 7.0520 6.657 6.657 6.667 6.601 6.733 39,202,584 6.6497 0.00%
2025-03-18 0 7.060 7.040 7.060 6.930 7.060 44,915,506 314,876,129 7.0104 6.657 6.638 6.657 6.535 6.657 47,633,391 6.6104 1.88%
2025-03-17 0 6.930 6.920 6.930 6.820 6.950 24,425,020 168,918,057 6.9158 6.535 6.525 6.535 6.431 6.553 25,903,004 6.5212 0.58%
2025-03-14 0 6.890 6.880 6.890 6.760 6.910 35,831,860 246,391,455 6.8763 6.497 6.487 6.497 6.374 6.516 38,000,084 6.4840 1.77%
2025-03-13 0 6.770 6.760 6.770 6.710 6.840 32,116,240 217,721,344 6.7792 6.384 6.374 6.384 6.327 6.450 34,059,628 6.3924 -0.29%
2025-03-12 0 6.790 6.790 6.800 6.740 6.840 31,306,116 212,670,367 6.7933 6.403 6.403 6.412 6.355 6.450 33,200,482 6.4056 -0.15%
2025-03-11 0 6.800 6.800 6.810 6.690 6.840 40,913,444 277,817,161 6.7904 6.412 6.412 6.421 6.308 6.450 43,389,160 6.4029 0.44%
2025-03-10 0 6.770 6.760 6.770 6.680 6.820 35,726,531 240,787,531 6.7397 6.384 6.374 6.384 6.299 6.431 37,888,381 6.3552 -0.15%
2025-03-07 0 6.780 6.780 6.790 6.750 6.840 26,226,939 178,297,918 6.7983 6.393 6.393 6.403 6.365 6.450 27,813,959 6.4104 -0.73%
2025-03-06 0 6.830 6.810 6.830 6.760 6.860 28,061,653 191,171,975 6.8126 6.440 6.421 6.440 6.374 6.469 29,759,694 6.4239 0.15%
2025-03-05 0 6.820 6.810 6.820 6.620 6.830 40,053,914 272,112,096 6.7936 6.431 6.421 6.431 6.242 6.440 42,477,619 6.4060 3.02%
2025-03-04 0 6.620 6.620 6.640 6.560 6.660 25,532,103 169,301,081 6.6309 6.242 6.242 6.261 6.186 6.280 27,077,078 6.2526 -0.45%
2025-03-03 0 6.650 6.640 6.650 6.550 6.680 32,967,088 218,319,137 6.6223 6.271 6.261 6.271 6.176 6.299 34,961,962 6.2445 0.76%
2025-02-28 0 6.600 6.590 6.600 6.560 6.680 48,191,139 317,944,802 6.5976 6.223 6.214 6.223 6.186 6.299 51,107,236 6.2211 -0.60%
2025-02-27 0 6.640 6.640 6.650 6.510 6.700 44,076,895 291,788,744 6.6200 6.261 6.261 6.271 6.139 6.318 46,744,035 6.2423 -0.15%
2025-02-26 0 6.650 6.640 6.650 6.550 6.680 35,407,561 234,362,063 6.6190 6.271 6.261 6.271 6.176 6.299 37,550,110 6.2413 2.15%
2025-02-25 0 6.510 6.500 6.510 6.490 6.650 66,748,441 436,493,205 6.5394 6.139 6.129 6.139 6.120 6.271 70,787,460 6.1663 -2.11%
2025-02-24 0 6.650 6.640 6.650 6.610 6.750 39,234,017 261,768,997 6.6720 6.271 6.261 6.271 6.233 6.365 41,608,109 6.2913 -0.45%
2025-02-21 0 6.680 6.670 6.680 6.510 6.680 56,971,069 376,669,206 6.6116 6.299 6.289 6.299 6.139 6.299 60,418,449 6.2343 1.83%
2025-02-20 0 6.560 6.560 6.570 6.520 6.620 22,509,366 147,763,773 6.5645 6.186 6.186 6.195 6.148 6.242 23,871,432 6.1900 -0.15%
2025-02-19 0 6.570 6.570 6.580 6.550 6.630 23,337,435 153,688,666 6.5855 6.195 6.195 6.205 6.176 6.252 24,749,608 6.2097 -1.05%
2025-02-18 0 6.640 6.630 6.640 6.520 6.650 47,238,214 311,432,892 6.5928 6.261 6.252 6.261 6.148 6.271 50,096,649 6.2166 1.22%
2025-02-17 0 6.560 6.550 6.560 6.450 6.590 59,889,794 391,103,556 6.5304 6.186 6.176 6.186 6.082 6.214 63,513,789 6.1578 0.61%
2025-02-14 0 6.520 6.510 6.520 6.440 6.570 28,581,210 185,986,125 6.5073 6.148 6.139 6.148 6.073 6.195 30,310,689 6.1360 0.46%
2025-02-13 0 6.490 6.480 6.490 6.460 6.560 26,211,501 170,960,466 6.5223 6.120 6.110 6.120 6.091 6.186 27,797,587 6.1502 0.00%
2025-02-12 0 6.490 6.480 6.490 6.320 6.500 38,534,004 248,465,095 6.4479 6.120 6.110 6.120 5.959 6.129 40,865,738 6.0800 2.04%
2025-02-11 0 6.360 6.350 6.360 6.290 6.390 30,021,967 190,414,814 6.3425 5.997 5.988 5.997 5.931 6.025 31,838,628 5.9806 0.63%
2025-02-10 0 6.320 6.310 6.320 6.250 6.360 26,989,443 170,440,682 6.3151 5.959 5.950 5.959 5.893 5.997 28,622,603 5.9548 0.32%
2025-02-07 0 6.300 6.280 6.300 6.220 6.330 24,019,547 150,350,187 6.2595 5.941 5.922 5.941 5.865 5.969 25,472,995 5.9023 -0.47%
2025-02-06 0 6.330 6.320 6.330 6.210 6.340 19,759,178 124,291,213 6.2903 5.969 5.959 5.969 5.856 5.978 20,954,827 5.9314 0.64%
2025-02-05 0 6.290 6.280 6.290 6.170 6.310 33,621,915 210,642,871 6.2650 5.931 5.922 5.931 5.818 5.950 35,656,413 5.9076 0.00%
2025-02-04 0 6.290 6.290 6.300 6.190 6.360 27,819,866 175,105,515 6.2943 5.931 5.931 5.941 5.837 5.997 29,503,276 5.9351 1.13%
2025-02-03 0 6.220 6.210 6.220 6.120 6.280 12,053,347 74,594,491 6.1887 5.865 5.856 5.865 5.771 5.922 12,782,708 5.8356 -1.11%
2025-01-28 0 6.290 6.280 6.290 6.200 6.300 10,194,927 63,906,811 6.2685 5.931 5.922 5.931 5.846 5.941 10,811,833 5.9108 0.00%
2025-01-27 0 6.290 6.280 6.290 6.130 6.310 28,401,722 177,799,592 6.2602 5.931 5.922 5.931 5.780 5.950 30,120,340 5.9030 2.44%
2025-01-24 0 6.140 6.130 6.140 6.050 6.160 25,988,623 159,093,125 6.1216 5.790 5.780 5.790 5.705 5.809 27,561,222 5.7724 0.66%
2025-01-23 0 6.100 6.090 6.100 5.970 6.130 24,455,929 148,880,006 6.0877 5.752 5.743 5.752 5.629 5.780 25,935,783 5.7403 1.50%
2025-01-22 0 6.010 6.000 6.010 5.970 6.090 17,291,023 104,034,210 6.0167 5.667 5.658 5.667 5.629 5.743 18,337,321 5.6734 -0.99%
2025-01-21 0 6.070 6.060 6.070 6.020 6.120 12,765,458 77,551,676 6.0751 5.724 5.714 5.724 5.677 5.771 13,537,909 5.7285 0.50%
2025-01-20 0 6.040 6.030 6.040 5.960 6.050 13,813,860 83,152,749 6.0195 5.695 5.686 5.695 5.620 5.705 14,649,751 5.6761 1.34%
2025-01-17 0 5.960 5.950 5.960 5.910 6.020 23,075,733 137,311,465 5.9505 5.620 5.611 5.620 5.573 5.677 24,472,070 5.6109 -0.83%
2025-01-16 0 6.010 6.010 6.020 5.940 6.020 41,789,840 250,052,587 5.9836 5.667 5.667 5.677 5.601 5.677 44,318,588 5.6422 0.78%
2025-01-15 0 6.160 6.150 6.160 6.110 6.210 37,112,728 228,670,759 6.1615 5.623 5.614 5.623 5.577 5.669 40,656,728 5.6244 0.82%
2025-01-14 0 6.110 6.110 6.120 6.080 6.180 25,615,455 157,134,282 6.1344 5.577 5.577 5.587 5.550 5.641 28,061,548 5.5996 0.16%
2025-01-13 0 6.100 6.100 6.110 6.020 6.190 20,788,434 126,626,294 6.0912 5.568 5.568 5.577 5.495 5.650 22,773,581 5.5602 -0.65%
2025-01-10 0 6.140 6.140 6.170 6.120 6.240 17,943,024 110,678,120 6.1683 5.605 5.605 5.632 5.587 5.696 19,656,455 5.6306 -0.81%
2025-01-09 0 6.190 6.180 6.190 6.170 6.250 23,593,332 146,158,597 6.1949 5.650 5.641 5.650 5.632 5.705 25,846,327 5.6549 -0.64%
2025-01-08 0 6.230 6.230 6.240 6.190 6.320 28,197,943 176,183,412 6.2481 5.687 5.687 5.696 5.650 5.769 30,890,645 5.7035 -0.48%
2025-01-07 0 6.260 6.250 6.260 6.180 6.300 36,180,683 225,679,317 6.2376 5.714 5.705 5.714 5.641 5.751 39,635,680 5.6938 -0.32%
2025-01-06 0 6.280 6.270 6.280 6.210 6.360 37,956,224 239,041,028 6.2978 5.733 5.723 5.733 5.669 5.806 41,580,772 5.7488 0.48%
2025-01-03 0 6.250 6.250 6.260 6.150 6.280 30,173,442 187,832,477 6.2251 5.705 5.705 5.714 5.614 5.733 33,054,790 5.6825 1.13%
2025-01-02 0 6.180 6.170 6.180 6.150 6.440 37,172,178 232,028,701 6.2420 5.641 5.632 5.641 5.614 5.879 40,721,855 5.6979 -3.29%
2024-12-31 0 6.390 6.380 6.390 6.390 6.470 12,829,194 82,362,642 6.4199 5.833 5.824 5.833 5.833 5.906 14,054,290 5.8603 -0.16%
2024-12-30 0 6.400 6.400 6.410 6.310 6.460 33,100,396 212,518,965 6.4204 5.842 5.842 5.851 5.760 5.897 36,261,247 5.8608 1.27%
2024-12-27 0 6.320 6.320 6.330 6.210 6.360 39,083,433 247,186,939 6.3246 5.769 5.769 5.778 5.669 5.806 42,815,622 5.7733 0.80%
2024-12-24 0 6.270 6.270 6.280 6.130 6.340 24,650,674 154,768,730 6.2785 5.723 5.723 5.733 5.596 5.787 27,004,637 5.7312 2.12%
2024-12-23 0 6.140 6.130 6.140 5.990 6.160 30,163,675 184,192,656 6.1064 5.605 5.596 5.605 5.468 5.623 33,044,090 5.5741 3.02%
2024-12-20 0 5.960 5.960 5.970 5.960 6.030 25,576,762 153,007,048 5.9823 5.440 5.440 5.450 5.440 5.504 28,019,160 5.4608 -0.33%
2024-12-19 0 5.980 5.970 5.980 5.960 6.020 21,088,770 126,308,058 5.9894 5.459 5.450 5.459 5.440 5.495 23,102,597 5.4673 -0.33%
2024-12-18 0 6.000 6.000 6.010 5.930 6.040 27,775,421 166,659,387 6.0002 5.477 5.477 5.486 5.413 5.514 30,427,775 5.4772 1.52%
2024-12-17 0 5.910 5.910 5.920 5.880 5.980 28,986,396 172,069,977 5.9362 5.395 5.395 5.404 5.367 5.459 31,754,390 5.4188 -0.51%
2024-12-16 0 5.940 5.930 5.940 5.840 5.960 17,401,800 103,123,429 5.9260 5.422 5.413 5.422 5.331 5.440 19,063,548 5.4095 1.02%
2024-12-13 0 5.880 5.880 5.890 5.850 5.970 26,859,421 158,365,322 5.8961 5.367 5.367 5.377 5.340 5.450 29,424,304 5.3821 -1.51%
2024-12-12 0 5.970 5.960 5.970 5.870 6.000 19,136,927 113,944,891 5.9542 5.450 5.440 5.450 5.358 5.477 20,964,367 5.4352 2.05%
2024-12-11 0 5.850 5.850 5.860 5.840 5.990 19,766,453 116,457,927 5.8917 5.340 5.340 5.349 5.331 5.468 21,654,008 5.3781 -1.35%
2024-12-10 0 5.930 5.930 5.940 5.930 6.100 21,523,395 128,411,479 5.9661 5.413 5.413 5.422 5.413 5.568 23,578,725 5.4461 -0.50%
2024-12-09 0 5.960 5.940 5.960 5.730 5.960 27,225,773 159,879,593 5.8724 5.440 5.422 5.440 5.231 5.440 29,825,640 5.3605 2.41%
2024-12-06 0 5.820 5.820 5.830 5.750 5.840 21,435,471 124,484,599 5.8074 5.313 5.313 5.322 5.249 5.331 23,482,405 5.3012 1.75%
2024-12-05 0 5.720 5.710 5.720 5.680 5.780 23,535,885 134,660,769 5.7215 5.221 5.212 5.221 5.185 5.276 25,783,394 5.2228 -1.04%
2024-12-04 0 5.780 5.760 5.780 5.680 5.780 26,450,290 152,017,131 5.7473 5.276 5.258 5.276 5.185 5.276 28,976,104 5.2463 0.52%
2024-12-03 0 5.750 5.730 5.750 5.620 5.760 23,484,961 133,851,710 5.6995 5.249 5.231 5.249 5.130 5.258 25,727,607 5.2026 1.59%
2024-12-02 0 5.660 5.650 5.660 5.570 5.680 25,994,962 146,047,543 5.6183 5.167 5.157 5.167 5.084 5.185 28,477,295 5.1286 0.71%
2024-11-29 0 5.620 5.610 5.620 5.580 5.680 29,686,333 166,700,857 5.6154 5.130 5.121 5.130 5.094 5.185 32,521,166 5.1259 -0.53%
2024-11-28 0 5.650 5.640 5.650 5.630 5.750 28,545,473 161,664,741 5.6634 5.157 5.148 5.157 5.139 5.249 31,271,362 5.1697 -1.57%
2024-11-27 0 5.740 5.740 5.750 5.700 5.800 39,323,527 225,178,839 5.7263 5.240 5.240 5.249 5.203 5.294 43,078,643 5.2272 -0.35%
2024-11-26 0 5.760 5.750 5.760 5.710 5.800 35,419,163 203,983,773 5.7591 5.258 5.249 5.258 5.212 5.294 38,801,440 5.2571 0.00%
2024-11-25 0 5.760 5.760 5.780 5.760 5.840 29,889,021 172,878,039 5.7840 5.258 5.258 5.276 5.258 5.331 32,743,209 5.2798 -0.52%
2024-11-22 0 5.790 5.780 5.790 5.750 5.930 19,713,191 114,630,393 5.8149 5.285 5.276 5.285 5.249 5.413 21,595,660 5.3080 -1.36%
2024-11-21 0 5.870 5.870 5.880 5.860 5.930 15,931,961 93,875,447 5.8923 5.358 5.358 5.367 5.349 5.413 17,453,349 5.3786 -0.84%
2024-11-20 0 5.920 5.910 5.920 5.910 5.980 13,941,187 82,779,802 5.9378 5.404 5.395 5.404 5.395 5.459 15,272,471 5.4202 0.17%
2024-11-19 0 5.910 5.900 5.910 5.900 6.020 29,695,004 176,715,821 5.9510 5.395 5.386 5.395 5.386 5.495 32,530,665 5.4323 -0.51%
2024-11-18 0 5.940 5.930 5.940 5.800 5.980 36,246,765 215,148,880 5.9357 5.422 5.413 5.422 5.294 5.459 39,708,072 5.4183 2.41%
2024-11-15 0 5.800 5.800 5.810 5.750 5.840 24,069,771 139,676,894 5.8030 5.294 5.294 5.304 5.249 5.331 26,368,262 5.2972 0.69%
2024-11-14 0 5.760 5.760 5.770 5.760 5.840 30,256,748 175,271,775 5.7928 5.258 5.258 5.267 5.258 5.331 33,146,051 5.2879 -1.54%
2024-11-13 0 5.850 5.840 5.850 5.800 5.900 27,724,144 162,515,402 5.8619 5.340 5.331 5.340 5.294 5.386 30,371,602 5.3509 -0.85%
2024-11-12 0 5.900 5.890 5.900 5.860 6.020 36,032,855 213,014,689 5.9117 5.386 5.377 5.386 5.349 5.495 39,473,735 5.3964 -1.01%
2024-11-11 0 5.960 5.950 5.960 5.910 5.990 25,786,193 153,364,641 5.9475 5.440 5.431 5.440 5.395 5.468 28,248,590 5.4291 -1.49%
2024-11-08 0 6.050 6.050 6.080 6.030 6.180 28,077,960 170,929,078 6.0877 5.523 5.523 5.550 5.504 5.641 30,759,205 5.5570 -0.98%
2024-11-07 0 6.110 6.110 6.120 5.900 6.130 18,266,481 110,748,464 6.0629 5.577 5.577 5.587 5.386 5.596 20,010,799 5.5344 2.35%
2024-11-06 0 5.970 5.960 5.970 5.930 6.040 39,577,868 236,551,531 5.9769 5.450 5.440 5.450 5.413 5.514 43,357,272 5.4559 -1.16%
2024-11-05 0 6.040 6.020 6.040 5.880 6.040 46,079,952 276,988,244 6.0110 5.514 5.495 5.514 5.367 5.514 50,480,258 5.4871 2.37%
2024-11-04 0 5.900 5.890 5.900 5.830 5.970 48,140,482 283,776,870 5.8948 5.386 5.377 5.386 5.322 5.450 52,737,554 5.3809 -1.34%
2024-11-01 0 5.980 5.980 5.990 5.890 6.010 43,062,587 257,359,246 5.9764 5.459 5.459 5.468 5.377 5.486 47,174,756 5.4554 1.53%
2024-10-31 0 5.890 5.890 5.910 5.870 6.120 62,978,515 374,892,517 5.9527 5.377 5.377 5.395 5.358 5.587 68,992,513 5.4338 -2.81%
2024-10-30 0 6.060 6.050 6.060 6.020 6.140 33,361,552 202,359,257 6.0656 5.532 5.523 5.532 5.495 5.605 36,547,342 5.5369 -0.82%
2024-10-29 0 6.110 6.110 6.120 6.070 6.170 18,686,322 114,151,237 6.1088 5.577 5.577 5.587 5.541 5.632 20,470,732 5.5763 -0.33%
2024-10-28 0 6.130 6.120 6.130 6.090 6.190 28,048,726 172,419,330 6.1471 5.596 5.587 5.596 5.559 5.650 30,727,179 5.6113 -0.97%
2024-10-25 0 6.190 6.190 6.200 6.130 6.240 24,532,500 151,418,994 6.1722 5.650 5.650 5.660 5.596 5.696 26,875,178 5.6342 0.98%
2024-10-24 0 6.130 6.130 6.140 6.070 6.170 17,799,359 109,058,527 6.1271 5.596 5.596 5.605 5.541 5.632 19,499,071 5.5930 0.33%
2024-10-23 0 6.110 6.110 6.120 6.070 6.180 23,702,862 145,294,025 6.1298 5.577 5.577 5.587 5.541 5.641 25,966,316 5.5955 0.00%
2024-10-22 0 6.110 6.100 6.110 6.070 6.190 24,571,441 150,418,541 6.1217 5.577 5.568 5.577 5.541 5.650 26,917,838 5.5881 -0.81%
2024-10-21 0 6.160 6.150 6.160 6.130 6.240 37,442,679 231,203,563 6.1749 5.623 5.614 5.623 5.596 5.696 41,018,187 5.6366 -1.91%
2024-10-18 0 6.280 6.270 6.280 6.110 6.280 53,240,665 330,771,090 6.2128 5.733 5.723 5.733 5.577 5.733 58,324,768 5.6712 2.78%
2024-10-17 0 6.110 6.110 6.120 6.100 6.300 48,348,071 299,780,981 6.2005 5.577 5.577 5.587 5.568 5.751 52,964,966 5.6600 -1.29%
2024-10-16 0 6.190 6.190 6.200 5.950 6.260 77,743,033 481,401,498 6.1922 5.650 5.650 5.660 5.431 5.714 85,166,937 5.6524 3.00%
2024-10-15 0 6.010 6.010 6.020 5.960 6.140 48,666,651 294,455,844 6.0505 5.486 5.486 5.495 5.440 5.605 53,313,968 5.5231 -0.33%
2024-10-14 0 6.030 6.020 6.030 5.870 6.140 61,229,200 369,410,535 6.0332 5.504 5.495 5.504 5.358 5.605 67,076,151 5.5073 1.69%
2024-10-10 0 5.930 5.930 5.940 5.800 6.000 34,021,977 201,904,506 5.9345 5.413 5.413 5.422 5.294 5.477 37,270,833 5.4172 2.77%
2024-10-09 0 5.770 5.760 5.770 5.700 5.960 69,332,738 403,122,703 5.8143 5.267 5.258 5.267 5.203 5.440 75,953,519 5.3075 -3.03%
2024-10-08 0 5.950 5.950 5.960 5.800 6.240 101,249,585 603,941,848 5.9649 5.431 5.431 5.440 5.294 5.696 110,918,197 5.4449 -4.19%
2024-10-07 0 6.210 6.200 6.210 6.140 6.240 26,499,898 164,147,842 6.1943 5.669 5.660 5.669 5.605 5.696 29,030,449 5.6543 0.81%
2024-10-04 0 6.160 6.150 6.160 5.930 6.200 36,424,130 221,700,414 6.0866 5.623 5.614 5.623 5.413 5.660 39,902,374 5.5561 1.82%
2024-10-03 0 6.050 6.050 6.060 5.940 6.200 26,622,805 160,591,611 6.0321 5.523 5.523 5.532 5.422 5.660 29,165,093 5.5063 -1.14%
2024-10-02 0 6.120 6.120 6.130 5.960 6.190 43,362,992 264,687,097 6.1040 5.587 5.587 5.596 5.440 5.650 47,503,848 5.5719 2.68%
2024-09-30 0 5.960 5.960 5.970 5.830 6.080 75,701,622 450,735,266 5.9541 5.440 5.440 5.450 5.322 5.550 82,930,586 5.4351 -0.50%
2024-09-27 0 5.990 5.990 6.000 5.870 6.280 50,018,009 299,604,637 5.9899 5.468 5.468 5.477 5.358 5.733 54,794,371 5.4678 -2.44%
2024-09-26 0 6.140 6.130 6.140 5.900 6.150 44,521,875 270,597,170 6.0778 5.605 5.596 5.605 5.386 5.614 48,773,396 5.5480 3.37%
2024-09-25 0 5.940 5.930 5.940 5.900 6.130 53,529,937 320,991,942 5.9965 5.422 5.413 5.422 5.386 5.596 58,641,664 5.4738 1.37%
2024-09-24 0 5.860 5.850 5.860 5.530 5.880 46,447,981 269,015,811 5.7918 5.349 5.340 5.349 5.048 5.367 50,883,431 5.2869 6.35%
2024-09-23 0 5.510 5.510 5.520 5.430 5.580 18,902,979 104,222,459 5.5135 5.030 5.030 5.039 4.957 5.094 20,708,078 5.0329 1.29%
2024-09-20 0 5.440 5.430 5.440 5.360 5.470 25,256,261 137,184,785 5.4317 4.966 4.957 4.966 4.893 4.993 27,668,053 4.9582 1.30%
2024-09-19 0 5.370 5.360 5.370 5.300 5.450 28,654,020 153,425,110 5.3544 4.902 4.893 4.902 4.838 4.975 31,390,274 4.8877 -0.74%
2024-09-17 0 5.410 5.400 5.410 5.230 5.430 12,741,023 68,500,335 5.3764 4.938 4.929 4.938 4.774 4.957 13,957,700 4.9077 2.27%
2024-09-16 0 5.290 5.290 5.300 5.240 5.370 4,829,638 25,509,045 5.2818 4.829 4.829 4.838 4.783 4.902 5,290,834 4.8214 -0.19%
2024-09-13 0 5.300 5.290 5.300 5.230 5.340 26,284,712 138,950,124 5.2863 4.838 4.829 4.838 4.774 4.875 28,794,714 4.8255 0.95%
2024-09-12 0 5.250 5.250 5.260 5.090 5.270 21,739,318 113,562,864 5.2238 4.792 4.792 4.801 4.646 4.811 23,815,268 4.7685 2.14%
2024-09-11 0 5.140 5.140 5.150 5.080 5.240 26,758,622 137,112,758 5.1241 4.692 4.692 4.701 4.637 4.783 29,313,879 4.6774 -1.91%
2024-09-10 0 5.240 5.240 5.250 5.200 5.280 23,972,510 125,543,779 5.2370 4.783 4.783 4.792 4.747 4.820 26,261,713 4.7805 0.19%
2024-09-09 0 5.230 5.230 5.240 5.180 5.330 33,200,648 173,486,939 5.2254 4.774 4.774 4.783 4.728 4.865 36,371,073 4.7699 -2.24%
2024-09-05 0 5.350 5.350 5.360 5.330 5.410 19,804,228 106,126,851 5.3588 4.884 4.884 4.893 4.865 4.938 21,695,390 4.8917 -1.11%
2024-09-04 0 5.410 5.400 5.410 5.370 5.500 33,012,767 178,411,686 5.4043 4.938 4.929 4.938 4.902 5.021 36,165,250 4.9332 -0.92%
2024-09-03 0 5.460 5.460 5.470 5.380 5.650 31,593,987 172,384,771 5.4563 4.984 4.984 4.993 4.911 5.157 34,610,987 4.9806 -3.02%
2024-09-02 0 5.630 5.630 5.640 5.560 5.700 25,732,132 144,604,607 5.6196 5.139 5.139 5.148 5.075 5.203 28,189,367 5.1298 -0.35%
2024-08-30 0 5.650 5.650 5.660 5.650 5.840 64,985,507 370,756,077 5.7052 5.157 5.157 5.167 5.157 5.331 71,191,159 5.2079 -2.42%
2024-08-29 0 5.790 5.780 5.790 5.750 6.160 55,507,861 324,632,168 5.8484 5.285 5.276 5.285 5.249 5.623 60,808,465 5.3386 -6.31%
2024-08-28 0 6.180 6.170 6.180 6.110 6.290 17,637,322 108,725,230 6.1645 5.641 5.632 5.641 5.577 5.742 19,321,560 5.6271 -1.75%
2024-08-27 0 6.290 6.290 6.300 6.150 6.300 21,558,453 134,821,418 6.2538 5.742 5.742 5.751 5.614 5.751 23,617,131 5.7086 1.62%
2024-08-26 0 6.190 6.190 6.200 6.090 6.220 26,392,615 163,025,886 6.1770 5.650 5.650 5.660 5.559 5.678 28,912,921 5.6385 0.81%
2024-08-23 0 6.140 6.130 6.140 6.040 6.150 18,322,627 112,027,491 6.1142 5.605 5.596 5.605 5.514 5.614 20,072,307 5.5812 0.16%
2024-08-22 0 6.130 6.120 6.130 6.010 6.130 21,215,808 129,066,093 6.0835 5.596 5.587 5.596 5.486 5.596 23,241,766 5.5532 1.32%
2024-08-21 0 6.050 6.050 6.060 5.980 6.100 21,184,370 128,094,378 6.0466 5.523 5.523 5.532 5.459 5.568 23,207,326 5.5196 -0.17%
2024-08-20 0 6.060 6.060 6.070 6.030 6.170 25,611,469 155,501,856 6.0716 5.532 5.532 5.541 5.504 5.632 28,057,181 5.5423 -0.82%
2024-08-19 0 6.110 6.100 6.110 5.980 6.150 19,598,837 119,681,476 6.1066 5.577 5.568 5.577 5.459 5.614 21,470,386 5.5743 0.99%
2024-08-16 0 6.050 6.040 6.050 5.930 6.080 29,903,951 180,145,035 6.0241 5.523 5.514 5.523 5.413 5.550 32,759,565 5.4990 2.02%
2024-08-15 0 5.930 5.920 5.930 5.770 5.940 15,011,860 88,492,830 5.8949 5.413 5.404 5.413 5.267 5.422 16,445,385 5.3810 1.37%
2024-08-14 0 5.850 5.840 5.850 5.750 5.870 24,237,224 141,437,444 5.8355 5.340 5.331 5.340 5.249 5.358 26,551,706 5.3269 1.74%
2024-08-13 0 5.750 5.740 5.750 5.730 5.810 14,731,114 84,920,181 5.7647 5.249 5.240 5.249 5.231 5.304 16,137,830 5.2622 -0.17%
2024-08-12 0 5.760 5.750 5.760 5.630 5.770 15,990,717 91,483,400 5.7210 5.258 5.249 5.258 5.139 5.267 17,517,716 5.2223 1.59%
2024-08-09 0 5.670 5.660 5.670 5.610 5.700 14,155,099 80,214,154 5.6668 5.176 5.167 5.176 5.121 5.203 15,506,810 5.1728 0.89%
2024-08-08 0 5.620 5.610 5.620 5.530 5.650 15,366,001 86,212,471 5.6106 5.130 5.121 5.130 5.048 5.157 16,833,344 5.1215 0.54%
2024-08-07 0 5.590 5.570 5.590 5.540 5.620 7,921,739 44,248,709 5.5857 5.103 5.084 5.103 5.057 5.130 8,678,208 5.0988 1.45%
2024-08-06 0 5.510 5.510 5.520 5.510 5.620 13,916,071 77,008,020 5.5337 5.030 5.030 5.039 5.030 5.130 15,244,956 5.0514 -0.36%
2024-08-05 0 5.530 5.530 5.540 5.450 5.620 33,509,640 184,635,296 5.5099 5.048 5.048 5.057 4.975 5.130 36,709,571 5.0296 -1.78%
2024-08-02 0 5.630 5.620 5.630 5.510 5.650 18,811,520 105,212,289 5.5930 5.139 5.130 5.139 5.030 5.157 20,607,886 5.1054 0.54%
2024-08-01 0 5.600 5.590 5.600 5.570 5.710 18,455,535 103,784,659 5.6235 5.112 5.103 5.112 5.084 5.212 20,217,907 5.1333 -1.41%
2024-07-31 0 5.680 5.680 5.690 5.660 5.740 24,288,098 138,341,090 5.6958 5.185 5.185 5.194 5.167 5.240 26,607,438 5.1993 0.53%
2024-07-30 0 5.650 5.650 5.660 5.630 5.710 14,746,619 83,535,077 5.6647 5.157 5.157 5.167 5.139 5.212 16,154,816 5.1709 -1.22%
2024-07-29 0 5.720 5.720 5.740 5.590 5.760 29,335,028 167,829,965 5.7211 5.221 5.221 5.240 5.103 5.258 32,136,314 5.2224 2.33%
2024-07-26 0 5.590 5.590 5.600 5.550 5.720 15,108,952 84,675,672 5.6043 5.103 5.103 5.112 5.066 5.221 16,551,749 5.1158 -0.89%
2024-07-25 0 5.640 5.640 5.650 5.620 5.870 20,090,547 114,320,237 5.6903 5.148 5.148 5.157 5.130 5.358 22,009,051 5.1942 -2.93%
2024-07-24 0 5.810 5.800 5.810 5.730 5.870 20,569,544 119,768,257 5.8226 5.304 5.294 5.304 5.231 5.358 22,533,788 5.3151 1.40%
2024-07-23 0 5.730 5.730 5.740 5.660 5.820 20,423,859 117,502,186 5.7532 5.231 5.231 5.240 5.167 5.313 22,374,192 5.2517 1.24%
2024-07-22 0 5.660 5.650 5.660 5.510 5.690 18,963,744 106,668,340 5.6249 5.167 5.157 5.167 5.030 5.194 20,774,646 5.1345 2.17%
2024-07-19 0 5.540 5.540 5.560 5.480 5.710 27,329,078 151,828,392 5.5556 5.057 5.057 5.075 5.002 5.212 29,938,810 5.0713 -1.95%
2024-07-18 0 5.650 5.650 5.660 5.580 5.700 19,653,019 110,988,234 5.6474 5.157 5.157 5.167 5.094 5.203 21,529,742 5.1551 0.53%
2024-07-17 0 5.620 5.620 5.630 5.580 5.710 25,160,398 141,578,595 5.6270 5.130 5.130 5.139 5.094 5.212 27,563,036 5.1365 -1.06%
2024-07-16 0 5.680 5.680 5.690 5.680 5.870 16,363,555 93,911,059 5.7390 5.185 5.185 5.194 5.185 5.358 17,926,158 5.2388 -2.91%
2024-07-15 0 5.850 5.840 5.850 5.820 5.970 16,044,364 94,454,790 5.8871 5.340 5.331 5.340 5.313 5.450 17,576,486 5.3739 -0.85%
2024-07-12 0 5.900 5.890 5.900 5.770 5.920 18,774,289 110,442,183 5.8826 5.386 5.377 5.386 5.267 5.404 20,567,099 5.3698 2.43%
2024-07-11 0 5.760 5.750 5.760 5.720 5.810 12,294,557 70,826,977 5.7608 5.258 5.249 5.258 5.221 5.304 13,468,599 5.2587 0.35%
2024-07-10 0 5.740 5.730 5.740 5.720 5.820 17,787,135 102,375,578 5.7556 5.240 5.231 5.240 5.221 5.313 19,485,679 5.2539 -0.69%
2024-07-09 0 5.780 5.780 5.790 5.680 5.820 25,429,161 146,370,711 5.7560 5.276 5.276 5.285 5.185 5.313 27,857,464 5.2543 1.40%
2024-07-08 0 5.700 5.690 5.700 5.670 5.770 27,469,187 157,064,486 5.7178 5.203 5.194 5.203 5.176 5.267 30,092,298 5.2194 -0.18%
2024-07-05 0 5.710 5.700 5.710 5.700 5.900 16,557,303 95,389,729 5.7612 5.212 5.203 5.212 5.203 5.386 18,138,407 5.2590 -2.23%
2024-07-04 0 5.840 5.830 5.840 5.760 5.910 15,526,437 90,714,913 5.8426 5.331 5.322 5.331 5.258 5.395 17,009,101 5.3333 1.21%
2024-07-03 0 5.770 5.760 5.770 5.730 5.860 27,134,498 156,727,458 5.7759 5.267 5.258 5.267 5.231 5.349 29,725,649 5.2725 -0.35%
2024-07-02 0 5.790 5.790 5.800 5.720 5.860 37,353,301 216,139,734 5.7864 5.285 5.285 5.294 5.221 5.349 40,920,274 5.2820 1.24%
2024-06-28 0 6.130 6.120 6.130 5.970 6.180 49,729,135 303,604,962 6.1052 5.220 5.212 5.220 5.084 5.263 58,394,507 5.1992 1.49%
2024-06-27 0 6.040 6.040 6.050 5.980 6.150 37,958,038 228,566,356 6.0216 5.144 5.144 5.152 5.093 5.237 44,572,280 5.1280 -1.79%
2024-06-26 0 6.150 6.140 6.150 6.100 6.160 29,499,661 180,995,596 6.1355 5.237 5.229 5.237 5.195 5.246 34,640,019 5.2250 0.00%
2024-06-25 0 6.150 6.140 6.150 6.060 6.250 26,959,292 165,911,508 6.1541 5.237 5.229 5.237 5.161 5.323 31,656,987 5.2409 0.33%
2024-06-24 0 6.130 6.130 6.140 6.050 6.150 13,686,147 83,611,477 6.1092 5.220 5.220 5.229 5.152 5.237 16,070,977 5.2026 0.16%
2024-06-21 0 6.120 6.120 6.140 6.120 6.290 40,720,475 250,380,767 6.1488 5.212 5.212 5.229 5.212 5.357 47,816,075 5.2363 -2.08%
2024-06-20 0 6.250 6.240 6.250 6.190 6.300 25,029,858 156,308,450 6.2449 5.323 5.314 5.323 5.271 5.365 29,391,346 5.3182 0.32%
2024-06-19 0 6.230 6.230 6.240 5.980 6.250 27,801,833 172,121,553 6.1910 5.306 5.306 5.314 5.093 5.323 32,646,342 5.2723 4.18%
2024-06-18 0 5.980 5.980 5.990 5.840 6.020 15,753,420 93,841,072 5.9569 5.093 5.093 5.101 4.973 5.127 18,498,476 5.0729 1.87%
2024-06-17 0 5.870 5.870 5.880 5.810 5.980 15,903,026 93,799,440 5.8982 4.999 4.999 5.007 4.948 5.093 18,674,151 5.0230 0.17%
2024-06-14 0 5.860 5.860 5.870 5.810 5.960 34,991,800 205,781,858 5.8809 4.990 4.990 4.999 4.948 5.076 41,089,170 5.0082 0.34%
2024-06-13 0 5.840 5.830 5.840 5.780 5.880 17,769,600 103,556,742 5.8277 4.973 4.965 4.973 4.922 5.007 20,865,978 4.9629 0.69%
2024-06-12 0 5.800 5.800 5.810 5.750 5.910 30,735,813 177,951,479 5.7897 4.939 4.939 4.948 4.897 5.033 36,091,572 4.9306 -1.53%
2024-06-11 0 5.890 5.890 5.900 5.830 5.990 38,948,891 229,535,858 5.8933 5.016 5.016 5.024 4.965 5.101 45,735,790 5.0187 -1.67%
2024-06-07 0 5.990 5.980 5.990 5.920 6.020 26,933,845 160,808,277 5.9705 5.101 5.093 5.101 5.042 5.127 31,627,105 5.0845 1.01%
2024-06-06 0 5.930 5.930 5.940 5.890 6.070 29,120,936 173,500,913 5.9579 5.050 5.050 5.059 5.016 5.169 34,195,300 5.0738 -1.17%
2024-06-05 0 6.000 5.990 6.000 5.960 6.160 37,450,482 226,673,657 6.0526 5.110 5.101 5.110 5.076 5.246 43,976,281 5.1545 0.84%
2024-06-04 0 5.950 5.950 5.960 5.910 6.020 32,764,472 195,315,696 5.9612 5.067 5.067 5.076 5.033 5.127 38,473,727 5.0766 -0.17%
2024-06-03 0 5.960 5.960 5.970 5.890 6.050 27,185,158 162,209,198 5.9668 5.076 5.076 5.084 5.016 5.152 31,922,210 5.0814 1.19%
2024-05-31 0 5.890 5.890 5.900 5.860 6.000 52,874,365 312,222,429 5.9050 5.016 5.016 5.024 4.990 5.110 62,087,798 5.0287 0.17%
2024-05-30 0 5.880 5.880 5.890 5.810 6.010 31,967,338 187,882,391 5.8773 5.007 5.007 5.016 4.948 5.118 37,537,692 5.0052 -2.16%
2024-05-29 0 6.010 6.000 6.010 5.950 6.160 29,368,606 177,288,816 6.0367 5.118 5.110 5.118 5.067 5.246 34,486,127 5.1409 -1.96%
2024-05-28 0 6.130 6.130 6.140 6.090 6.190 20,578,134 126,485,768 6.1466 5.220 5.220 5.229 5.186 5.271 24,163,903 5.2345 0.00%
2024-05-27 0 6.130 6.130 6.140 6.060 6.170 14,329,478 87,750,315 6.1238 5.220 5.220 5.229 5.161 5.254 16,826,410 5.2150 0.82%
2024-05-24 0 6.080 6.070 6.080 6.030 6.190 19,694,109 119,655,613 6.0757 5.178 5.169 5.178 5.135 5.271 23,125,835 5.1741 -1.14%
2024-05-23 0 6.150 6.140 6.150 6.070 6.260 23,590,684 144,665,716 6.1323 5.237 5.229 5.237 5.169 5.331 27,701,394 5.2223 -1.60%
2024-05-22 0 6.250 6.230 6.250 6.180 6.320 17,518,224 109,976,032 6.2778 5.323 5.306 5.323 5.263 5.382 20,570,799 5.3462 0.16%
2024-05-21 0 6.240 6.230 6.240 6.180 6.290 16,148,940 100,623,314 6.2310 5.314 5.306 5.314 5.263 5.357 18,962,916 5.3063 -0.48%
2024-05-20 0 6.270 6.260 6.270 6.170 6.330 19,345,194 121,485,204 6.2799 5.340 5.331 5.340 5.254 5.391 22,716,121 5.3480 0.80%
2024-05-17 0 6.220 6.210 6.220 6.170 6.250 29,566,141 183,754,940 6.2150 5.297 5.288 5.297 5.254 5.323 34,718,083 5.2928 -0.16%
2024-05-16 0 6.230 6.230 6.240 6.000 6.250 39,461,797 243,765,023 6.1772 5.306 5.306 5.314 5.110 5.323 46,338,071 5.2606 4.01%
2024-05-14 0 5.990 5.990 6.000 5.970 6.080 24,890,816 149,712,276 6.0148 5.101 5.101 5.110 5.084 5.178 29,228,076 5.1222 -1.32%
2024-05-13 0 6.070 6.060 6.070 5.980 6.100 30,861,927 187,067,312 6.0614 5.169 5.161 5.169 5.093 5.195 36,239,661 5.1619 1.00%
2024-05-10 0 6.010 6.000 6.010 5.740 6.050 54,762,795 325,051,140 5.9356 5.118 5.110 5.118 4.888 5.152 64,305,289 5.0548 4.70%
2024-05-09 0 5.740 5.730 5.740 5.660 5.750 20,852,259 119,239,922 5.7183 4.888 4.880 4.888 4.820 4.897 24,485,795 4.8698 0.53%
2024-05-08 0 5.710 5.710 5.720 5.650 5.770 31,272,702 179,091,421 5.7268 4.863 4.863 4.871 4.812 4.914 36,722,014 4.8769 1.06%
2024-05-07 0 5.650 5.640 5.650 5.610 5.670 18,908,042 106,675,593 5.6418 4.812 4.803 4.812 4.778 4.829 22,202,795 4.8046 0.53%
2024-05-06 0 5.620 5.610 5.620 5.600 5.680 25,516,152 143,625,980 5.6288 4.786 4.778 4.786 4.769 4.837 29,962,377 4.7935 0.72%
2024-05-03 0 5.580 5.570 5.580 5.530 5.640 12,729,796 71,001,806 5.5776 4.752 4.743 4.752 4.709 4.803 14,947,981 4.7499 0.90%
2024-05-02 0 5.530 5.530 5.540 5.500 5.670 14,073,028 78,333,147 5.5662 4.709 4.709 4.718 4.684 4.829 16,525,273 4.7402 -2.30%
2024-04-30 0 5.660 5.650 5.660 5.500 5.710 51,312,285 289,544,868 5.6428 4.820 4.812 4.820 4.684 4.863 60,253,523 4.8054 1.43%
2024-04-29 0 5.580 5.570 5.580 5.380 5.590 38,533,556 213,795,339 5.5483 4.752 4.743 4.752 4.582 4.760 45,248,082 4.7250 3.53%
2024-04-26 0 5.390 5.390 5.400 5.360 5.490 28,115,869 152,214,077 5.4138 4.590 4.590 4.599 4.565 4.675 33,015,099 4.6104 -0.92%
2024-04-25 0 5.440 5.440 5.450 5.400 5.510 26,960,892 147,051,271 5.4542 4.633 4.633 4.641 4.599 4.692 31,658,865 4.6449 0.18%
2024-04-24 0 5.430 5.430 5.440 5.380 5.460 28,398,210 154,185,910 5.4294 4.624 4.624 4.633 4.582 4.650 33,346,638 4.6237 0.93%
2024-04-23 0 5.380 5.370 5.380 5.340 5.440 25,552,621 138,108,115 5.4049 4.582 4.573 4.582 4.548 4.633 30,005,201 4.6028 0.37%
2024-04-22 0 5.360 5.350 5.360 5.300 5.470 25,125,968 135,843,811 5.4065 4.565 4.556 4.565 4.514 4.658 29,504,203 4.6042 0.56%
2024-04-19 0 5.330 5.330 5.340 5.280 5.350 18,382,196 97,809,585 5.3209 4.539 4.539 4.548 4.496 4.556 21,585,320 4.5313 -0.19%
2024-04-18 0 5.340 5.340 5.350 5.180 5.350 31,855,249 169,098,477 5.3083 4.548 4.548 4.556 4.411 4.556 37,406,071 4.5206 2.69%
2024-04-17 0 5.200 5.190 5.200 5.140 5.200 10,403,869 53,918,874 5.1826 4.428 4.420 4.428 4.377 4.428 12,216,758 4.4135 0.78%
2024-04-16 0 5.160 5.150 5.160 5.150 5.240 24,266,270 125,809,338 5.1845 4.394 4.386 4.394 4.386 4.462 28,494,702 4.4152 -0.77%
2024-04-15 0 5.200 5.200 5.210 5.150 5.230 12,073,020 62,788,888 5.2008 4.428 4.428 4.437 4.386 4.454 14,176,761 4.4290 0.39%
2024-04-12 0 5.180 5.170 5.180 5.160 5.290 25,353,347 131,732,482 5.1959 4.411 4.403 4.411 4.394 4.505 29,771,203 4.4248 -1.33%
2024-04-11 0 5.250 5.250 5.280 5.170 5.300 25,267,694 132,563,325 5.2464 4.471 4.471 4.496 4.403 4.514 29,670,625 4.4678 -0.76%
2024-04-10 0 5.290 5.280 5.290 5.230 5.320 15,034,363 79,492,028 5.2874 4.505 4.496 4.505 4.454 4.531 17,654,122 4.5027 1.34%
2024-04-09 0 5.220 5.220 5.230 5.210 5.320 16,189,231 84,919,821 5.2455 4.445 4.445 4.454 4.437 4.531 19,010,227 4.4671 -1.14%
2024-04-08 0 5.280 5.280 5.290 5.110 5.320 27,324,532 143,527,645 5.2527 4.496 4.496 4.505 4.352 4.531 32,085,870 4.4732 3.33%
2024-04-05 0 5.110 5.110 5.140 5.030 5.290 14,707,880 75,252,096 5.1164 4.352 4.352 4.377 4.284 4.505 17,270,749 4.3572 -2.67%
2024-04-03 0 5.250 5.250 5.270 5.180 5.270 27,959,815 146,348,366 5.2342 4.471 4.471 4.488 4.411 4.488 32,831,852 4.4575 0.57%
2024-04-02 0 5.220 5.210 5.220 5.180 5.280 33,697,771 176,235,587 5.2299 4.445 4.437 4.445 4.411 4.496 39,569,655 4.4538 1.56%
2024-03-28 0 5.140 5.140 5.150 5.020 5.300 42,754,272 218,615,219 5.1133 4.377 4.377 4.386 4.275 4.514 50,204,264 4.3545 -2.65%
2024-03-27 0 5.280 5.280 5.290 5.240 5.370 24,591,856 130,330,857 5.2998 4.496 4.496 4.505 4.462 4.573 28,877,022 4.5133 -0.75%
2024-03-26 0 5.320 5.320 5.330 5.210 5.360 27,265,690 144,322,790 5.2932 4.531 4.531 4.539 4.437 4.565 32,016,775 4.5077 2.11%
2024-03-25 0 5.210 5.200 5.210 5.190 5.280 12,274,477 64,273,699 5.2364 4.437 4.428 4.437 4.420 4.496 14,413,322 4.4593 -0.76%
2024-03-22 0 5.250 5.250 5.260 5.180 5.280 9,741,032 50,983,362 5.2339 4.471 4.471 4.479 4.411 4.496 11,438,421 4.4572 -0.38%
2024-03-21 0 5.270 5.270 5.280 5.140 5.300 22,551,397 118,796,969 5.2678 4.488 4.488 4.496 4.377 4.514 26,481,010 4.4861 2.13%
2024-03-20 0 5.160 5.160 5.170 5.080 5.200 12,813,939 66,025,268 5.1526 4.394 4.394 4.403 4.326 4.428 15,046,786 4.3880 0.98%
2024-03-19 0 5.110 5.110 5.130 5.100 5.180 22,594,594 115,895,889 5.1294 4.352 4.352 4.369 4.343 4.411 26,531,734 4.3682 -1.54%
2024-03-18 0 5.190 5.190 5.200 5.160 5.220 17,401,906 90,265,691 5.1871 4.420 4.420 4.428 4.394 4.445 20,434,213 4.4174 0.39%
2024-03-15 0 5.170 5.170 5.190 5.140 5.210 35,938,664 185,925,814 5.1734 4.403 4.403 4.420 4.377 4.437 42,201,027 4.4057 -1.15%
2024-03-14 0 5.230 5.220 5.230 5.170 5.260 19,673,859 102,663,509 5.2183 4.454 4.445 4.454 4.403 4.479 23,102,057 4.4439 0.00%
2024-03-13 0 5.230 5.230 5.240 5.190 5.290 25,054,839 131,231,776 5.2378 4.454 4.454 4.462 4.420 4.505 29,420,680 4.4605 -0.95%
2024-03-12 0 5.280 5.270 5.280 5.210 5.300 21,566,985 113,598,469 5.2672 4.496 4.488 4.496 4.437 4.514 25,325,063 4.4856 0.57%
2024-03-11 0 5.250 5.240 5.250 5.190 5.280 18,627,084 97,588,107 5.2390 4.471 4.462 4.471 4.420 4.496 21,872,880 4.4616 0.57%
2024-03-08 0 5.220 5.210 5.220 5.180 5.260 28,788,132 150,569,780 5.2303 4.445 4.437 4.445 4.411 4.479 33,804,505 4.4541 0.38%
2024-03-07 0 5.200 5.190 5.200 5.180 5.280 15,530,666 81,171,882 5.2266 4.428 4.420 4.428 4.411 4.496 18,236,906 4.4510 -0.19%
2024-03-06 0 5.210 5.210 5.220 5.100 5.250 17,336,291 90,229,850 5.2047 4.437 4.437 4.445 4.343 4.471 20,357,164 4.4323 1.56%
2024-03-05 0 5.130 5.130 5.140 5.100 5.220 19,795,549 102,063,046 5.1559 4.369 4.369 4.377 4.343 4.445 23,244,951 4.3908 -0.77%
2024-03-04 0 5.170 5.170 5.180 5.120 5.200 13,658,664 70,496,374 5.1613 4.403 4.403 4.411 4.360 4.428 16,038,705 4.3954 -0.19%
2024-03-01 0 5.180 5.180 5.190 5.060 5.220 17,240,059 89,232,172 5.1759 4.411 4.411 4.420 4.309 4.445 20,244,164 4.4078 0.78%
2024-02-29 0 5.140 5.130 5.140 5.110 5.200 29,062,749 149,770,354 5.1533 4.377 4.369 4.377 4.352 4.428 34,126,974 4.3886 -0.19%
2024-02-28 0 5.150 5.140 5.150 5.100 5.200 14,508,598 74,560,887 5.1391 4.386 4.377 4.386 4.343 4.428 17,036,742 4.3765 -0.58%
2024-02-27 0 5.180 5.170 5.180 5.120 5.200 14,079,815 72,666,529 5.1610 4.411 4.403 4.411 4.360 4.428 16,533,243 4.3952 0.19%
2024-02-26 0 5.170 5.160 5.170 5.130 5.250 21,278,472 110,054,623 5.1721 4.403 4.394 4.403 4.369 4.471 24,986,276 4.4046 -1.15%
2024-02-23 0 5.230 5.230 5.240 5.210 5.320 21,091,104 111,082,737 5.2668 4.454 4.454 4.462 4.437 4.531 24,766,259 4.4852 0.00%
2024-02-22 0 5.230 5.220 5.230 5.100 5.230 29,424,177 152,742,057 5.1910 4.454 4.445 4.454 4.343 4.454 34,551,381 4.4207 1.95%
2024-02-21 0 5.130 5.120 5.130 4.930 5.190 36,942,844 189,774,451 5.1370 4.369 4.360 4.369 4.198 4.420 43,380,187 4.3747 2.40%
2024-02-20 0 5.010 5.010 5.020 4.880 5.030 22,158,996 110,173,002 4.9719 4.267 4.267 4.275 4.156 4.284 26,020,232 4.2341 2.45%
2024-02-19 0 4.890 4.880 4.890 4.800 4.920 15,158,867 74,070,063 4.8863 4.164 4.156 4.164 4.088 4.190 17,800,321 4.1612 0.20%
2024-02-16 0 4.880 4.870 4.880 4.820 4.900 13,068,668 63,683,178 4.8730 4.156 4.147 4.156 4.105 4.173 15,345,902 4.1498 1.46%
2024-02-15 0 4.810 4.810 4.820 4.690 4.830 11,496,039 55,074,291 4.7907 4.096 4.096 4.105 3.994 4.113 13,499,240 4.0798 1.48%
2024-02-14 0 4.740 4.740 4.750 4.610 4.760 8,423,222 39,577,332 4.6986 4.037 4.037 4.045 3.926 4.054 9,890,980 4.0014 0.85%
2024-02-09 0 4.700 4.700 4.710 4.650 4.800 3,066,291 14,404,640 4.6977 4.003 4.003 4.011 3.960 4.088 3,600,597 4.0006 -1.47%
2024-02-08 0 4.770 4.770 4.780 4.750 4.850 15,081,096 71,992,143 4.7737 4.062 4.062 4.071 4.045 4.130 17,708,998 4.0653 -0.42%
2024-02-07 0 4.790 4.790 4.800 4.780 4.870 21,735,565 104,647,814 4.8146 4.079 4.079 4.088 4.071 4.147 25,523,018 4.1001 -1.03%
2024-02-06 0 4.840 4.840 4.850 4.670 4.850 20,546,921 98,437,397 4.7909 4.122 4.122 4.130 3.977 4.130 24,127,251 4.0799 3.64%
2024-02-05 0 4.670 4.670 4.680 4.600 4.700 16,700,148 78,002,558 4.6708 3.977 3.977 3.986 3.917 4.003 19,610,172 3.9777 0.21%
2024-02-02 0 4.660 4.650 4.660 4.620 4.700 22,390,976 104,445,562 4.6646 3.968 3.960 3.968 3.934 4.003 26,292,635 3.9724 0.22%
2024-02-01 0 4.650 4.640 4.650 4.590 4.710 26,401,427 122,850,406 4.6532 3.960 3.951 3.960 3.909 4.011 31,001,913 3.9627 0.65%
2024-01-31 0 4.620 4.620 4.630 4.570 4.710 25,991,865 120,321,944 4.6292 3.934 3.934 3.943 3.892 4.011 30,520,984 3.9423 -0.86%
2024-01-30 0 4.660 4.660 4.670 4.640 4.700 12,984,701 60,580,819 4.6656 3.968 3.968 3.977 3.951 4.003 15,247,303 3.9732 -1.06%
2024-01-29 0 4.710 4.710 4.720 4.650 4.790 23,521,001 111,350,918 4.7341 4.011 4.011 4.020 3.960 4.079 27,619,569 4.0316 0.86%
2024-01-26 0 4.670 4.670 4.680 4.620 4.730 23,762,504 111,379,982 4.6872 3.977 3.977 3.986 3.934 4.028 27,903,154 3.9917 -0.21%
2024-01-25 0 4.680 4.670 4.680 4.540 4.700 24,194,926 112,718,966 4.6588 3.986 3.977 3.986 3.866 4.003 28,410,926 3.9675 1.52%
2024-01-24 0 4.610 4.600 4.610 4.440 4.650 23,259,244 105,990,960 4.5569 3.926 3.917 3.926 3.781 3.960 27,312,200 3.8807 3.83%
2024-01-23 0 4.440 4.440 4.460 4.330 4.510 28,180,933 125,248,405 4.4444 3.781 3.781 3.798 3.687 3.841 33,091,500 3.7849 1.83%
2024-01-22 0 4.360 4.350 4.360 4.310 4.480 34,836,260 152,571,030 4.3797 3.713 3.704 3.713 3.670 3.815 40,906,527 3.7297 -2.24%
2024-01-19 0 4.460 4.460 4.470 4.410 4.500 13,405,085 59,777,077 4.4593 3.798 3.798 3.807 3.756 3.832 15,740,940 3.7976 0.22%
2024-01-18 0 4.450 4.450 4.460 4.430 4.520 37,348,860 166,691,496 4.4631 3.790 3.790 3.798 3.773 3.849 43,856,952 3.8008 0.00%
2024-01-17 0 4.450 4.450 4.460 4.420 4.640 41,443,521 186,677,743 4.5044 3.790 3.790 3.798 3.764 3.951 48,665,113 3.8360 -4.30%
2024-01-16 0 4.650 4.650 4.660 4.650 4.760 14,871,560 69,698,731 4.6867 3.960 3.960 3.968 3.960 4.054 17,462,950 3.9912 -1.69%
2024-01-15 0 4.730 4.730 4.740 4.700 4.760 2,525,835 11,960,144 4.7351 4.028 4.028 4.037 4.003 4.054 2,965,965 4.0325 -0.21%
2024-01-12 0 4.740 4.730 4.740 4.700 4.780 9,133,818 43,270,234 4.7374 4.037 4.028 4.037 4.003 4.071 10,725,399 4.0344 0.21%
2024-01-11 0 4.730 4.730 4.740 4.710 4.800 6,494,589 30,872,998 4.7536 4.028 4.028 4.037 4.011 4.088 7,626,280 4.0482 -0.42%
2024-01-10 0 4.750 4.750 4.760 4.740 4.810 7,710,409 36,718,736 4.7622 4.045 4.045 4.054 4.037 4.096 9,053,959 4.0555 -0.84%
2024-01-09 0 4.790 4.790 4.800 4.700 4.840 16,998,398 81,477,869 4.7933 4.079 4.079 4.088 4.003 4.122 19,960,393 4.0820 1.05%
2024-01-08 0 4.740 4.740 4.750 4.720 4.840 9,816,836 46,692,862 4.7564 4.037 4.037 4.045 4.020 4.122 11,527,434 4.0506 -1.66%
2024-01-05 0 4.820 4.810 4.820 4.740 4.880 15,424,628 74,439,588 4.8260 4.105 4.096 4.105 4.037 4.156 18,112,391 4.1099 -0.41%
2024-01-04 0 4.840 4.830 4.840 4.790 4.860 11,792,917 57,025,966 4.8356 4.122 4.113 4.122 4.079 4.139 13,847,849 4.1180 0.62%
2024-01-03 0 4.810 4.800 4.810 4.790 4.850 8,377,999 40,286,766 4.8086 4.096 4.088 4.096 4.079 4.130 9,837,877 4.0951 0.00%
2024-01-02 0 4.810 4.810 4.820 4.790 4.880 5,454,366 26,260,295 4.8145 4.096 4.096 4.105 4.079 4.156 6,404,797 4.1001 -1.23%
2023-12-29 0 4.870 4.850 4.870 4.800 4.880 8,874,062 43,131,794 4.8604 4.147 4.130 4.147 4.088 4.156 10,420,380 4.1392 0.41%
2023-12-28 0 4.850 4.840 4.850 4.780 4.860 11,975,121 57,819,504 4.8283 4.130 4.122 4.130 4.071 4.139 14,061,803 4.1118 0.83%
2023-12-27 0 4.810 4.800 4.810 4.700 4.820 14,605,415 69,851,184 4.7826 4.096 4.088 4.096 4.003 4.105 17,150,429 4.0729 1.91%
2023-12-22 0 4.720 4.710 4.720 4.700 4.750 10,790,956 50,994,303 4.7257 4.020 4.011 4.020 4.003 4.045 12,671,295 4.0244 0.21%
2023-12-21 0 4.710 4.710 4.720 4.640 4.740 11,071,583 52,116,619 4.7072 4.011 4.011 4.020 3.951 4.037 13,000,822 4.0087 1.95%
2023-12-20 0 4.620 4.620 4.640 4.620 4.700 10,566,596 49,013,994 4.6386 3.934 3.934 3.951 3.934 4.003 12,407,840 3.9502 -0.22%
2023-12-19 0 4.630 4.630 4.640 4.620 4.680 7,793,955 36,188,043 4.6431 3.943 3.943 3.951 3.934 3.986 9,152,063 3.9541 -0.86%
2023-12-18 0 4.670 4.670 4.680 4.620 4.690 5,791,270 27,043,904 4.6698 3.977 3.977 3.986 3.934 3.994 6,800,407 3.9768 -0.21%
2023-12-15 0 4.680 4.680 4.700 4.660 4.750 33,468,053 157,057,164 4.6927 3.986 3.986 4.003 3.968 4.045 39,299,908 3.9964 0.86%
2023-12-14 0 4.640 4.630 4.640 4.600 4.710 8,893,501 41,230,859 4.6361 3.951 3.943 3.951 3.917 4.011 10,443,206 3.9481 0.65%
2023-12-13 0 4.610 4.610 4.630 4.600 4.670 10,229,500 47,354,242 4.6292 3.926 3.926 3.943 3.917 3.977 12,012,005 3.9422 -1.28%
2023-12-12 0 4.670 4.660 4.670 4.520 4.700 14,616,076 67,904,636 4.6459 3.977 3.968 3.977 3.849 4.003 17,162,948 3.9565 2.64%
2023-12-11 0 4.550 4.550 4.560 4.480 4.630 12,083,214 54,861,982 4.5403 3.875 3.875 3.883 3.815 3.943 14,188,731 3.8666 -1.73%
2023-12-08 0 4.630 4.630 4.640 4.540 4.650 20,543,053 94,808,571 4.6151 3.943 3.943 3.951 3.866 3.960 24,122,709 3.9303 1.09%
2023-12-07 0 4.580 4.580 4.590 4.510 4.600 9,097,440 41,557,857 4.5681 3.900 3.900 3.909 3.841 3.917 10,682,682 3.8902 -0.22%
2023-12-06 0 4.590 4.580 4.590 4.490 4.610 13,611,652 62,129,271 4.5644 3.909 3.900 3.909 3.824 3.926 15,983,502 3.8871 2.00%
2023-12-05 0 4.500 4.490 4.500 4.480 4.600 18,860,105 85,509,414 4.5339 3.832 3.824 3.832 3.815 3.917 22,146,505 3.8611 -2.17%
2023-12-04 0 4.600 4.600 4.610 4.590 4.690 10,742,793 49,693,678 4.6258 3.917 3.917 3.926 3.909 3.994 12,614,740 3.9393 -0.22%
2023-12-01 0 4.610 4.610 4.620 4.590 4.670 17,060,920 78,852,975 4.6218 3.926 3.926 3.934 3.909 3.977 20,033,809 3.9360 0.00%
2023-11-30 0 4.610 4.600 4.610 4.560 4.640 31,921,966 147,057,727 4.6068 3.926 3.917 3.926 3.883 3.951 37,484,414 3.9232 0.66%
2023-11-29 0 4.580 4.580 4.590 4.550 4.740 18,861,477 86,917,395 4.6082 3.900 3.900 3.909 3.875 4.037 22,148,116 3.9244 -1.93%
2023-11-28 0 4.670 4.670 4.680 4.600 4.700 11,042,246 51,578,088 4.6710 3.977 3.977 3.986 3.917 4.003 12,966,373 3.9778 0.21%
2023-11-27 0 4.660 4.650 4.660 4.600 4.700 8,921,180 41,381,249 4.6385 3.968 3.960 3.968 3.917 4.003 10,475,708 3.9502 -0.21%
2023-11-24 0 4.670 4.670 4.680 4.650 4.730 8,705,907 40,724,148 4.6778 3.977 3.977 3.986 3.960 4.028 10,222,924 3.9836 -1.27%
2023-11-23 0 4.730 4.720 4.730 4.660 4.740 8,928,275 41,912,215 4.6943 4.028 4.020 4.028 3.968 4.037 10,484,040 3.9977 0.42%
2023-11-22 0 4.710 4.700 4.710 4.650 4.720 5,023,509 23,629,160 4.7037 4.011 4.003 4.011 3.960 4.020 5,898,863 4.0057 0.00%
2023-11-21 0 4.710 4.700 4.710 4.700 4.760 10,178,500 48,041,292 4.7199 4.011 4.003 4.011 4.003 4.054 11,952,118 4.0195 0.64%
2023-11-20 0 4.680 4.670 4.680 4.580 4.690 5,513,655 25,730,590 4.6667 3.986 3.977 3.986 3.900 3.994 6,474,417 3.9742 2.18%
2023-11-17 0 4.580 4.580 4.590 4.560 4.650 15,360,645 70,567,932 4.5941 3.900 3.900 3.909 3.883 3.960 18,037,259 3.9123 -1.51%
2023-11-16 0 4.650 4.640 4.650 4.620 4.750 20,433,793 95,144,380 4.6562 3.960 3.951 3.960 3.934 4.045 23,994,410 3.9653 -1.48%
2023-11-15 0 4.720 4.720 4.730 4.630 4.740 26,748,521 125,215,282 4.6812 4.020 4.020 4.028 3.943 4.037 31,409,489 3.9865 2.83%
2023-11-14 0 4.590 4.590 4.600 4.560 4.630 8,601,594 39,621,898 4.6063 3.909 3.909 3.917 3.883 3.943 10,100,434 3.9228 0.00%
2023-11-13 0 4.590 4.580 4.590 4.520 4.600 3,855,048 17,600,212 4.5655 3.909 3.900 3.909 3.849 3.917 4,526,796 3.8880 1.32%
2023-11-10 0 4.530 4.530 4.540 4.500 4.600 13,770,415 62,527,219 4.5407 3.858 3.858 3.866 3.832 3.917 16,169,929 3.8669 -1.74%
2023-11-09 0 4.610 4.610 4.620 4.600 4.670 8,891,019 41,120,550 4.6250 3.926 3.926 3.934 3.917 3.977 10,440,292 3.9386 0.22%
2023-11-08 0 4.600 4.600 4.610 4.600 4.720 6,049,225 27,988,800 4.6268 3.917 3.917 3.926 3.917 4.020 7,103,311 3.9402 -1.50%
2023-11-07 0 4.670 4.660 4.670 4.660 4.730 9,073,510 42,566,025 4.6912 3.977 3.968 3.977 3.968 4.028 10,654,582 3.9951 -1.48%
2023-11-06 0 4.740 4.720 4.740 4.690 4.750 13,421,630 63,351,644 4.7201 4.037 4.020 4.037 3.994 4.045 15,760,368 4.0197 0.21%
2023-11-03 0 4.730 4.720 4.730 4.670 4.750 8,273,464 39,116,296 4.7279 4.028 4.020 4.028 3.977 4.045 9,715,127 4.0263 0.85%
2023-11-02 0 4.690 4.690 4.700 4.640 4.730 10,507,605 49,241,077 4.6862 3.994 3.994 4.003 3.951 4.028 12,338,570 3.9908 0.86%
2023-11-01 0 4.650 4.650 4.660 4.570 4.660 10,905,555 50,481,569 4.6290 3.960 3.960 3.968 3.892 3.968 12,805,863 3.9421 0.43%
2023-10-31 0 4.630 4.630 4.640 4.570 4.660 18,714,808 86,440,697 4.6188 3.943 3.943 3.951 3.892 3.968 21,975,890 3.9334 -0.43%
2023-10-30 0 4.650 4.640 4.650 4.540 4.770 26,249,074 121,136,110 4.6149 3.960 3.951 3.960 3.866 4.062 30,823,012 3.9301 -3.53%
2023-10-27 0 4.820 4.810 4.820 4.710 4.840 12,099,647 58,124,354 4.8038 4.105 4.096 4.105 4.011 4.122 14,208,028 4.0910 2.34%
2023-10-26 0 4.710 4.700 4.710 4.680 4.750 9,101,216 42,905,016 4.7142 4.011 4.003 4.011 3.986 4.045 10,687,116 4.0146 0.21%
2023-10-25 0 4.700 4.690 4.700 4.670 4.770 8,102,887 38,208,078 4.7154 4.003 3.994 4.003 3.977 4.062 9,514,826 4.0156 1.08%
2023-10-24 0 4.650 4.650 4.660 4.620 4.700 15,754,532 73,394,060 4.6586 3.960 3.960 3.968 3.934 4.003 18,499,781 3.9673 -0.43%
2023-10-20 0 4.670 4.660 4.670 4.620 4.810 23,809,911 111,042,440 4.6637 3.977 3.968 3.977 3.934 4.096 27,958,822 3.9716 -1.27%
2023-10-19 0 4.730 4.730 4.750 4.720 4.850 12,954,263 61,581,875 4.7538 4.028 4.028 4.045 4.020 4.130 15,211,562 4.0484 -2.87%
2023-10-18 0 4.870 4.860 4.870 4.830 4.930 17,479,946 85,110,318 4.8690 4.147 4.139 4.147 4.113 4.198 20,525,851 4.1465 -0.20%
2023-10-17 0 4.880 4.870 4.880 4.840 4.910 8,411,834 40,959,065 4.8692 4.156 4.147 4.156 4.122 4.181 9,877,608 4.1467 1.04%
2023-10-16 0 4.830 4.830 4.840 4.820 4.880 8,259,723 40,013,973 4.8445 4.113 4.113 4.122 4.105 4.156 9,698,991 4.1256 -0.62%
2023-10-13 0 4.860 4.850 4.860 4.820 4.910 11,844,688 57,687,965 4.8704 4.139 4.130 4.139 4.105 4.181 13,908,642 4.1476 -1.42%
2023-10-12 0 4.930 4.930 4.940 4.800 4.990 49,684,826 245,226,372 4.9356 4.198 4.198 4.207 4.088 4.250 58,342,477 4.2032 4.01%
2023-10-11 0 4.740 4.740 4.750 4.730 4.800 15,178,093 72,190,672 4.7562 4.037 4.037 4.045 4.028 4.088 17,822,897 4.0504 0.42%
2023-10-10 0 4.720 4.720 4.730 4.710 4.820 11,294,138 53,694,438 4.7542 4.020 4.020 4.028 4.011 4.105 13,262,157 4.0487 0.00%
2023-10-09 0 4.720 4.720 4.730 4.540 4.760 31,743,666 149,898,871 4.7222 4.020 4.020 4.028 3.866 4.054 37,275,045 4.0214 3.06%
2023-10-06 0 4.580 4.580 4.590 4.440 4.610 10,170,293 46,480,322 4.5702 3.900 3.900 3.909 3.781 3.926 11,942,481 3.8920 2.92%
2023-10-05 0 4.450 4.450 4.460 4.430 4.500 11,063,248 49,352,702 4.4610 3.790 3.790 3.798 3.773 3.832 12,991,035 3.7990 -0.89%
2023-10-04 0 4.490 4.480 4.490 4.470 4.520 7,607,499 34,145,719 4.4884 3.824 3.815 3.824 3.807 3.849 8,933,116 3.8224 -0.88%
2023-10-03 0 4.530 4.530 4.540 4.520 4.740 8,462,862 38,582,534 4.5590 3.858 3.858 3.866 3.849 4.037 9,937,528 3.8825 -4.43%
2023-09-29 0 4.740 4.730 4.740 4.650 4.760 9,446,342 44,505,741 4.7114 4.037 4.028 4.037 3.960 4.054 11,092,380 4.0123 1.07%
2023-09-28 0 4.690 4.680 4.690 4.680 4.730 9,321,986 43,895,992 4.7089 3.994 3.986 3.994 3.986 4.028 10,946,355 4.0101 -0.85%
2023-09-27 0 4.730 4.720 4.730 4.670 4.750 14,745,039 69,463,917 4.7110 4.028 4.020 4.028 3.977 4.045 17,314,383 4.0119 0.85%
2023-09-26 0 4.690 4.680 4.690 4.660 4.730 18,306,012 86,092,132 4.7029 3.994 3.986 3.994 3.968 4.028 21,495,860 4.0051 0.00%
2023-09-25 0 4.690 4.690 4.700 4.680 4.770 15,184,040 71,693,965 4.7217 3.994 3.994 4.003 3.986 4.062 17,829,880 4.0210 -1.68%
2023-09-22 0 4.770 4.760 4.770 4.590 4.800 27,289,176 128,872,093 4.7225 4.062 4.054 4.062 3.909 4.088 32,044,353 4.0217 3.70%
2023-09-21 0 4.600 4.600 4.610 4.580 4.700 14,638,536 67,714,616 4.6258 3.917 3.917 3.926 3.900 4.003 17,189,322 3.9393 -1.29%
2023-09-20 0 4.660 4.660 4.670 4.620 4.690 10,391,213 48,535,562 4.6708 3.968 3.968 3.977 3.934 3.994 12,201,897 3.9777 0.22%
2023-09-19 0 4.650 4.640 4.650 4.570 4.650 11,786,343 54,490,048 4.6232 3.960 3.951 3.960 3.892 3.960 13,840,130 3.9371 1.09%
2023-09-18 0 4.600 4.590 4.600 4.530 4.620 10,803,826 49,600,906 4.5911 3.917 3.909 3.917 3.858 3.934 12,686,408 3.9098 0.00%
2023-09-15 0 4.600 4.600 4.620 4.580 4.680 19,772,431 91,169,996 4.6110 3.917 3.917 3.934 3.900 3.986 23,217,805 3.9267 0.00%
2023-09-14 0 4.600 4.590 4.600 4.550 4.620 11,475,018 52,743,984 4.5964 3.917 3.909 3.917 3.875 3.934 13,474,556 3.9143 1.32%
2023-09-13 0 4.540 4.530 4.540 4.510 4.580 10,517,909 47,768,831 4.5417 3.866 3.858 3.866 3.841 3.900 12,350,669 3.8677 0.44%
2023-09-12 0 4.520 4.510 4.520 4.470 4.530 8,952,511 40,382,077 4.5107 3.849 3.841 3.849 3.807 3.858 10,512,499 3.8413 -0.22%
2023-09-11 0 4.530 4.520 4.530 4.450 4.550 19,071,254 85,908,309 4.5046 3.858 3.849 3.858 3.790 3.875 22,394,447 3.8361 -0.44%
2023-09-07 0 4.550 4.540 4.550 4.520 4.600 10,928,972 49,783,956 4.5552 3.875 3.866 3.875 3.849 3.917 12,833,361 3.8793 -0.22%
2023-09-06 0 4.560 4.550 4.560 4.500 4.570 10,513,511 47,797,361 4.5463 3.883 3.875 3.883 3.832 3.892 12,345,505 3.8716 0.44%
2023-09-05 0 4.540 4.540 4.550 4.530 4.650 10,838,089 49,687,484 4.5845 3.866 3.866 3.875 3.858 3.960 12,726,641 3.9042 -2.58%
2023-09-04 0 4.660 4.650 4.660 4.500 4.700 36,647,344 170,185,408 4.6439 3.968 3.960 3.968 3.832 4.003 43,033,195 3.9547 3.79%
2023-08-31 0 4.490 4.480 4.490 4.440 4.520 29,442,436 132,209,909 4.4905 3.824 3.815 3.824 3.781 3.849 34,572,822 3.8241 0.67%
2023-08-30 0 4.460 4.450 4.460 4.440 4.520 22,218,062 99,556,288 4.4809 3.798 3.790 3.798 3.781 3.849 26,089,591 3.8159 -0.22%
2023-08-29 0 4.470 4.460 4.470 4.370 4.500 12,528,412 55,750,108 4.4499 3.807 3.798 3.807 3.722 3.832 14,711,505 3.7896 2.29%
2023-08-28 0 4.370 4.370 4.390 4.360 4.480 14,707,359 64,757,960 4.4031 3.722 3.722 3.739 3.713 3.815 17,270,137 3.7497 0.00%
2023-08-25 0 4.370 4.370 4.380 4.300 4.470 24,282,066 106,994,572 4.4063 3.722 3.722 3.730 3.662 3.807 28,513,250 3.7525 1.16%
2023-08-24 0 4.320 4.320 4.330 4.280 4.340 10,308,254 44,482,957 4.3153 3.679 3.679 3.687 3.645 3.696 12,104,482 3.6749 0.70%
2023-08-23 0 4.290 4.290 4.300 4.260 4.320 10,915,312 46,815,990 4.2890 3.653 3.653 3.662 3.628 3.679 12,817,321 3.6526 0.23%
2023-08-22 0 4.280 4.270 4.280 4.240 4.320 11,812,707 50,593,986 4.2830 3.645 3.636 3.645 3.611 3.679 13,871,088 3.6474 0.47%
2023-08-21 0 4.260 4.250 4.260 4.230 4.290 18,958,602 80,698,106 4.2565 3.628 3.619 3.628 3.602 3.653 22,262,165 3.6249 -1.62%
2023-08-18 0 4.330 4.320 4.330 4.310 4.430 24,416,049 106,366,912 4.3564 3.687 3.679 3.687 3.670 3.773 28,670,580 3.7100 -0.46%
2023-08-17 0 4.350 4.340 4.350 4.230 4.380 29,826,361 128,382,672 4.3043 3.704 3.696 3.704 3.602 3.730 35,023,646 3.6656 0.46%
2023-08-16 0 4.330 4.320 4.330 4.300 4.420 28,224,231 122,929,008 4.3554 3.687 3.679 3.687 3.662 3.764 33,142,343 3.7091 -2.04%
2023-08-15 0 4.420 4.410 4.420 4.390 4.470 18,696,323 82,878,969 4.4329 3.764 3.756 3.764 3.739 3.807 21,954,184 3.7751 -0.23%
2023-08-14 0 4.430 4.420 4.430 4.420 4.500 28,199,287 125,965,741 4.4670 3.773 3.764 3.773 3.764 3.832 33,113,053 3.8041 -2.42%
2023-08-11 0 4.540 4.530 4.540 4.460 4.570 33,311,581 150,334,422 4.5130 3.866 3.858 3.866 3.798 3.892 39,116,171 3.8433 -0.44%
2023-08-10 0 4.560 4.550 4.560 4.480 4.580 26,109,404 119,014,494 4.5583 3.883 3.875 3.883 3.815 3.900 30,659,004 3.8819 0.88%
2023-08-09 0 4.520 4.510 4.520 4.480 4.530 8,615,537 38,883,067 4.5131 3.849 3.841 3.849 3.815 3.858 10,116,806 3.8434 0.22%
2023-08-08 0 4.510 4.510 4.520 4.470 4.540 25,327,457 114,129,275 4.5061 3.841 3.841 3.849 3.807 3.866 29,740,802 3.8375 -0.66%
2023-08-07 0 4.540 4.530 4.540 4.490 4.560 9,531,665 43,143,989 4.5264 3.866 3.858 3.866 3.824 3.883 11,192,571 3.8547 0.00%
2023-08-04 0 4.540 4.530 4.540 4.520 4.610 15,728,483 71,591,986 4.5517 3.866 3.858 3.866 3.849 3.926 18,469,193 3.8763 0.44%
2023-08-03 0 4.520 4.520 4.530 4.520 4.590 20,569,050 93,476,289 4.5445 3.849 3.849 3.858 3.849 3.909 24,153,236 3.8701 -1.09%
2023-08-02 0 4.570 4.560 4.570 4.550 4.700 19,296,611 88,640,318 4.5936 3.892 3.883 3.892 3.875 4.003 22,659,073 3.9119 -2.35%
2023-08-01 0 4.680 4.670 4.680 4.650 4.760 12,749,791 59,857,736 4.6948 3.986 3.977 3.986 3.960 4.054 14,971,460 3.9981 -0.43%
2023-07-31 0 4.700 4.700 4.710 4.680 4.750 23,285,497 109,687,111 4.7105 4.003 4.003 4.011 3.986 4.045 27,343,028 4.0115 0.64%
2023-07-28 0 4.670 4.670 4.680 4.570 4.670 22,053,649 102,121,873 4.6306 3.977 3.977 3.986 3.892 3.977 25,896,528 3.9435 1.08%
2023-07-27 0 4.620 4.620 4.630 4.570 4.670 13,050,190 60,378,146 4.6266 3.934 3.934 3.943 3.892 3.977 15,324,204 3.9401 0.87%
2023-07-26 0 4.580 4.570 4.580 4.550 4.640 11,536,681 52,836,234 4.5798 3.900 3.892 3.900 3.875 3.951 13,546,964 3.9002 -1.51%
2023-07-25 0 4.650 4.640 4.650 4.490 4.690 30,268,446 139,671,373 4.6144 3.960 3.951 3.960 3.824 3.994 35,542,765 3.9297 4.49%
2023-07-24 0 4.450 4.440 4.450 4.420 4.560 12,728,208 56,861,274 4.4673 3.790 3.781 3.790 3.764 3.883 14,946,116 3.8044 -1.98%
2023-07-21 0 4.540 4.520 4.540 4.490 4.570 17,650,993 79,944,036 4.5292 3.866 3.849 3.866 3.824 3.892 20,726,703 3.8571 1.11%
2023-07-20 0 4.490 4.480 4.490 4.460 4.540 13,867,211 62,340,531 4.4955 3.824 3.815 3.824 3.798 3.866 16,283,592 3.8284 0.67%
2023-07-19 0 4.460 4.450 4.460 4.440 4.490 17,913,810 79,879,283 4.4591 3.798 3.790 3.798 3.781 3.824 21,035,317 3.7974 -0.67%
2023-07-18 0 4.490 4.480 4.490 4.460 4.560 22,317,238 100,336,569 4.4959 3.824 3.815 3.824 3.798 3.883 26,206,048 3.8288 -1.10%
2023-07-14 0 4.540 4.530 4.540 4.480 4.550 18,997,774 85,906,269 4.5219 3.866 3.858 3.866 3.815 3.875 22,308,163 3.8509 1.11%
2023-07-13 0 4.490 4.480 4.490 4.460 4.550 30,305,159 136,394,670 4.5007 3.824 3.815 3.824 3.798 3.875 35,585,876 3.8328 0.67%
2023-07-12 0 4.460 4.450 4.460 4.410 4.470 25,854,215 114,904,318 4.4443 3.798 3.790 3.798 3.756 3.807 30,359,348 3.7848 1.13%
2023-07-11 0 4.410 4.410 4.420 4.390 4.470 23,460,800 103,593,562 4.4156 3.756 3.756 3.764 3.739 3.807 27,548,877 3.7604 -0.45%
2023-07-10 0 4.430 4.420 4.430 4.400 4.510 24,891,146 110,426,869 4.4364 3.773 3.764 3.773 3.747 3.841 29,228,463 3.7781 -0.45%
2023-07-07 0 4.450 4.450 4.460 4.400 4.490 29,564,625 131,303,339 4.4412 3.790 3.790 3.798 3.747 3.824 34,716,303 3.7822 -0.22%
2023-07-06 0 4.460 4.460 4.470 4.450 4.590 33,284,720 149,605,014 4.4947 3.798 3.798 3.807 3.790 3.909 39,084,629 3.8277 -1.98%
2023-07-05 0 4.550 4.550 4.560 4.530 4.720 53,554,240 246,583,652 4.6044 3.875 3.875 3.883 3.858 4.020 62,886,142 3.9211 -3.60%
2023-07-04 0 4.720 4.710 4.720 4.680 4.800 23,135,153 109,654,324 4.7397 4.020 4.011 4.020 3.986 4.088 27,166,486 4.0364 -1.51%
2023-07-03 0 5.200 5.200 5.210 5.190 5.240 30,884,900 160,906,982 5.2099 4.081 4.081 4.089 4.073 4.113 39,351,073 4.0890 0.19%
2023-06-30 0 5.190 5.190 5.200 5.180 5.240 20,206,778 105,123,617 5.2024 4.073 4.073 4.081 4.066 4.113 25,745,863 4.0831 0.39%
2023-06-29 0 5.170 5.170 5.180 5.150 5.240 21,203,380 110,095,811 5.1924 4.058 4.058 4.066 4.042 4.113 27,015,653 4.0753 -1.34%
2023-06-28 0 5.240 5.230 5.240 5.170 5.260 23,896,334 124,971,174 5.2297 4.113 4.105 4.113 4.058 4.128 30,446,800 4.1046 0.96%
2023-06-27 0 5.190 5.180 5.190 5.100 5.230 16,107,779 83,258,487 5.1688 4.073 4.066 4.073 4.003 4.105 20,523,245 4.0568 1.96%
2023-06-26 0 5.090 5.090 5.100 5.050 5.150 23,592,703 120,646,404 5.1137 3.995 3.995 4.003 3.964 4.042 30,059,938 4.0135 0.99%
2023-06-23 0 5.040 5.040 5.060 5.030 5.150 9,386,076 47,421,474 5.0523 3.956 3.956 3.971 3.948 4.042 11,958,988 3.9653 -2.14%
2023-06-21 0 5.150 5.140 5.150 5.110 5.180 15,848,032 81,584,682 5.1479 4.042 4.034 4.042 4.011 4.066 20,192,297 4.0404 -0.39%
2023-06-20 0 5.170 5.170 5.180 5.140 5.200 21,119,231 109,166,571 5.1691 4.058 4.058 4.066 4.034 4.081 26,908,437 4.0570 0.19%
2023-06-19 0 5.160 5.160 5.170 5.140 5.210 13,238,780 68,497,146 5.1740 4.050 4.050 4.058 4.034 4.089 16,867,796 4.0608 -0.96%
2023-06-16 0 5.210 5.210 5.220 5.150 5.240 16,801,081 87,530,330 5.2098 4.089 4.089 4.097 4.042 4.113 21,406,596 4.0889 0.58%
2023-06-15 0 5.180 5.170 5.180 5.100 5.190 11,664,553 60,154,931 5.1571 4.066 4.058 4.066 4.003 4.073 14,862,042 4.0476 1.17%
2023-06-14 0 5.120 5.120 5.130 5.100 5.240 16,401,913 84,305,620 5.1400 4.018 4.018 4.026 4.003 4.113 20,898,008 4.0341 -2.29%
2023-06-13 0 5.240 5.240 5.250 5.200 5.270 10,339,359 54,115,011 5.2339 4.113 4.113 4.120 4.081 4.136 13,173,585 4.1078 -0.38%
2023-06-12 0 5.260 5.250 5.260 5.210 5.320 10,336,902 54,349,142 5.2578 4.128 4.120 4.128 4.089 4.175 13,170,455 4.1266 -0.94%
2023-06-09 0 5.310 5.300 5.310 5.290 5.350 12,070,527 64,156,692 5.3152 4.168 4.160 4.168 4.152 4.199 15,379,301 4.1716 0.00%
2023-06-08 0 5.310 5.300 5.310 5.220 5.330 13,842,542 73,288,162 5.2944 4.168 4.160 4.168 4.097 4.183 17,637,061 4.1553 1.14%
2023-06-07 0 5.250 5.240 5.250 5.160 5.280 29,759,545 155,930,168 5.2397 4.120 4.113 4.120 4.050 4.144 37,917,235 4.1124 1.74%
2023-06-06 0 5.160 5.150 5.160 5.100 5.230 14,444,507 74,718,074 5.1728 4.050 4.042 4.050 4.003 4.105 18,404,037 4.0599 0.58%
2023-06-05 0 5.130 5.120 5.130 5.060 5.160 8,118,656 41,560,000 5.1191 4.026 4.018 4.026 3.971 4.050 10,344,143 4.0177 0.79%
2023-06-02 0 5.090 5.090 5.100 5.020 5.110 17,274,071 87,710,209 5.0776 3.995 3.995 4.003 3.940 4.011 22,009,242 3.9852 1.60%
2023-06-01 0 5.010 5.000 5.010 4.980 5.080 13,378,722 67,221,462 5.0245 3.932 3.924 3.932 3.909 3.987 17,046,099 3.9435 -0.79%
2023-05-31 0 5.050 5.040 5.050 4.990 5.140 33,552,202 169,261,298 5.0447 3.964 3.956 3.964 3.916 4.034 42,749,536 3.9594 -1.17%
2023-05-30 0 5.110 5.110 5.120 5.060 5.140 19,967,854 101,815,274 5.0990 4.011 4.011 4.018 3.971 4.034 25,441,445 4.0019 -0.58%
2023-05-29 0 5.140 5.140 5.150 5.090 5.200 19,917,070 102,782,991 5.1605 4.034 4.034 4.042 3.995 4.081 25,376,740 4.0503 1.58%
2023-05-25 0 5.060 5.060 5.070 5.050 5.140 20,685,186 105,102,119 5.0810 3.971 3.971 3.979 3.964 4.034 26,355,412 3.9879 -1.75%
2023-05-24 0 5.150 5.140 5.150 5.110 5.170 16,894,794 86,870,630 5.1419 4.042 4.034 4.042 4.011 4.058 21,525,997 4.0356 -0.39%
2023-05-23 0 5.170 5.160 5.170 5.130 5.280 25,636,681 132,980,517 5.1871 4.058 4.050 4.058 4.026 4.144 32,664,211 4.0711 -1.34%
2023-05-22 0 5.240 5.230 5.240 5.220 5.300 17,461,680 91,705,423 5.2518 4.113 4.105 4.113 4.097 4.160 22,248,278 4.1219 -0.38%
2023-05-19 0 5.260 5.250 5.260 5.200 5.300 19,375,215 101,849,214 5.2567 4.128 4.120 4.128 4.081 4.160 24,686,351 4.1257 -0.19%
2023-05-18 0 5.270 5.260 5.270 5.230 5.320 13,021,932 68,665,004 5.2730 4.136 4.128 4.136 4.105 4.175 16,591,506 4.1386 0.96%
2023-05-17 0 5.220 5.220 5.230 5.210 5.330 21,197,607 111,668,123 5.2680 4.097 4.097 4.105 4.089 4.183 27,008,298 4.1346 -1.14%
2023-05-16 0 5.280 5.280 5.290 5.260 5.360 17,942,859 95,130,520 5.3019 4.144 4.144 4.152 4.128 4.207 22,861,358 4.1612 -0.56%
2023-05-15 0 5.310 5.300 5.310 5.140 5.310 24,132,512 126,357,746 5.2360 4.168 4.160 4.168 4.034 4.168 30,747,719 4.1095 2.31%
2023-05-12 0 5.190 5.190 5.200 5.170 5.330 30,292,131 157,998,137 5.2158 4.073 4.073 4.081 4.058 4.183 38,595,814 4.0937 -2.44%
2023-05-11 0 5.320 5.310 5.320 5.300 5.430 26,326,064 140,621,432 5.3415 4.175 4.168 4.175 4.160 4.262 33,542,568 4.1923 -0.19%
2023-05-10 0 5.330 5.320 5.330 5.290 5.550 33,358,082 178,322,487 5.3457 4.183 4.175 4.183 4.152 4.356 42,502,204 4.1956 -2.74%
2023-05-09 0 5.480 5.470 5.480 5.440 5.650 45,627,818 251,724,619 5.5169 4.301 4.293 4.301 4.270 4.434 58,135,321 4.3300 -1.97%
2023-05-08 0 5.590 5.560 5.590 5.450 5.600 51,711,932 286,536,716 5.5410 4.387 4.364 4.387 4.277 4.395 65,887,214 4.3489 2.57%
2023-05-05 0 5.450 5.440 5.450 5.340 5.460 39,521,669 214,254,944 5.4212 4.277 4.270 4.277 4.191 4.285 50,355,354 4.2549 1.49%
2023-05-04 0 5.370 5.370 5.380 5.130 5.400 35,678,919 189,448,224 5.3098 4.215 4.215 4.223 4.026 4.238 45,459,229 4.1674 4.07%
2023-05-03 0 5.160 5.160 5.170 5.130 5.230 9,825,602 50,752,121 5.1653 4.050 4.050 4.058 4.026 4.105 12,518,997 4.0540 -1.34%
2023-05-02 0 5.230 5.210 5.230 5.160 5.340 24,920,769 130,242,330 5.2263 4.105 4.089 4.105 4.050 4.191 31,752,053 4.1019 3.36%
2023-04-28 0 5.060 5.060 5.070 5.050 5.170 17,321,061 88,242,301 5.0945 3.971 3.971 3.979 3.964 4.058 22,069,113 3.9985 -0.39%
2023-04-27 0 5.080 5.080 5.100 4.960 5.130 21,851,699 110,871,882 5.0738 3.987 3.987 4.003 3.893 4.026 27,841,690 3.9822 0.59%
2023-04-26 0 5.050 5.040 5.050 5.010 5.080 13,771,882 69,377,170 5.0376 3.964 3.956 3.964 3.932 3.987 17,547,032 3.9538 -0.39%
2023-04-25 0 5.070 5.070 5.080 5.020 5.110 15,396,827 77,994,388 5.0656 3.979 3.979 3.987 3.940 4.011 19,617,407 3.9758 0.80%
2023-04-24 0 5.030 5.030 5.040 5.000 5.110 16,654,608 83,950,204 5.0407 3.948 3.948 3.956 3.924 4.011 21,219,971 3.9562 -1.37%
2023-04-21 0 5.100 5.100 5.110 5.060 5.200 17,134,684 87,967,313 5.1339 4.003 4.003 4.011 3.971 4.081 21,831,646 4.0293 -0.58%
2023-04-20 0 5.130 5.130 5.140 5.100 5.190 13,606,201 69,838,904 5.1329 4.026 4.026 4.034 4.003 4.073 17,335,935 4.0286 -0.19%
2023-04-19 0 5.140 5.130 5.140 5.080 5.150 14,460,125 74,078,895 5.1230 4.034 4.026 4.034 3.987 4.042 18,423,936 4.0208 -0.58%
2023-04-18 0 5.170 5.160 5.170 5.150 5.230 19,928,684 103,347,059 5.1858 4.058 4.050 4.058 4.042 4.105 25,391,537 4.0701 0.19%
2023-04-17 0 5.160 5.150 5.160 5.030 5.180 22,577,526 115,885,729 5.1328 4.050 4.042 4.050 3.948 4.066 28,766,480 4.0285 1.57%
2023-04-14 0 5.080 5.070 5.080 5.040 5.080 11,954,304 60,559,797 5.0659 3.987 3.979 3.987 3.956 3.987 15,231,219 3.9760 0.59%
2023-04-13 0 5.050 5.040 5.050 5.010 5.060 16,524,942 83,306,410 5.0413 3.964 3.956 3.964 3.932 3.971 21,054,761 3.9567 0.20%
2023-04-12 0 5.040 5.030 5.040 5.010 5.060 15,344,933 77,292,709 5.0370 3.956 3.948 3.956 3.932 3.971 19,551,288 3.9533 0.20%
2023-04-11 0 5.030 5.020 5.030 4.960 5.040 13,001,473 65,205,648 5.0153 3.948 3.940 3.948 3.893 3.956 16,565,438 3.9362 1.41%
2023-04-06 0 4.960 4.950 4.960 4.920 4.990 10,679,518 52,941,368 4.9573 3.893 3.885 3.893 3.861 3.916 13,606,989 3.8907 0.20%
2023-04-04 0 4.950 4.950 4.960 4.920 4.980 13,135,105 65,061,533 4.9533 3.885 3.885 3.893 3.861 3.909 16,735,702 3.8876 0.61%
2023-04-03 0 4.920 4.920 4.930 4.900 4.970 10,131,958 49,957,845 4.9307 3.861 3.861 3.869 3.846 3.901 12,909,332 3.8699 -0.40%
2023-03-31 0 4.940 4.940 4.950 4.910 4.990 21,671,235 107,303,897 4.9514 3.877 3.877 3.885 3.854 3.916 27,611,757 3.8862 0.20%
2023-03-30 0 4.930 4.920 4.930 4.860 4.940 17,928,230 87,965,761 4.9066 3.869 3.861 3.869 3.814 3.877 22,842,719 3.8509 0.61%
2023-03-29 0 4.900 4.900 4.910 4.860 4.940 17,399,042 85,290,243 4.9020 3.846 3.846 3.854 3.814 3.877 22,168,470 3.8474 -0.20%
2023-03-28 0 4.910 4.900 4.910 4.810 4.920 11,847,786 57,901,015 4.8871 3.854 3.846 3.854 3.775 3.861 15,095,503 3.8356 1.24%
2023-03-27 0 4.850 4.840 4.850 4.820 4.880 8,810,875 42,761,746 4.8533 3.807 3.799 3.807 3.783 3.830 11,226,113 3.8091 -0.41%
2023-03-24 0 4.870 4.870 4.880 4.860 4.930 15,235,167 74,476,069 4.8884 3.822 3.822 3.830 3.814 3.869 19,411,433 3.8367 -1.22%
2023-03-23 0 4.930 4.920 4.930 4.840 4.940 17,365,517 85,296,499 4.9118 3.869 3.861 3.869 3.799 3.877 22,125,755 3.8551 0.82%
2023-03-22 0 4.890 4.880 4.890 4.820 4.900 9,834,467 47,962,421 4.8770 3.838 3.830 3.838 3.783 3.846 12,530,292 3.8277 1.66%
2023-03-21 0 4.810 4.810 4.820 4.780 4.860 13,405,529 64,578,039 4.8173 3.775 3.775 3.783 3.752 3.814 17,080,254 3.7809 0.00%
2023-03-20 0 4.810 4.810 4.820 4.810 4.900 17,257,176 83,689,701 4.8496 3.775 3.775 3.783 3.775 3.846 21,987,715 3.8062 -1.23%
2023-03-17 0 4.870 4.870 4.890 4.820 4.900 42,599,451 207,177,307 4.8634 3.822 3.822 3.838 3.783 3.846 54,276,818 3.8170 1.67%
2023-03-16 0 4.790 4.790 4.800 4.700 4.840 16,474,040 79,234,182 4.8096 3.759 3.759 3.767 3.689 3.799 20,989,906 3.7749 -0.21%
2023-03-15 0 4.800 4.800 4.810 4.680 4.830 16,854,182 80,813,114 4.7948 3.767 3.767 3.775 3.673 3.791 21,474,253 3.7633 1.48%
2023-03-14 0 4.730 4.730 4.740 4.710 4.800 14,756,120 70,051,498 4.7473 3.712 3.712 3.720 3.697 3.767 18,801,070 3.7259 -1.46%
2023-03-13 0 4.800 4.790 4.800 4.700 4.810 13,575,431 64,896,600 4.7804 3.767 3.759 3.767 3.689 3.775 17,296,730 3.7520 2.13%
2023-03-10 0 4.700 4.700 4.710 4.680 4.780 15,675,438 74,180,027 4.7322 3.689 3.689 3.697 3.673 3.752 19,972,391 3.7141 -1.67%
2023-03-09 0 4.780 4.780 4.790 4.760 4.890 13,934,441 67,077,455 4.8138 3.752 3.752 3.759 3.736 3.838 17,754,152 3.7781 -1.85%
2023-03-08 0 4.870 4.860 4.870 4.810 4.880 11,453,721 55,588,156 4.8533 3.822 3.814 3.822 3.775 3.830 14,593,417 3.8091 0.00%
2023-03-07 0 4.870 4.870 4.880 4.830 4.960 13,663,541 66,907,873 4.8968 3.822 3.822 3.830 3.791 3.893 17,408,993 3.8433 0.21%
2023-03-06 0 4.860 4.850 4.860 4.780 4.870 6,991,563 33,876,637 4.8454 3.814 3.807 3.814 3.752 3.822 8,908,091 3.8029 1.04%
2023-03-03 0 4.810 4.800 4.810 4.780 4.830 6,300,960 30,332,592 4.8140 3.775 3.767 3.775 3.752 3.791 8,028,180 3.7783 0.21%
2023-03-02 0 4.800 4.780 4.800 4.730 4.830 8,629,557 41,303,907 4.7863 3.767 3.752 3.767 3.712 3.791 10,995,092 3.7566 1.05%
2023-03-01 0 4.750 4.750 4.760 4.650 4.780 19,579,882 92,844,799 4.7418 3.728 3.728 3.736 3.650 3.752 24,947,122 3.7217 2.37%
2023-02-28 0 4.640 4.640 4.650 4.630 4.740 28,164,234 131,134,902 4.6561 3.642 3.642 3.650 3.634 3.720 35,884,618 3.6543 -0.64%
2023-02-27 0 4.670 4.670 4.680 4.660 4.780 14,568,735 68,554,196 4.7056 3.665 3.665 3.673 3.657 3.752 18,562,319 3.6932 -2.10%
2023-02-24 0 4.770 4.770 4.780 4.760 4.800 8,454,629 40,381,308 4.7762 3.744 3.744 3.752 3.736 3.767 10,772,213 3.7487 -0.21%
2023-02-23 0 4.780 4.780 4.790 4.780 4.810 5,838,573 27,964,923 4.7897 3.752 3.752 3.759 3.752 3.775 7,439,043 3.7592 -0.21%
2023-02-22 0 4.790 4.790 4.800 4.780 4.830 8,048,999 38,615,332 4.7975 3.759 3.759 3.767 3.752 3.791 10,255,392 3.7654 0.21%
2023-02-21 0 4.780 4.780 4.790 4.770 4.810 8,519,413 40,824,843 4.7920 3.752 3.752 3.759 3.744 3.775 10,854,756 3.7610 0.00%
2023-02-20 0 4.780 4.780 4.810 4.730 4.810 14,054,345 67,097,765 4.7742 3.752 3.752 3.775 3.712 3.775 17,906,924 3.7470 0.42%
2023-02-17 0 4.760 4.760 4.770 4.760 4.810 11,940,763 56,983,313 4.7722 3.736 3.736 3.744 3.736 3.775 15,213,967 3.7455 -0.83%
2023-02-16 0 4.800 4.790 4.800 4.780 4.830 8,560,376 41,118,840 4.8034 3.767 3.759 3.767 3.752 3.791 10,906,947 3.7700 0.00%
2023-02-15 0 4.800 4.800 4.810 4.770 4.820 9,359,399 44,869,697 4.7941 3.767 3.767 3.775 3.744 3.783 11,924,999 3.7627 -0.21%
2023-02-14 0 4.810 4.810 4.820 4.790 4.850 8,601,122 41,465,708 4.8210 3.775 3.775 3.783 3.759 3.807 10,958,863 3.7838 0.00%
2023-02-13 0 4.810 4.810 4.820 4.780 4.840 10,138,347 48,821,105 4.8155 3.775 3.775 3.783 3.752 3.799 12,917,472 3.7795 -0.62%
2023-02-10 0 4.840 4.830 4.840 4.810 4.860 4,020,131 19,462,065 4.8412 3.799 3.791 3.799 3.775 3.814 5,122,130 3.7996 0.41%
2023-02-09 0 4.820 4.820 4.830 4.810 4.880 5,144,949 24,873,932 4.8346 3.783 3.783 3.791 3.775 3.830 6,555,283 3.7945 -0.62%
2023-02-08 0 4.850 4.830 4.850 4.770 4.870 6,859,647 33,209,256 4.8412 3.807 3.791 3.807 3.744 3.822 8,740,014 3.7997 1.04%
2023-02-07 0 4.800 4.800 4.810 4.760 4.830 11,084,081 53,218,908 4.8014 3.767 3.767 3.775 3.736 3.791 14,122,451 3.7684 0.63%
2023-02-06 0 4.770 4.750 4.770 4.730 4.790 13,055,568 62,260,239 4.7689 3.744 3.728 3.744 3.712 3.759 16,634,362 3.7429 -0.63%
2023-02-03 0 4.800 4.790 4.800 4.780 4.850 16,790,337 80,658,723 4.8039 3.767 3.759 3.767 3.752 3.807 21,392,906 3.7703 -1.03%
2023-02-02 0 4.850 4.840 4.850 4.840 4.930 13,080,346 63,713,954 4.8710 3.807 3.799 3.807 3.799 3.869 16,665,932 3.8230 -0.61%
2023-02-01 0 4.880 4.870 4.880 4.820 4.900 19,923,451 96,817,803 4.8595 3.830 3.822 3.830 3.783 3.846 25,384,870 3.8140 0.83%
2023-01-31 0 4.840 4.830 4.840 4.810 4.960 32,662,198 159,068,952 4.8701 3.799 3.791 3.799 3.775 3.893 41,615,564 3.8223 -1.43%
2023-01-30 0 4.910 4.900 4.910 4.890 4.960 23,407,083 115,199,333 4.9216 3.854 3.846 3.854 3.838 3.893 29,823,436 3.8627 -1.01%
2023-01-27 0 4.960 4.950 4.960 4.900 4.980 10,902,363 53,941,060 4.9476 3.893 3.885 3.893 3.846 3.909 13,890,920 3.8832 0.20%
2023-01-26 0 4.950 4.940 4.950 4.860 4.950 9,124,802 44,949,795 4.9261 3.885 3.877 3.885 3.814 3.885 11,626,094 3.8663 1.64%
2023-01-20 0 4.870 4.860 4.870 4.830 4.900 7,961,849 38,731,573 4.8646 3.822 3.814 3.822 3.791 3.846 10,144,352 3.8180 0.62%
2023-01-19 0 4.840 4.840 4.850 4.810 4.890 8,436,565 40,780,763 4.8338 3.799 3.799 3.807 3.775 3.838 10,749,197 3.7938 -1.02%
2023-01-18 0 4.890 4.880 4.890 4.820 4.910 17,599,561 85,740,848 4.8718 3.838 3.830 3.838 3.783 3.854 22,423,955 3.8236 1.03%
2023-01-17 0 4.840 4.830 4.840 4.820 4.860 9,891,372 47,833,522 4.8359 3.799 3.791 3.799 3.783 3.814 12,602,796 3.7955 -0.41%
2023-01-16 0 4.860 4.850 4.860 4.790 4.870 9,742,934 47,118,098 4.8361 3.814 3.807 3.814 3.759 3.822 12,413,668 3.7957 1.25%
2023-01-13 0 4.800 4.790 4.800 4.760 4.800 15,990,396 76,629,104 4.7922 3.767 3.759 3.767 3.736 3.767 20,373,685 3.7612 0.63%
2023-01-12 0 4.770 4.770 4.780 4.750 4.790 21,177,315 100,999,648 4.7692 3.744 3.744 3.752 3.728 3.759 26,982,443 3.7432 0.42%
2023-01-11 0 4.750 4.750 4.760 4.730 4.770 12,903,675 61,353,155 4.7547 3.728 3.728 3.736 3.712 3.744 16,440,832 3.7318 0.64%
2023-01-10 0 4.720 4.720 4.730 4.700 4.780 14,032,654 66,474,142 4.7371 3.705 3.705 3.712 3.689 3.752 17,879,287 3.7179 -1.05%
2023-01-09 0 4.770 4.770 4.780 4.720 4.780 14,587,635 69,355,149 4.7544 3.744 3.744 3.752 3.705 3.752 18,586,399 3.7315 1.27%
2023-01-06 0 4.710 4.710 4.720 4.650 4.740 17,486,786 82,176,441 4.6993 3.697 3.697 3.705 3.650 3.720 22,280,266 3.6883 0.64%
2023-01-05 0 4.680 4.680 4.690 4.650 4.720 23,194,666 108,899,714 4.6950 3.673 3.673 3.681 3.650 3.705 29,552,791 3.6849 0.00%
2023-01-04 0 4.680 4.670 4.680 4.600 4.680 13,632,656 63,472,430 4.6559 3.673 3.665 3.673 3.610 3.673 17,369,641 3.6542 2.18%
2023-01-03 0 4.580 4.570 4.580 4.420 4.600 14,400,097 65,337,564 4.5373 3.595 3.587 3.595 3.469 3.610 18,347,453 3.5611 2.00%
2022-12-30 0 4.490 4.480 4.490 4.460 4.610 33,832,473 152,551,582 4.5090 3.524 3.516 3.524 3.500 3.618 43,106,635 3.5389 -1.32%
2022-12-29 0 4.550 4.540 4.550 4.510 4.600 16,261,423 73,714,298 4.5331 3.571 3.563 3.571 3.540 3.610 20,719,006 3.5578 -1.52%
2022-12-28 0 4.620 4.610 4.620 4.380 4.650 40,358,713 184,250,410 4.5653 3.626 3.618 3.626 3.438 3.650 51,421,849 3.5831 5.96%
2022-12-23 0 4.360 4.350 4.360 4.350 4.410 10,033,856 43,884,528 4.3736 3.422 3.414 3.422 3.414 3.461 12,784,338 3.4327 -0.91%
2022-12-22 0 4.400 4.390 4.400 4.360 4.420 12,128,619 53,292,347 4.3939 3.453 3.446 3.453 3.422 3.469 15,453,318 3.4486 0.92%
2022-12-21 0 4.360 4.350 4.360 4.320 4.390 11,835,421 51,521,652 4.3532 3.422 3.414 3.422 3.391 3.446 15,079,748 3.4166 0.46%
2022-12-20 0 4.340 4.310 4.340 4.280 4.360 12,021,289 51,994,275 4.3252 3.406 3.383 3.406 3.359 3.422 15,316,566 3.3946 0.46%
2022-12-19 0 4.320 4.320 4.330 4.320 4.400 14,740,904 64,056,515 4.3455 3.391 3.391 3.398 3.391 3.453 18,781,683 3.4106 -1.14%
2022-12-16 0 4.370 4.370 4.390 4.370 4.440 40,534,520 177,517,487 4.3794 3.430 3.430 3.446 3.430 3.485 51,645,848 3.4372 -0.68%
2022-12-15 0 4.400 4.400 4.410 4.350 4.420 9,297,149 40,894,123 4.3986 3.453 3.453 3.461 3.414 3.469 11,845,685 3.4522 -0.45%
2022-12-14 0 4.420 4.410 4.420 4.370 4.430 13,332,831 58,774,156 4.4082 3.469 3.461 3.469 3.430 3.477 16,987,628 3.4598 0.68%
2022-12-13 0 4.390 4.390 4.400 4.340 4.410 17,007,648 74,514,746 4.3812 3.446 3.446 3.453 3.406 3.461 21,669,787 3.4386 0.46%
2022-12-12 0 4.370 4.350 4.370 4.340 4.430 23,459,408 102,523,937 4.3703 3.430 3.414 3.430 3.406 3.477 29,890,104 3.4300 -1.13%
2022-12-09 0 4.420 4.410 4.420 4.360 4.570 47,053,234 209,479,033 4.4520 3.469 3.461 3.469 3.422 3.587 59,951,473 3.4941 -2.00%
2022-12-08 0 4.510 4.510 4.520 4.380 4.550 35,371,594 158,517,440 4.4815 3.540 3.540 3.548 3.438 3.571 45,067,660 3.5173 3.68%
2022-12-07 0 4.350 4.350 4.360 4.350 4.470 18,342,035 80,660,349 4.3976 3.414 3.414 3.422 3.414 3.508 23,369,956 3.4515 -2.03%
2022-12-06 0 4.440 4.420 4.440 4.370 4.450 16,383,654 72,409,858 4.4196 3.485 3.469 3.485 3.430 3.493 20,874,743 3.4688 0.68%
2022-12-05 0 4.410 4.400 4.410 4.350 4.430 20,720,828 91,178,810 4.4003 3.461 3.453 3.461 3.414 3.477 26,400,824 3.4536 1.61%
2022-12-02 0 4.340 4.340 4.350 4.310 4.410 18,755,856 81,448,026 4.3425 3.406 3.406 3.414 3.383 3.461 23,897,214 3.4083 -1.14%
2022-12-01 0 4.390 4.380 4.390 4.370 4.460 22,001,822 96,929,459 4.4055 3.446 3.438 3.446 3.430 3.500 28,032,964 3.4577 -0.45%
2022-11-30 0 4.410 4.410 4.420 4.400 4.450 45,668,887 201,714,468 4.4169 3.461 3.461 3.469 3.453 3.493 58,187,648 3.4666 -0.68%
2022-11-29 0 4.440 4.430 4.440 4.320 4.450 23,284,366 102,828,014 4.4162 3.485 3.477 3.485 3.391 3.493 29,667,079 3.4661 2.78%
2022-11-28 0 4.320 4.310 4.320 4.270 4.400 19,024,917 82,057,246 4.3131 3.391 3.383 3.391 3.351 3.453 24,240,030 3.3852 -2.70%
2022-11-25 0 4.440 4.430 4.440 4.300 4.450 29,629,562 130,446,313 4.4026 3.485 3.477 3.485 3.375 3.493 37,751,621 3.4554 2.54%
2022-11-24 0 4.330 4.320 4.330 4.240 4.350 17,084,137 73,366,834 4.2944 3.398 3.391 3.398 3.328 3.414 21,767,243 3.3705 2.36%
2022-11-23 0 4.230 4.230 4.240 4.200 4.290 19,754,978 83,929,774 4.2485 3.320 3.320 3.328 3.296 3.367 25,170,215 3.3345 0.24%
2022-11-22 0 4.220 4.210 4.220 4.150 4.250 21,864,497 91,997,271 4.2076 3.312 3.304 3.312 3.257 3.336 27,857,996 3.3024 1.44%
2022-11-21 0 4.160 4.160 4.170 4.080 4.180 17,021,705 70,587,754 4.1469 3.265 3.265 3.273 3.202 3.281 21,687,697 3.2547 0.48%
2022-11-18 0 4.140 4.140 4.150 4.120 4.200 19,893,838 82,412,782 4.1426 3.249 3.249 3.257 3.234 3.296 25,347,139 3.2514 -1.43%
2022-11-17 0 4.200 4.190 4.200 4.150 4.230 15,861,360 66,497,428 4.1924 3.296 3.289 3.296 3.257 3.320 20,209,278 3.2904 -0.24%
2022-11-16 0 4.210 4.210 4.220 4.190 4.290 29,003,611 122,936,344 4.2387 3.304 3.304 3.312 3.289 3.367 36,954,085 3.3267 -2.32%
2022-11-15 0 4.310 4.300 4.310 4.240 4.320 19,923,957 85,479,413 4.2903 3.383 3.375 3.383 3.328 3.391 25,385,515 3.3673 1.41%
2022-11-14 0 4.250 4.240 4.250 4.200 4.300 17,558,908 74,565,570 4.2466 3.336 3.328 3.336 3.296 3.375 22,372,158 3.3330 1.92%
2022-11-11 0 4.170 4.170 4.180 4.080 4.220 31,947,212 132,766,486 4.1558 3.273 3.273 3.281 3.202 3.312 40,704,586 3.2617 3.47%
2022-11-10 0 4.030 4.020 4.030 4.010 4.110 19,925,242 80,564,467 4.0433 3.163 3.155 3.163 3.147 3.226 25,387,152 3.1734 -1.95%
2022-11-09 0 4.110 4.090 4.110 4.060 4.170 20,196,422 83,099,309 4.1146 3.226 3.210 3.226 3.187 3.273 25,732,668 3.2293 1.23%
2022-11-08 0 4.060 4.050 4.060 4.010 4.060 9,045,726 36,628,419 4.0493 3.187 3.179 3.187 3.147 3.187 11,525,342 3.1781 0.25%
2022-11-07 0 4.050 4.040 4.050 3.920 4.060 17,430,656 70,267,658 4.0313 3.179 3.171 3.179 3.077 3.187 22,208,750 3.1640 2.02%
2022-11-04 0 3.970 3.960 3.970 3.840 4.010 18,129,516 71,782,242 3.9594 3.116 3.108 3.116 3.014 3.147 23,099,181 3.1076 2.85%
2022-11-03 0 3.860 3.860 3.870 3.860 3.990 16,587,847 64,376,271 3.8809 3.030 3.030 3.037 3.030 3.132 21,134,910 3.0460 -2.28%
2022-11-02 0 3.950 3.950 3.960 3.880 3.980 11,455,945 45,097,981 3.9366 3.100 3.100 3.108 3.045 3.124 14,596,250 3.0897 1.02%
2022-11-01 0 3.910 3.900 3.910 3.830 3.920 17,972,443 69,858,962 3.8870 3.069 3.061 3.069 3.006 3.077 22,899,051 3.0507 2.09%
2022-10-31 0 3.830 3.830 3.850 3.830 4.000 32,332,746 124,922,850 3.8637 3.006 3.006 3.022 3.006 3.139 41,195,803 3.0324 -3.04%
2022-10-28 0 3.950 3.940 3.950 3.930 4.040 12,460,499 49,388,868 3.9636 3.100 3.092 3.100 3.084 3.171 15,876,173 3.1109 -1.00%
2022-10-27 0 3.990 3.990 4.000 3.990 4.060 20,651,719 82,821,808 4.0104 3.132 3.132 3.139 3.132 3.187 26,312,771 3.1476 -0.50%
2022-10-26 0 4.010 4.000 4.010 3.970 4.060 15,901,104 63,805,830 4.0127 3.147 3.139 3.147 3.116 3.187 20,259,917 3.1494 -0.50%
2022-10-25 0 4.030 4.020 4.030 3.970 4.070 26,049,108 104,606,750 4.0158 3.163 3.155 3.163 3.116 3.194 33,189,693 3.1518 0.00%
2022-10-24 0 4.030 4.020 4.030 4.020 4.160 21,886,851 88,778,629 4.0563 3.163 3.155 3.163 3.155 3.265 27,886,477 3.1836 -2.89%
2022-10-21 0 4.150 4.140 4.150 4.080 4.200 15,200,352 62,765,372 4.1292 3.257 3.249 3.257 3.202 3.296 19,367,074 3.2408 0.24%
2022-10-20 0 4.140 4.110 4.140 4.060 4.170 21,452,637 88,464,553 4.1237 3.249 3.226 3.249 3.187 3.273 27,333,237 3.2365 1.22%
2022-10-19 0 4.090 4.090 4.100 4.060 4.140 10,310,581 42,232,490 4.0960 3.210 3.210 3.218 3.187 3.249 13,136,919 3.2148 -0.24%
2022-10-18 0 4.100 4.090 4.100 4.060 4.120 11,409,206 46,642,145 4.0881 3.218 3.210 3.218 3.187 3.234 14,536,699 3.2086 0.49%
2022-10-17 0 4.080 4.080 4.090 4.050 4.110 10,521,412 42,945,785 4.0818 3.202 3.202 3.210 3.179 3.226 13,405,543 3.2036 0.25%
2022-10-14 0 4.070 4.070 4.080 4.060 4.140 11,663,725 47,805,552 4.0987 3.194 3.194 3.202 3.187 3.249 14,860,987 3.2168 0.49%
2022-10-13 0 4.050 4.050 4.060 4.050 4.120 15,076,175 61,451,748 4.0761 3.179 3.179 3.187 3.179 3.234 19,208,858 3.1991 -0.98%
2022-10-12 0 4.090 4.080 4.090 4.060 4.120 17,937,073 73,418,959 4.0931 3.210 3.202 3.210 3.187 3.234 22,853,986 3.2125 0.25%
2022-10-11 0 4.080 4.070 4.080 4.080 4.140 8,953,452 36,735,191 4.1029 3.202 3.194 3.202 3.202 3.249 11,407,773 3.2202 -0.73%
2022-10-10 0 4.110 4.110 4.120 4.100 4.180 11,972,639 49,558,778 4.1393 3.226 3.226 3.234 3.218 3.281 15,254,580 3.2488 -1.20%
2022-10-07 0 4.160 4.150 4.160 4.150 4.260 5,072,341 21,238,784 4.1872 3.265 3.257 3.265 3.257 3.343 6,462,772 3.2863 -1.19%
2022-10-06 0 4.210 4.210 4.220 4.190 4.340 10,835,948 45,910,100 4.2368 3.304 3.304 3.312 3.289 3.406 13,806,299 3.3253 -1.41%
2022-10-05 0 4.270 4.270 4.280 4.150 4.300 18,080,396 76,736,182 4.2442 3.351 3.351 3.359 3.257 3.375 23,036,597 3.3311 4.91%
2022-10-03 0 4.070 4.060 4.070 4.040 4.140 7,844,695 31,988,389 4.0777 3.194 3.187 3.194 3.171 3.249 9,995,084 3.2004 -1.69%
2022-09-30 0 4.140 4.140 4.150 4.040 4.180 25,244,653 104,429,633 4.1367 3.249 3.249 3.257 3.171 3.281 32,164,721 3.2467 2.22%
2022-09-29 0 4.050 4.030 4.050 4.020 4.150 24,305,729 98,781,857 4.0641 3.179 3.163 3.179 3.155 3.257 30,968,419 3.1898 -0.74%
2022-09-28 0 4.080 4.080 4.090 4.070 4.180 17,180,527 70,473,322 4.1019 3.202 3.202 3.210 3.194 3.281 21,890,055 3.2194 -2.39%
2022-09-27 0 4.180 4.170 4.180 4.130 4.210 14,049,489 58,555,291 4.1678 3.281 3.273 3.281 3.241 3.304 17,900,737 3.2711 0.00%
2022-09-26 0 4.180 4.180 4.190 4.180 4.300 18,765,592 78,973,508 4.2084 3.281 3.281 3.289 3.281 3.375 23,909,619 3.3030 -2.79%
2022-09-23 0 4.300 4.300 4.310 4.260 4.320 8,283,748 35,621,313 4.3001 3.375 3.375 3.383 3.343 3.391 10,554,490 3.3750 0.23%
2022-09-22 0 4.290 4.280 4.290 4.280 4.330 11,057,511 47,428,993 4.2893 3.367 3.359 3.367 3.359 3.398 14,088,597 3.3665 -0.69%
2022-09-21 0 4.320 4.320 4.330 4.320 4.360 9,597,338 41,581,992 4.3327 3.391 3.391 3.398 3.391 3.422 12,228,162 3.4005 -0.69%
2022-09-20 0 4.350 4.340 4.350 4.320 4.370 13,645,384 59,266,767 4.3434 3.414 3.406 3.414 3.391 3.430 17,385,858 3.4089 0.46%
2022-09-19 0 4.330 4.330 4.340 4.320 4.370 12,362,896 53,681,658 4.3422 3.398 3.398 3.406 3.391 3.430 15,751,815 3.4080 -0.46%
2022-09-16 0 4.350 4.350 4.360 4.340 4.400 39,557,649 172,351,529 4.3570 3.414 3.414 3.422 3.406 3.453 50,401,197 3.4196 -0.68%
2022-09-15 0 4.380 4.380 4.390 4.380 4.430 16,739,172 73,537,659 4.3931 3.438 3.438 3.446 3.438 3.477 21,327,716 3.4480 -0.45%
2022-09-14 0 4.400 4.400 4.410 4.400 4.470 14,928,694 65,876,971 4.4128 3.453 3.453 3.461 3.453 3.508 19,020,950 3.4634 -1.57%
2022-09-13 0 4.470 4.460 4.470 4.460 4.520 9,368,895 42,022,456 4.4853 3.508 3.500 3.508 3.500 3.548 11,937,098 3.5203 -0.22%
2022-09-09 0 4.480 4.470 4.480 4.400 4.500 14,889,564 66,531,837 4.4684 3.516 3.508 3.516 3.453 3.532 18,971,093 3.5070 1.82%
2022-09-08 0 4.400 4.400 4.410 4.400 4.440 10,289,529 45,397,766 4.4120 3.453 3.453 3.461 3.453 3.485 13,110,096 3.4628 -0.45%
2022-09-07 0 4.420 4.410 4.420 4.400 4.480 12,901,184 57,022,704 4.4200 3.469 3.461 3.469 3.453 3.516 16,437,658 3.4690 -0.45%
2022-09-06 0 4.440 4.440 4.450 4.440 4.500 8,553,295 38,140,694 4.4592 3.485 3.485 3.493 3.485 3.532 10,897,925 3.4998 -0.22%
2022-09-05 0 4.450 4.440 4.450 4.410 4.470 7,604,405 33,781,410 4.4423 3.493 3.485 3.493 3.461 3.508 9,688,925 3.4866 0.23%
2022-09-02 0 4.440 4.440 4.450 4.420 4.470 17,022,609 75,572,935 4.4396 3.485 3.485 3.493 3.469 3.508 21,688,849 3.4844 0.00%
2022-09-01 0 4.440 4.440 4.450 4.430 4.470 16,344,265 72,784,890 4.4532 3.485 3.485 3.493 3.477 3.508 20,824,557 3.4951 -0.89%
2022-08-31 0 4.480 4.470 4.480 4.420 4.510 27,486,306 122,888,074 4.4709 3.516 3.508 3.516 3.469 3.540 35,020,856 3.5090 0.22%
2022-08-30 0 4.470 4.460 4.470 4.420 4.540 27,728,190 123,969,234 4.4709 3.508 3.500 3.508 3.469 3.563 35,329,045 3.5090 -1.32%
2022-08-29 0 4.530 4.530 4.540 4.510 4.570 12,463,006 56,543,022 4.5369 3.555 3.555 3.563 3.540 3.587 15,879,367 3.5608 -1.74%
2022-08-26 0 4.610 4.600 4.610 4.550 4.630 12,599,601 57,841,295 4.5907 3.618 3.610 3.618 3.571 3.634 16,053,405 3.6031 0.66%
2022-08-25 0 4.580 4.570 4.580 4.510 4.610 8,205,130 37,438,750 4.5628 3.595 3.587 3.595 3.540 3.618 10,454,321 3.5812 1.55%
2022-08-24 0 4.510 4.510 4.520 4.500 4.550 14,180,782 64,064,930 4.5177 3.540 3.540 3.548 3.532 3.571 18,068,020 3.5458 -0.44%
2022-08-23 0 4.530 4.520 4.530 4.510 4.620 13,520,405 61,326,673 4.5359 3.555 3.548 3.555 3.540 3.626 17,226,620 3.5600 -1.52%
2022-08-22 0 4.600 4.590 4.600 4.560 4.630 14,125,616 65,029,174 4.6036 3.610 3.602 3.610 3.579 3.634 17,997,732 3.6132 0.22%
2022-08-19 0 4.590 4.590 4.600 4.550 4.620 12,652,885 58,071,562 4.5896 3.602 3.602 3.610 3.571 3.626 16,121,295 3.6022 0.66%
2022-08-18 0 4.560 4.560 4.570 4.560 4.620 14,861,859 68,114,745 4.5832 3.579 3.579 3.587 3.579 3.626 18,935,794 3.5971 -0.87%
2022-08-17 0 4.600 4.600 4.610 4.580 4.650 7,574,122 34,934,969 4.6124 3.610 3.610 3.618 3.595 3.650 9,650,341 3.6201 0.00%
2022-08-16 0 4.600 4.590 4.600 4.590 4.680 14,982,642 69,117,934 4.6132 3.610 3.602 3.610 3.602 3.673 19,089,686 3.6207 -1.08%
2022-08-15 0 4.650 4.640 4.650 4.630 4.690 9,674,889 44,961,364 4.6472 3.650 3.642 3.650 3.634 3.681 12,326,971 3.6474 -1.27%
2022-08-12 0 4.710 4.700 4.710 4.650 4.720 10,068,513 47,269,109 4.6947 3.697 3.689 3.697 3.650 3.705 12,828,495 3.6847 0.64%
2022-08-11 0 4.680 4.680 4.690 4.660 4.710 14,217,463 66,567,509 4.6821 3.673 3.673 3.681 3.657 3.697 18,114,756 3.6748 0.65%
2022-08-10 0 4.650 4.650 4.660 4.650 4.740 12,100,053 56,526,237 4.6716 3.650 3.650 3.657 3.650 3.720 15,416,921 3.6665 -1.48%
2022-08-09 0 4.720 4.720 4.730 4.690 4.750 11,203,778 52,889,831 4.7207 3.705 3.705 3.712 3.681 3.728 14,274,959 3.7051 0.21%
2022-08-08 0 4.710 4.700 4.710 4.690 4.760 10,503,448 49,509,532 4.7136 3.697 3.689 3.697 3.681 3.736 13,382,655 3.6995 0.00%
2022-08-05 0 4.710 4.700 4.710 4.660 4.740 13,362,354 62,790,440 4.6991 3.697 3.689 3.697 3.657 3.720 17,025,244 3.6881 0.43%
2022-08-04 0 4.690 4.680 4.690 4.600 4.690 17,271,985 80,561,776 4.6643 3.681 3.673 3.681 3.610 3.681 22,006,584 3.6608 2.18%
2022-08-03 0 4.590 4.580 4.590 4.570 4.610 13,622,213 62,495,723 4.5878 3.602 3.595 3.602 3.587 3.618 17,356,336 3.6007 -0.22%
2022-08-02 0 4.600 4.600 4.610 4.570 4.630 19,274,928 88,718,578 4.6028 3.610 3.610 3.618 3.587 3.634 24,558,574 3.6125 -0.65%
2022-08-01 0 4.630 4.630 4.640 4.580 4.670 16,922,731 78,408,003 4.6333 3.634 3.634 3.642 3.595 3.665 21,561,592 3.6365 -0.86%
2022-07-29 0 4.670 4.670 4.680 4.620 4.690 15,800,417 73,669,279 4.6625 3.665 3.665 3.673 3.626 3.681 20,131,629 3.6594 0.21%
2022-07-28 0 4.660 4.650 4.660 4.630 4.700 9,572,771 44,640,499 4.6633 3.657 3.650 3.657 3.634 3.689 12,196,860 3.6600 -0.64%
2022-07-27 0 4.690 4.670 4.690 4.650 4.690 11,556,602 54,031,328 4.6754 3.681 3.665 3.681 3.650 3.681 14,724,499 3.6695 0.21%
2022-07-26 0 4.680 4.680 4.700 4.600 4.710 18,022,776 83,929,631 4.6569 3.673 3.673 3.689 3.610 3.697 22,963,182 3.6550 1.30%
2022-07-25 0 4.620 4.620 4.630 4.580 4.650 22,662,104 104,652,526 4.6180 3.626 3.626 3.634 3.595 3.650 28,874,243 3.6244 0.43%
2022-07-22 0 4.600 4.600 4.610 4.580 4.650 22,866,978 105,345,867 4.6069 3.610 3.610 3.618 3.595 3.650 29,135,277 3.6157 -0.65%
2022-07-21 0 4.630 4.620 4.630 4.600 4.690 23,477,036 108,735,390 4.6316 3.634 3.626 3.634 3.610 3.681 29,912,564 3.6351 -0.22%
2022-07-20 0 4.640 4.630 4.640 4.630 4.660 14,987,075 69,612,135 4.6448 3.642 3.634 3.642 3.634 3.657 19,095,334 3.6455 0.87%
2022-07-19 0 4.600 4.600 4.610 4.590 4.630 9,693,039 44,644,781 4.6059 3.610 3.610 3.618 3.602 3.634 12,350,096 3.6149 -0.65%
2022-07-18 0 4.630 4.620 4.630 4.530 4.640 16,284,590 75,103,999 4.6120 3.634 3.626 3.634 3.555 3.642 20,748,524 3.6197 2.21%
2022-07-15 0 4.530 4.530 4.540 4.520 4.600 27,389,913 124,569,667 4.5480 3.555 3.555 3.563 3.548 3.610 34,898,040 3.5695 -1.74%
2022-07-14 0 4.610 4.600 4.610 4.570 4.680 29,049,511 133,735,226 4.6037 3.618 3.610 3.618 3.587 3.673 37,012,567 3.6132 -1.50%
2022-07-13 0 4.680 4.680 4.690 4.670 4.770 28,128,470 132,333,510 4.7046 3.673 3.673 3.681 3.665 3.744 35,839,050 3.6924 -1.68%
2022-07-12 0 4.760 4.760 4.770 4.750 4.840 12,392,710 59,306,821 4.7856 3.736 3.736 3.744 3.728 3.799 15,789,801 3.7560 -0.63%
2022-07-11 0 4.790 4.790 4.800 4.750 4.840 12,027,222 57,611,017 4.7901 3.759 3.759 3.767 3.728 3.799 15,324,126 3.7595 -1.03%
2022-07-08 0 4.840 4.830 4.840 4.800 4.860 12,563,945 60,721,064 4.8330 3.799 3.791 3.799 3.767 3.814 16,007,975 3.7932 0.62%
2022-07-07 0 4.810 4.800 4.810 4.720 4.810 23,565,673 112,678,073 4.7814 3.775 3.767 3.775 3.705 3.775 30,025,498 3.7527 0.42%
2022-07-06 0 4.790 4.790 4.800 4.750 4.870 30,367,767 145,180,202 4.7807 3.759 3.759 3.767 3.728 3.822 38,692,183 3.7522 -1.03%
2022-07-05 0 4.840 4.840 4.850 4.830 4.910 19,324,974 93,911,192 4.8596 3.799 3.799 3.807 3.791 3.854 24,622,338 3.8141 -0.41%
2022-07-04 0 4.860 4.850 4.860 4.800 5.050 46,454,213 226,270,356 4.8708 3.814 3.807 3.814 3.767 3.964 59,188,248 3.8229 -2.88%
2022-06-30 0 5.420 5.410 5.420 5.350 5.440 48,065,801 259,942,185 5.4080 3.927 3.920 3.927 3.877 3.942 66,333,536 3.9187 0.37%
2022-06-29 0 5.400 5.390 5.400 5.300 5.450 51,630,047 278,620,030 5.3965 3.913 3.906 3.913 3.840 3.949 71,252,398 3.9103 1.31%
2022-06-28 0 5.330 5.330 5.340 5.260 5.340 20,812,885 110,674,645 5.3176 3.862 3.862 3.869 3.811 3.869 28,722,964 3.8532 1.14%
2022-06-27 0 5.270 5.270 5.280 5.220 5.290 10,670,201 56,146,290 5.2620 3.819 3.819 3.826 3.782 3.833 14,725,484 3.8129 0.57%
2022-06-24 0 5.240 5.230 5.240 5.220 5.290 13,987,389 73,294,959 5.2401 3.797 3.790 3.797 3.782 3.833 19,303,391 3.7970 -0.19%
2022-06-23 0 5.250 5.250 5.260 5.240 5.300 11,585,787 60,940,020 5.2599 3.804 3.804 3.811 3.797 3.840 15,989,044 3.8114 -0.19%
2022-06-22 0 5.260 5.260 5.270 5.220 5.300 17,092,788 89,910,857 5.2602 3.811 3.811 3.819 3.782 3.840 23,589,018 3.8116 -0.75%
2022-06-21 0 5.300 5.290 5.300 5.170 5.310 17,430,704 91,827,920 5.2682 3.840 3.833 3.840 3.746 3.848 24,055,362 3.8174 1.92%
2022-06-20 0 5.200 5.190 5.200 5.160 5.210 13,288,473 68,985,272 5.1914 3.768 3.761 3.768 3.739 3.775 18,338,848 3.7617 -0.19%
2022-06-17 0 5.210 5.200 5.210 5.160 5.240 27,144,375 141,323,382 5.2064 3.775 3.768 3.775 3.739 3.797 37,460,779 3.7726 0.39%
2022-06-16 0 5.190 5.180 5.190 5.160 5.230 21,539,523 111,857,349 5.1931 3.761 3.753 3.761 3.739 3.790 29,725,765 3.7630 -0.57%
2022-06-15 0 5.220 5.210 5.220 5.150 5.240 14,167,314 73,845,588 5.2124 3.782 3.775 3.782 3.732 3.797 19,551,698 3.7769 0.58%
2022-06-14 0 5.190 5.190 5.200 5.150 5.210 12,718,505 65,907,686 5.1820 3.761 3.761 3.768 3.732 3.775 17,552,259 3.7549 0.00%
2022-06-13 0 5.190 5.170 5.190 5.100 5.190 18,476,804 95,229,119 5.1540 3.761 3.746 3.761 3.695 3.761 25,499,039 3.7346 0.00%
2022-06-10 0 5.190 5.180 5.190 5.130 5.200 21,703,073 112,187,817 5.1692 3.761 3.753 3.761 3.717 3.768 29,951,474 3.7457 0.00%
2022-06-09 0 5.190 5.180 5.190 5.150 5.220 16,197,255 84,083,516 5.1912 3.761 3.753 3.761 3.732 3.782 22,353,132 3.7616 0.19%
2022-06-08 0 5.180 5.180 5.190 5.170 5.260 17,618,031 91,575,234 5.1978 3.753 3.753 3.761 3.746 3.811 24,313,884 3.7664 -1.15%
2022-06-07 0 5.240 5.230 5.240 5.210 5.260 10,315,671 54,016,055 5.2363 3.797 3.790 3.797 3.775 3.811 14,236,212 3.7943 -0.76%
2022-06-06 0 5.280 5.270 5.280 5.200 5.300 23,356,725 122,528,423 5.2460 3.826 3.819 3.826 3.768 3.840 32,233,607 3.8013 -0.19%
2022-06-02 0 5.290 5.280 5.290 5.240 5.330 14,442,715 76,234,617 5.2784 3.833 3.826 3.833 3.797 3.862 19,931,767 3.8248 -0.56%
2022-06-01 0 5.320 5.310 5.320 5.250 5.330 21,938,262 116,120,755 5.2931 3.855 3.848 3.855 3.804 3.862 30,276,048 3.8354 -0.56%
2022-05-31 0 5.350 5.310 5.350 5.240 5.350 54,144,728 288,279,065 5.3242 3.877 3.848 3.877 3.797 3.877 74,722,800 3.8580 1.52%
2022-05-30 0 5.270 5.260 5.270 5.240 5.380 20,262,326 107,185,360 5.2899 3.819 3.811 3.819 3.797 3.898 27,963,161 3.8331 -1.50%
2022-05-27 0 5.350 5.340 5.350 5.260 5.350 11,035,315 58,488,040 5.3001 3.877 3.869 3.877 3.811 3.877 15,229,362 3.8405 1.13%
2022-05-26 0 5.290 5.270 5.290 5.210 5.300 14,813,434 77,801,305 5.2521 3.833 3.819 3.833 3.775 3.840 20,443,380 3.8057 0.38%
2022-05-25 0 5.270 5.270 5.280 5.170 5.320 18,962,996 99,701,695 5.2577 3.819 3.819 3.826 3.746 3.855 26,170,012 3.8098 0.57%
2022-05-24 0 5.240 5.230 5.240 5.210 5.260 9,551,639 50,030,836 5.2379 3.797 3.790 3.797 3.775 3.811 13,181,804 3.7954 0.19%
2022-05-23 0 5.230 5.220 5.230 5.210 5.280 10,718,987 56,124,350 5.2360 3.790 3.782 3.790 3.775 3.826 14,792,811 3.7940 0.00%
2022-05-20 0 5.230 5.230 5.240 5.150 5.240 27,167,440 141,294,907 5.2009 3.790 3.790 3.797 3.732 3.797 37,492,610 3.7686 0.38%
2022-05-19 0 5.210 5.210 5.220 5.050 5.230 25,398,417 131,494,768 5.1773 3.775 3.775 3.782 3.659 3.790 35,051,258 3.7515 0.58%
2022-05-18 0 5.180 5.180 5.190 5.110 5.200 23,226,212 119,655,832 5.1518 3.753 3.753 3.761 3.703 3.768 32,053,492 3.7330 -0.77%
2022-05-17 0 5.220 5.200 5.220 5.160 5.240 16,052,756 83,356,642 5.1927 3.782 3.768 3.782 3.739 3.797 22,153,715 3.7626 1.36%
2022-05-16 0 5.150 5.140 5.150 5.120 5.160 11,946,983 61,419,743 5.1410 3.732 3.724 3.732 3.710 3.739 16,487,515 3.7252 0.59%
2022-05-13 0 5.120 5.120 5.140 5.090 5.150 17,445,889 89,468,096 5.1283 3.710 3.710 3.724 3.688 3.732 24,076,318 3.7160 0.20%
2022-05-12 0 5.110 5.110 5.120 5.100 5.160 14,062,184 72,003,503 5.1204 3.703 3.703 3.710 3.695 3.739 19,406,613 3.7103 -0.78%
2022-05-11 0 5.150 5.150 5.170 5.080 5.170 19,955,635 102,602,834 5.1415 3.732 3.732 3.746 3.681 3.746 27,539,910 3.7256 -0.58%
2022-05-10 0 5.180 5.170 5.180 5.060 5.210 20,363,124 105,209,393 5.1667 3.753 3.746 3.753 3.667 3.775 28,102,268 3.7438 -0.58%
2022-05-06 0 5.210 5.210 5.220 5.180 5.320 20,994,231 109,688,956 5.2247 3.775 3.775 3.782 3.753 3.855 28,973,231 3.7859 -2.80%
2022-05-05 0 5.360 5.350 5.360 5.340 5.510 20,623,129 110,847,802 5.3749 3.884 3.877 3.884 3.869 3.993 28,461,090 3.8947 -1.83%
2022-05-04 0 5.460 5.450 5.460 5.440 5.500 9,176,543 50,134,169 5.4633 3.956 3.949 3.956 3.942 3.985 12,664,151 3.9587 0.18%
2022-05-03 0 5.450 5.430 5.450 5.400 5.540 14,724,261 80,054,696 5.4369 3.949 3.935 3.949 3.913 4.014 20,320,317 3.9396 -0.37%
2022-04-29 0 5.470 5.470 5.480 5.390 5.470 22,671,813 123,365,032 5.4413 3.964 3.964 3.971 3.906 3.964 31,288,390 3.9428 -0.73%
2022-04-28 0 5.510 5.470 5.510 5.340 5.510 26,019,488 142,118,599 5.4620 3.993 3.964 3.993 3.869 3.993 35,908,371 3.9578 2.80%
2022-04-27 0 5.360 5.360 5.380 5.240 5.390 25,320,462 135,583,213 5.3547 3.884 3.884 3.898 3.797 3.906 34,943,676 3.8801 0.00%
2022-04-26 0 5.360 5.350 5.360 5.320 5.460 22,288,031 119,793,288 5.3748 3.884 3.877 3.884 3.855 3.956 30,758,749 3.8946 -2.01%
2022-04-25 0 5.470 5.460 5.470 5.410 5.510 26,225,955 143,635,119 5.4768 3.964 3.956 3.964 3.920 3.993 36,193,308 3.9686 -1.97%
2022-04-22 0 5.580 5.570 5.580 5.520 5.650 19,114,624 106,834,514 5.5892 4.043 4.036 4.043 4.000 4.094 26,379,267 4.0499 -0.18%
2022-04-21 0 5.590 5.590 5.600 5.540 5.650 26,298,296 147,010,986 5.5901 4.051 4.051 4.058 4.014 4.094 36,293,142 4.0507 0.00%
2022-04-20 0 5.590 5.580 5.590 5.550 5.640 17,779,457 99,188,187 5.5788 4.051 4.043 4.051 4.022 4.087 24,536,661 4.0424 -0.89%
2022-04-19 0 5.640 5.640 5.650 5.520 5.660 18,291,417 102,724,292 5.6160 4.087 4.087 4.094 4.000 4.101 25,243,195 4.0694 -0.35%
2022-04-14 0 5.660 5.650 5.660 5.600 5.680 17,882,564 101,002,538 5.6481 4.101 4.094 4.101 4.058 4.116 24,678,954 4.0927 0.53%
2022-04-13 0 5.630 5.630 5.640 5.590 5.670 15,441,761 87,080,536 5.6393 4.080 4.080 4.087 4.051 4.109 21,310,507 4.0863 0.36%
2022-04-12 0 5.610 5.610 5.620 5.600 5.680 18,777,063 105,588,733 5.6233 4.065 4.065 4.072 4.058 4.116 25,913,414 4.0747 -1.06%
2022-04-11 0 5.670 5.660 5.670 5.580 5.680 18,511,786 104,543,861 5.6474 4.109 4.101 4.109 4.043 4.116 25,547,316 4.0922 0.89%
2022-04-08 0 5.620 5.610 5.620 5.580 5.660 17,933,416 100,730,978 5.6169 4.072 4.065 4.072 4.043 4.101 24,749,133 4.0701 0.18%
2022-04-07 0 5.610 5.610 5.620 5.570 5.670 25,942,163 145,875,505 5.6231 4.065 4.065 4.072 4.036 4.109 35,801,659 4.0745 -0.53%
2022-04-06 0 5.640 5.630 5.640 5.610 5.730 22,993,678 130,521,451 5.6764 4.087 4.080 4.087 4.065 4.152 31,732,582 4.1132 -1.23%
2022-04-04 0 5.710 5.700 5.710 5.660 5.740 12,187,743 69,446,331 5.6980 4.138 4.130 4.138 4.101 4.159 16,819,778 4.1288 0.53%
2022-04-01 0 5.680 5.670 5.680 5.580 5.700 22,154,202 125,134,995 5.6484 4.116 4.109 4.116 4.043 4.130 30,574,057 4.0928 1.07%
2022-03-31 0 5.620 5.620 5.630 5.480 5.670 27,587,076 154,954,737 5.6169 4.072 4.072 4.080 3.971 4.109 38,071,732 4.0701 2.37%
2022-03-30 0 5.490 5.490 5.500 5.480 5.560 24,907,396 137,220,190 5.5092 3.978 3.978 3.985 3.971 4.029 34,373,621 3.9920 -0.54%
2022-03-29 0 5.520 5.510 5.520 5.450 5.530 15,869,783 87,333,302 5.5031 4.000 3.993 4.000 3.949 4.007 21,901,202 3.9876 1.28%
2022-03-28 0 5.450 5.450 5.460 5.390 5.480 21,034,385 114,381,965 5.4379 3.949 3.949 3.956 3.906 3.971 29,028,646 3.9403 0.00%
2022-03-25 0 5.450 5.430 5.450 5.300 5.480 26,901,239 146,065,360 5.4297 3.949 3.935 3.949 3.840 3.971 37,125,238 3.9344 2.06%
2022-03-24 0 5.340 5.330 5.340 5.280 5.370 21,628,200 115,190,941 5.3260 3.869 3.862 3.869 3.826 3.891 29,848,145 3.8592 -0.56%
2022-03-23 0 5.370 5.360 5.370 5.330 5.420 14,465,810 77,599,815 5.3644 3.891 3.884 3.891 3.862 3.927 19,963,640 3.8871 -0.37%
2022-03-22 0 5.390 5.380 5.390 5.290 5.390 19,902,347 106,982,031 5.3753 3.906 3.898 3.906 3.833 3.906 27,466,369 3.8950 2.08%
2022-03-21 0 5.280 5.270 5.280 5.250 5.440 23,968,381 127,718,339 5.3286 3.826 3.819 3.826 3.804 3.942 33,077,727 3.8612 -2.22%
2022-03-18 0 5.400 5.400 5.410 5.210 5.410 47,231,954 252,962,789 5.3558 3.913 3.913 3.920 3.775 3.920 65,182,780 3.8808 0.93%
2022-03-17 0 5.350 5.340 5.350 5.100 5.350 35,044,822 184,518,245 5.2652 3.877 3.869 3.877 3.695 3.877 48,363,845 3.8152 4.29%
2022-03-16 0 5.130 5.120 5.130 4.910 5.130 53,037,022 266,950,576 5.0333 3.717 3.710 3.717 3.558 3.717 73,194,103 3.6472 2.81%
2022-03-15 0 4.990 4.980 4.990 4.870 5.180 47,537,876 236,846,038 4.9823 3.616 3.609 3.616 3.529 3.753 65,604,969 3.6102 -4.22%
2022-03-14 0 5.210 5.200 5.210 5.160 5.280 28,791,537 150,006,183 5.2101 3.775 3.768 3.775 3.739 3.826 39,733,957 3.7753 -0.19%
2022-03-11 0 5.220 5.220 5.240 5.100 5.270 21,904,306 114,167,677 5.2121 3.782 3.782 3.797 3.695 3.819 30,229,187 3.7767 0.97%
2022-03-10 0 5.170 5.170 5.180 5.100 5.180 22,072,702 113,792,900 5.1554 3.746 3.746 3.753 3.695 3.753 30,461,583 3.7356 1.57%
2022-03-09 0 5.090 5.090 5.100 5.000 5.160 17,825,027 90,659,159 5.0861 3.688 3.688 3.695 3.623 3.739 24,599,550 3.6854 -0.97%
2022-03-08 0 5.140 5.130 5.140 5.070 5.250 25,645,048 131,642,390 5.1332 3.724 3.717 3.724 3.674 3.804 35,391,623 3.7196 0.19%
2022-03-07 0 5.130 5.130 5.140 5.110 5.300 33,702,047 174,009,839 5.1632 3.717 3.717 3.724 3.703 3.840 46,510,739 3.7413 -3.39%
2022-03-04 0 5.310 5.310 5.320 5.250 5.340 13,676,771 72,487,991 5.3001 3.848 3.848 3.855 3.804 3.869 18,874,721 3.8405 -0.75%
2022-03-03 0 5.350 5.340 5.350 5.260 5.390 18,044,932 96,356,547 5.3398 3.877 3.869 3.877 3.811 3.906 24,903,031 3.8693 1.33%
2022-03-02 0 5.280 5.280 5.290 5.250 5.400 23,950,596 127,191,800 5.3106 3.826 3.826 3.833 3.804 3.913 33,053,183 3.8481 -0.75%
2022-03-01 0 5.320 5.320 5.330 5.280 5.380 21,573,680 114,911,458 5.3265 3.855 3.855 3.862 3.826 3.898 29,772,904 3.8596 -0.75%
2022-02-28 0 5.360 5.350 5.360 5.210 5.380 31,934,793 169,759,398 5.3158 3.884 3.877 3.884 3.775 3.898 44,071,828 3.8519 1.52%
2022-02-25 0 5.280 5.270 5.280 5.230 5.350 23,799,917 125,686,741 5.2810 3.826 3.819 3.826 3.790 3.877 32,845,237 3.8266 -1.12%
2022-02-24 0 5.340 5.340 5.350 5.300 5.490 18,859,719 100,876,729 5.3488 3.869 3.869 3.877 3.840 3.978 26,027,484 3.8758 -2.55%
2022-02-23 0 5.480 5.480 5.490 5.450 5.520 13,343,355 73,186,485 5.4849 3.971 3.971 3.978 3.949 4.000 18,414,588 3.9744 0.37%
2022-02-22 0 5.460 5.460 5.470 5.420 5.540 23,528,515 128,832,109 5.4756 3.956 3.956 3.964 3.927 4.014 32,470,687 3.9676 -1.62%
2022-02-21 0 5.550 5.540 5.550 5.480 5.560 17,506,547 96,916,253 5.5360 4.022 4.014 4.022 3.971 4.029 24,160,029 4.0114 0.73%
2022-02-18 0 5.510 5.500 5.510 5.440 5.520 14,126,946 77,675,900 5.4984 3.993 3.985 3.993 3.942 4.000 19,495,988 3.9842 0.36%
2022-02-17 0 5.490 5.480 5.490 5.440 5.530 13,760,919 75,496,553 5.4863 3.978 3.971 3.978 3.942 4.007 18,990,850 3.9754 0.18%
2022-02-16 0 5.480 5.470 5.480 5.350 5.490 15,701,987 85,595,388 5.4512 3.971 3.964 3.971 3.877 3.978 21,669,634 3.9500 1.86%
2022-02-15 0 5.380 5.370 5.380 5.290 5.540 24,823,056 133,448,116 5.3760 3.898 3.891 3.898 3.833 4.014 34,257,227 3.8955 -2.54%
2022-02-14 0 5.520 5.520 5.530 5.480 5.560 22,226,313 122,574,352 5.5148 4.000 4.000 4.007 3.971 4.029 30,673,575 3.9961 -0.54%
2022-02-11 0 5.550 5.540 5.550 5.500 5.550 18,717,553 103,547,668 5.5321 4.022 4.014 4.022 3.985 4.022 25,831,286 4.0086 0.36%
2022-02-10 0 5.530 5.510 5.530 5.410 5.530 31,222,851 171,331,175 5.4874 4.007 3.993 4.007 3.920 4.007 43,089,308 3.9762 1.65%
2022-02-09 0 5.440 5.430 5.440 5.380 5.440 34,597,622 187,387,040 5.4162 3.942 3.935 3.942 3.898 3.942 47,746,684 3.9246 0.74%
2022-02-08 0 5.400 5.390 5.400 5.340 5.400 19,653,768 105,773,455 5.3818 3.913 3.906 3.913 3.869 3.913 27,123,316 3.8997 0.75%
2022-02-07 0 5.360 5.350 5.360 5.270 5.360 23,064,527 122,798,190 5.3241 3.884 3.877 3.884 3.819 3.884 31,830,357 3.8579 1.32%
2022-02-04 0 5.290 5.290 5.300 5.200 5.290 20,453,397 107,609,529 5.2612 3.833 3.833 3.840 3.768 3.833 28,226,850 3.8123 1.34%
2022-01-31 0 5.220 5.210 5.220 5.170 5.270 10,004,970 52,304,561 5.2279 3.782 3.775 3.782 3.746 3.819 13,807,427 3.7881 0.00%
2022-01-28 0 5.220 5.220 5.230 5.190 5.250 13,586,841 70,877,141 5.2166 3.782 3.782 3.790 3.761 3.804 18,750,612 3.7800 -0.38%
2022-01-27 0 5.240 5.230 5.240 5.190 5.250 23,458,936 122,540,919 5.2236 3.797 3.790 3.797 3.761 3.804 32,374,664 3.7851 -0.76%
2022-01-26 0 5.280 5.270 5.280 5.160 5.290 24,865,712 130,532,268 5.2495 3.826 3.819 3.826 3.739 3.833 34,316,095 3.8038 1.54%
2022-01-25 0 5.200 5.190 5.200 5.130 5.220 14,060,540 72,845,660 5.1809 3.768 3.761 3.768 3.717 3.782 19,404,344 3.7541 -0.76%
2022-01-24 0 5.240 5.220 5.240 5.200 5.280 16,736,887 87,555,964 5.2313 3.797 3.782 3.797 3.768 3.826 23,097,855 3.7907 -0.19%
2022-01-21 0 5.250 5.230 5.250 5.140 5.250 25,434,655 132,360,564 5.2039 3.804 3.790 3.804 3.724 3.804 35,101,269 3.7708 1.55%
2022-01-20 0 5.170 5.160 5.170 5.110 5.220 19,580,879 101,151,691 5.1658 3.746 3.739 3.746 3.703 3.782 27,022,725 3.7432 0.39%
2022-01-19 0 5.150 5.150 5.160 5.110 5.170 19,298,839 99,177,578 5.1390 3.732 3.732 3.739 3.703 3.746 26,633,494 3.7238 0.78%
2022-01-18 0 5.110 5.100 5.110 5.020 5.120 14,749,693 75,141,928 5.0945 3.703 3.695 3.703 3.638 3.710 20,355,414 3.6915 0.99%
2022-01-17 0 5.060 5.050 5.060 5.030 5.100 11,296,663 57,098,109 5.0544 3.667 3.659 3.667 3.645 3.695 15,590,037 3.6625 -0.78%
2022-01-14 0 5.100 5.090 5.100 5.070 5.160 17,799,558 90,872,162 5.1053 3.695 3.688 3.695 3.674 3.739 24,564,401 3.6993 -0.78%
2022-01-13 0 5.140 5.120 5.140 5.030 5.140 27,212,035 138,875,652 5.1035 3.724 3.710 3.724 3.645 3.724 37,554,154 3.6980 2.19%
2022-01-12 0 5.030 5.020 5.030 4.980 5.040 21,785,550 109,297,226 5.0170 3.645 3.638 3.645 3.609 3.652 30,065,297 3.6353 0.20%
2022-01-11 0 5.020 5.010 5.020 4.910 5.030 24,849,695 124,141,884 4.9957 3.638 3.630 3.638 3.558 3.645 34,293,991 3.6199 1.41%
2022-01-10 0 4.950 4.940 4.950 4.910 4.980 16,856,701 83,414,348 4.9484 3.587 3.580 3.587 3.558 3.609 23,263,205 3.5857 1.23%
2022-01-07 0 4.890 4.890 4.900 4.800 4.900 14,792,592 72,017,952 4.8685 3.543 3.543 3.551 3.478 3.551 20,414,617 3.5278 1.45%
2022-01-06 0 4.820 4.820 4.830 4.790 4.870 16,054,070 77,598,542 4.8336 3.493 3.493 3.500 3.471 3.529 22,155,529 3.5024 -0.62%
2022-01-05 0 4.850 4.840 4.850 4.790 4.850 14,278,852 68,933,909 4.8277 3.514 3.507 3.514 3.471 3.514 19,705,627 3.4982 1.04%
2022-01-04 0 4.800 4.790 4.800 4.730 4.810 13,066,020 62,487,701 4.7825 3.478 3.471 3.478 3.427 3.485 18,031,850 3.4654 1.27%
2022-01-03 0 4.740 4.730 4.740 4.710 4.780 5,246,266 24,859,121 4.7384 3.435 3.427 3.435 3.413 3.464 7,240,145 3.4335 0.64%
2021-12-31 0 4.710 4.710 4.720 4.700 4.770 8,677,814 41,095,125 4.7357 3.413 3.413 3.420 3.406 3.456 11,975,876 3.4315 0.43%
2021-12-30 0 4.690 4.690 4.700 4.670 4.770 9,044,037 42,500,228 4.6993 3.398 3.398 3.406 3.384 3.456 12,481,285 3.4051 -1.26%
2021-12-29 0 4.750 4.740 4.750 4.700 4.770 11,777,136 55,880,798 4.7449 3.442 3.435 3.442 3.406 3.456 16,253,117 3.4382 1.06%
2021-12-28 0 4.700 4.690 4.700 4.630 4.700 10,814,401 50,549,133 4.6742 3.406 3.398 3.406 3.355 3.406 14,924,488 3.3870 1.29%
2021-12-24 0 4.640 4.630 4.640 4.620 4.650 3,303,990 15,298,117 4.6302 3.362 3.355 3.362 3.348 3.369 4,559,694 3.3551 0.00%
2021-12-23 0 4.640 4.630 4.640 4.600 4.650 13,538,745 62,651,924 4.6276 3.362 3.355 3.362 3.333 3.369 18,684,237 3.3532 0.65%
2021-12-22 0 4.610 4.600 4.610 4.570 4.610 9,187,988 42,210,791 4.5941 3.340 3.333 3.340 3.311 3.340 12,679,945 3.3289 0.44%
2021-12-21 0 4.590 4.590 4.600 4.590 4.660 13,087,220 60,396,077 4.6149 3.326 3.326 3.333 3.326 3.377 18,061,107 3.3440 -0.86%
2021-12-20 0 4.630 4.620 4.630 4.590 4.660 9,450,147 43,655,870 4.6196 3.355 3.348 3.355 3.326 3.377 13,041,740 3.3474 -0.22%
2021-12-17 0 4.640 4.640 4.650 4.610 4.670 27,617,806 128,159,060 4.6405 3.362 3.362 3.369 3.340 3.384 38,114,141 3.3625 0.00%
2021-12-16 0 4.640 4.640 4.650 4.610 4.660 9,124,284 42,310,269 4.6371 3.362 3.362 3.369 3.340 3.377 12,592,030 3.3601 -0.43%
2021-12-15 0 4.660 4.650 4.660 4.610 4.700 16,042,662 74,656,005 4.6536 3.377 3.369 3.377 3.340 3.406 22,139,785 3.3720 -0.43%
2021-12-14 0 4.680 4.660 4.680 4.610 4.690 24,312,022 113,234,533 4.6576 3.391 3.377 3.391 3.340 3.398 33,551,971 3.3749 1.30%
2021-12-13 0 4.620 4.620 4.630 4.620 4.700 14,708,349 68,390,095 4.6497 3.348 3.348 3.355 3.348 3.406 20,298,357 3.3692 -1.70%
2021-12-10 0 4.700 4.690 4.700 4.660 4.720 8,247,189 38,717,450 4.6946 3.406 3.398 3.406 3.377 3.420 11,381,589 3.4018 0.21%
2021-12-09 0 4.690 4.670 4.690 4.630 4.700 25,175,564 117,428,518 4.6644 3.398 3.384 3.398 3.355 3.406 34,743,708 3.3798 0.86%
2021-12-08 0 4.650 4.640 4.650 4.630 4.720 24,581,484 114,496,173 4.6578 3.369 3.362 3.369 3.355 3.420 33,923,844 3.3751 -1.27%
2021-12-07 0 4.710 4.710 4.720 4.710 4.760 14,319,766 67,658,693 4.7248 3.413 3.413 3.420 3.413 3.449 19,762,091 3.4237 -1.05%
2021-12-06 0 4.760 4.750 4.760 4.680 4.790 23,486,250 111,527,607 4.7486 3.449 3.442 3.449 3.391 3.471 32,412,359 3.4409 0.21%
2021-12-03 0 4.750 4.740 4.750 4.670 4.780 24,871,198 117,974,333 4.7434 3.442 3.435 3.442 3.384 3.464 34,323,666 3.4371 -0.21%
2021-12-02 0 4.760 4.750 4.760 4.670 4.780 28,016,347 132,660,173 4.7351 3.449 3.442 3.449 3.384 3.464 38,664,150 3.4311 1.06%
2021-12-01 0 4.710 4.700 4.710 4.570 4.790 30,855,376 144,915,136 4.6966 3.413 3.406 3.413 3.311 3.471 42,582,172 3.4032 3.74%
2021-11-30 0 4.540 4.540 4.550 4.530 4.740 65,316,493 298,124,895 4.5643 3.290 3.290 3.297 3.282 3.435 90,140,471 3.3073 -2.37%
2021-11-29 0 4.650 4.650 4.660 4.600 4.730 15,116,908 70,261,163 4.6479 3.369 3.369 3.377 3.333 3.427 20,862,192 3.3679 -0.64%
2021-11-26 0 4.680 4.670 4.680 4.650 4.780 14,890,128 69,774,490 4.6860 3.391 3.384 3.391 3.369 3.464 20,549,222 3.3955 -1.68%
2021-11-25 0 4.760 4.750 4.760 4.690 4.780 11,525,319 54,692,534 4.7454 3.449 3.442 3.449 3.398 3.464 15,905,595 3.4386 -0.21%
2021-11-24 0 4.770 4.760 4.770 4.750 4.820 14,317,128 68,340,915 4.7734 3.456 3.449 3.456 3.442 3.493 19,758,450 3.4588 -0.21%
2021-11-23 0 4.780 4.780 4.790 4.770 4.870 25,591,321 123,191,349 4.8138 3.464 3.464 3.471 3.456 3.529 35,317,477 3.4881 -1.24%
2021-11-22 0 4.840 4.840 4.850 4.830 4.880 14,592,798 70,796,563 4.8515 3.507 3.507 3.514 3.500 3.536 20,138,890 3.5154 -0.82%
2021-11-19 0 4.880 4.870 4.880 4.780 4.880 22,843,380 110,529,952 4.8386 3.536 3.529 3.536 3.464 3.536 31,525,162 3.5061 1.88%
2021-11-18 0 4.790 4.780 4.790 4.750 4.800 11,862,012 56,688,770 4.7790 3.471 3.464 3.471 3.442 3.478 16,370,250 3.4629 -0.62%
2021-11-17 0 4.820 4.810 4.820 4.780 4.850 13,271,967 63,825,176 4.8090 3.493 3.485 3.493 3.464 3.514 18,316,068 3.4847 -0.62%
2021-11-16 0 4.850 4.840 4.850 4.790 4.850 15,178,666 73,307,261 4.8296 3.514 3.507 3.514 3.471 3.514 20,947,421 3.4996 0.62%
2021-11-15 0 4.820 4.810 4.820 4.760 4.820 9,839,515 47,157,472 4.7927 3.493 3.485 3.493 3.449 3.493 13,579,090 3.4728 0.42%
2021-11-12 0 4.800 4.790 4.800 4.760 4.830 12,307,049 59,011,501 4.7949 3.478 3.471 3.478 3.449 3.500 16,984,427 3.4744 0.21%
2021-11-11 0 4.790 4.780 4.790 4.700 4.800 15,222,308 72,605,876 4.7697 3.471 3.464 3.471 3.406 3.478 21,007,650 3.4562 1.48%
2021-11-10 0 4.720 4.720 4.730 4.650 4.790 23,245,064 109,134,882 4.6950 3.420 3.420 3.427 3.369 3.471 32,079,509 3.4020 -1.46%
2021-11-09 0 4.790 4.780 4.790 4.720 4.820 13,731,651 65,480,531 4.7686 3.471 3.464 3.471 3.420 3.493 18,950,458 3.4554 0.00%
2021-11-08 0 4.790 4.770 4.790 4.710 4.800 14,809,079 70,607,556 4.7679 3.471 3.456 3.471 3.413 3.478 20,437,370 3.4548 2.13%
2021-11-05 0 4.690 4.680 4.690 4.650 4.710 20,255,135 94,776,880 4.6792 3.398 3.391 3.398 3.369 3.413 27,953,237 3.3906 -1.26%
2021-11-04 0 4.750 4.740 4.750 4.670 4.770 15,071,622 71,185,098 4.7231 3.442 3.435 3.442 3.384 3.456 20,799,695 3.4224 0.64%
2021-11-03 0 4.720 4.700 4.720 4.680 4.740 14,478,294 68,115,760 4.7047 3.420 3.406 3.420 3.391 3.435 19,980,868 3.4090 -0.21%
2021-11-02 0 4.730 4.720 4.730 4.700 4.860 22,539,881 106,934,753 4.7442 3.427 3.420 3.427 3.406 3.522 31,106,316 3.4377 -1.25%
2021-11-01 0 4.790 4.780 4.790 4.660 4.790 35,716,561 169,494,919 4.7456 3.471 3.464 3.471 3.377 3.471 49,290,883 3.4387 3.46%
2021-10-29 0 4.630 4.620 4.630 4.570 4.640 22,002,336 101,583,290 4.6169 3.355 3.348 3.355 3.311 3.362 30,364,474 3.3455 0.00%
2021-10-28 0 4.630 4.620 4.630 4.600 4.700 14,530,122 67,208,040 4.6254 3.355 3.348 3.355 3.333 3.406 20,052,394 3.3516 -0.86%
2021-10-27 0 4.670 4.660 4.670 4.610 4.690 10,106,621 47,112,313 4.6615 3.384 3.377 3.384 3.340 3.398 13,947,711 3.3778 -0.21%
2021-10-26 0 4.680 4.680 4.690 4.660 4.720 12,674,255 59,244,357 4.6744 3.391 3.391 3.398 3.377 3.420 17,491,192 3.3871 -0.64%
2021-10-25 0 4.710 4.700 4.710 4.670 4.720 11,739,575 55,206,353 4.7026 3.413 3.406 3.413 3.384 3.420 16,201,280 3.4075 0.21%
2021-10-22 0 4.700 4.690 4.700 4.670 4.760 10,069,096 47,419,934 4.7095 3.406 3.398 3.406 3.384 3.449 13,895,924 3.4125 -0.21%
2021-10-21 0 4.710 4.700 4.710 4.660 4.730 34,203,945 161,047,596 4.7085 3.413 3.406 3.413 3.377 3.427 47,203,387 3.4118 0.43%
2021-10-20 0 4.690 4.680 4.690 4.640 4.690 11,707,714 54,708,729 4.6729 3.398 3.391 3.398 3.362 3.398 16,157,310 3.3860 0.21%
2021-10-19 0 4.680 4.660 4.680 4.600 4.720 18,175,576 85,078,784 4.6809 3.391 3.377 3.391 3.333 3.420 25,083,327 3.3918 1.08%
2021-10-18 0 4.630 4.630 4.640 4.580 4.650 14,781,647 68,222,271 4.6153 3.355 3.355 3.362 3.319 3.369 20,399,513 3.3443 -0.22%
2021-10-15 0 4.640 4.630 4.640 4.610 4.710 22,046,515 102,213,724 4.6363 3.362 3.355 3.362 3.340 3.413 30,425,443 3.3595 -0.85%
2021-10-12 0 4.680 4.680 4.690 4.650 4.740 26,904,608 126,243,876 4.6923 3.391 3.391 3.398 3.369 3.435 37,129,887 3.4001 -0.64%
2021-10-11 0 4.710 4.700 4.710 4.670 4.730 26,018,848 122,409,894 4.7047 3.413 3.406 3.413 3.384 3.427 35,907,488 3.4090 0.21%
2021-10-08 0 4.700 4.680 4.700 4.660 4.730 25,511,577 119,627,829 4.6892 3.406 3.391 3.406 3.377 3.427 35,207,425 3.3978 -0.21%
2021-10-07 0 4.710 4.700 4.710 4.630 4.740 23,603,351 111,135,083 4.7084 3.413 3.406 3.413 3.355 3.435 32,573,965 3.4118 1.95%
2021-10-06 0 4.620 4.600 4.620 4.550 4.640 14,137,537 65,044,855 4.6009 3.348 3.333 3.348 3.297 3.362 19,510,604 3.3338 0.65%
2021-10-05 0 4.590 4.580 4.590 4.520 4.620 11,784,126 54,038,964 4.5857 3.326 3.319 3.326 3.275 3.348 16,262,763 3.3229 0.66%
2021-10-04 0 4.560 4.550 4.560 4.470 4.600 17,593,797 79,996,393 4.5469 3.304 3.297 3.304 3.239 3.333 24,280,439 3.2947 -1.30%
2021-09-30 0 4.620 4.610 4.620 4.520 4.620 21,047,756 96,454,421 4.5826 3.348 3.340 3.348 3.275 3.348 29,047,099 3.3206 0.43%
2021-09-29 0 4.600 4.590 4.600 4.490 4.610 24,671,708 112,738,083 4.5695 3.333 3.326 3.333 3.253 3.340 34,048,359 3.3111 2.22%
2021-09-28 0 4.500 4.490 4.500 4.430 4.540 23,092,727 104,116,444 4.5086 3.261 3.253 3.261 3.210 3.290 31,869,275 3.2670 1.35%
2021-09-27 0 4.440 4.430 4.440 4.420 4.500 14,053,286 62,601,789 4.4546 3.217 3.210 3.217 3.203 3.261 19,394,333 3.2278 0.23%
2021-09-24 0 4.430 4.420 4.430 4.390 4.540 20,537,317 91,369,734 4.4490 3.210 3.203 3.210 3.181 3.290 28,342,664 3.2238 -1.34%
2021-09-23 0 4.490 4.480 4.490 4.440 4.590 26,023,913 117,327,184 4.5084 3.253 3.246 3.253 3.217 3.326 35,914,478 3.2668 2.05%
2021-09-21 0 4.400 4.400 4.410 4.350 4.450 16,249,961 71,421,690 4.3952 3.188 3.188 3.196 3.152 3.225 22,425,869 3.1848 0.46%
2021-09-20 0 4.380 4.380 4.390 4.370 4.570 27,873,435 122,966,796 4.4116 3.174 3.174 3.181 3.167 3.311 38,466,924 3.1967 -3.74%
2021-09-17 0 4.550 4.540 4.550 4.480 4.600 38,499,247 174,705,693 4.5379 3.297 3.290 3.297 3.246 3.333 53,131,148 3.2882 -0.66%
2021-09-16 0 4.580 4.570 4.580 4.520 4.650 26,195,017 119,559,025 4.5642 3.319 3.311 3.319 3.275 3.369 36,150,611 3.3072 -0.65%
2021-09-15 0 4.610 4.610 4.620 4.580 4.690 19,649,110 90,976,882 4.6301 3.340 3.340 3.348 3.319 3.398 27,116,888 3.3550 -0.22%
2021-09-14 0 4.620 4.610 4.620 4.590 4.720 33,111,686 153,390,887 4.6325 3.348 3.340 3.348 3.326 3.420 45,696,008 3.3568 -1.49%
2021-09-13 0 4.690 4.680 4.690 4.570 4.690 17,594,468 81,836,125 4.6512 3.398 3.391 3.398 3.311 3.398 24,281,365 3.3703 1.08%
2021-09-10 0 4.640 4.630 4.640 4.580 4.690 24,065,754 111,586,875 4.6367 3.362 3.355 3.362 3.319 3.398 33,212,108 3.3598 0.87%
2021-09-09 0 4.600 4.580 4.600 4.550 4.620 17,070,622 78,311,558 4.5875 3.333 3.319 3.333 3.297 3.348 23,558,428 3.3241 0.44%
2021-09-08 0 4.580 4.580 4.590 4.570 4.640 18,693,707 85,859,868 4.5930 3.319 3.319 3.326 3.311 3.362 25,798,378 3.3281 -0.65%
2021-09-07 0 4.610 4.600 4.610 4.530 4.630 25,027,777 114,972,649 4.5938 3.340 3.333 3.340 3.282 3.355 34,539,754 3.3287 0.44%
2021-09-06 0 4.590 4.580 4.590 4.560 4.640 87,986,837 403,114,141 4.5815 3.326 3.319 3.326 3.304 3.362 121,426,833 3.3198 0.22%
2021-09-03 0 4.580 4.580 4.590 4.480 4.590 129,625,803 592,968,552 4.5745 3.319 3.319 3.326 3.246 3.326 178,890,972 3.3147 2.92%
2021-09-02 0 4.450 4.440 4.450 4.430 4.520 36,841,167 163,861,227 4.4478 3.225 3.217 3.225 3.210 3.275 50,842,903 3.2229 -1.55%
2021-09-01 0 4.520 4.510 4.520 4.430 4.530 27,926,967 125,831,572 4.5057 3.275 3.268 3.275 3.210 3.282 38,540,801 3.2649 1.12%
2021-08-31 0 4.470 4.460 4.470 4.380 4.470 43,092,425 191,575,802 4.4457 3.239 3.232 3.239 3.174 3.239 59,469,994 3.2214 0.90%
2021-08-30 0 4.430 4.420 4.430 4.400 4.490 30,580,788 135,562,230 4.4329 3.210 3.203 3.210 3.188 3.253 42,203,225 3.2121 0.68%
2021-08-27 0 4.400 4.390 4.400 4.370 4.430 19,535,782 85,948,513 4.3995 3.188 3.181 3.188 3.167 3.210 26,960,489 3.1879 0.46%
2021-08-26 0 4.380 4.370 4.380 4.360 4.430 24,175,405 106,057,844 4.3870 3.174 3.167 3.174 3.159 3.210 33,363,432 3.1789 -0.23%
2021-08-25 0 4.390 4.380 4.390 4.360 4.410 30,219,736 132,441,233 4.3826 3.181 3.174 3.181 3.159 3.196 41,704,952 3.1757 0.23%
2021-08-24 0 4.380 4.370 4.380 4.360 4.430 33,215,166 145,292,574 4.3743 3.174 3.167 3.174 3.159 3.210 45,838,816 3.1696 0.23%
2021-08-23 0 4.370 4.360 4.370 4.350 4.540 69,763,881 306,112,777 4.3878 3.167 3.159 3.167 3.152 3.290 96,278,119 3.1795 -3.74%
2021-08-20 0 4.540 4.530 4.540 4.510 4.640 14,032,438 63,884,988 4.5527 3.290 3.282 3.290 3.268 3.362 19,365,562 3.2989 0.00%
2021-08-19 0 4.540 4.540 4.550 4.510 4.600 20,820,374 94,545,611 4.5410 3.290 3.290 3.297 3.268 3.333 28,733,299 3.2905 -1.73%
2021-08-18 0 4.620 4.610 4.620 4.580 4.650 22,711,824 104,919,498 4.6196 3.348 3.340 3.348 3.319 3.369 31,343,607 3.3474 0.43%
2021-08-17 0 4.600 4.590 4.600 4.570 4.650 19,648,553 90,368,776 4.5993 3.333 3.326 3.333 3.311 3.369 27,116,119 3.3327 0.00%
2021-08-16 0 4.600 4.590 4.600 4.550 4.630 13,577,679 62,428,242 4.5979 3.333 3.326 3.333 3.297 3.355 18,737,968 3.3316 0.22%
2021-08-13 0 4.590 4.580 4.590 4.540 4.620 10,010,285 45,963,534 4.5916 3.326 3.319 3.326 3.290 3.348 13,814,762 3.3271 -0.22%
2021-08-12 0 4.600 4.600 4.610 4.580 4.650 28,628,759 131,777,679 4.6030 3.333 3.333 3.340 3.319 3.369 39,509,314 3.3354 -0.65%
2021-08-11 0 4.630 4.620 4.630 4.490 4.630 22,379,919 102,890,828 4.5975 3.355 3.348 3.355 3.253 3.355 30,885,560 3.3314 1.76%
2021-08-10 0 4.550 4.550 4.560 4.470 4.560 17,269,385 78,084,938 4.5216 3.297 3.297 3.304 3.239 3.304 23,832,732 3.2764 0.44%
2021-08-09 0 4.530 4.530 4.540 4.460 4.610 25,784,573 117,020,894 4.5384 3.282 3.282 3.290 3.232 3.340 35,584,175 3.2886 1.12%
2021-08-06 0 4.480 4.480 4.490 4.460 4.530 24,564,011 110,327,610 4.4914 3.246 3.246 3.253 3.232 3.282 33,899,731 3.2545 -1.75%
2021-08-05 0 4.560 4.550 4.560 4.540 4.590 12,159,859 55,469,276 4.5617 3.304 3.297 3.304 3.290 3.326 16,781,296 3.3054 -0.87%
2021-08-04 0 4.600 4.590 4.600 4.550 4.630 12,875,198 59,319,909 4.6073 3.333 3.326 3.333 3.297 3.355 17,768,505 3.3385 -0.22%
2021-08-03 0 4.610 4.600 4.610 4.520 4.610 15,153,746 69,338,425 4.5757 3.340 3.333 3.340 3.275 3.340 20,913,030 3.3156 1.10%
2021-08-02 0 4.560 4.550 4.560 4.480 4.600 11,999,296 54,632,770 4.5530 3.304 3.297 3.304 3.246 3.333 16,559,710 3.2991 1.33%
2021-07-30 0 4.500 4.490 4.500 4.480 4.570 26,109,138 117,728,782 4.5091 3.261 3.253 3.261 3.246 3.311 36,032,094 3.2673 -0.44%
2021-07-29 0 4.520 4.510 4.520 4.460 4.540 27,506,577 123,968,680 4.5069 3.275 3.268 3.275 3.232 3.290 37,960,639 3.2657 -0.22%
2021-07-28 0 4.530 4.520 4.530 4.520 4.620 27,512,629 125,530,685 4.5627 3.282 3.275 3.282 3.275 3.348 37,968,991 3.3061 0.67%
2021-07-27 0 4.500 4.490 4.500 4.440 4.600 35,840,809 162,064,334 4.5218 3.261 3.253 3.261 3.217 3.333 49,462,352 3.2765 0.22%
2021-07-26 0 4.490 4.490 4.500 4.460 4.530 18,853,578 84,853,224 4.5006 3.253 3.253 3.261 3.232 3.282 26,019,009 3.2612 -1.32%
2021-07-23 0 4.550 4.540 4.550 4.520 4.570 9,757,044 44,301,449 4.5405 3.297 3.290 3.297 3.275 3.311 13,465,275 3.2901 -0.44%
2021-07-22 0 4.570 4.560 4.570 4.520 4.630 9,469,085 43,325,430 4.5755 3.311 3.304 3.311 3.275 3.355 13,067,875 3.3154 0.88%
2021-07-21 0 4.530 4.520 4.530 4.490 4.560 12,943,516 58,481,025 4.5182 3.282 3.275 3.282 3.253 3.304 17,862,787 3.2739 0.00%
2021-07-20 0 4.530 4.520 4.530 4.500 4.620 26,470,220 120,112,753 4.5377 3.282 3.275 3.282 3.261 3.348 36,530,407 3.2880 -1.74%
2021-07-19 0 4.610 4.600 4.610 4.560 4.650 29,170,617 133,740,093 4.5848 3.340 3.333 3.340 3.304 3.369 40,257,109 3.3221 -1.07%
2021-07-16 0 4.660 4.660 4.670 4.620 4.680 27,954,689 129,916,978 4.6474 3.377 3.377 3.384 3.348 3.391 38,579,059 3.3676 0.43%
2021-07-15 0 4.640 4.640 4.650 4.560 4.710 29,358,799 136,653,602 4.6546 3.362 3.362 3.369 3.304 3.413 40,516,810 3.3728 1.31%
2021-07-14 0 4.580 4.570 4.580 4.570 4.640 15,702,088 72,044,914 4.5882 3.319 3.311 3.319 3.311 3.362 21,669,773 3.3247 -1.08%
2021-07-13 0 4.630 4.630 4.640 4.600 4.670 26,977,502 125,218,980 4.6416 3.355 3.355 3.362 3.333 3.384 37,230,485 3.3633 -0.64%
2021-07-12 0 4.660 4.650 4.660 4.640 4.700 17,353,240 80,859,042 4.6596 3.377 3.369 3.377 3.362 3.406 23,948,457 3.3764 0.87%
2021-07-09 0 4.620 4.620 4.630 4.620 4.670 38,583,413 178,952,563 4.6381 3.348 3.348 3.355 3.348 3.384 53,247,302 3.3608 -0.86%
2021-07-08 0 4.660 4.660 4.670 4.660 4.740 31,733,539 149,018,898 4.6959 3.377 3.377 3.384 3.377 3.435 43,794,086 3.4027 -1.27%
2021-07-07 0 4.720 4.720 4.730 4.720 4.830 30,908,680 146,746,271 4.7477 3.420 3.420 3.427 3.420 3.500 42,655,734 3.4402 -1.87%
2021-07-06 0 4.810 4.800 4.810 4.760 4.850 31,506,704 150,990,692 4.7923 3.485 3.478 3.485 3.449 3.514 43,481,041 3.4726 0.63%
2021-07-05 0 4.780 4.770 4.780 4.750 4.820 32,462,699 155,381,776 4.7865 3.464 3.456 3.464 3.442 3.493 44,800,369 3.4683 -1.23%
2021-07-02 0 5.220 5.210 5.220 5.190 5.240 54,520,023 284,115,461 5.2112 3.507 3.500 3.507 3.487 3.520 81,156,892 3.5008 0.00%
2021-06-30 0 5.220 5.210 5.220 5.190 5.260 33,972,910 177,798,510 5.2335 3.507 3.500 3.507 3.487 3.534 50,571,068 3.5158 0.38%
2021-06-29 0 5.200 5.200 5.210 5.190 5.260 43,184,108 225,038,189 5.2111 3.493 3.493 3.500 3.487 3.534 64,282,585 3.5008 -0.76%
2021-06-28 0 5.240 5.220 5.240 5.160 5.250 24,820,562 129,832,583 5.2308 3.520 3.507 3.520 3.466 3.527 36,947,154 3.5140 0.58%
2021-06-25 0 5.210 5.200 5.210 5.140 5.210 20,757,505 107,842,998 5.1954 3.500 3.493 3.500 3.453 3.500 30,899,007 3.4902 0.58%
2021-06-24 0 5.180 5.180 5.200 5.130 5.220 26,009,711 135,210,790 5.1985 3.480 3.480 3.493 3.446 3.507 38,717,286 3.4923 0.00%
2021-06-23 0 5.180 5.170 5.180 5.110 5.190 26,297,906 135,744,545 5.1618 3.480 3.473 3.480 3.433 3.487 39,146,284 3.4676 0.78%
2021-06-22 0 5.140 5.140 5.150 5.120 5.170 23,275,832 119,845,239 5.1489 3.453 3.453 3.460 3.440 3.473 34,647,714 3.4590 -0.19%
2021-06-21 0 5.150 5.150 5.160 5.060 5.150 32,105,687 164,304,771 5.1176 3.460 3.460 3.466 3.399 3.460 47,791,575 3.4379 0.98%
2021-06-18 0 5.100 5.090 5.100 5.090 5.160 56,292,670 287,978,740 5.1157 3.426 3.419 3.426 3.419 3.466 83,795,602 3.4367 -1.16%
2021-06-17 0 5.160 5.150 5.160 5.100 5.160 25,911,960 132,792,334 5.1248 3.466 3.460 3.466 3.426 3.466 38,571,776 3.4427 0.58%
2021-06-16 0 5.130 5.120 5.130 5.120 5.170 24,890,796 127,914,976 5.1390 3.446 3.440 3.446 3.440 3.473 37,051,702 3.4523 0.00%
2021-06-15 0 5.130 5.130 5.140 5.110 5.200 18,813,164 96,747,488 5.1425 3.446 3.446 3.453 3.433 3.493 28,004,719 3.4547 -1.72%
2021-06-11 0 5.220 5.210 5.220 5.160 5.220 23,718,227 123,250,004 5.1964 3.507 3.500 3.507 3.466 3.507 35,306,250 3.4909 0.58%
2021-06-10 0 5.190 5.190 5.200 5.180 5.240 25,926,012 134,944,844 5.2050 3.487 3.487 3.493 3.480 3.520 38,592,694 3.4966 -0.57%
2021-06-09 0 5.220 5.210 5.220 5.180 5.220 15,292,808 79,581,651 5.2039 3.507 3.500 3.507 3.480 3.507 22,764,421 3.4959 0.38%
2021-06-08 0 5.200 5.200 5.210 5.180 5.240 13,570,629 70,578,138 5.2008 3.493 3.493 3.500 3.480 3.520 20,200,837 3.4938 -0.19%
2021-06-07 0 5.210 5.200 5.210 5.190 5.250 21,552,654 112,653,257 5.2269 3.500 3.493 3.500 3.487 3.527 32,082,643 3.5113 -0.76%
2021-06-04 0 5.250 5.240 5.250 5.150 5.250 33,232,814 173,432,345 5.2187 3.527 3.520 3.527 3.460 3.527 49,469,383 3.5059 0.96%
2021-06-03 0 5.200 5.190 5.200 5.160 5.250 20,286,202 105,392,421 5.1953 3.493 3.487 3.493 3.466 3.527 30,197,440 3.4901 -0.57%
2021-06-02 0 5.230 5.220 5.230 5.180 5.240 33,331,344 173,720,007 5.2119 3.513 3.507 3.513 3.480 3.520 49,616,052 3.5013 0.19%
2021-06-01 0 5.220 5.220 5.230 5.110 5.230 12,645,193 65,694,970 5.1953 3.507 3.507 3.513 3.433 3.513 18,823,260 3.4901 -0.19%
2021-05-31 0 5.230 5.230 5.240 5.190 5.250 14,915,607 77,869,525 5.2207 3.513 3.513 3.520 3.487 3.527 22,202,931 3.5072 -0.19%
2021-05-28 0 5.240 5.230 5.240 5.210 5.260 32,779,049 171,503,432 5.2321 3.520 3.513 3.520 3.500 3.534 48,793,922 3.5149 1.35%
2021-05-27 0 5.170 5.170 5.190 5.150 5.230 43,350,455 224,784,731 5.1853 3.473 3.473 3.487 3.460 3.513 64,530,204 3.4834 -0.39%
2021-05-26 0 5.190 5.180 5.190 5.140 5.220 29,782,918 154,429,294 5.1852 3.487 3.480 3.487 3.453 3.507 44,333,970 3.4833 0.58%
2021-05-25 0 5.160 5.150 5.160 5.120 5.160 26,740,265 137,649,033 5.1476 3.466 3.460 3.466 3.440 3.466 39,804,767 3.4581 0.39%
2021-05-24 0 5.140 5.130 5.140 5.070 5.140 32,750,085 167,700,411 5.1206 3.453 3.446 3.453 3.406 3.453 48,750,807 3.4400 1.78%
2021-05-21 0 5.050 5.050 5.060 5.050 5.120 26,755,399 135,545,353 5.0661 3.393 3.393 3.399 3.393 3.440 39,827,295 3.4033 -1.17%
2021-05-20 0 5.110 5.100 5.110 5.050 5.120 27,184,151 138,465,417 5.0936 3.433 3.426 3.433 3.393 3.440 40,465,522 3.4218 -0.58%
2021-05-18 0 5.140 5.130 5.140 5.100 5.170 25,120,003 129,271,554 5.1462 3.453 3.446 3.453 3.426 3.473 37,392,893 3.4571 1.18%
2021-05-17 0 5.080 5.070 5.080 5.060 5.110 19,965,718 101,449,149 5.0812 3.413 3.406 3.413 3.399 3.433 29,720,377 3.4135 -0.59%
2021-05-14 0 5.110 5.100 5.110 5.050 5.110 27,574,942 140,479,823 5.0945 3.433 3.426 3.433 3.393 3.433 41,047,242 3.4224 1.39%
2021-05-13 0 5.040 5.040 5.050 5.020 5.120 20,134,158 101,845,512 5.0583 3.386 3.386 3.393 3.372 3.440 29,971,111 3.3981 -0.98%
2021-05-12 0 5.090 5.080 5.090 5.060 5.120 20,582,157 104,690,730 5.0865 3.419 3.413 3.419 3.399 3.440 30,637,990 3.4170 0.00%
2021-05-11 0 5.090 5.080 5.090 5.080 5.130 35,852,404 183,006,027 5.1044 3.419 3.413 3.419 3.413 3.446 53,368,827 3.4291 -0.97%
2021-05-10 0 5.140 5.130 5.140 5.120 5.170 22,762,737 117,137,721 5.1460 3.453 3.446 3.453 3.440 3.473 33,883,936 3.4570 0.00%
2021-05-07 0 5.140 5.130 5.140 5.060 5.140 41,469,880 211,752,631 5.1062 3.453 3.446 3.453 3.399 3.453 61,730,836 3.4303 1.58%
2021-05-06 0 5.060 5.060 5.070 5.040 5.090 31,824,141 161,196,543 5.0652 3.399 3.399 3.406 3.386 3.419 47,372,474 3.4027 -0.20%
2021-05-05 0 5.070 5.060 5.070 4.930 5.090 32,388,316 163,389,725 5.0447 3.406 3.399 3.406 3.312 3.419 48,212,288 3.3890 3.26%
2021-05-04 0 4.910 4.910 4.920 4.900 4.950 22,001,402 108,115,327 4.9140 3.298 3.298 3.305 3.292 3.325 32,750,636 3.3012 -0.41%
2021-05-03 0 4.930 4.930 4.940 4.910 5.010 28,194,796 139,409,311 4.9445 3.312 3.312 3.319 3.298 3.366 41,969,939 3.3216 -0.80%
2021-04-30 0 4.970 4.970 4.980 4.970 5.080 35,078,906 175,025,050 4.9895 3.339 3.339 3.345 3.339 3.413 52,217,421 3.3519 -2.36%
2021-04-29 0 5.090 5.080 5.090 5.020 5.100 19,095,405 96,793,473 5.0689 3.419 3.413 3.419 3.372 3.426 28,424,855 3.4052 1.19%
2021-04-28 0 5.030 5.020 5.030 4.980 5.040 16,451,812 82,625,500 5.0223 3.379 3.372 3.379 3.345 3.386 24,489,680 3.3739 0.00%
2021-04-27 0 5.030 5.010 5.030 4.980 5.030 17,775,137 88,993,704 5.0066 3.379 3.366 3.379 3.345 3.379 26,459,543 3.3634 0.00%
2021-04-26 0 5.030 5.020 5.030 5.000 5.070 20,961,646 105,256,524 5.0214 3.379 3.372 3.379 3.359 3.406 31,202,886 3.3733 -1.18%
2021-04-23 0 5.090 5.080 5.090 5.010 5.090 21,748,100 109,819,235 5.0496 3.419 3.413 3.419 3.366 3.419 32,373,578 3.3922 0.39%
2021-04-22 0 5.070 5.050 5.070 5.000 5.080 22,421,233 113,172,350 5.0476 3.406 3.393 3.406 3.359 3.413 33,375,584 3.3909 0.60%
2021-04-21 0 5.040 5.040 5.050 5.030 5.100 28,650,319 144,920,131 5.0582 3.386 3.386 3.393 3.379 3.426 42,648,017 3.3981 -0.98%
2021-04-20 0 5.090 5.090 5.100 5.010 5.090 22,089,100 111,856,489 5.0639 3.419 3.419 3.426 3.366 3.419 32,881,180 3.4018 1.19%
2021-04-19 0 5.030 5.020 5.030 4.970 5.030 22,966,070 115,202,361 5.0162 3.379 3.372 3.379 3.339 3.379 34,186,612 3.3698 0.40%
2021-04-16 0 5.010 5.000 5.010 4.920 5.010 23,030,750 114,681,257 4.9795 3.366 3.359 3.366 3.305 3.366 34,282,893 3.3451 0.60%
2021-04-15 0 4.980 4.960 4.980 4.920 5.000 25,418,947 125,862,073 4.9515 3.345 3.332 3.345 3.305 3.359 37,837,892 3.3264 -0.40%
2021-04-14 0 5.000 5.000 5.010 4.960 5.020 16,090,005 80,253,240 4.9878 3.359 3.359 3.366 3.332 3.372 23,951,105 3.3507 0.20%
2021-04-13 0 4.990 4.970 4.990 4.960 5.030 25,338,426 126,346,369 4.9864 3.352 3.339 3.352 3.332 3.379 37,718,031 3.3498 0.81%
2021-04-12 0 4.950 4.940 4.950 4.920 4.970 21,075,441 104,377,658 4.9526 3.325 3.319 3.325 3.305 3.339 31,372,278 3.3271 -0.20%
2021-04-09 0 4.960 4.940 4.960 4.890 4.960 24,140,606 118,915,742 4.9260 3.332 3.319 3.332 3.285 3.332 35,934,991 3.3092 0.81%
2021-04-08 0 4.920 4.920 4.930 4.880 4.950 33,687,602 165,728,582 4.9196 3.305 3.305 3.312 3.278 3.325 50,146,367 3.3049 -0.61%
2021-04-07 0 4.950 4.940 4.950 4.890 4.950 26,437,527 130,063,566 4.9197 3.325 3.319 3.325 3.285 3.325 39,354,120 3.3050 0.00%
2021-04-01 0 4.950 4.940 4.950 4.900 4.970 35,238,834 173,736,697 4.9303 3.325 3.319 3.325 3.292 3.339 52,455,485 3.3121 0.00%
2021-03-31 0 4.950 4.930 4.950 4.860 4.970 47,212,929 232,673,802 4.9282 3.325 3.312 3.325 3.265 3.339 70,279,768 3.3107 0.41%
2021-03-30 0 4.930 4.920 4.930 4.860 4.940 33,598,323 164,909,338 4.9083 3.312 3.305 3.312 3.265 3.319 50,013,469 3.2973 0.20%
2021-03-29 0 4.920 4.910 4.920 4.700 4.920 67,508,887 327,645,319 4.8534 3.305 3.298 3.305 3.157 3.305 100,491,730 3.2604 5.81%
2021-03-26 0 4.650 4.630 4.650 4.570 4.650 24,497,222 113,019,129 4.6135 3.124 3.110 3.124 3.070 3.124 36,465,839 3.0993 0.87%
2021-03-25 0 4.610 4.600 4.610 4.550 4.670 27,396,112 125,793,711 4.5917 3.097 3.090 3.097 3.057 3.137 40,781,041 3.0846 0.44%
2021-03-24 0 4.590 4.580 4.590 4.580 4.680 35,365,765 163,085,466 4.6114 3.083 3.077 3.083 3.077 3.144 52,644,431 3.0979 -0.65%
2021-03-23 0 4.620 4.620 4.630 4.610 4.700 27,399,577 127,173,976 4.6415 3.104 3.104 3.110 3.097 3.157 40,786,199 3.1181 -1.91%
2021-03-22 0 4.710 4.700 4.710 4.560 4.710 39,074,769 182,706,161 4.6758 3.164 3.157 3.164 3.063 3.164 58,165,544 3.1411 3.06%
2021-03-19 0 4.570 4.560 4.570 4.550 4.620 45,314,128 207,559,914 4.5805 3.070 3.063 3.070 3.057 3.104 67,453,269 3.0771 -0.87%
2021-03-18 0 4.610 4.610 4.620 4.600 4.660 16,806,148 77,619,672 4.6185 3.097 3.097 3.104 3.090 3.131 25,017,134 3.1027 -0.22%
2021-03-17 0 4.620 4.620 4.630 4.600 4.660 13,949,233 64,408,334 4.6173 3.104 3.104 3.110 3.090 3.131 20,764,415 3.1019 0.22%
2021-03-16 0 4.610 4.610 4.630 4.610 4.680 26,641,412 123,500,550 4.6357 3.097 3.097 3.110 3.097 3.144 39,657,617 3.1142 -0.22%
2021-03-15 0 4.620 4.620 4.630 4.560 4.650 26,993,808 124,760,382 4.6218 3.104 3.104 3.110 3.063 3.124 40,182,183 3.1049 1.09%
2021-03-12 0 4.570 4.560 4.570 4.550 4.630 31,491,408 144,390,168 4.5851 3.070 3.063 3.070 3.057 3.110 46,877,178 3.0802 -0.65%
2021-03-11 0 4.600 4.590 4.600 4.570 4.640 28,746,959 132,418,441 4.6063 3.090 3.083 3.090 3.070 3.117 42,791,872 3.0945 0.66%
2021-03-10 0 4.570 4.560 4.570 4.470 4.570 33,097,879 149,986,482 4.5316 3.070 3.063 3.070 3.003 3.070 49,268,523 3.0443 0.22%
2021-03-09 0 4.560 4.550 4.560 4.510 4.680 59,629,651 273,065,721 4.5794 3.063 3.057 3.063 3.030 3.144 88,762,933 3.0763 -0.44%
2021-03-08 0 4.580 4.570 4.580 4.520 4.610 44,898,395 205,423,279 4.5753 3.077 3.070 3.077 3.036 3.097 66,834,422 3.0736 0.66%
2021-03-05 0 4.550 4.540 4.550 4.420 4.580 46,062,164 208,703,144 4.5309 3.057 3.050 3.057 2.969 3.077 68,566,774 3.0438 1.79%
2021-03-04 0 4.470 4.470 4.480 4.450 4.510 28,864,395 129,233,049 4.4772 3.003 3.003 3.010 2.989 3.030 42,966,684 3.0078 -0.89%
2021-03-03 0 4.510 4.510 4.520 4.370 4.540 38,571,081 172,882,660 4.4822 3.030 3.030 3.036 2.936 3.050 57,415,769 3.0111 2.97%
2021-03-02 0 4.380 4.370 4.380 4.330 4.400 32,530,761 142,112,016 4.3685 2.942 2.936 2.942 2.909 2.956 48,424,328 2.9347 -0.23%
2021-03-01 0 4.390 4.390 4.400 4.390 4.460 26,260,050 115,820,728 4.4105 2.949 2.949 2.956 2.949 2.996 39,089,933 2.9629 0.23%
2021-02-26 0 4.380 4.380 4.420 4.380 4.550 50,572,003 224,465,470 4.4385 2.942 2.942 2.969 2.942 3.057 75,279,986 2.9817 -3.74%
2021-02-25 0 4.550 4.540 4.550 4.480 4.560 41,035,557 186,149,608 4.5363 3.057 3.050 3.057 3.010 3.063 61,084,315 3.0474 0.89%
2021-02-24 0 4.510 4.500 4.510 4.490 4.570 46,853,201 212,146,015 4.5279 3.030 3.023 3.030 3.016 3.070 69,744,288 3.0418 0.00%
2021-02-23 0 4.510 4.510 4.530 4.450 4.570 41,125,776 186,377,521 4.5319 3.030 3.030 3.043 2.989 3.070 61,218,613 3.0445 1.12%
2021-02-22 0 4.460 4.460 4.470 4.460 4.510 29,492,026 132,112,302 4.4796 2.996 2.996 3.003 2.996 3.030 43,900,957 3.0093 0.00%
2021-02-19 0 4.460 4.460 4.470 4.440 4.490 32,171,819 143,504,878 4.4606 2.996 2.996 3.003 2.983 3.016 47,890,017 2.9966 -0.45%
2021-02-18 0 4.480 4.470 4.480 4.420 4.560 35,977,004 161,451,765 4.4876 3.010 3.003 3.010 2.969 3.063 53,554,303 3.0147 -1.54%
2021-02-17 0 4.550 4.540 4.550 4.430 4.560 65,652,360 297,051,906 4.5246 3.057 3.050 3.057 2.976 3.063 97,728,159 3.0396 2.25%
2021-02-16 0 4.450 4.450 4.460 4.340 4.470 36,474,680 161,671,266 4.4324 2.989 2.989 2.996 2.916 3.003 54,295,129 2.9776 2.77%
2021-02-11 0 4.330 4.330 4.350 4.260 4.360 11,518,796 49,726,639 4.3170 2.909 2.909 2.922 2.862 2.929 17,146,539 2.9001 0.46%
2021-02-10 0 4.310 4.300 4.310 4.210 4.380 31,352,164 135,442,376 4.3200 2.895 2.889 2.895 2.828 2.942 46,669,903 2.9021 2.62%
2021-02-09 0 4.200 4.190 4.200 4.170 4.240 25,503,143 106,962,474 4.1941 2.821 2.815 2.821 2.801 2.848 37,963,224 2.8175 -0.94%
2021-02-08 0 4.240 4.240 4.250 4.230 4.290 17,973,106 76,426,478 4.2523 2.848 2.848 2.855 2.842 2.882 26,754,233 2.8566 0.00%
2021-02-05 0 4.240 4.240 4.250 4.190 4.290 23,467,025 99,556,798 4.2424 2.848 2.848 2.855 2.815 2.882 34,932,319 2.8500 0.71%
2021-02-04 0 4.210 4.210 4.220 4.200 4.290 30,857,438 130,625,680 4.2332 2.828 2.828 2.835 2.821 2.882 45,933,469 2.8438 -0.47%
2021-02-03 0 4.230 4.220 4.230 4.170 4.250 20,042,544 84,441,309 4.2131 2.842 2.835 2.842 2.801 2.855 29,834,738 2.8303 0.24%
2021-02-02 0 4.220 4.220 4.230 4.220 4.300 26,581,358 113,026,791 4.2521 2.835 2.835 2.842 2.835 2.889 39,568,223 2.8565 -0.47%
2021-02-01 0 4.240 4.240 4.250 4.160 4.270 26,918,670 113,456,317 4.2148 2.848 2.848 2.855 2.795 2.869 40,070,335 2.8314 0.95%
2021-01-29 0 4.200 4.190 4.200 4.200 4.330 39,662,292 167,789,291 4.2304 2.821 2.815 2.821 2.821 2.909 59,040,114 2.8420 -1.87%
2021-01-28 0 4.280 4.280 4.290 4.280 4.330 25,432,110 109,141,991 4.2915 2.875 2.875 2.882 2.875 2.909 37,857,486 2.8830 -0.93%
2021-01-27 0 4.320 4.320 4.340 4.310 4.400 24,016,212 104,384,892 4.3464 2.902 2.902 2.916 2.895 2.956 35,749,822 2.9199 0.23%
2021-01-26 0 4.310 4.310 4.320 4.310 4.380 21,504,054 93,046,639 4.3269 2.895 2.895 2.902 2.895 2.942 32,010,298 2.9068 -0.92%
2021-01-25 0 4.350 4.350 4.370 4.260 4.380 32,397,619 140,586,356 4.3394 2.922 2.922 2.936 2.862 2.942 48,226,136 2.9151 -0.46%
2021-01-22 0 4.370 4.360 4.370 4.340 4.520 45,008,460 199,246,855 4.4269 2.936 2.929 2.936 2.916 3.036 66,998,261 2.9739 -2.46%
2021-01-21 0 4.480 4.480 4.500 4.470 4.520 28,924,883 130,167,079 4.5002 3.010 3.010 3.023 3.003 3.036 43,056,724 3.0232 0.45%
2021-01-20 0 4.460 4.450 4.460 4.420 4.480 31,741,440 141,321,093 4.4523 2.996 2.989 2.996 2.969 3.010 47,249,368 2.9910 0.45%
2021-01-19 0 4.440 4.430 4.440 4.350 4.450 53,622,354 237,078,435 4.4213 2.983 2.976 2.983 2.922 2.989 79,820,649 2.9701 1.83%
2021-01-18 0 4.360 4.350 4.360 4.320 4.400 20,177,550 87,746,927 4.3487 2.929 2.922 2.929 2.902 2.956 30,035,704 2.9214 0.00%
2021-01-15 0 4.360 4.360 4.370 4.280 4.420 33,529,721 146,608,244 4.3725 2.929 2.929 2.936 2.875 2.969 49,911,350 2.9374 1.16%
2021-01-14 0 4.310 4.310 4.320 4.260 4.320 23,142,460 99,451,936 4.2974 2.895 2.895 2.902 2.862 2.902 34,449,181 2.8869 0.47%
2021-01-13 0 4.290 4.280 4.290 4.270 4.330 25,987,540 111,566,751 4.2931 2.882 2.875 2.882 2.869 2.909 38,684,283 2.8840 0.23%
2021-01-12 0 4.280 4.270 4.280 4.230 4.300 19,362,436 82,682,732 4.2703 2.875 2.869 2.875 2.842 2.889 28,822,349 2.8687 0.00%
2021-01-11 0 4.280 4.270 4.280 4.160 4.280 36,774,702 156,196,977 4.2474 2.875 2.869 2.875 2.795 2.875 54,741,733 2.8533 2.88%
2021-01-08 0 4.160 4.160 4.180 4.110 4.210 37,430,366 156,132,321 4.1713 2.795 2.795 2.808 2.761 2.828 55,717,735 2.8022 -0.95%
2021-01-07 0 4.200 4.180 4.200 4.160 4.250 30,050,423 125,762,378 4.1850 2.821 2.808 2.821 2.795 2.855 44,732,170 2.8115 0.72%
2021-01-06 0 4.170 4.160 4.170 4.050 4.180 20,629,702 85,040,453 4.1222 2.801 2.795 2.801 2.721 2.808 30,708,764 2.7693 1.46%
2021-01-05 0 4.110 4.100 4.110 4.040 4.120 19,805,672 81,090,431 4.0943 2.761 2.754 2.761 2.714 2.768 29,482,137 2.7505 0.74%
2021-01-04 0 4.080 4.070 4.080 4.030 4.100 14,020,169 56,998,480 4.0655 2.741 2.734 2.741 2.707 2.754 20,870,008 2.7311 -0.49%
2020-12-31 0 4.100 4.090 4.100 4.050 4.130 30,100,325 122,828,362 4.0806 2.754 2.748 2.754 2.721 2.774 44,806,453 2.7413 -0.49%
2020-12-30 0 4.120 4.110 4.120 4.000 4.170 45,902,352 186,768,062 4.0688 2.768 2.761 2.768 2.687 2.801 68,328,882 2.7334 -0.96%
2020-12-29 0 4.160 4.150 4.160 4.090 4.190 27,928,376 115,408,250 4.1323 2.795 2.788 2.795 2.748 2.815 41,573,354 2.7760 0.00%
2020-12-28 0 4.160 4.150 4.160 4.080 4.180 13,660,024 56,622,457 4.1451 2.795 2.788 2.795 2.741 2.808 20,333,907 2.7846 2.46%
2020-12-24 0 4.060 4.060 4.070 4.010 4.090 8,054,632 32,692,062 4.0588 2.727 2.727 2.734 2.694 2.748 11,989,887 2.7266 1.25%
2020-12-23 0 4.010 4.000 4.010 4.000 4.070 18,551,924 74,595,019 4.0209 2.694 2.687 2.694 2.687 2.734 27,615,845 2.7012 -1.47%
2020-12-22 0 4.070 4.060 4.070 4.050 4.100 10,957,394 44,593,589 4.0697 2.734 2.727 2.734 2.721 2.754 16,310,852 2.7340 -0.25%
2020-12-21 0 4.080 4.080 4.090 4.040 4.150 18,365,490 75,021,773 4.0849 2.741 2.741 2.748 2.714 2.788 27,338,325 2.7442 -1.21%
2020-12-18 0 4.130 4.130 4.140 4.130 4.210 34,593,523 143,228,899 4.1403 2.774 2.774 2.781 2.774 2.828 51,494,894 2.7814 -1.20%
2020-12-17 0 4.180 4.170 4.180 4.130 4.200 18,342,072 76,510,150 4.1713 2.808 2.801 2.808 2.774 2.821 27,303,465 2.8022 -0.24%
2020-12-16 0 4.190 4.180 4.190 4.160 4.230 13,248,795 55,458,174 4.1859 2.815 2.808 2.815 2.795 2.842 19,721,764 2.8120 0.96%
2020-12-15 0 4.150 4.150 4.160 4.100 4.190 15,634,064 64,713,651 4.1393 2.788 2.788 2.795 2.754 2.815 23,272,405 2.7807 0.00%
2020-12-14 0 4.150 4.150 4.160 4.150 4.230 23,526,939 98,385,201 4.1818 2.788 2.788 2.795 2.788 2.842 35,021,505 2.8093 -0.95%
2020-12-11 0 4.190 4.170 4.190 4.120 4.190 24,479,582 102,002,151 4.1668 2.815 2.801 2.815 2.768 2.815 36,439,581 2.7992 1.95%
2020-12-10 0 4.110 4.110 4.120 4.110 4.210 19,577,429 81,098,523 4.1425 2.761 2.761 2.768 2.761 2.828 29,142,381 2.7828 -2.84%
2020-12-09 0 4.230 4.220 4.230 4.130 4.230 23,607,171 99,332,157 4.2077 2.842 2.835 2.842 2.774 2.842 35,140,936 2.8267 2.17%
2020-12-08 0 4.140 4.130 4.140 4.100 4.220 31,962,902 132,433,985 4.1434 2.781 2.774 2.781 2.754 2.835 47,579,030 2.7835 -0.96%
2020-12-07 0 4.180 4.180 4.200 4.170 4.320 26,875,319 113,149,311 4.2102 2.808 2.808 2.821 2.801 2.902 40,005,804 2.8283 -1.88%
2020-12-04 0 4.260 4.250 4.260 4.230 4.280 40,000,485 170,339,675 4.2584 2.862 2.855 2.862 2.842 2.875 59,543,538 2.8608 0.71%
2020-12-03 0 4.230 4.230 4.240 4.210 4.310 34,985,289 148,610,530 4.2478 2.842 2.842 2.848 2.828 2.895 52,078,065 2.8536 -1.63%
2020-12-02 0 4.300 4.300 4.310 4.300 4.390 23,013,543 99,360,103 4.3175 2.889 2.889 2.895 2.889 2.949 34,257,279 2.9004 -0.69%
2020-12-01 0 4.330 4.320 4.330 4.240 4.370 26,074,918 112,767,953 4.3248 2.909 2.902 2.909 2.848 2.936 38,814,351 2.9053 0.93%
2020-11-30 0 4.290 4.280 4.290 4.230 4.480 103,943,805 451,084,156 4.3397 2.882 2.875 2.882 2.842 3.010 154,727,671 2.9153 -1.38%
2020-11-27 0 4.350 4.340 4.350 4.150 4.350 42,942,189 183,515,709 4.2736 2.922 2.916 2.922 2.788 2.922 63,922,471 2.8709 4.57%
2020-11-26 0 4.160 4.160 4.170 4.150 4.240 21,055,249 88,000,956 4.1795 2.795 2.795 2.801 2.788 2.848 31,342,220 2.8077 0.00%
2020-11-25 0 4.160 4.150 4.160 4.140 4.240 26,425,225 110,513,674 4.1821 2.795 2.788 2.795 2.781 2.848 39,335,808 2.8095 0.73%
2020-11-24 0 4.130 4.130 4.140 4.130 4.210 19,769,298 82,264,143 4.1612 2.774 2.774 2.781 2.774 2.828 29,427,992 2.7954 -1.20%
2020-11-23 0 4.180 4.180 4.190 4.110 4.190 21,384,028 88,993,945 4.1617 2.808 2.808 2.815 2.761 2.815 31,831,631 2.7958 0.97%
2020-11-20 0 4.140 4.130 4.140 4.130 4.190 20,965,967 87,189,298 4.1586 2.781 2.774 2.781 2.774 2.815 31,209,318 2.7937 -0.96%
2020-11-19 0 4.180 4.170 4.180 4.150 4.270 21,632,293 90,553,977 4.1861 2.808 2.801 2.808 2.788 2.869 32,201,191 2.8121 -1.18%
2020-11-18 0 4.230 4.230 4.240 4.180 4.290 15,213,072 64,457,464 4.2370 2.842 2.842 2.848 2.808 2.882 22,645,729 2.8463 0.24%
2020-11-17 0 4.220 4.210 4.220 4.160 4.250 17,086,301 72,047,017 4.2167 2.835 2.828 2.835 2.795 2.855 25,434,162 2.8327 0.48%
2020-11-16 0 4.200 4.190 4.200 4.160 4.260 19,229,038 80,621,040 4.1927 2.821 2.815 2.821 2.795 2.862 28,623,777 2.8166 0.48%
2020-11-13 0 4.180 4.170 4.180 4.150 4.310 29,422,051 123,268,140 4.1897 2.808 2.801 2.808 2.788 2.895 43,796,794 2.8145 -3.02%
2020-11-12 0 4.310 4.300 4.310 4.250 4.330 32,028,068 137,276,262 4.2861 2.895 2.889 2.895 2.855 2.909 47,676,034 2.8794 -0.23%
2020-11-11 0 4.320 4.320 4.330 4.200 4.330 44,811,141 192,610,790 4.2983 2.902 2.902 2.909 2.821 2.909 66,704,538 2.8875 2.37%
2020-11-10 0 4.220 4.190 4.220 4.150 4.240 45,842,152 192,214,918 4.1930 2.835 2.815 2.835 2.788 2.848 68,239,270 2.8168 0.96%
2020-11-09 0 4.180 4.170 4.180 4.080 4.190 40,738,243 168,494,588 4.1360 2.808 2.801 2.808 2.741 2.815 60,641,742 2.7785 2.70%
2020-11-06 0 4.070 4.070 4.080 4.020 4.090 26,577,844 107,972,012 4.0625 2.734 2.734 2.741 2.701 2.748 39,562,992 2.7291 0.49%
2020-11-05 0 4.050 4.040 4.050 3.990 4.060 33,568,348 135,234,279 4.0286 2.721 2.714 2.721 2.680 2.727 49,968,849 2.7064 2.53%
2020-11-04 0 3.950 3.940 3.950 3.910 4.030 20,966,219 83,042,784 3.9608 2.654 2.647 2.654 2.627 2.707 31,209,693 2.6608 -0.75%
2020-11-03 0 3.980 3.980 3.990 3.950 4.030 34,563,571 137,929,996 3.9906 2.674 2.674 2.680 2.654 2.707 51,450,308 2.6808 1.53%
2020-11-02 0 3.920 3.910 3.930 3.790 3.970 26,921,572 105,249,337 3.9095 2.633 2.627 2.640 2.546 2.667 40,074,655 2.6263 2.89%
2020-10-30 0 3.810 3.780 3.810 3.760 3.870 43,442,402 165,708,556 3.8144 2.560 2.539 2.560 2.526 2.600 64,667,073 2.5625 -1.55%
2020-10-29 0 3.870 3.870 3.880 3.840 3.900 24,649,569 95,342,970 3.8679 2.600 2.600 2.607 2.580 2.620 36,692,619 2.5984 -0.26%
2020-10-28 0 3.880 3.870 3.880 3.860 3.990 32,374,035 125,787,216 3.8854 2.607 2.600 2.607 2.593 2.680 48,191,030 2.6102 -1.77%
2020-10-27 0 3.950 3.950 3.960 3.930 4.040 34,965,458 138,640,731 3.9651 2.654 2.654 2.660 2.640 2.714 52,048,546 2.6637 -2.71%
2020-10-23 0 4.060 4.050 4.060 3.960 4.070 30,811,823 124,455,345 4.0392 2.727 2.721 2.727 2.660 2.734 45,865,567 2.7135 2.01%
2020-10-22 0 3.980 3.980 3.990 3.880 4.000 52,694,387 208,899,190 3.9644 2.674 2.674 2.680 2.607 2.687 78,439,304 2.6632 2.31%
2020-10-21 0 3.890 3.890 3.900 3.820 3.930 46,732,994 181,641,289 3.8868 2.613 2.613 2.620 2.566 2.640 69,565,351 2.6111 0.26%
2020-10-20 0 3.880 3.880 3.890 3.870 3.950 34,924,774 135,781,291 3.8878 2.607 2.607 2.613 2.600 2.654 51,987,985 2.6118 -1.77%
2020-10-19 0 3.950 3.950 3.960 3.950 4.100 45,633,144 182,419,931 3.9975 2.654 2.654 2.660 2.654 2.754 67,928,147 2.6855 -1.25%
2020-10-16 0 4.000 3.990 4.000 3.850 4.010 39,336,758 156,253,687 3.9722 2.687 2.680 2.687 2.586 2.694 58,555,533 2.6685 3.90%
2020-10-15 0 3.850 3.850 3.870 3.830 3.910 22,042,158 85,471,912 3.8777 2.586 2.586 2.600 2.573 2.627 32,811,304 2.6050 -0.26%
2020-10-14 0 3.860 3.860 3.870 3.840 3.960 56,134,951 218,448,757 3.8915 2.593 2.593 2.600 2.580 2.660 83,560,826 2.6142 -1.78%
2020-10-12 0 3.930 3.920 3.930 3.790 3.970 33,620,885 131,310,540 3.9056 2.640 2.633 2.640 2.546 2.667 50,047,054 2.6237 3.69%
2020-10-09 0 3.790 3.790 3.800 3.730 3.820 36,711,822 138,629,856 3.7762 2.546 2.546 2.553 2.506 2.566 54,648,131 2.5368 1.34%
2020-10-08 0 3.740 3.740 3.750 3.720 3.770 26,613,881 99,403,496 3.7350 2.512 2.512 2.519 2.499 2.533 39,616,635 2.5091 -0.53%
2020-10-07 0 3.760 3.760 3.770 3.720 3.790 25,167,629 94,303,657 3.7470 2.526 2.526 2.533 2.499 2.546 37,463,787 2.5172 0.53%
2020-10-06 0 3.740 3.740 3.750 3.720 3.770 11,564,719 43,227,953 3.7379 2.512 2.512 2.519 2.499 2.533 17,214,898 2.5111 0.00%
2020-10-05 0 3.740 3.730 3.740 3.700 3.760 24,267,476 90,615,298 3.7340 2.512 2.506 2.512 2.486 2.526 36,123,846 2.5085 0.54%
2020-09-30 0 3.720 3.720 3.730 3.660 3.770 29,929,144 111,625,288 3.7297 2.499 2.499 2.506 2.459 2.533 44,551,638 2.5055 1.64%
2020-09-29 0 3.660 3.660 3.670 3.660 3.820 23,680,317 87,738,762 3.7051 2.459 2.459 2.465 2.459 2.566 35,249,819 2.4891 -4.19%
2020-09-28 0 3.820 3.800 3.820 3.660 3.840 45,708,364 171,983,644 3.7626 2.566 2.553 2.566 2.459 2.580 68,040,117 2.5277 4.37%
2020-09-25 0 3.660 3.660 3.670 3.660 3.750 42,377,865 156,877,138 3.7019 2.459 2.459 2.465 2.459 2.519 63,082,435 2.4869 -0.54%
2020-09-24 0 3.680 3.680 3.690 3.660 3.720 45,295,079 166,621,775 3.6786 2.472 2.472 2.479 2.459 2.499 67,424,914 2.4712 -1.08%
2020-09-23 0 3.720 3.720 3.730 3.720 3.820 32,855,404 123,493,001 3.7587 2.499 2.499 2.506 2.499 2.566 48,907,582 2.5250 -2.62%
2020-09-22 0 3.820 3.810 3.820 3.810 3.870 19,652,725 75,246,219 3.8288 2.566 2.560 2.566 2.560 2.600 29,254,465 2.5721 -0.78%
2020-09-21 0 3.850 3.850 3.860 3.850 3.930 19,172,483 74,442,907 3.8828 2.586 2.586 2.593 2.586 2.640 28,539,591 2.6084 -1.28%
2020-09-18 0 3.900 3.900 3.910 3.890 3.930 31,370,140 122,456,209 3.9036 2.620 2.620 2.627 2.613 2.640 46,696,662 2.6224 0.00%
2020-09-17 0 3.900 3.890 3.900 3.880 3.940 22,743,919 88,652,329 3.8978 2.620 2.613 2.620 2.607 2.647 33,855,924 2.6185 0.00%
2020-09-16 0 3.900 3.900 3.910 3.900 3.960 23,273,659 91,206,929 3.9189 2.620 2.620 2.627 2.620 2.660 34,644,480 2.6327 -0.51%
2020-09-15 0 3.920 3.920 3.930 3.910 3.950 18,477,535 72,555,014 3.9267 2.633 2.633 2.640 2.627 2.654 27,505,112 2.6379 -0.51%
2020-09-14 0 3.940 3.930 3.940 3.920 3.950 14,556,518 57,268,561 3.9342 2.647 2.640 2.647 2.633 2.654 21,668,402 2.6430 0.51%
2020-09-11 0 3.920 3.910 3.920 3.910 3.960 33,247,018 130,540,702 3.9264 2.633 2.627 2.633 2.627 2.660 49,490,527 2.6377 -1.26%
2020-09-10 0 3.970 3.960 3.970 3.950 4.010 16,556,485 65,708,108 3.9687 2.667 2.660 2.667 2.654 2.694 24,645,493 2.6661 -0.50%
2020-09-09 0 3.990 3.990 4.000 3.960 4.010 18,744,381 74,695,692 3.9850 2.680 2.680 2.687 2.660 2.694 27,902,331 2.6770 -0.25%
2020-09-08 0 4.000 4.000 4.010 3.930 4.010 21,421,408 85,371,402 3.9853 2.687 2.687 2.694 2.640 2.694 31,887,274 2.6773 1.78%
2020-09-07 0 3.930 3.930 3.940 3.910 3.980 33,996,494 133,856,027 3.9373 2.640 2.640 2.647 2.627 2.674 50,606,174 2.6451 -0.25%
2020-09-04 0 3.940 3.940 3.950 3.920 3.990 55,590,017 218,856,676 3.9370 2.647 2.647 2.654 2.633 2.680 82,749,653 2.6448 0.00%
2020-09-03 0 3.940 3.940 3.950 3.910 4.000 33,837,446 133,788,121 3.9538 2.647 2.647 2.654 2.627 2.687 50,369,420 2.6561 -0.25%
2020-09-02 0 3.950 3.950 3.960 3.930 4.010 45,081,730 178,634,168 3.9625 2.654 2.654 2.660 2.640 2.694 67,107,329 2.6619 -1.50%
2020-09-01 0 4.010 4.010 4.020 4.000 4.040 37,909,055 152,354,194 4.0189 2.694 2.694 2.701 2.687 2.714 56,430,297 2.6999 -0.99%
2020-08-31 0 4.050 4.050 4.060 4.050 4.220 75,523,175 310,792,651 4.1152 2.721 2.721 2.727 2.721 2.835 112,421,562 2.7645 -3.11%
2020-08-28 0 4.180 4.180 4.190 4.180 4.260 31,481,129 132,485,596 4.2084 2.808 2.808 2.815 2.808 2.862 46,861,877 2.8272 -0.48%
2020-08-27 0 4.200 4.200 4.210 4.200 4.250 29,792,294 125,462,148 4.2112 2.821 2.821 2.828 2.821 2.855 44,347,927 2.8290 -0.71%
2020-08-26 0 4.230 4.230 4.240 4.220 4.270 25,054,185 106,365,368 4.2454 2.842 2.842 2.848 2.835 2.869 37,294,918 2.8520 0.00%
2020-08-25 0 4.230 4.230 4.240 4.230 4.260 14,904,877 63,230,260 4.2423 2.842 2.842 2.848 2.842 2.862 22,186,959 2.8499 -0.24%
2020-08-24 0 4.240 4.240 4.250 4.230 4.280 17,679,424 75,085,659 4.2471 2.848 2.848 2.855 2.842 2.875 26,317,067 2.8531 -0.47%
2020-08-21 0 4.260 4.250 4.260 4.230 4.270 19,382,222 82,359,777 4.2492 2.862 2.855 2.862 2.842 2.869 28,851,802 2.8546 0.71%
2020-08-20 0 4.230 4.220 4.230 4.210 4.270 33,115,317 140,114,649 4.2311 2.842 2.835 2.842 2.828 2.869 49,294,480 2.8424 -2.08%
2020-08-19 0 4.320 4.310 4.320 4.280 4.350 12,192,157 52,548,319 4.3100 2.902 2.895 2.902 2.875 2.922 18,148,884 2.8954 -0.23%
2020-08-18 0 4.330 4.330 4.340 4.300 4.390 21,355,379 92,334,657 4.3237 2.909 2.909 2.916 2.889 2.949 31,788,985 2.9046 -0.23%
2020-08-17 0 4.340 4.330 4.340 4.290 4.390 21,892,620 95,241,843 4.3504 2.916 2.909 2.916 2.882 2.949 32,588,706 2.9225 0.93%
2020-08-14 0 4.300 4.290 4.300 4.280 4.350 18,752,328 80,801,870 4.3089 2.889 2.882 2.889 2.875 2.922 27,914,160 2.8947 -0.69%
2020-08-13 0 4.330 4.320 4.330 4.300 4.350 26,034,638 112,235,018 4.3110 2.909 2.902 2.909 2.889 2.922 38,754,391 2.8961 0.93%
2020-08-12 0 4.290 4.290 4.300 4.230 4.310 20,906,264 89,436,092 4.2780 2.882 2.882 2.889 2.842 2.895 31,120,446 2.8739 0.47%
2020-08-11 0 4.270 4.260 4.270 4.240 4.310 31,619,096 135,272,833 4.2782 2.869 2.862 2.869 2.848 2.895 47,067,250 2.8740 1.43%
2020-08-10 0 4.210 4.210 4.220 4.200 4.250 23,575,197 99,575,496 4.2237 2.828 2.828 2.835 2.821 2.855 35,093,340 2.8374 -0.24%
2020-08-07 0 4.220 4.220 4.230 4.220 4.270 29,844,216 126,372,837 4.2344 2.835 2.835 2.842 2.835 2.869 44,425,216 2.8446 -1.40%
2020-08-06 0 4.280 4.280 4.290 4.240 4.320 27,535,263 117,429,367 4.2647 2.875 2.875 2.882 2.848 2.902 40,988,177 2.8650 0.00%
2020-08-05 0 4.280 4.280 4.290 4.260 4.340 32,007,765 137,007,683 4.2805 2.875 2.875 2.882 2.862 2.916 47,645,811 2.8755 -0.70%
2020-08-04 0 4.310 4.300 4.310 4.230 4.360 41,025,514 176,529,675 4.3029 2.895 2.889 2.895 2.842 2.929 61,069,366 2.8906 1.89%
2020-08-03 0 4.230 4.220 4.230 4.200 4.310 46,001,597 194,851,724 4.2358 2.842 2.835 2.842 2.821 2.895 68,476,615 2.8455 -1.63%
2020-07-31 0 4.300 4.300 4.320 4.300 4.380 22,366,943 96,776,863 4.3268 2.889 2.889 2.902 2.889 2.942 33,294,769 2.9067 -0.69%
2020-07-30 0 4.330 4.320 4.330 4.310 4.410 16,952,720 73,917,748 4.3602 2.909 2.902 2.909 2.895 2.963 25,235,317 2.9291 -0.92%
2020-07-29 0 4.370 4.360 4.370 4.340 4.380 12,764,892 55,718,789 4.3650 2.936 2.929 2.936 2.916 2.942 19,001,440 2.9323 0.46%
2020-07-28 0 4.350 4.340 4.350 4.320 4.410 15,674,299 68,174,911 4.3495 2.922 2.916 2.922 2.902 2.963 23,332,297 2.9219 0.23%
2020-07-27 0 4.340 4.340 4.350 4.330 4.390 17,129,399 74,608,746 4.3556 2.916 2.916 2.922 2.909 2.949 25,498,316 2.9260 -0.23%
2020-07-24 0 4.350 4.340 4.350 4.320 4.400 30,479,440 132,721,473 4.3545 2.922 2.916 2.922 2.902 2.956 45,370,792 2.9253 -0.23%
2020-07-23 0 4.360 4.360 4.370 4.350 4.420 22,899,375 100,216,897 4.3764 2.929 2.929 2.936 2.922 2.969 34,087,332 2.9400 -0.46%
2020-07-22 0 4.380 4.380 4.390 4.380 4.480 26,732,283 118,334,086 4.4266 2.942 2.942 2.949 2.942 3.010 39,792,885 2.9737 -1.35%
2020-07-21 0 4.440 4.440 4.450 4.440 4.520 31,626,498 141,177,238 4.4639 2.983 2.983 2.989 2.983 3.036 47,078,269 2.9988 -1.55%
2020-07-20 0 4.510 4.500 4.510 4.440 4.520 25,583,036 114,949,092 4.4932 3.030 3.023 3.030 2.983 3.036 38,082,150 3.0185 0.67%
2020-07-17 0 4.480 4.480 4.490 4.460 4.540 22,747,634 102,050,754 4.4862 3.010 3.010 3.016 2.996 3.050 33,861,454 3.0138 -0.67%
2020-07-16 0 4.510 4.500 4.510 4.480 4.560 26,408,668 118,978,735 4.5053 3.030 3.023 3.030 3.010 3.063 39,311,161 3.0266 0.00%
2020-07-15 0 4.510 4.500 4.510 4.490 4.660 43,135,819 195,104,383 4.5230 3.030 3.023 3.030 3.016 3.131 64,210,703 3.0385 -1.74%
2020-07-14 0 4.590 4.580 4.590 4.560 4.640 30,589,122 140,309,322 4.5869 3.083 3.077 3.083 3.063 3.117 45,534,061 3.0814 -1.29%
2020-07-13 0 4.650 4.650 4.660 4.640 4.730 26,832,885 125,357,181 4.6718 3.124 3.124 3.131 3.117 3.178 39,942,638 3.1384 -1.06%
2020-07-10 0 4.700 4.680 4.700 4.660 4.790 30,786,851 144,764,738 4.7022 3.157 3.144 3.157 3.131 3.218 45,828,395 3.1588 -1.88%
2020-07-09 0 4.790 4.790 4.810 4.760 4.900 22,857,170 109,792,012 4.8034 3.218 3.218 3.231 3.198 3.292 34,024,507 3.2269 -1.24%
2020-07-08 0 4.850 4.850 4.860 4.830 4.950 28,756,344 139,886,115 4.8645 3.258 3.258 3.265 3.245 3.325 42,805,842 3.2679 -0.41%
2020-07-07 0 4.870 4.870 4.880 4.850 5.030 53,720,418 264,035,564 4.9150 3.272 3.272 3.278 3.258 3.379 79,966,624 3.3018 -2.01%
2020-07-06 0 4.970 4.970 4.980 4.690 5.000 72,038,391 349,353,421 4.8495 3.339 3.339 3.345 3.151 3.359 107,234,216 3.2579 4.96%
2020-07-03 0 5.080 5.080 5.090 5.020 5.090 41,755,263 211,298,526 5.0604 3.181 3.181 3.187 3.143 3.187 66,684,495 3.1686 1.40%
2020-07-02 0 5.010 5.000 5.010 4.820 5.010 75,397,769 373,205,073 4.9498 3.137 3.131 3.137 3.018 3.137 120,412,656 3.0994 4.81%
2020-06-30 0 4.780 4.780 4.790 4.780 4.890 43,358,181 208,823,421 4.8162 2.993 2.993 2.999 2.993 3.062 69,244,406 3.0157 -0.21%
2020-06-29 0 4.790 4.780 4.790 4.760 4.840 28,435,971 136,039,911 4.7841 2.999 2.993 2.999 2.981 3.031 45,413,158 2.9956 0.00%
2020-06-26 0 4.790 4.780 4.790 4.740 4.830 12,245,715 58,649,913 4.7894 2.999 2.993 2.999 2.968 3.024 19,556,800 2.9990 0.21%
2020-06-24 0 4.780 4.780 4.790 4.770 4.860 21,806,729 104,774,211 4.8047 2.993 2.993 2.999 2.987 3.043 34,826,046 3.0085 -0.62%
2020-06-23 0 4.810 4.800 4.810 4.710 4.830 26,354,659 126,101,019 4.7848 3.012 3.006 3.012 2.949 3.024 42,089,236 2.9960 0.21%
2020-06-22 0 4.800 4.800 4.810 4.790 4.860 19,209,674 92,628,115 4.8220 3.006 3.006 3.012 2.999 3.043 30,678,466 3.0193 -0.41%
2020-06-19 0 4.820 4.820 4.860 4.760 4.900 30,657,536 148,147,788 4.8323 3.018 3.018 3.043 2.981 3.068 48,961,069 3.0258 0.42%
2020-06-18 0 4.800 4.800 4.810 4.740 4.820 24,257,968 116,147,708 4.7880 3.006 3.006 3.012 2.968 3.018 38,740,753 2.9981 -0.21%
2020-06-17 0 4.810 4.810 4.820 4.760 4.840 17,192,339 82,600,035 4.8045 3.012 3.012 3.018 2.981 3.031 27,456,717 3.0084 0.42%
2020-06-16 0 4.790 4.790 4.800 4.770 4.840 19,361,679 93,063,035 4.8066 2.999 2.999 3.006 2.987 3.031 30,921,223 3.0097 1.48%
2020-06-15 0 4.720 4.710 4.720 4.700 4.780 39,336,693 186,370,197 4.7378 2.955 2.949 2.955 2.943 2.993 62,821,961 2.9666 -1.46%
2020-06-12 0 4.790 4.780 4.790 4.760 4.800 25,127,636 120,096,346 4.7795 2.999 2.993 2.999 2.981 3.006 40,129,641 2.9927 -0.83%
2020-06-11 0 4.830 4.830 4.840 4.820 4.920 22,054,769 107,228,766 4.8619 3.024 3.024 3.031 3.018 3.081 35,222,174 3.0444 -1.83%
2020-06-10 0 4.920 4.920 4.930 4.910 4.950 20,136,750 99,200,912 4.9264 3.081 3.081 3.087 3.074 3.099 32,159,036 3.0847 0.00%
2020-06-09 0 4.920 4.910 4.920 4.890 4.950 22,546,216 110,908,424 4.9192 3.081 3.074 3.081 3.062 3.099 36,007,030 3.0802 0.41%
2020-06-08 0 4.900 4.890 4.900 4.860 5.010 31,159,692 153,212,126 4.9170 3.068 3.062 3.068 3.043 3.137 49,763,028 3.0788 -1.61%
2020-06-05 0 4.980 4.970 4.980 4.870 4.990 35,457,677 174,824,616 4.9305 3.118 3.112 3.118 3.049 3.125 56,627,048 3.0873 1.84%
2020-06-04 0 4.890 4.880 4.890 4.850 4.930 28,585,876 139,706,636 4.8873 3.062 3.056 3.062 3.037 3.087 45,652,561 3.0602 0.00%
2020-06-03 0 4.890 4.880 4.890 4.870 4.920 33,885,968 165,689,063 4.8896 3.062 3.056 3.062 3.049 3.081 54,116,978 3.0617 1.03%
2020-06-02 0 4.840 4.830 4.840 4.790 4.840 24,767,588 119,519,306 4.8256 3.031 3.024 3.031 2.999 3.031 39,554,633 3.0216 0.41%
2020-06-01 0 4.820 4.810 4.820 4.720 4.950 34,301,957 165,078,638 4.8125 3.018 3.012 3.018 2.955 3.099 54,781,326 3.0134 2.55%
2020-05-29 0 4.700 4.700 4.710 4.650 4.710 37,270,042 175,072,939 4.6974 2.943 2.943 2.949 2.912 2.949 59,521,453 2.9413 -0.21%
2020-05-28 0 4.710 4.710 4.720 4.660 4.770 23,963,264 112,990,114 4.7151 2.949 2.949 2.955 2.918 2.987 38,270,102 2.9524 0.64%
2020-05-27 0 4.680 4.670 4.680 4.660 4.730 15,743,088 73,791,903 4.6873 2.930 2.924 2.930 2.918 2.962 25,142,217 2.9350 -0.43%
2020-05-26 0 4.700 4.690 4.700 4.650 4.750 15,256,743 71,648,218 4.6962 2.943 2.937 2.943 2.912 2.974 24,365,508 2.9406 1.08%
2020-05-25 0 4.650 4.640 4.650 4.550 4.670 19,389,780 89,778,606 4.6302 2.912 2.905 2.912 2.849 2.924 30,966,101 2.8993 0.87%
2020-05-22 0 4.610 4.610 4.620 4.610 4.770 50,871,977 237,820,858 4.6749 2.887 2.887 2.893 2.887 2.987 81,244,180 2.9272 -4.36%
2020-05-21 0 4.820 4.810 4.820 4.790 4.890 25,387,804 122,564,216 4.8277 3.018 3.012 3.018 2.999 3.062 40,545,138 3.0229 0.00%
2020-05-20 0 4.820 4.820 4.830 4.820 4.870 16,401,604 79,363,856 4.8388 3.018 3.018 3.024 3.018 3.049 26,193,888 3.0299 -0.62%
2020-05-19 0 4.850 4.850 4.860 4.810 4.890 27,580,738 133,800,743 4.8512 3.037 3.037 3.043 3.012 3.062 44,047,324 3.0377 1.25%
2020-05-18 0 4.790 4.780 4.790 4.720 4.800 14,831,386 70,832,143 4.7758 2.999 2.993 2.999 2.955 3.006 23,686,199 2.9904 0.84%
2020-05-15 0 4.750 4.750 4.760 4.730 4.810 24,545,457 116,957,996 4.7650 2.974 2.974 2.981 2.962 3.012 39,199,882 2.9836 0.42%
2020-05-14 0 4.730 4.720 4.730 4.730 4.810 28,877,575 137,409,989 4.7584 2.962 2.955 2.962 2.962 3.012 46,118,414 2.9795 -1.87%
2020-05-13 0 4.820 4.820 4.830 4.790 4.860 20,127,482 97,181,051 4.8283 3.018 3.018 3.024 2.999 3.043 32,144,235 3.0233 -0.41%
2020-05-12 0 4.840 4.840 4.850 4.820 4.900 25,591,081 124,337,068 4.8586 3.031 3.031 3.037 3.018 3.068 40,869,778 3.0423 -0.82%
2020-05-11 0 4.880 4.880 4.890 4.870 4.960 15,406,072 75,726,245 4.9154 3.056 3.056 3.062 3.049 3.106 24,603,991 3.0778 0.41%
2020-05-08 0 4.860 4.860 4.870 4.800 4.870 24,082,729 116,622,392 4.8426 3.043 3.043 3.049 3.006 3.049 38,460,891 3.0322 1.67%
2020-05-07 0 4.780 4.780 4.790 4.760 4.830 29,794,974 142,962,681 4.7982 2.993 2.993 2.999 2.981 3.024 47,583,530 3.0045 -1.04%
2020-05-06 0 4.830 4.830 4.840 4.730 4.840 27,356,636 131,403,721 4.8034 3.024 3.024 3.031 2.962 3.031 43,689,426 3.0077 2.33%
2020-05-05 0 4.720 4.720 4.730 4.680 4.760 23,131,659 109,126,624 4.7176 2.955 2.955 2.962 2.930 2.981 36,942,002 2.9540 0.85%
2020-05-04 0 4.680 4.680 4.690 4.670 4.830 39,161,001 184,700,831 4.7164 2.930 2.930 2.937 2.924 3.024 62,541,375 2.9533 -4.88%
2020-04-29 0 4.920 4.920 4.930 4.910 5.050 34,120,597 168,959,769 4.9518 3.081 3.081 3.087 3.074 3.162 54,491,688 3.1007 -1.20%
2020-04-28 0 4.980 4.980 4.990 4.830 5.000 36,794,634 182,074,723 4.9484 3.118 3.118 3.125 3.024 3.131 58,762,211 3.0985 2.26%
2020-04-27 0 4.870 4.870 4.880 4.720 4.890 37,531,489 181,926,654 4.8473 3.049 3.049 3.056 2.955 3.062 59,938,992 3.0352 3.84%
2020-04-24 0 4.690 4.690 4.700 4.660 4.730 15,143,351 71,182,341 4.7006 2.937 2.937 2.943 2.918 2.962 24,184,417 2.9433 0.21%
2020-04-23 0 4.680 4.670 4.680 4.660 4.730 16,564,263 77,652,860 4.6880 2.930 2.924 2.930 2.918 2.962 26,453,660 2.9354 -0.43%
2020-04-22 0 4.700 4.690 4.700 4.620 4.720 20,549,162 96,282,408 4.6855 2.943 2.937 2.943 2.893 2.955 32,817,671 2.9339 0.21%
2020-04-21 0 4.690 4.690 4.700 4.680 4.760 27,643,132 130,058,862 4.7049 2.937 2.937 2.943 2.930 2.981 44,146,969 2.9460 -1.47%
2020-04-20 0 4.760 4.760 4.770 4.750 4.840 19,235,220 91,840,544 4.7746 2.981 2.981 2.987 2.974 3.031 30,719,264 2.9897 -1.24%
2020-04-17 0 4.820 4.820 4.830 4.780 4.870 18,809,784 90,898,906 4.8325 3.018 3.018 3.024 2.993 3.049 30,039,829 3.0259 2.12%
2020-04-16 0 4.720 4.720 4.730 4.720 4.780 17,761,537 84,165,011 4.7386 2.955 2.955 2.962 2.955 2.993 28,365,745 2.9671 -1.26%
2020-04-15 0 4.780 4.770 4.780 4.760 4.870 19,956,037 96,178,446 4.8195 2.993 2.987 2.993 2.981 3.049 31,870,431 3.0178 -1.24%
2020-04-14 0 4.840 4.830 4.840 4.770 4.870 18,994,305 91,864,253 4.8364 3.031 3.024 3.031 2.987 3.049 30,334,515 3.0284 1.26%
2020-04-09 0 4.780 4.780 4.790 4.750 4.820 22,701,882 108,490,196 4.7789 2.993 2.993 2.999 2.974 3.018 36,255,634 2.9924 0.63%
2020-04-08 0 4.750 4.750 4.760 4.750 4.850 25,032,773 119,774,120 4.7847 2.974 2.974 2.981 2.974 3.037 39,978,142 2.9960 -2.06%
2020-04-07 0 4.850 4.850 4.870 4.710 4.880 38,680,594 185,765,419 4.8025 3.037 3.037 3.049 2.949 3.056 61,774,150 3.0072 3.19%
2020-04-06 0 4.700 4.700 4.710 4.640 4.740 25,894,277 121,589,845 4.6956 2.943 2.943 2.949 2.905 2.968 41,353,991 2.9402 1.29%
2020-04-03 0 4.640 4.640 4.650 4.620 4.680 18,097,632 84,038,814 4.6436 2.905 2.905 2.912 2.893 2.930 28,902,499 2.9077 -0.22%
2020-04-02 0 4.650 4.650 4.660 4.610 4.680 15,953,701 74,205,871 4.6513 2.912 2.912 2.918 2.887 2.930 25,478,572 2.9125 -0.21%
2020-04-01 0 4.660 4.660 4.670 4.640 4.780 44,651,756 210,438,020 4.7129 2.918 2.918 2.924 2.905 2.993 71,310,287 2.9510 -1.89%
2020-03-31 0 4.750 4.740 4.750 4.640 4.750 26,110,104 123,108,725 4.7150 2.974 2.968 2.974 2.905 2.974 41,698,674 2.9523 2.37%
2020-03-30 0 4.640 4.640 4.650 4.610 4.750 41,807,845 195,336,809 4.6723 2.905 2.905 2.912 2.887 2.974 66,768,470 2.9256 -1.28%
2020-03-27 0 4.700 4.690 4.700 4.650 4.750 29,606,674 139,356,285 4.7069 2.943 2.937 2.943 2.912 2.974 47,282,808 2.9473 1.73%
2020-03-26 0 4.620 4.620 4.630 4.610 4.700 30,077,795 139,722,485 4.6454 2.893 2.893 2.899 2.887 2.943 48,035,204 2.9088 -1.91%
2020-03-25 0 4.710 4.710 4.720 4.590 4.730 33,794,762 157,635,528 4.6645 2.949 2.949 2.955 2.874 2.962 53,971,319 2.9207 3.06%
2020-03-24 0 4.570 4.570 4.580 4.460 4.600 36,462,745 165,680,459 4.5438 2.862 2.862 2.868 2.793 2.880 58,232,174 2.8452 4.34%
2020-03-23 0 4.380 4.370 4.380 4.360 4.460 26,403,567 116,102,110 4.3972 2.743 2.736 2.743 2.730 2.793 42,167,344 2.7534 -4.16%
2020-03-20 0 4.570 4.560 4.570 4.380 4.580 56,415,131 253,768,597 4.4982 2.862 2.855 2.862 2.743 2.868 90,096,774 2.8166 6.53%
2020-03-19 0 4.290 4.280 4.290 4.200 4.500 73,425,627 314,902,212 4.2887 2.686 2.680 2.686 2.630 2.818 117,263,082 2.6854 -3.81%
2020-03-18 0 4.460 4.450 4.460 4.460 4.690 43,642,834 198,587,415 4.5503 2.793 2.786 2.793 2.793 2.937 69,699,006 2.8492 -4.29%
2020-03-17 0 4.660 4.660 4.670 4.500 4.730 39,362,047 181,690,692 4.6159 2.918 2.918 2.924 2.818 2.962 62,862,452 2.8903 1.30%
2020-03-16 0 4.600 4.590 4.600 4.540 4.720 35,154,432 162,887,792 4.6335 2.880 2.874 2.880 2.843 2.955 56,142,756 2.9013 -3.77%
2020-03-13 0 4.780 4.780 4.790 4.380 4.820 66,318,900 308,911,346 4.6580 2.993 2.993 2.999 2.743 3.018 105,913,411 2.9166 -2.05%
2020-03-12 0 4.880 4.870 4.880 4.800 4.900 42,825,271 207,645,721 4.8487 3.056 3.049 3.056 3.006 3.068 68,393,332 3.0361 -1.61%
2020-03-11 0 4.960 4.950 4.960 4.930 5.000 20,820,683 103,308,681 4.9618 3.106 3.099 3.106 3.087 3.131 33,251,299 3.1069 -0.40%
2020-03-10 0 4.980 4.980 4.990 4.880 5.040 29,959,362 149,004,632 4.9736 3.118 3.118 3.125 3.056 3.156 47,846,062 3.1143 1.84%
2020-03-09 0 4.890 4.890 4.900 4.860 5.010 60,479,761 296,838,998 4.9081 3.062 3.062 3.068 3.043 3.137 96,588,119 3.0732 -2.98%
2020-03-06 0 5.040 5.040 5.050 5.040 5.150 32,538,197 165,136,443 5.0752 3.156 3.156 3.162 3.156 3.225 51,964,545 3.1779 -3.26%
2020-03-05 0 5.210 5.200 5.210 5.110 5.220 29,000,331 150,296,769 5.1826 3.262 3.256 3.262 3.200 3.269 46,314,459 3.2451 1.36%
2020-03-04 0 5.140 5.130 5.140 5.110 5.170 25,413,960 130,544,503 5.1367 3.218 3.212 3.218 3.200 3.237 40,586,910 3.2164 0.39%
2020-03-03 0 5.120 5.110 5.120 5.070 5.120 16,649,027 84,961,353 5.1031 3.206 3.200 3.206 3.175 3.206 26,589,030 3.1954 0.99%
2020-03-02 0 5.070 5.060 5.070 5.020 5.090 19,171,901 97,049,070 5.0620 3.175 3.168 3.175 3.143 3.187 30,618,141 3.1697 1.40%
2020-02-28 0 5.000 5.000 5.010 5.000 5.070 40,615,194 203,936,172 5.0212 3.131 3.131 3.137 3.131 3.175 64,863,768 3.1441 -2.53%
2020-02-27 0 5.130 5.120 5.130 5.040 5.150 23,204,550 118,162,856 5.0922 3.212 3.206 3.212 3.156 3.225 37,058,411 3.1886 1.18%
2020-02-26 0 5.070 5.060 5.070 5.010 5.110 25,011,857 126,870,915 5.0724 3.175 3.168 3.175 3.137 3.200 39,944,738 3.1762 -0.20%
2020-02-25 0 5.080 5.070 5.080 5.040 5.130 26,302,820 133,688,923 5.0827 3.181 3.175 3.181 3.156 3.212 42,006,448 3.1826 -0.20%
2020-02-24 0 5.090 5.090 5.100 5.080 5.140 27,015,473 137,865,084 5.1032 3.187 3.187 3.193 3.181 3.218 43,144,577 3.1954 -1.55%
2020-02-21 0 5.170 5.170 5.180 5.150 5.220 21,139,832 109,574,448 5.1833 3.237 3.237 3.244 3.225 3.269 33,760,990 3.2456 -0.58%
2020-02-20 0 5.200 5.200 5.210 5.170 5.220 14,298,676 74,332,671 5.1986 3.256 3.256 3.262 3.237 3.269 22,835,444 3.2551 -0.19%
2020-02-19 0 5.210 5.210 5.220 5.140 5.230 20,776,778 108,195,722 5.2075 3.262 3.262 3.269 3.218 3.275 33,181,181 3.2608 0.97%
2020-02-18 0 5.160 5.150 5.160 5.150 5.210 19,939,893 103,109,245 5.1710 3.231 3.225 3.231 3.225 3.262 31,844,649 3.2379 -1.15%
2020-02-17 0 5.220 5.210 5.220 5.130 5.240 18,834,408 97,976,277 5.2020 3.269 3.262 3.269 3.212 3.281 30,079,154 3.2573 1.56%
2020-02-14 0 5.140 5.140 5.150 5.090 5.190 16,199,347 83,402,219 5.1485 3.218 3.218 3.225 3.187 3.250 25,870,877 3.2238 0.59%
2020-02-13 0 5.110 5.110 5.120 5.110 5.150 17,846,664 91,422,760 5.1227 3.200 3.200 3.206 3.200 3.225 28,501,695 3.2076 -0.39%
2020-02-12 0 5.130 5.130 5.140 5.070 5.150 21,452,056 109,982,149 5.1269 3.212 3.212 3.218 3.175 3.225 34,259,622 3.2103 0.20%
2020-02-11 0 5.120 5.110 5.120 5.070 5.150 20,542,314 105,293,465 5.1257 3.206 3.200 3.206 3.175 3.225 32,806,735 3.2095 1.39%
2020-02-10 0 5.050 5.040 5.050 5.020 5.080 12,638,600 63,844,252 5.0515 3.162 3.156 3.162 3.143 3.181 20,184,250 3.1631 -0.79%
2020-02-07 0 5.090 5.090 5.100 5.040 5.120 18,994,886 96,735,615 5.0927 3.187 3.187 3.193 3.156 3.206 30,335,442 3.1889 0.00%
2020-02-06 0 5.090 5.090 5.100 5.020 5.130 35,582,354 180,995,103 5.0867 3.187 3.187 3.193 3.143 3.212 56,826,161 3.1851 1.60%
2020-02-05 0 5.010 5.010 5.020 4.950 5.040 30,441,541 152,154,551 4.9983 3.137 3.137 3.143 3.099 3.156 48,616,118 3.1297 -0.20%
2020-02-04 0 5.020 5.010 5.020 4.900 5.030 21,329,368 106,535,918 4.9948 3.143 3.137 3.143 3.068 3.150 34,063,685 3.1276 1.21%
2020-02-03 0 4.960 4.950 4.960 4.930 5.050 30,123,710 149,827,025 4.9737 3.106 3.099 3.106 3.087 3.162 48,108,531 3.1144 -0.80%
2020-01-31 0 5.000 4.990 5.000 5.000 5.050 24,565,561 123,031,201 5.0083 3.131 3.125 3.131 3.131 3.162 39,231,989 3.1360 -0.40%
2020-01-30 0 5.020 5.010 5.020 5.010 5.100 30,641,399 154,712,515 5.0491 3.143 3.137 3.143 3.137 3.193 48,935,297 3.1616 -0.99%
2020-01-29 0 5.070 5.070 5.080 5.060 5.160 32,749,307 167,168,846 5.1045 3.175 3.175 3.181 3.168 3.231 52,301,694 3.1962 -3.98%
2020-01-24 0 5.280 5.270 5.280 5.240 5.300 4,583,530 24,142,437 5.2672 3.306 3.300 3.306 3.281 3.319 7,320,044 3.2981 0.19%
2020-01-23 0 5.270 5.270 5.280 5.250 5.290 16,401,085 86,452,721 5.2712 3.300 3.300 3.306 3.287 3.312 26,193,059 3.3006 -1.50%
2020-01-22 0 5.350 5.340 5.350 5.300 5.360 15,441,983 82,427,054 5.3379 3.350 3.344 3.350 3.319 3.356 24,661,342 3.3424 0.75%
2020-01-21 0 5.310 5.300 5.310 5.300 5.390 33,346,997 177,689,633 5.3285 3.325 3.319 3.325 3.319 3.375 53,256,224 3.3365 -2.39%
2020-01-20 0 5.440 5.440 5.450 5.440 5.520 9,052,383 49,508,893 5.4692 3.406 3.406 3.413 3.406 3.456 14,456,946 3.4246 -0.91%
2020-01-17 0 5.490 5.480 5.490 5.430 5.510 11,769,635 64,447,389 5.4757 3.438 3.431 3.438 3.400 3.450 18,796,485 3.4287 0.73%
2020-01-16 0 5.450 5.440 5.450 5.420 5.520 16,603,073 90,453,166 5.4480 3.413 3.406 3.413 3.394 3.456 26,515,640 3.4113 -0.55%
2020-01-15 0 5.480 5.470 5.480 5.450 5.520 20,143,823 110,327,188 5.4770 3.431 3.425 3.431 3.413 3.456 32,170,332 3.4295 0.00%
2020-01-14 0 5.480 5.480 5.490 5.470 5.550 13,497,287 74,163,626 5.4947 3.431 3.431 3.438 3.425 3.475 21,555,600 3.4406 -0.72%
2020-01-13 0 5.520 5.520 5.530 5.480 5.590 16,616,873 91,956,958 5.5340 3.456 3.456 3.463 3.431 3.500 26,537,679 3.4651 0.73%
2020-01-10 0 5.480 5.480 5.490 5.450 5.520 17,024,402 93,273,103 5.4788 3.431 3.431 3.438 3.413 3.456 27,188,516 3.4306 -0.54%
2020-01-09 0 5.510 5.500 5.510 5.440 5.510 18,739,749 102,769,786 5.4841 3.450 3.444 3.450 3.406 3.450 29,927,980 3.4339 2.04%
2020-01-08 0 5.400 5.400 5.410 5.350 5.440 23,419,645 126,625,144 5.4068 3.381 3.381 3.388 3.350 3.406 37,401,925 3.3855 -1.82%
2020-01-07 0 5.500 5.500 5.510 5.500 5.580 15,974,851 88,162,226 5.5188 3.444 3.444 3.450 3.444 3.494 25,512,350 3.4557 -0.36%
2020-01-06 0 5.520 5.520 5.530 5.480 5.580 15,993,051 88,539,031 5.5361 3.456 3.456 3.463 3.431 3.494 25,541,416 3.4665 -1.08%
2020-01-03 0 5.580 5.580 5.590 5.580 5.680 14,462,814 81,278,314 5.6198 3.494 3.494 3.500 3.494 3.557 23,097,578 3.5189 -0.53%
2020-01-02 0 5.610 5.600 5.610 5.530 5.620 12,583,209 70,410,204 5.5956 3.513 3.507 3.513 3.463 3.519 20,095,789 3.5037 1.26%
2019-12-31 0 5.540 5.540 5.550 5.540 5.600 7,946,610 44,155,294 5.5565 3.469 3.469 3.475 3.469 3.507 12,690,991 3.4793 -0.72%
2019-12-30 0 5.580 5.580 5.590 5.570 5.620 16,566,129 92,676,805 5.5944 3.494 3.494 3.500 3.488 3.519 26,456,640 3.5030 -0.18%
2019-12-27 0 5.590 5.580 5.590 5.510 5.610 13,771,766 76,843,794 5.5798 3.500 3.494 3.500 3.450 3.513 21,993,952 3.4939 1.64%
2019-12-24 0 5.500 5.500 5.510 5.460 5.530 3,829,498 21,086,607 5.5064 3.444 3.444 3.450 3.419 3.463 6,115,831 3.4479 0.00%
2019-12-23 0 5.500 5.500 5.520 5.470 5.540 15,094,269 83,224,757 5.5137 3.444 3.444 3.456 3.425 3.469 24,106,032 3.4524 0.36%
2019-12-20 0 5.480 5.470 5.480 5.460 5.540 34,614,927 190,117,702 5.4924 3.431 3.425 3.431 3.419 3.469 55,281,149 3.4391 -0.54%
2019-12-19 0 5.510 5.500 5.510 5.440 5.520 27,731,135 152,326,115 5.4930 3.450 3.444 3.450 3.406 3.456 44,287,512 3.4395 0.18%
2019-12-18 0 5.500 5.500 5.510 5.470 5.530 29,578,717 162,805,133 5.5041 3.444 3.444 3.450 3.425 3.463 47,238,160 3.4465 -0.18%
2019-12-17 0 5.510 5.500 5.510 5.330 5.520 29,745,183 162,991,635 5.4796 3.450 3.444 3.450 3.337 3.456 47,504,012 3.4311 2.80%
2019-12-16 0 5.360 5.360 5.370 5.360 5.410 17,496,618 94,127,608 5.3798 3.356 3.356 3.362 3.356 3.388 27,942,660 3.3686 -1.11%
2019-12-13 0 5.420 5.420 5.430 5.350 5.440 28,581,939 154,512,543 5.4060 3.394 3.394 3.400 3.350 3.406 45,646,274 3.3850 2.26%
2019-12-12 0 5.300 5.300 5.310 5.240 5.330 32,526,580 172,136,291 5.2922 3.319 3.319 3.325 3.281 3.337 51,945,992 3.3138 1.15%
2019-12-11 0 5.240 5.240 5.250 5.130 5.270 24,257,651 126,522,787 5.2158 3.281 3.281 3.287 3.212 3.300 38,740,247 3.2659 1.16%
2019-12-10 0 5.180 5.170 5.180 5.130 5.200 9,630,259 49,862,941 5.1777 3.244 3.237 3.244 3.212 3.256 15,379,833 3.2421 -0.19%
2019-12-09 0 5.190 5.190 5.200 5.130 5.210 22,584,650 117,107,949 5.1853 3.250 3.250 3.256 3.212 3.262 36,068,411 3.2468 0.58%
2019-12-06 0 5.160 5.150 5.160 5.100 5.160 14,862,290 76,422,112 5.1420 3.231 3.225 3.231 3.193 3.231 23,735,554 3.2197 1.38%
2019-12-05 0 5.090 5.090 5.100 5.090 5.130 10,661,421 54,382,685 5.1009 3.187 3.187 3.193 3.187 3.212 17,026,631 3.1940 0.00%
2019-12-04 0 5.090 5.090 5.100 5.080 5.120 18,232,467 92,953,109 5.0982 3.187 3.187 3.193 3.181 3.206 29,117,835 3.1923 -0.59%
2019-12-03 0 5.120 5.110 5.120 5.080 5.130 10,654,940 54,430,269 5.1085 3.206 3.200 3.206 3.181 3.212 17,016,281 3.1987 -0.19%
2019-12-02 0 5.130 5.120 5.130 5.110 5.160 17,345,472 89,016,706 5.1320 3.212 3.206 3.212 3.200 3.231 27,701,275 3.2135 -0.19%
2019-11-29 0 5.140 5.130 5.140 5.130 5.230 27,409,784 141,295,525 5.1549 3.218 3.212 3.218 3.212 3.275 43,774,305 3.2278 -2.65%
2019-11-28 0 5.280 5.270 5.290 5.260 5.300 9,518,245 50,254,894 5.2798 3.306 3.300 3.312 3.294 3.319 15,200,943 3.3060 0.19%
2019-11-27 0 5.270 5.270 5.290 5.270 5.340 17,215,797 90,995,664 5.2856 3.300 3.300 3.312 3.300 3.344 27,494,180 3.3096 -0.57%
2019-11-26 0 5.300 5.300 5.310 5.270 5.330 39,819,151 211,187,294 5.3037 3.319 3.319 3.325 3.300 3.337 63,592,462 3.3209 0.38%
2019-11-25 0 5.280 5.270 5.280 5.240 5.310 16,817,037 88,815,974 5.2813 3.306 3.300 3.306 3.281 3.325 26,857,348 3.3070 1.54%
2019-11-22 0 5.200 5.190 5.200 5.160 5.210 17,116,699 88,922,327 5.1951 3.256 3.250 3.256 3.231 3.262 27,335,918 3.2529 0.39%
2019-11-21 0 5.180 5.170 5.180 5.130 5.240 26,457,229 136,946,811 5.1762 3.244 3.237 3.244 3.212 3.281 42,253,044 3.2411 -1.15%
2019-11-20 0 5.240 5.230 5.240 5.190 5.240 27,672,334 144,478,658 5.2211 3.281 3.275 3.281 3.250 3.281 44,193,605 3.2692 -0.76%
2019-11-19 0 5.280 5.280 5.290 5.210 5.290 13,414,716 70,568,474 5.2605 3.306 3.306 3.312 3.262 3.312 21,423,732 3.2939 0.96%
2019-11-18 0 5.230 5.230 5.240 5.190 5.250 12,429,279 64,890,799 5.2208 3.275 3.275 3.281 3.250 3.287 19,849,957 3.2691 0.77%
2019-11-15 0 5.190 5.180 5.190 5.190 5.260 9,002,883 46,887,977 5.2081 3.250 3.244 3.250 3.250 3.294 14,377,893 3.2611 0.00%
2019-11-14 0 5.190 5.180 5.190 5.160 5.250 16,877,883 87,748,175 5.1990 3.250 3.244 3.250 3.231 3.287 26,954,521 3.2554 -1.52%
2019-11-13 0 5.270 5.260 5.270 5.210 5.360 18,443,585 96,883,811 5.2530 3.300 3.294 3.300 3.262 3.356 29,454,997 3.2892 -1.68%
2019-11-12 0 5.360 5.350 5.360 5.310 5.380 15,305,926 81,854,518 5.3479 3.356 3.350 3.356 3.325 3.369 24,444,055 3.3486 0.37%
2019-11-11 0 5.340 5.340 5.350 5.320 5.480 17,889,349 96,090,424 5.3714 3.344 3.344 3.350 3.331 3.431 28,569,864 3.3633 -3.09%
2019-11-08 0 5.510 5.500 5.510 5.450 5.530 15,021,830 82,525,166 5.4937 3.450 3.444 3.450 3.413 3.463 23,990,345 3.4399 -0.36%
2019-11-07 0 5.530 5.530 5.540 5.450 5.570 18,583,650 102,413,196 5.5109 3.463 3.463 3.469 3.413 3.488 29,678,685 3.4507 1.10%
2019-11-06 0 5.470 5.470 5.480 5.440 5.500 11,314,920 61,972,696 5.4771 3.425 3.425 3.431 3.406 3.444 18,070,290 3.4295 -0.36%
2019-11-05 0 5.490 5.480 5.490 5.430 5.490 21,186,521 115,856,537 5.4684 3.438 3.431 3.438 3.400 3.438 33,835,554 3.4241 0.00%
2019-11-04 0 5.490 5.480 5.490 5.450 5.500 16,104,519 88,136,839 5.4728 3.438 3.431 3.438 3.413 3.444 25,719,434 3.4269 1.10%
2019-11-01 0 5.430 5.420 5.430 5.320 5.430 17,852,908 96,163,849 5.3865 3.400 3.394 3.400 3.331 3.400 28,511,667 3.3728 1.31%
2019-10-31 0 5.360 5.350 5.360 5.310 5.360 16,656,793 88,947,121 5.3400 3.356 3.350 3.356 3.325 3.356 26,601,433 3.3437 0.94%
2019-10-30 0 5.310 5.300 5.310 5.280 5.360 16,186,336 85,829,168 5.3026 3.325 3.319 3.325 3.306 3.356 25,850,098 3.3203 -0.93%
2019-10-29 0 5.360 5.350 5.360 5.320 5.420 15,936,367 85,313,817 5.3534 3.356 3.350 3.356 3.331 3.394 25,450,889 3.3521 -0.37%
2019-10-28 0 5.380 5.380 5.390 5.350 5.410 12,389,296 66,653,572 5.3799 3.369 3.369 3.375 3.350 3.388 19,786,103 3.3687 0.56%
2019-10-25 0 5.350 5.340 5.350 5.300 5.440 16,515,531 88,155,460 5.3377 3.350 3.344 3.350 3.319 3.406 26,375,833 3.3423 -0.74%
2019-10-24 0 5.390 5.390 5.400 5.300 5.400 15,956,170 85,824,247 5.3787 3.375 3.375 3.381 3.319 3.381 25,482,515 3.3680 1.13%
2019-10-23 0 5.330 5.330 5.340 5.280 5.350 10,607,961 56,439,356 5.3205 3.337 3.337 3.344 3.306 3.350 16,941,254 3.3315 -0.37%
2019-10-22 0 5.350 5.340 5.350 5.320 5.370 9,393,652 50,209,404 5.3450 3.350 3.344 3.350 3.331 3.362 15,001,964 3.3469 0.56%
2019-10-21 0 5.320 5.320 5.330 5.250 5.350 11,424,139 60,870,729 5.3283 3.331 3.331 3.337 3.287 3.350 18,244,717 3.3363 0.76%
2019-10-18 0 5.280 5.280 5.290 5.280 5.380 17,071,200 90,722,552 5.3144 3.306 3.306 3.312 3.306 3.369 27,263,254 3.3276 -1.49%
2019-10-17 0 5.360 5.350 5.360 5.240 5.360 18,791,547 99,989,791 5.3210 3.356 3.350 3.356 3.281 3.356 30,010,704 3.3318 1.32%
2019-10-16 0 5.290 5.280 5.290 5.250 5.300 14,163,412 74,754,133 5.2780 3.312 3.306 3.312 3.287 3.319 22,619,423 3.3049 0.57%
2019-10-15 0 5.260 5.260 5.270 5.230 5.280 24,269,284 127,544,115 5.2554 3.294 3.294 3.300 3.275 3.306 38,758,825 3.2907 0.19%
2019-10-14 0 5.250 5.250 5.260 5.170 5.280 27,474,329 144,245,250 5.2502 3.287 3.287 3.294 3.237 3.306 43,877,385 3.2875 1.35%
2019-10-11 0 5.180 5.170 5.180 5.080 5.180 20,361,518 104,842,777 5.1491 3.244 3.237 3.244 3.181 3.244 32,517,998 3.2241 2.57%
2019-10-10 0 5.050 5.050 5.060 5.050 5.120 16,746,433 85,010,569 5.0763 3.162 3.162 3.168 3.162 3.206 26,744,591 3.1786 -0.39%
2019-10-09 0 5.070 5.070 5.080 5.050 5.150 18,833,986 95,932,001 5.0936 3.175 3.175 3.181 3.162 3.225 30,078,480 3.1894 0.40%
2019-10-08 0 5.050 5.050 5.060 5.050 5.170 24,292,389 123,825,847 5.0973 3.162 3.162 3.168 3.162 3.237 38,795,725 3.1917 -0.59%
2019-10-04 0 5.080 5.080 5.090 5.060 5.150 16,734,391 85,305,801 5.0976 3.181 3.181 3.187 3.168 3.225 26,725,359 3.1919 -1.55%
2019-10-03 0 5.160 5.150 5.160 5.070 5.160 13,702,624 70,182,967 5.1219 3.231 3.225 3.231 3.175 3.231 21,883,530 3.2071 0.98%
2019-10-02 0 5.110 5.100 5.110 5.030 5.140 12,482,737 63,646,311 5.0987 3.200 3.193 3.200 3.150 3.218 19,935,332 3.1926 -0.20%
2019-09-30 0 5.120 5.110 5.120 5.020 5.150 16,925,530 86,493,066 5.1102 3.206 3.200 3.206 3.143 3.225 27,030,615 3.1998 0.79%
2019-09-27 0 5.080 5.080 5.090 5.060 5.130 12,013,771 61,052,404 5.0819 3.181 3.181 3.187 3.168 3.212 19,186,378 3.1821 -0.97%
2019-09-26 0 5.130 5.120 5.130 5.070 5.130 33,692,439 172,051,413 5.1065 3.212 3.206 3.212 3.175 3.212 53,807,906 3.1975 1.18%
2019-09-25 0 5.070 5.070 5.080 5.060 5.130 25,298,476 128,638,048 5.0848 3.175 3.175 3.181 3.168 3.212 40,402,478 3.1839 -0.78%
2019-09-24 0 5.110 5.110 5.130 5.110 5.220 29,203,794 150,061,625 5.1384 3.200 3.200 3.212 3.200 3.269 46,639,396 3.2175 -1.35%
2019-09-23 0 5.180 5.180 5.190 5.180 5.270 23,877,871 124,141,913 5.1990 3.244 3.244 3.250 3.244 3.300 38,133,726 3.2554 -0.77%
2019-09-20 0 5.220 5.220 5.230 5.220 5.290 31,306,178 164,002,938 5.2387 3.269 3.269 3.275 3.269 3.312 49,996,971 3.2803 -0.38%
2019-09-19 0 5.240 5.230 5.240 5.210 5.300 13,386,832 70,038,888 5.2319 3.281 3.275 3.281 3.262 3.319 21,379,200 3.2760 -1.32%
2019-09-18 0 5.310 5.300 5.310 5.300 5.380 13,604,484 72,423,953 5.3235 3.325 3.319 3.325 3.319 3.369 21,726,797 3.3334 0.19%
2019-09-17 0 5.300 5.290 5.300 5.270 5.360 20,220,066 107,201,527 5.3017 3.319 3.312 3.319 3.300 3.356 32,292,094 3.3197 -1.30%
2019-09-16 0 5.370 5.370 5.380 5.310 5.400 19,750,665 106,043,715 5.3691 3.362 3.362 3.369 3.325 3.381 31,542,446 3.3619 -1.47%
2019-09-13 0 5.450 5.440 5.450 5.360 5.450 10,847,573 58,865,750 5.4266 3.413 3.406 3.413 3.356 3.413 17,323,922 3.3979 0.93%
2019-09-12 0 5.400 5.400 5.410 5.370 5.470 10,636,141 57,513,476 5.4074 3.381 3.381 3.388 3.362 3.425 16,986,258 3.3859 -0.37%
2019-09-11 0 5.420 5.410 5.420 5.330 5.470 20,075,575 108,889,642 5.4240 3.394 3.388 3.394 3.337 3.425 32,061,337 3.3963 1.31%
2019-09-10 0 5.350 5.350 5.360 5.310 5.370 15,949,716 85,269,857 5.3462 3.350 3.350 3.356 3.325 3.362 25,472,208 3.3476 0.38%
2019-09-09 0 5.330 5.320 5.330 5.300 5.350 12,533,603 66,803,735 5.3300 3.337 3.331 3.337 3.319 3.350 20,016,566 3.3374 0.57%
2019-09-06 0 5.300 5.290 5.300 5.260 5.350 17,107,684 90,591,982 5.2954 3.319 3.312 3.319 3.294 3.350 27,321,520 3.3158 0.38%
2019-09-05 0 5.280 5.260 5.280 5.230 5.330 20,022,637 105,759,191 5.2820 3.306 3.294 3.306 3.275 3.337 31,976,794 3.3074 0.19%
2019-09-04 0 5.270 5.260 5.270 5.130 5.280 29,514,999 154,142,722 5.2225 3.300 3.294 3.300 3.212 3.306 47,136,400 3.2701 3.33%
2019-09-03 0 5.100 5.100 5.110 5.100 5.160 13,854,443 70,934,392 5.1200 3.193 3.193 3.200 3.193 3.231 22,125,990 3.2059 -0.97%
2019-09-02 0 5.150 5.150 5.160 5.070 5.160 16,834,971 86,336,771 5.1284 3.225 3.225 3.231 3.175 3.231 26,885,989 3.2112 0.39%
2019-08-30 0 5.130 5.120 5.130 5.090 5.170 19,001,716 97,584,677 5.1356 3.212 3.206 3.212 3.187 3.237 30,346,350 3.2157 0.98%
2019-08-29 0 5.080 5.070 5.080 4.980 5.140 60,716,340 307,410,763 5.0631 3.181 3.175 3.181 3.118 3.218 96,965,943 3.1703 -0.20%
2019-08-28 0 5.090 5.090 5.100 5.080 5.240 53,157,615 273,077,032 5.1371 3.187 3.187 3.193 3.181 3.281 84,894,417 3.2167 -1.74%
2019-08-27 0 5.180 5.180 5.190 5.160 5.250 27,457,547 142,335,185 5.1838 3.244 3.244 3.250 3.231 3.287 43,850,584 3.2459 -0.58%
2019-08-26 0 5.210 5.200 5.210 5.100 5.210 29,110,320 150,190,172 5.1593 3.262 3.256 3.262 3.193 3.262 46,490,115 3.2306 -1.51%
2019-08-23 0 5.290 5.280 5.290 5.200 5.300 18,161,459 95,731,465 5.2711 3.312 3.306 3.312 3.256 3.319 29,004,433 3.3006 -0.38%
2019-08-22 0 5.310 5.310 5.320 5.260 5.370 22,424,302 119,422,168 5.3256 3.325 3.325 3.331 3.294 3.362 35,812,330 3.3347 0.19%
2019-08-21 0 5.300 5.300 5.310 5.260 5.320 11,975,130 63,476,915 5.3007 3.319 3.319 3.325 3.294 3.331 19,124,667 3.3191 0.19%
2019-08-20 0 5.290 5.290 5.300 5.260 5.320 15,843,177 83,845,854 5.2922 3.312 3.312 3.319 3.294 3.331 25,302,062 3.3138 -0.75%
2019-08-19 0 5.330 5.320 5.340 5.280 5.370 19,357,018 103,343,951 5.3388 3.337 3.331 3.344 3.306 3.362 30,913,779 3.3430 1.14%
2019-08-16 0 5.270 5.270 5.280 5.250 5.300 16,123,082 85,100,411 5.2782 3.300 3.300 3.306 3.287 3.319 25,749,079 3.3050 -0.38%
2019-08-15 0 5.290 5.290 5.300 5.240 5.320 19,620,421 103,769,596 5.2889 3.312 3.312 3.319 3.281 3.331 31,334,442 3.3117 0.76%
2019-08-14 0 5.250 5.250 5.260 5.250 5.340 31,864,370 168,776,874 5.2967 3.287 3.287 3.294 3.287 3.344 50,888,421 3.3166 0.19%
2019-08-13 0 5.240 5.240 5.250 5.200 5.310 19,508,264 102,223,886 5.2400 3.281 3.281 3.287 3.256 3.325 31,155,324 3.2811 -1.13%
2019-08-12 0 5.300 5.300 5.310 5.280 5.380 16,323,220 86,912,459 5.3245 3.319 3.319 3.325 3.306 3.369 26,068,706 3.3340 -0.19%
2019-08-09 0 5.310 5.310 5.320 5.300 5.360 14,469,830 77,063,355 5.3258 3.325 3.325 3.331 3.319 3.356 23,108,783 3.3348 -0.75%
2019-08-08 0 5.350 5.350 5.360 5.350 5.400 17,443,150 93,517,398 5.3613 3.350 3.350 3.356 3.350 3.381 27,857,270 3.3570 -0.37%
2019-08-07 0 5.370 5.370 5.380 5.330 5.430 18,565,835 99,552,516 5.3621 3.362 3.362 3.369 3.337 3.400 29,650,234 3.3576 -0.56%
2019-08-06 0 5.400 5.390 5.400 5.350 5.460 21,950,149 118,414,028 5.3947 3.381 3.375 3.381 3.350 3.419 35,055,092 3.3779 -1.46%
2019-08-05 0 5.480 5.470 5.480 5.430 5.530 23,534,758 128,811,433 5.4732 3.431 3.425 3.431 3.400 3.463 37,585,764 3.4271 -1.44%
2019-08-02 0 5.560 5.560 5.570 5.540 5.650 25,944,994 145,010,031 5.5891 3.481 3.481 3.488 3.469 3.538 41,434,988 3.4997 -3.14%
2019-08-01 0 5.740 5.730 5.740 5.630 5.760 40,446,349 230,508,897 5.6991 3.594 3.588 3.594 3.525 3.607 64,594,117 3.5686 0.17%
2019-07-31 0 5.730 5.710 5.730 5.680 5.750 22,849,853 130,415,993 5.7075 3.588 3.575 3.588 3.557 3.600 36,491,948 3.5738 -0.52%
2019-07-30 0 5.760 5.750 5.760 5.710 5.770 26,420,971 151,696,180 5.7415 3.607 3.600 3.607 3.575 3.613 42,195,138 3.5951 0.70%
2019-07-29 0 5.720 5.720 5.730 5.700 5.780 13,553,409 77,708,501 5.7335 3.582 3.582 3.588 3.569 3.619 21,645,229 3.5901 -1.04%
2019-07-26 0 5.780 5.770 5.780 5.750 5.820 22,332,105 129,016,963 5.7772 3.619 3.613 3.619 3.600 3.644 35,665,088 3.6175 -0.86%
2019-07-25 0 5.830 5.820 5.830 5.810 5.890 19,326,501 112,845,385 5.8389 3.651 3.644 3.651 3.638 3.688 30,865,042 3.6561 -0.17%
2019-07-24 0 5.840 5.840 5.860 5.840 5.920 13,739,701 80,603,615 5.8665 3.657 3.657 3.669 3.657 3.707 21,942,743 3.6734 -0.51%
2019-07-23 0 5.870 5.860 5.870 5.840 5.880 7,375,680 43,242,497 5.8628 3.676 3.669 3.676 3.657 3.682 11,779,198 3.6711 0.34%
2019-07-22 0 5.850 5.840 5.850 5.840 5.930 11,449,105 67,305,460 5.8787 3.663 3.657 3.663 3.657 3.713 18,284,588 3.6810 -2.01%
2019-07-19 0 5.970 5.970 5.980 5.890 6.010 18,197,298 108,632,428 5.9697 3.738 3.738 3.744 3.688 3.763 29,061,669 3.7380 1.53%
2019-07-18 0 5.880 5.860 5.880 5.830 5.920 18,199,240 107,072,109 5.8833 3.682 3.669 3.682 3.651 3.707 29,064,770 3.6839 0.17%
2019-07-17 0 5.870 5.860 5.870 5.830 5.880 14,754,059 86,445,346 5.8591 3.676 3.669 3.676 3.651 3.682 23,562,706 3.6687 -0.34%
2019-07-16 0 5.890 5.880 5.890 5.850 5.910 15,919,054 93,711,508 5.8868 3.688 3.682 3.688 3.663 3.701 25,423,240 3.6861 0.00%
2019-07-15 0 5.890 5.890 5.900 5.830 5.930 24,340,991 143,338,141 5.8888 3.688 3.688 3.694 3.651 3.713 38,873,344 3.6873 -0.84%
2019-07-12 0 5.940 5.940 5.950 5.880 5.980 13,409,424 79,723,688 5.9453 3.719 3.719 3.726 3.682 3.744 21,415,280 3.7227 -0.50%
2019-07-11 0 5.970 5.970 5.980 5.900 6.000 20,649,839 123,003,423 5.9566 3.738 3.738 3.744 3.694 3.757 32,978,456 3.7298 1.88%
2019-07-10 0 5.860 5.860 5.880 5.830 5.900 15,642,686 91,728,246 5.8640 3.669 3.669 3.682 3.651 3.694 24,981,871 3.6718 0.00%
2019-07-09 0 5.860 5.860 5.870 5.860 5.950 15,191,568 89,580,458 5.8967 3.669 3.669 3.676 3.669 3.726 24,261,422 3.6923 -0.51%
2019-07-08 0 5.890 5.880 5.890 5.860 5.960 11,620,087 68,430,590 5.8890 3.688 3.682 3.688 3.669 3.732 18,557,652 3.6875 -1.51%
2019-07-05 0 5.980 5.970 5.980 5.940 6.010 9,616,143 57,463,151 5.9757 3.744 3.738 3.744 3.719 3.763 15,357,289 3.7418 0.00%
2019-07-04 0 5.980 5.980 6.000 5.980 6.050 7,915,194 47,521,046 6.0038 3.744 3.744 3.757 3.744 3.788 12,640,819 3.7593 -0.50%
2019-07-03 0 6.010 6.000 6.010 5.980 6.040 14,175,450 85,196,138 6.0101 3.763 3.757 3.763 3.744 3.782 22,638,649 3.7633 -0.66%
2019-07-02 0 6.050 6.050 6.060 6.000 6.090 28,541,893 172,813,929 6.0547 3.788 3.788 3.795 3.757 3.813 45,582,319 3.7912 2.02%
2019-06-28 0 5.930 5.930 5.940 5.910 6.000 22,847,980 135,872,898 5.9468 3.713 3.713 3.719 3.701 3.757 36,488,957 3.7237 -0.84%
2019-06-27 0 5.980 5.980 5.990 5.900 6.010 35,442,137 211,402,107 5.9647 3.744 3.744 3.751 3.694 3.763 56,602,230 3.7349 0.84%
2019-06-26 0 5.930 5.930 5.940 5.840 5.950 43,791,001 259,258,637 5.9204 3.713 3.713 3.719 3.657 3.726 69,935,634 3.7071 -0.34%
2019-06-25 0 5.950 5.940 5.950 5.910 6.200 42,704,121 255,234,878 5.9768 3.726 3.719 3.726 3.701 3.882 68,199,852 3.7425 -3.71%
2019-06-24 0 6.520 6.510 6.520 6.460 6.560 14,270,260 93,052,543 6.5207 3.869 3.863 3.869 3.834 3.893 24,047,344 3.8696 0.93%
2019-06-21 0 6.460 6.460 6.470 6.420 6.490 36,850,278 238,097,782 6.4612 3.834 3.834 3.839 3.810 3.851 62,097,770 3.8342 0.00%
2019-06-20 0 6.460 6.460 6.470 6.420 6.500 14,804,491 95,598,006 6.4574 3.834 3.834 3.839 3.810 3.857 24,947,597 3.8320 0.31%
2019-06-19 0 6.440 6.430 6.440 6.350 6.500 29,563,932 190,594,732 6.4469 3.822 3.816 3.822 3.768 3.857 49,819,278 3.8257 1.74%
2019-06-18 0 6.330 6.320 6.330 6.260 6.350 13,895,602 87,779,302 6.3171 3.756 3.750 3.756 3.715 3.768 23,415,994 3.7487 1.28%
2019-06-17 0 6.250 6.250 6.260 6.250 6.330 13,161,525 82,517,477 6.2696 3.709 3.709 3.715 3.709 3.756 22,178,974 3.7205 -0.16%
2019-06-14 0 6.260 6.250 6.260 6.230 6.300 22,863,263 143,108,526 6.2593 3.715 3.709 3.715 3.697 3.739 38,527,732 3.7144 -0.63%
2019-06-13 0 6.300 6.290 6.300 6.200 6.320 21,381,693 134,191,688 6.2760 3.739 3.733 3.739 3.679 3.750 36,031,084 3.7243 0.96%
2019-06-12 0 6.240 6.230 6.240 6.210 6.350 22,430,547 140,115,496 6.2466 3.703 3.697 3.703 3.685 3.768 37,798,547 3.7069 -0.95%
2019-06-11 0 6.300 6.300 6.310 6.220 6.310 19,568,382 122,990,875 6.2852 3.739 3.739 3.745 3.691 3.745 32,975,406 3.7298 0.96%
2019-06-10 0 6.240 6.240 6.250 6.160 6.300 24,538,595 153,126,860 6.2402 3.703 3.703 3.709 3.655 3.739 41,350,897 3.7031 0.32%
2019-06-06 0 6.220 6.210 6.220 6.140 6.250 25,702,126 159,637,909 6.2111 3.691 3.685 3.691 3.644 3.709 43,311,606 3.6858 0.81%
2019-06-05 0 6.170 6.170 6.180 6.130 6.200 24,308,787 150,024,917 6.1716 3.661 3.661 3.667 3.638 3.679 40,963,639 3.6624 0.98%
2019-06-04 0 6.110 6.110 6.120 6.060 6.140 17,469,660 106,550,113 6.0992 3.626 3.626 3.632 3.596 3.644 29,438,772 3.6194 0.83%
2019-06-03 0 6.060 6.060 6.070 6.060 6.140 20,097,842 122,103,723 6.0755 3.596 3.596 3.602 3.596 3.644 33,867,619 3.6053 -1.30%
2019-05-31 0 6.140 6.130 6.140 6.110 6.230 20,596,433 126,496,831 6.1417 3.644 3.638 3.644 3.626 3.697 34,707,813 3.6446 -0.49%
2019-05-30 0 6.170 6.170 6.180 6.070 6.200 24,548,709 150,958,000 6.1493 3.661 3.661 3.667 3.602 3.679 41,367,940 3.6492 1.98%
2019-05-29 0 6.050 6.050 6.060 6.050 6.120 34,634,689 210,658,636 6.0823 3.590 3.590 3.596 3.590 3.632 58,364,199 3.6094 -0.66%
2019-05-28 0 6.090 6.080 6.090 6.050 6.150 39,362,365 240,021,281 6.0977 3.614 3.608 3.614 3.590 3.650 66,330,981 3.6185 -0.49%
2019-05-27 0 6.120 6.110 6.120 6.090 6.180 11,100,309 68,007,956 6.1267 3.632 3.626 3.632 3.614 3.667 18,705,542 3.6357 -0.81%
2019-05-24 0 6.170 6.160 6.170 6.130 6.210 14,776,903 91,093,561 6.1646 3.661 3.655 3.661 3.638 3.685 24,901,107 3.6582 0.82%
2019-05-23 0 6.120 6.110 6.120 6.080 6.170 16,423,919 100,595,074 6.1249 3.632 3.626 3.632 3.608 3.661 27,676,555 3.6347 -0.16%
2019-05-22 0 6.130 6.120 6.130 6.120 6.220 16,590,589 102,186,024 6.1593 3.638 3.632 3.638 3.632 3.691 27,957,417 3.6551 -0.49%
2019-05-21 0 6.160 6.160 6.170 6.110 6.220 19,209,560 118,668,432 6.1776 3.655 3.655 3.661 3.626 3.691 32,370,742 3.6659 0.49%
2019-05-20 0 6.130 6.130 6.140 6.100 6.240 23,836,493 146,613,274 6.1508 3.638 3.638 3.644 3.620 3.703 40,167,758 3.6500 0.99%
2019-05-17 0 6.070 6.070 6.090 6.060 6.230 25,663,206 156,465,207 6.0969 3.602 3.602 3.614 3.596 3.697 43,246,020 3.6180 -1.62%
2019-05-16 0 6.170 6.160 6.170 6.080 6.190 25,709,998 158,261,932 6.1557 3.661 3.655 3.661 3.608 3.673 43,324,871 3.6529 0.49%
2019-05-15 0 6.140 6.140 6.150 6.110 6.220 27,022,088 166,863,752 6.1751 3.644 3.644 3.650 3.626 3.691 45,535,923 3.6644 -0.49%
2019-05-14 0 6.170 6.170 6.190 6.020 6.200 42,186,204 258,825,700 6.1353 3.661 3.661 3.673 3.572 3.679 71,089,537 3.6408 0.00%
2019-05-10 0 6.170 6.170 6.190 6.120 6.290 33,827,386 209,649,766 6.1976 3.661 3.661 3.673 3.632 3.733 57,003,783 3.6778 -0.48%
2019-05-09 0 6.200 6.200 6.210 6.150 6.400 39,607,284 247,497,208 6.2488 3.679 3.679 3.685 3.650 3.798 66,743,703 3.7082 -3.13%
2019-05-08 0 6.400 6.390 6.400 6.360 6.510 44,338,520 284,641,726 6.4197 3.798 3.792 3.798 3.774 3.863 74,716,485 3.8096 -3.32%
2019-05-07 0 6.620 6.610 6.620 6.500 6.630 39,405,988 258,985,417 6.5722 3.928 3.923 3.928 3.857 3.934 66,404,492 3.9001 1.53%
2019-05-06 0 6.520 6.510 6.520 6.410 6.600 29,819,745 193,484,721 6.4885 3.869 3.863 3.869 3.804 3.917 50,250,358 3.8504 -1.95%
2019-05-03 0 6.650 6.640 6.650 6.490 6.670 18,621,138 122,817,119 6.5956 3.946 3.940 3.946 3.851 3.958 31,379,170 3.9140 1.06%
2019-05-02 0 6.580 6.580 6.590 6.560 6.650 12,555,290 82,793,329 6.5943 3.905 3.905 3.911 3.893 3.946 21,157,385 3.9132 -0.45%
2019-04-30 0 6.610 6.610 6.620 6.600 6.680 27,399,125 181,443,922 6.6223 3.923 3.923 3.928 3.917 3.964 46,171,282 3.9298 -1.49%
2019-04-29 0 6.710 6.700 6.710 6.630 6.730 17,079,050 114,215,858 6.6875 3.982 3.976 3.982 3.934 3.994 28,780,541 3.9685 0.90%
2019-04-26 0 6.650 6.630 6.650 6.610 6.670 23,562,474 156,411,413 6.6382 3.946 3.934 3.946 3.923 3.958 39,705,999 3.9392 0.45%
2019-04-25 0 6.620 6.610 6.620 6.580 6.700 19,619,052 129,943,557 6.6233 3.928 3.923 3.928 3.905 3.976 33,060,792 3.9304 0.15%
2019-04-24 0 6.610 6.590 6.610 6.570 6.700 18,485,952 122,311,444 6.6165 3.923 3.911 3.923 3.899 3.976 31,151,363 3.9264 0.15%
2019-04-23 0 6.600 6.590 6.600 6.520 6.630 27,243,699 179,391,874 6.5847 3.917 3.911 3.917 3.869 3.934 45,909,368 3.9075 -1.79%
2019-04-18 0 6.720 6.710 6.720 6.650 6.720 20,605,483 138,046,790 6.6995 3.988 3.982 3.988 3.946 3.988 34,723,064 3.9757 0.15%
2019-04-17 0 6.710 6.700 6.710 6.620 6.730 19,020,842 127,358,876 6.6958 3.982 3.976 3.982 3.928 3.994 32,052,726 3.9734 0.75%
2019-04-16 0 6.660 6.660 6.670 6.510 6.690 21,812,490 144,528,790 6.6260 3.952 3.952 3.958 3.863 3.970 36,757,036 3.9320 1.83%
2019-04-15 0 6.540 6.530 6.540 6.510 6.630 23,267,800 152,499,149 6.5541 3.881 3.875 3.881 3.863 3.934 39,209,433 3.8893 0.46%
2019-04-12 0 6.510 6.500 6.510 6.450 6.600 12,885,481 83,631,696 6.4904 3.863 3.857 3.863 3.828 3.917 21,713,802 3.8515 -0.46%
2019-04-11 0 6.540 6.530 6.540 6.500 6.640 15,622,049 102,112,281 6.5364 3.881 3.875 3.881 3.857 3.940 26,325,294 3.8789 -1.51%
2019-04-10 0 6.640 6.630 6.640 6.560 6.650 23,859,238 158,007,082 6.6225 3.940 3.934 3.940 3.893 3.946 40,206,087 3.9299 0.00%
2019-04-09 0 6.640 6.640 6.650 6.580 6.660 20,284,319 134,463,975 6.6290 3.940 3.940 3.946 3.905 3.952 34,181,858 3.9338 0.30%
2019-04-08 0 6.620 6.610 6.620 6.590 6.650 20,687,889 136,886,099 6.6167 3.928 3.923 3.928 3.911 3.946 34,861,929 3.9265 0.76%
2019-04-04 0 6.570 6.560 6.570 6.420 6.630 36,812,982 242,203,155 6.5793 3.899 3.893 3.899 3.810 3.934 62,034,921 3.9043 2.02%
2019-04-03 0 6.440 6.440 6.450 6.270 6.500 74,582,249 476,695,304 6.3915 3.822 3.822 3.828 3.721 3.857 125,681,314 3.7929 -0.46%
2019-04-02 0 6.470 6.470 6.480 6.410 6.480 30,792,252 198,579,919 6.4490 3.839 3.839 3.845 3.804 3.845 51,889,166 3.8270 -0.61%
2019-04-01 0 6.510 6.510 6.530 6.430 6.560 33,128,356 215,573,996 6.5072 3.863 3.863 3.875 3.816 3.893 55,825,821 3.8615 1.24%
2019-03-29 0 6.430 6.430 6.460 6.420 6.520 38,758,053 249,879,517 6.4472 3.816 3.816 3.834 3.810 3.869 65,312,633 3.8259 0.00%
2019-03-28 0 6.430 6.430 6.440 6.360 6.470 23,265,182 149,410,401 6.4221 3.816 3.816 3.822 3.774 3.839 39,205,021 3.8110 0.16%
2019-03-27 0 6.420 6.420 6.430 6.400 6.490 20,694,940 133,054,083 6.4293 3.810 3.810 3.816 3.798 3.851 34,873,811 3.8153 0.00%
2019-03-26 0 6.420 6.410 6.420 6.400 6.510 13,403,637 86,176,769 6.4294 3.810 3.804 3.810 3.798 3.863 22,586,966 3.8153 -0.62%
2019-03-25 0 6.460 6.460 6.470 6.420 6.520 28,954,519 187,111,365 6.4623 3.834 3.834 3.839 3.810 3.869 48,792,334 3.8349 -1.37%
2019-03-22 0 6.550 6.540 6.550 6.480 6.660 26,267,740 171,301,281 6.5214 3.887 3.881 3.887 3.845 3.952 44,264,743 3.8699 -0.15%
2019-03-21 0 6.560 6.540 6.560 6.530 6.610 20,931,363 137,479,583 6.5681 3.893 3.881 3.893 3.875 3.923 35,272,216 3.8977 -0.30%
2019-03-20 0 6.580 6.570 6.580 6.560 6.660 21,910,512 144,547,452 6.5972 3.905 3.899 3.905 3.893 3.952 36,922,216 3.9149 -0.90%
2019-03-19 0 6.640 6.640 6.660 6.630 6.740 22,874,009 152,376,382 6.6616 3.940 3.940 3.952 3.934 4.000 38,545,841 3.9531 -0.75%
2019-03-18 0 6.690 6.680 6.690 6.600 6.730 28,750,573 191,359,362 6.6558 3.970 3.964 3.970 3.917 3.994 48,448,657 3.9497 -0.15%
2019-03-15 0 6.700 6.680 6.700 6.540 6.700 56,122,686 374,274,950 6.6689 3.976 3.964 3.976 3.881 3.976 94,574,420 3.9575 1.82%
2019-03-14 0 6.580 6.580 6.590 6.550 6.610 14,948,700 98,390,992 6.5819 3.905 3.905 3.911 3.887 3.923 25,190,609 3.9059 -0.15%
2019-03-13 0 6.590 6.580 6.590 6.530 6.610 25,101,389 164,981,237 6.5726 3.911 3.905 3.911 3.875 3.923 42,299,282 3.9003 -0.15%
2019-03-12 0 6.600 6.600 6.610 6.560 6.640 27,726,384 182,989,835 6.5998 3.917 3.917 3.923 3.893 3.940 46,722,758 3.9165 0.76%
2019-03-11 0 6.550 6.540 6.550 6.510 6.600 23,470,414 153,673,797 6.5476 3.887 3.881 3.887 3.863 3.917 39,550,865 3.8855 0.31%
2019-03-08 0 6.530 6.530 6.550 6.520 6.720 52,197,860 342,864,915 6.5686 3.875 3.875 3.887 3.869 3.988 87,960,550 3.8979 -2.83%
2019-03-07 0 6.720 6.720 6.730 6.720 6.830 21,935,188 148,180,406 6.7554 3.988 3.988 3.994 3.988 4.053 36,963,799 4.0088 -1.03%
2019-03-06 0 6.790 6.780 6.790 6.710 6.870 28,156,869 191,057,213 6.7855 4.029 4.023 4.029 3.982 4.077 47,448,184 4.0266 -1.02%
2019-03-05 0 6.860 6.850 6.860 6.730 6.900 40,550,398 277,243,842 6.8370 4.071 4.065 4.071 3.994 4.095 68,332,980 4.0572 -0.58%
2019-03-04 0 6.900 6.900 6.910 6.620 7.060 104,353,611 719,542,565 6.8952 4.095 4.095 4.101 3.928 4.190 175,850,140 4.0918 4.07%
2019-03-01 0 6.630 6.630 6.640 6.560 6.700 23,627,808 157,188,649 6.6527 3.934 3.934 3.940 3.893 3.976 39,816,096 3.9479 0.61%
2019-02-28 0 6.590 6.590 6.610 6.590 6.740 28,072,630 185,877,125 6.6213 3.911 3.911 3.923 3.911 4.000 47,306,230 3.9292 -1.79%
2019-02-27 0 6.710 6.700 6.710 6.680 6.790 22,495,299 151,527,338 6.7360 3.982 3.976 3.982 3.964 4.029 37,907,663 3.9973 0.60%
2019-02-26 0 6.670 6.670 6.680 6.630 6.750 20,571,605 137,166,806 6.6678 3.958 3.958 3.964 3.934 4.006 34,665,975 3.9568 -0.45%
2019-02-25 0 6.700 6.700 6.710 6.550 6.720 42,261,266 281,589,037 6.6631 3.976 3.976 3.982 3.887 3.988 71,216,027 3.9540 1.67%
2019-02-22 0 6.590 6.590 6.600 6.580 6.640 26,189,607 172,701,976 6.5943 3.911 3.911 3.917 3.905 3.940 44,133,078 3.9132 0.00%
2019-02-21 0 6.590 6.580 6.590 6.500 6.600 25,339,798 166,188,050 6.5584 3.911 3.905 3.911 3.857 3.917 42,701,033 3.8919 0.46%
2019-02-20 0 6.560 6.560 6.570 6.540 6.620 27,537,120 181,197,172 6.5801 3.893 3.893 3.899 3.881 3.928 46,403,822 3.9048 0.15%
2019-02-19 0 6.550 6.550 6.560 6.530 6.620 15,320,995 100,463,781 6.5573 3.887 3.887 3.893 3.875 3.928 25,817,977 3.8912 -0.15%
2019-02-18 0 6.560 6.550 6.560 6.540 6.630 14,629,259 96,183,540 6.5747 3.893 3.887 3.893 3.881 3.934 24,652,307 3.9016 0.77%
2019-02-15 0 6.510 6.500 6.510 6.480 6.650 18,912,555 123,339,285 6.5216 3.863 3.857 3.863 3.845 3.946 31,870,248 3.8700 -1.81%
2019-02-14 0 6.630 6.620 6.630 6.540 6.640 21,741,145 143,694,116 6.6093 3.934 3.928 3.934 3.881 3.940 36,636,810 3.9221 0.30%
2019-02-13 0 6.610 6.600 6.610 6.530 6.620 29,448,132 193,938,110 6.5858 3.923 3.917 3.923 3.875 3.928 49,624,139 3.9081 1.69%
2019-02-12 0 6.500 6.490 6.500 6.450 6.580 28,366,954 184,628,771 6.5086 3.857 3.851 3.857 3.828 3.905 47,802,206 3.8623 -1.22%
2019-02-11 0 6.580 6.570 6.580 6.490 6.600 20,920,906 136,825,866 6.5402 3.905 3.899 3.905 3.851 3.917 35,254,595 3.8811 0.00%
2019-02-08 0 6.580 6.580 6.590 6.480 6.610 26,518,191 174,081,535 6.5646 3.905 3.905 3.911 3.845 3.923 44,686,787 3.8956 -0.45%
2019-02-04 0 6.610 6.600 6.610 6.550 6.630 13,278,349 87,540,463 6.5927 3.923 3.917 3.923 3.887 3.934 22,375,838 3.9123 0.15%
2019-02-01 0 6.600 6.590 6.600 6.560 6.700 21,976,018 144,891,090 6.5931 3.917 3.911 3.917 3.893 3.976 37,032,603 3.9125 -0.75%
2019-01-31 0 6.650 6.640 6.650 6.520 6.650 27,852,464 184,042,142 6.6078 3.946 3.940 3.946 3.869 3.946 46,935,220 3.9212 1.99%
2019-01-30 0 6.520 6.510 6.520 6.460 6.570 34,611,275 225,420,313 6.5129 3.869 3.863 3.869 3.834 3.899 58,324,743 3.8649 -0.46%
2019-01-29 0 6.550 6.540 6.550 6.460 6.560 30,273,967 197,727,758 6.5313 3.887 3.881 3.887 3.834 3.893 51,015,785 3.8758 0.46%
2019-01-28 0 6.520 6.510 6.520 6.430 6.550 37,739,308 245,861,936 6.5147 3.869 3.863 3.869 3.816 3.887 63,595,908 3.8660 0.62%
2019-01-25 0 6.480 6.470 6.480 6.400 6.490 28,863,578 186,678,691 6.4676 3.845 3.839 3.845 3.798 3.851 48,639,086 3.8380 0.78%
2019-01-24 0 6.430 6.410 6.430 6.390 6.490 24,523,454 157,434,639 6.4198 3.816 3.804 3.816 3.792 3.851 41,325,382 3.8096 -0.31%
2019-01-23 0 6.450 6.440 6.450 6.410 6.480 24,303,635 156,724,472 6.4486 3.828 3.822 3.828 3.804 3.845 40,954,957 3.8268 0.47%
2019-01-22 0 6.420 6.410 6.420 6.350 6.460 25,033,123 160,340,428 6.4051 3.810 3.804 3.810 3.768 3.834 42,184,244 3.8010 -0.31%
2019-01-21 0 6.440 6.420 6.440 6.370 6.450 31,341,611 200,807,053 6.4070 3.822 3.810 3.822 3.780 3.828 52,814,911 3.8021 0.78%
2019-01-18 0 6.390 6.380 6.390 6.360 6.420 21,818,587 139,473,532 6.3924 3.792 3.786 3.792 3.774 3.810 36,767,310 3.7934 0.79%
2019-01-17 0 6.340 6.330 6.340 6.280 6.440 27,322,047 173,047,366 6.3336 3.762 3.756 3.762 3.727 3.822 46,041,395 3.7585 -1.40%
2019-01-16 0 6.430 6.420 6.430 6.330 6.440 33,311,759 213,515,897 6.4096 3.816 3.810 3.816 3.756 3.822 56,134,881 3.8036 -0.16%
2019-01-15 0 6.440 6.430 6.440 6.340 6.460 41,119,287 263,871,037 6.4172 3.822 3.816 3.822 3.762 3.834 69,291,636 3.8081 1.58%
2019-01-14 0 6.340 6.330 6.340 6.260 6.340 40,311,340 254,259,595 6.3074 3.762 3.756 3.762 3.715 3.762 67,930,134 3.7430 0.63%
2019-01-11 0 6.300 6.290 6.300 6.200 6.300 39,376,252 246,788,633 6.2674 3.739 3.733 3.739 3.679 3.739 66,354,383 3.7193 1.78%
2019-01-10 0 6.190 6.190 6.200 6.160 6.320 28,669,961 177,968,793 6.2075 3.673 3.673 3.679 3.655 3.750 48,312,815 3.6837 -0.80%
2019-01-09 0 6.240 6.230 6.240 6.170 6.310 51,421,695 321,422,771 6.2507 3.703 3.697 3.703 3.661 3.745 86,652,605 3.7093 1.46%
2019-01-08 0 6.150 6.140 6.150 6.090 6.150 26,833,615 164,563,586 6.1327 3.650 3.644 3.650 3.614 3.650 45,218,320 3.6393 0.65%
2019-01-07 0 6.110 6.090 6.110 6.070 6.130 18,998,043 115,885,329 6.0999 3.626 3.614 3.626 3.602 3.638 32,014,307 3.6198 0.99%
2019-01-04 0 6.050 6.040 6.050 5.950 6.080 22,887,788 138,516,584 6.0520 3.590 3.584 3.590 3.531 3.608 38,569,060 3.5914 0.83%
2019-01-03 0 6.000 5.980 6.000 5.900 6.000 19,358,690 115,656,880 5.9744 3.561 3.549 3.561 3.501 3.561 32,622,047 3.5454 0.67%
2019-01-02 0 5.960 5.950 5.960 5.880 6.110 28,331,316 168,252,030 5.9387 3.537 3.531 3.537 3.489 3.626 47,742,151 3.5242 -2.45%
2018-12-31 0 6.110 6.090 6.110 6.040 6.110 16,128,646 98,159,670 6.0860 3.626 3.614 3.626 3.584 3.626 27,178,980 3.6116 1.33%
2018-12-28 0 6.030 6.020 6.030 6.000 6.080 20,263,552 122,000,320 6.0207 3.578 3.572 3.578 3.561 3.608 34,146,863 3.5728 0.50%
2018-12-27 0 6.000 5.990 6.000 5.920 6.020 32,236,039 193,099,845 5.9902 3.561 3.555 3.561 3.513 3.572 54,322,145 3.5547 1.01%
2018-12-24 0 5.940 5.930 5.940 5.830 5.940 12,526,247 73,833,854 5.8943 3.525 3.519 3.525 3.460 3.525 21,108,443 3.4978 0.51%
2018-12-21 0 5.910 5.900 5.910 5.830 5.910 28,794,116 169,384,926 5.8826 3.507 3.501 3.507 3.460 3.507 48,522,033 3.4909 0.51%
2018-12-20 0 5.880 5.880 5.890 5.800 5.940 24,117,237 141,208,141 5.8551 3.489 3.489 3.495 3.442 3.525 40,640,851 3.4745 -1.01%
2018-12-19 0 5.940 5.930 5.940 5.860 5.940 20,546,133 121,561,339 5.9165 3.525 3.519 3.525 3.477 3.525 34,623,051 3.5110 1.54%
2018-12-18 0 5.850 5.850 5.860 5.820 5.940 29,321,609 172,162,576 5.8715 3.472 3.472 3.477 3.454 3.525 49,410,931 3.4843 0.52%
2018-12-17 0 5.820 5.810 5.820 5.790 5.890 21,143,414 123,587,444 5.8452 3.454 3.448 3.454 3.436 3.495 35,629,551 3.4687 0.17%
2018-12-14 0 5.810 5.800 5.810 5.760 5.850 26,476,457 153,379,242 5.7930 3.448 3.442 3.448 3.418 3.472 44,616,460 3.4377 -1.02%
2018-12-13 0 5.870 5.870 5.880 5.850 5.930 20,998,139 123,536,821 5.8832 3.483 3.483 3.489 3.472 3.519 35,384,743 3.4912 0.00%
2018-12-12 0 5.870 5.860 5.870 5.790 5.900 20,864,902 122,284,477 5.8608 3.483 3.477 3.483 3.436 3.501 35,160,220 3.4779 1.73%
2018-12-11 0 5.770 5.770 5.780 5.750 5.850 13,782,303 79,657,873 5.7797 3.424 3.424 3.430 3.412 3.472 23,225,070 3.4298 -1.37%
2018-12-10 0 5.850 5.850 5.860 5.740 5.860 18,016,298 104,585,182 5.8050 3.472 3.472 3.477 3.406 3.477 30,359,932 3.4448 0.00%
2018-12-07 0 5.850 5.850 5.860 5.850 5.960 49,014,159 288,201,648 5.8800 3.472 3.472 3.477 3.472 3.537 82,595,577 3.4893 -1.02%
2018-12-06 0 5.910 5.900 5.910 5.780 5.920 40,171,076 234,610,491 5.8403 3.507 3.501 3.507 3.430 3.513 67,693,770 3.4658 -1.66%
2018-12-05 0 6.010 6.010 6.020 5.960 6.050 18,574,843 111,808,399 6.0193 3.566 3.566 3.572 3.537 3.590 31,301,157 3.5720 -1.15%
2018-12-04 0 6.080 6.070 6.080 5.970 6.080 29,458,065 178,405,080 6.0562 3.608 3.602 3.608 3.543 3.608 49,640,878 3.5939 0.50%
2018-12-03 0 6.050 6.040 6.050 6.010 6.110 36,771,541 222,375,815 6.0475 3.590 3.584 3.590 3.566 3.626 61,965,088 3.5887 1.68%
2018-11-30 0 5.950 5.940 5.950 5.900 5.990 42,721,467 253,746,307 5.9396 3.531 3.525 3.531 3.501 3.555 71,991,529 3.5247 0.17%
2018-11-29 0 5.940 5.930 5.940 5.890 6.000 19,118,501 113,551,127 5.9393 3.525 3.519 3.525 3.495 3.561 32,217,295 3.5245 -0.34%
2018-11-28 0 5.960 5.960 5.970 5.870 5.980 27,033,742 160,852,996 5.9501 3.537 3.537 3.543 3.483 3.549 45,555,561 3.5309 0.17%
2018-11-27 0 5.950 5.940 5.950 5.860 6.000 24,514,140 145,023,179 5.9159 3.531 3.525 3.531 3.477 3.561 41,309,687 3.5106 0.34%
2018-11-26 0 5.930 5.920 5.930 5.870 5.930 25,411,863 150,244,534 5.9124 3.519 3.513 3.519 3.483 3.519 42,822,473 3.5085 0.68%
2018-11-23 0 5.890 5.880 5.890 5.850 5.930 13,513,587 79,498,935 5.8829 3.495 3.489 3.495 3.472 3.519 22,772,247 3.4910 0.00%
2018-11-22 0 5.890 5.880 5.890 5.830 5.970 16,350,225 96,062,117 5.8753 3.495 3.489 3.495 3.460 3.543 27,552,371 3.4865 -0.51%
2018-11-21 0 5.920 5.910 5.920 5.870 5.940 17,359,963 102,648,770 5.9130 3.513 3.507 3.513 3.483 3.525 29,253,918 3.5089 0.00%
2018-11-20 0 5.920 5.910 5.920 5.870 5.940 16,724,796 98,855,743 5.9107 3.513 3.507 3.513 3.483 3.525 28,183,574 3.5076 -0.34%
2018-11-19 0 5.940 5.930 5.940 5.890 5.990 21,971,996 130,223,361 5.9268 3.525 3.519 3.525 3.495 3.555 37,025,825 3.5171 -0.34%
2018-11-16 0 5.960 5.950 5.960 5.860 5.980 12,237,490 72,617,856 5.9340 3.537 3.531 3.537 3.477 3.549 20,621,848 3.5214 0.85%
2018-11-15 0 5.910 5.910 5.920 5.840 5.940 16,681,011 98,407,203 5.8994 3.507 3.507 3.513 3.466 3.525 28,109,790 3.5008 0.17%
2018-11-14 0 5.900 5.890 5.900 5.840 5.980 19,868,411 117,063,980 5.8920 3.501 3.495 3.501 3.466 3.549 33,480,996 3.4964 0.17%
2018-11-13 0 5.890 5.880 5.890 5.740 5.900 19,539,827 113,925,034 5.8304 3.495 3.489 3.495 3.406 3.501 32,927,287 3.4599 -0.17%
2018-11-12 0 5.900 5.890 5.900 5.850 5.930 18,268,515 107,799,149 5.9008 3.501 3.495 3.501 3.472 3.519 30,784,952 3.5017 -0.84%
2018-11-09 0 5.950 5.940 5.950 5.860 6.000 18,947,218 111,958,032 5.9089 3.531 3.525 3.531 3.477 3.561 31,928,660 3.5065 -1.00%
2018-11-08 0 6.010 6.000 6.010 5.970 6.020 30,402,788 182,287,664 5.9958 3.566 3.561 3.566 3.543 3.572 51,232,866 3.5580 1.01%
2018-11-07 0 5.950 5.940 5.950 5.860 5.980 28,568,168 169,623,709 5.9375 3.531 3.525 3.531 3.477 3.549 48,141,279 3.5235 0.51%
2018-11-06 0 5.920 5.920 5.930 5.890 5.960 32,378,960 191,463,180 5.9132 3.513 3.513 3.519 3.495 3.537 54,562,986 3.5090 -0.34%
2018-11-05 0 5.940 5.930 5.940 5.870 5.980 19,033,774 112,726,433 5.9224 3.525 3.519 3.525 3.483 3.549 32,074,519 3.5145 0.17%
2018-11-02 0 5.930 5.920 5.930 5.840 5.970 52,171,961 308,182,228 5.9070 3.519 3.513 3.519 3.466 3.543 87,916,907 3.5054 1.37%
2018-11-01 0 5.850 5.840 5.850 5.800 5.890 21,075,740 123,116,507 5.8416 3.472 3.466 3.472 3.442 3.495 35,515,511 3.4666 -0.51%
2018-10-31 0 5.880 5.870 5.880 5.850 5.940 34,515,665 202,947,230 5.8799 3.489 3.483 3.489 3.472 3.525 58,163,627 3.4892 0.17%
2018-10-30 0 5.870 5.860 5.870 5.780 5.910 37,260,446 218,033,322 5.8516 3.483 3.477 3.483 3.430 3.507 62,788,960 3.4725 1.38%
2018-10-29 0 5.790 5.780 5.790 5.670 5.790 29,711,621 170,954,413 5.7538 3.436 3.430 3.436 3.365 3.436 50,068,155 3.4144 2.12%
2018-10-26 0 5.670 5.670 5.680 5.590 5.690 21,356,479 120,615,339 5.6477 3.365 3.365 3.371 3.317 3.377 35,988,595 3.3515 0.35%
2018-10-25 0 5.650 5.630 5.650 5.500 5.650 25,528,967 142,816,365 5.5943 3.353 3.341 3.353 3.264 3.353 43,019,809 3.3198 1.25%
2018-10-24 0 5.580 5.570 5.580 5.510 5.660 14,433,756 80,742,517 5.5940 3.311 3.305 3.311 3.270 3.359 24,322,858 3.3196 0.72%
2018-10-23 0 5.540 5.530 5.540 5.470 5.620 17,433,136 96,825,878 5.5541 3.288 3.282 3.288 3.246 3.335 29,377,224 3.2960 -1.07%
2018-10-22 0 5.600 5.590 5.600 5.540 5.680 23,674,044 133,011,809 5.6185 3.323 3.317 3.323 3.288 3.371 39,894,010 3.3341 0.72%
2018-10-19 0 5.560 5.550 5.560 5.460 5.620 28,587,435 158,999,159 5.5619 3.299 3.294 3.299 3.240 3.335 48,173,747 3.3005 1.28%
2018-10-18 0 5.490 5.490 5.500 5.450 5.540 19,142,970 104,882,755 5.4789 3.258 3.258 3.264 3.234 3.288 32,258,529 3.2513 0.18%
2018-10-16 0 5.480 5.470 5.480 5.430 5.530 11,813,043 64,562,915 5.4654 3.252 3.246 3.252 3.222 3.282 19,906,597 3.2433 0.92%
2018-10-15 0 5.430 5.410 5.430 5.390 5.470 20,932,990 113,528,533 5.4234 3.222 3.210 3.222 3.199 3.246 35,274,958 3.2184 -1.63%
2018-10-12 0 5.520 5.520 5.530 5.500 5.600 25,768,731 142,903,124 5.5456 3.276 3.276 3.282 3.264 3.323 43,423,844 3.2909 0.00%
2018-10-11 0 5.520 5.510 5.520 5.480 5.690 33,734,593 186,529,900 5.5293 3.276 3.270 3.276 3.252 3.377 56,847,414 3.2812 -3.16%
2018-10-10 0 5.700 5.690 5.700 5.650 5.750 16,386,561 93,415,176 5.7007 3.383 3.377 3.383 3.353 3.412 27,613,602 3.3829 1.24%
2018-10-09 0 5.630 5.630 5.640 5.610 5.680 17,298,984 97,594,552 5.6416 3.341 3.341 3.347 3.329 3.371 29,151,160 3.3479 0.00%
2018-10-08 0 5.630 5.620 5.630 5.590 5.670 26,575,872 149,659,468 5.6314 3.341 3.335 3.341 3.317 3.365 44,783,988 3.3418 0.90%
2018-10-05 0 5.580 5.570 5.580 5.540 5.630 16,432,105 91,849,440 5.5896 3.311 3.305 3.311 3.288 3.341 27,690,350 3.3170 0.54%
2018-10-04 0 5.550 5.540 5.550 5.540 5.720 24,774,683 138,209,393 5.5787 3.294 3.288 3.294 3.288 3.394 41,748,737 3.3105 -3.31%
2018-10-03 0 5.740 5.730 5.740 5.620 5.750 10,741,409 61,370,127 5.7134 3.406 3.400 3.406 3.335 3.412 18,100,747 3.3905 0.70%
2018-10-02 0 5.700 5.690 5.700 5.690 5.820 20,342,908 116,601,566 5.7318 3.383 3.377 3.383 3.377 3.454 34,280,589 3.4014 -2.90%
2018-09-28 0 5.870 5.860 5.870 5.820 5.920 22,382,561 131,456,870 5.8732 3.483 3.477 3.483 3.454 3.513 37,717,684 3.4853 1.21%
2018-09-27 0 5.800 5.790 5.800 5.750 5.820 17,776,728 103,073,957 5.7983 3.442 3.436 3.442 3.412 3.454 29,956,224 3.4408 0.00%
2018-09-26 0 5.800 5.790 5.800 5.730 5.830 40,178,737 232,587,548 5.7888 3.442 3.436 3.442 3.400 3.460 67,706,680 3.4352 0.87%
2018-09-24 0 5.750 5.740 5.750 5.720 5.870 15,023,045 86,538,496 5.7604 3.412 3.406 3.412 3.394 3.483 25,315,890 3.4183 -2.04%
2018-09-21 0 5.870 5.860 5.870 5.760 5.870 33,949,125 197,808,906 5.8266 3.483 3.477 3.483 3.418 3.483 57,208,930 3.4577 2.09%
2018-09-20 0 5.750 5.740 5.750 5.710 5.770 22,579,086 129,483,181 5.7347 3.412 3.406 3.412 3.388 3.424 38,048,855 3.4031 1.05%
2018-09-19 0 5.690 5.680 5.690 5.630 5.710 24,903,031 141,235,741 5.6714 3.377 3.371 3.377 3.341 3.388 41,965,021 3.3656 0.71%
2018-09-18 0 5.650 5.640 5.650 5.560 5.670 19,360,719 108,737,919 5.6164 3.353 3.347 3.353 3.299 3.365 32,625,466 3.3329 0.36%
2018-09-17 0 5.630 5.620 5.630 5.580 5.650 13,214,824 74,158,507 5.6118 3.341 3.335 3.341 3.311 3.353 22,268,790 3.3302 -0.88%
2018-09-14 0 5.680 5.670 5.680 5.610 5.710 19,276,841 109,484,660 5.6796 3.371 3.365 3.371 3.329 3.388 32,484,120 3.3704 0.71%
2018-09-13 0 5.640 5.640 5.650 5.550 5.650 26,315,883 147,614,569 5.6093 3.347 3.347 3.353 3.294 3.353 44,345,870 3.3287 2.36%
2018-09-12 0 5.510 5.510 5.520 5.460 5.580 38,555,966 212,701,759 5.5167 3.270 3.270 3.276 3.240 3.311 64,972,088 3.2737 0.00%
2018-09-11 0 5.510 5.500 5.510 5.480 5.550 22,431,993 123,469,089 5.5042 3.270 3.264 3.270 3.252 3.294 37,800,983 3.2663 -0.72%
2018-09-10 0 5.550 5.550 5.560 5.490 5.570 30,407,247 168,303,279 5.5350 3.294 3.294 3.299 3.258 3.305 51,240,380 3.2846 -0.18%
2018-09-07 0 5.560 5.550 5.560 5.510 5.670 62,955,530 350,535,117 5.5680 3.299 3.294 3.299 3.270 3.365 106,088,699 3.3042 -1.42%
2018-09-06 0 5.640 5.630 5.640 5.570 5.650 34,422,269 193,261,359 5.6144 3.347 3.341 3.347 3.305 3.353 58,006,242 3.3317 0.71%
2018-09-05 0 5.600 5.590 5.600 5.580 5.700 23,800,511 133,883,816 5.6252 3.323 3.317 3.323 3.311 3.383 40,107,124 3.3382 -1.41%
2018-09-04 0 5.680 5.670 5.680 5.650 5.710 19,282,111 109,676,251 5.6880 3.371 3.365 3.371 3.353 3.388 32,493,000 3.3754 0.35%
2018-09-03 0 5.660 5.650 5.660 5.630 5.730 23,190,572 131,236,790 5.6591 3.359 3.353 3.359 3.341 3.400 39,079,293 3.3582 -0.18%
2018-08-31 0 5.670 5.670 5.680 5.660 5.720 34,280,030 194,787,806 5.6823 3.365 3.365 3.371 3.359 3.394 57,766,550 3.3720 -1.05%
2018-08-30 0 5.730 5.720 5.730 5.700 5.800 24,236,061 138,815,449 5.7276 3.400 3.394 3.400 3.383 3.442 40,841,085 3.3989 -0.52%
2018-08-29 0 5.760 5.760 5.770 5.730 5.810 25,484,519 147,042,581 5.7699 3.418 3.418 3.424 3.400 3.448 42,944,908 3.4240 0.00%
2018-08-28 0 5.760 5.750 5.760 5.730 5.790 22,570,255 129,914,589 5.7560 3.418 3.412 3.418 3.400 3.436 38,033,974 3.4158 0.17%
2018-08-27 0 5.750 5.740 5.750 5.690 5.780 34,908,763 200,602,198 5.7465 3.412 3.406 3.412 3.377 3.430 58,826,051 3.4101 1.41%
2018-08-24 0 5.670 5.660 5.670 5.540 5.740 44,912,419 254,233,856 5.6607 3.365 3.359 3.365 3.288 3.406 75,683,583 3.3592 1.25%
2018-08-23 0 5.600 5.590 5.600 5.550 5.640 24,741,624 138,239,842 5.5873 3.323 3.317 3.323 3.294 3.347 41,693,028 3.3157 0.18%
2018-08-22 0 5.590 5.580 5.590 5.530 5.620 36,853,718 205,593,309 5.5786 3.317 3.311 3.317 3.282 3.335 62,103,567 3.3105 0.36%
2018-08-21 0 5.570 5.560 5.570 5.510 5.590 23,023,827 127,957,654 5.5576 3.305 3.299 3.305 3.270 3.317 38,798,305 3.2980 0.18%
2018-08-20 0 5.560 5.550 5.560 5.470 5.580 27,516,677 152,255,623 5.5332 3.299 3.294 3.299 3.246 3.311 46,369,373 3.2835 -0.18%
2018-08-17 0 5.570 5.560 5.570 5.510 5.580 30,401,162 168,472,634 5.5417 3.305 3.299 3.305 3.270 3.311 51,230,126 3.2885 1.83%
2018-08-16 0 5.470 5.460 5.470 5.450 5.550 32,886,466 180,475,279 5.4878 3.246 3.240 3.246 3.234 3.294 55,418,204 3.2566 -0.73%
2018-08-15 0 5.510 5.500 5.510 5.460 5.550 21,738,996 119,224,915 5.4844 3.270 3.264 3.270 3.240 3.294 36,633,188 3.2546 -0.54%
2018-08-14 0 5.540 5.540 5.550 5.490 5.570 18,615,275 102,798,221 5.5223 3.288 3.288 3.294 3.258 3.305 31,369,290 3.2770 0.54%
2018-08-13 0 5.510 5.500 5.510 5.440 5.530 19,050,712 104,476,048 5.4841 3.270 3.264 3.270 3.228 3.282 32,103,061 3.2544 -0.90%
2018-08-10 0 5.560 5.560 5.570 5.540 5.640 15,108,361 84,313,383 5.5806 3.299 3.299 3.305 3.288 3.347 25,459,659 3.3116 -1.42%
2018-08-09 0 5.640 5.630 5.640 5.540 5.670 19,844,242 111,559,188 5.6217 3.347 3.341 3.347 3.288 3.365 33,440,268 3.3361 0.71%
2018-08-08 0 5.600 5.600 5.610 5.570 5.650 20,272,407 113,628,812 5.6051 3.323 3.323 3.329 3.305 3.353 34,161,785 3.3262 -0.36%
2018-08-07 0 5.620 5.610 5.620 5.580 5.640 15,772,397 88,556,994 5.6147 3.335 3.329 3.335 3.311 3.347 26,578,651 3.3319 0.18%
2018-08-06 0 5.610 5.600 5.610 5.570 5.690 30,561,919 172,146,241 5.6327 3.329 3.323 3.329 3.305 3.377 51,501,023 3.3426 0.90%
2018-08-03 0 5.560 5.550 5.560 5.510 5.570 30,466,891 168,893,849 5.5435 3.299 3.294 3.299 3.270 3.305 51,340,888 3.2897 0.00%
2018-08-02 0 5.560 5.550 5.560 5.490 5.630 31,681,865 175,659,177 5.5445 3.299 3.294 3.299 3.258 3.341 53,388,286 3.2902 -1.07%
2018-08-01 0 5.620 5.620 5.630 5.600 5.710 22,229,832 125,487,555 5.6450 3.335 3.335 3.341 3.323 3.388 37,460,314 3.3499 -0.71%
2018-07-31 0 5.660 5.640 5.660 5.600 5.660 21,566,506 121,731,628 5.6445 3.359 3.347 3.359 3.323 3.359 36,342,519 3.3496 0.53%
2018-07-30 0 5.630 5.620 5.630 5.590 5.670 17,722,947 99,724,560 5.6269 3.341 3.335 3.341 3.317 3.365 29,865,595 3.3391 0.18%
2018-07-27 0 5.620 5.610 5.620 5.540 5.620 18,142,780 101,268,681 5.5818 3.335 3.329 3.335 3.288 3.335 30,573,071 3.3123 0.00%
2018-07-26 0 5.620 5.610 5.620 5.560 5.660 21,162,000 118,411,672 5.5955 3.335 3.329 3.335 3.299 3.359 35,660,871 3.3205 0.54%
2018-07-25 0 5.590 5.590 5.600 5.580 5.660 19,108,683 107,102,473 5.6049 3.317 3.317 3.323 3.311 3.359 32,200,750 3.3261 0.00%
2018-07-24 0 5.590 5.590 5.610 5.450 5.620 43,955,654 245,318,692 5.5810 3.317 3.317 3.329 3.234 3.335 74,071,303 3.3119 1.82%
2018-07-23 0 5.490 5.490 5.500 5.460 5.560 34,116,541 187,977,949 5.5099 3.258 3.258 3.264 3.240 3.299 57,491,049 3.2697 0.37%
2018-07-20 0 5.470 5.460 5.470 5.330 5.500 32,602,213 177,086,475 5.4317 3.246 3.240 3.246 3.163 3.264 54,939,198 3.2233 0.92%
2018-07-19 0 5.420 5.410 5.420 5.420 5.500 15,641,742 85,109,474 5.4412 3.216 3.210 3.216 3.216 3.264 26,358,480 3.2289 -0.91%
2018-07-18 0 5.470 5.460 5.470 5.440 5.510 17,608,766 96,431,175 5.4763 3.246 3.240 3.246 3.228 3.270 29,673,185 3.2498 -0.18%
2018-07-17 0 5.480 5.480 5.490 5.470 5.530 20,045,473 109,966,113 5.4858 3.252 3.252 3.258 3.246 3.282 33,779,370 3.2554 -0.90%
2018-07-16 0 5.530 5.520 5.530 5.480 5.560 12,213,422 67,326,182 5.5125 3.282 3.276 3.282 3.252 3.299 20,581,290 3.2712 -0.36%
2018-07-13 0 5.550 5.550 5.560 5.520 5.570 13,375,229 74,304,054 5.5553 3.294 3.294 3.299 3.276 3.305 22,539,094 3.2967 0.54%
2018-07-12 0 5.520 5.520 5.540 5.470 5.580 20,298,934 112,540,852 5.5442 3.276 3.276 3.288 3.246 3.311 34,206,487 3.2900 0.18%
2018-07-11 0 5.510 5.500 5.510 5.460 5.550 30,962,806 170,013,459 5.4909 3.270 3.264 3.270 3.240 3.294 52,176,573 3.2584 -1.78%
2018-07-10 0 5.610 5.600 5.610 5.590 5.650 28,468,453 160,095,283 5.6236 3.329 3.323 3.329 3.317 3.353 47,973,246 3.3372 1.08%
2018-07-09 0 5.550 5.550 5.560 5.490 5.590 41,314,022 228,513,103 5.5311 3.294 3.294 3.299 3.258 3.317 69,619,791 3.2823 1.46%
2018-07-06 0 5.470 5.470 5.480 5.440 5.540 54,564,514 299,448,927 5.4880 3.246 3.246 3.252 3.228 3.288 91,948,686 3.2567 -0.36%
2018-07-05 0 5.490 5.480 5.490 5.420 5.540 48,229,047 264,451,320 5.4832 3.258 3.252 3.258 3.216 3.288 81,272,556 3.2539 0.00%
2018-07-04 0 5.490 5.480 5.490 5.460 5.650 57,500,166 317,100,840 5.5148 3.258 3.252 3.258 3.240 3.353 96,895,662 3.2726 -2.08%
2018-07-03 0 5.950 5.950 5.960 5.790 5.970 46,648,496 274,497,798 5.8844 3.327 3.327 3.333 3.238 3.338 83,422,405 3.2905 -1.00%
2018-06-29 0 6.010 6.010 6.020 5.930 6.040 24,162,169 145,213,788 6.0100 3.361 3.361 3.366 3.316 3.377 43,209,673 3.3607 1.35%
2018-06-28 0 5.930 5.920 5.930 5.860 5.970 36,378,021 215,216,593 5.9161 3.316 3.310 3.316 3.277 3.338 65,055,516 3.3082 0.17%
2018-06-27 0 5.920 5.920 5.930 5.900 6.060 41,463,505 247,266,190 5.9635 3.310 3.310 3.316 3.299 3.389 74,149,985 3.3347 -2.15%
2018-06-26 0 6.050 6.040 6.050 6.030 6.100 43,699,583 264,911,621 6.0621 3.383 3.377 3.383 3.372 3.411 78,148,807 3.3898 -1.14%
2018-06-25 0 6.120 6.100 6.120 6.070 6.180 32,598,147 199,124,676 6.1085 3.422 3.411 3.422 3.394 3.456 58,295,895 3.4158 -0.65%
2018-06-22 0 6.160 6.160 6.170 6.120 6.180 22,901,787 140,982,004 6.1559 3.445 3.445 3.450 3.422 3.456 40,955,707 3.4423 -0.16%
2018-06-21 0 6.170 6.170 6.180 6.150 6.300 46,814,726 291,279,597 6.2220 3.450 3.450 3.456 3.439 3.523 83,719,677 3.4792 -0.96%
2018-06-20 0 6.230 6.220 6.230 6.090 6.310 49,790,203 309,697,644 6.2201 3.484 3.478 3.484 3.405 3.528 89,040,780 3.4782 1.14%
2018-06-19 0 6.160 6.160 6.170 6.090 6.230 68,203,161 420,132,816 6.1600 3.445 3.445 3.450 3.405 3.484 121,969,028 3.4446 -2.22%
2018-06-15 0 6.300 6.290 6.300 6.270 6.360 38,209,727 240,639,869 6.2979 3.523 3.517 3.523 3.506 3.556 68,331,191 3.5217 -0.63%
2018-06-14 0 6.340 6.330 6.340 6.290 6.370 35,104,113 221,885,339 6.3208 3.545 3.540 3.545 3.517 3.562 62,777,362 3.5345 0.00%
2018-06-13 0 6.340 6.340 6.350 6.330 6.390 32,328,179 205,542,986 6.3580 3.545 3.545 3.551 3.540 3.573 57,813,106 3.5553 -1.09%
2018-06-12 0 6.410 6.400 6.410 6.310 6.430 29,713,933 190,038,513 6.3956 3.584 3.579 3.584 3.528 3.596 53,137,999 3.5763 0.47%
2018-06-11 0 6.380 6.370 6.380 6.300 6.400 20,748,402 132,143,028 6.3688 3.568 3.562 3.568 3.523 3.579 37,104,767 3.5613 0.95%
2018-06-08 0 6.320 6.320 6.330 6.310 6.430 23,954,407 152,186,807 6.3532 3.534 3.534 3.540 3.528 3.596 42,838,128 3.5526 -1.86%
2018-06-07 0 6.440 6.440 6.450 6.300 6.470 61,444,690 394,237,827 6.4161 3.601 3.601 3.607 3.523 3.618 109,882,724 3.5878 1.90%
2018-06-06 0 6.320 6.320 6.330 6.260 6.340 18,249,550 115,285,998 6.3172 3.534 3.534 3.540 3.500 3.545 32,636,022 3.5325 0.64%
2018-06-05 0 6.280 6.280 6.290 6.260 6.350 22,920,565 144,234,408 6.2928 3.512 3.512 3.517 3.500 3.551 40,989,288 3.5188 -0.95%
2018-06-04 0 6.340 6.330 6.340 6.270 6.360 27,765,902 175,665,259 6.3267 3.545 3.540 3.545 3.506 3.556 49,654,298 3.5378 1.44%
2018-06-01 0 6.250 6.250 6.260 6.170 6.260 54,595,246 340,497,952 6.2368 3.495 3.495 3.500 3.450 3.500 97,633,731 3.4875 0.64%
2018-05-31 0 6.210 6.210 6.220 6.130 6.210 44,092,646 272,933,945 6.1900 3.473 3.473 3.478 3.428 3.473 78,851,729 3.4614 1.31%
2018-05-30 0 6.130 6.130 6.140 6.120 6.200 45,467,556 279,443,762 6.1460 3.428 3.428 3.433 3.422 3.467 81,310,507 3.4367 -1.61%
2018-05-29 0 6.230 6.230 6.240 6.230 6.310 18,111,503 113,100,510 6.2447 3.484 3.484 3.489 3.484 3.528 32,389,150 3.4919 -1.27%
2018-05-28 0 6.310 6.310 6.320 6.240 6.340 13,730,903 86,607,337 6.3075 3.528 3.528 3.534 3.489 3.545 24,555,239 3.5270 0.16%
2018-05-25 0 6.300 6.300 6.310 6.270 6.330 17,002,433 107,033,999 6.2952 3.523 3.523 3.528 3.506 3.540 30,405,779 3.5202 0.16%
2018-05-24 0 6.290 6.290 6.300 6.240 6.300 18,780,734 117,954,075 6.2806 3.517 3.517 3.523 3.489 3.523 33,585,949 3.5120 0.16%
2018-05-23 0 6.280 6.280 6.290 6.270 6.380 37,649,566 237,849,158 6.3174 3.512 3.512 3.517 3.506 3.568 67,329,445 3.5326 -1.41%
2018-05-21 0 6.370 6.370 6.400 6.340 6.420 43,694,937 278,630,158 6.3767 3.562 3.562 3.579 3.545 3.590 78,140,498 3.5658 0.31%
2018-05-18 0 6.350 6.350 6.360 6.310 6.390 19,917,507 126,583,772 6.3554 3.551 3.551 3.556 3.528 3.573 35,618,862 3.5538 0.16%
2018-05-17 0 6.340 6.330 6.340 6.310 6.430 27,546,314 174,648,297 6.3402 3.545 3.540 3.545 3.528 3.596 49,261,604 3.5453 -0.63%
2018-05-16 0 6.380 6.380 6.390 6.320 6.410 25,973,692 165,370,775 6.3669 3.568 3.568 3.573 3.534 3.584 46,449,254 3.5602 0.31%
2018-05-15 0 6.360 6.350 6.360 6.330 6.410 19,650,469 125,112,541 6.3669 3.556 3.551 3.556 3.540 3.584 35,141,313 3.5603 -0.78%
2018-05-14 0 6.410 6.410 6.420 6.330 6.420 32,291,202 206,180,124 6.3850 3.584 3.584 3.590 3.540 3.590 57,746,979 3.5704 1.75%
2018-05-11 0 6.300 6.290 6.300 6.260 6.340 29,120,797 183,444,602 6.2994 3.523 3.517 3.523 3.500 3.545 52,077,283 3.5225 1.29%
2018-05-10 0 6.220 6.220 6.240 6.200 6.300 33,660,596 209,833,291 6.2338 3.478 3.478 3.489 3.467 3.523 60,195,893 3.4858 -0.96%
2018-05-09 0 6.280 6.270 6.280 6.200 6.280 19,308,300 120,711,945 6.2518 3.512 3.506 3.512 3.467 3.512 34,529,405 3.4959 0.80%
2018-05-08 0 6.230 6.230 6.240 6.180 6.300 24,241,353 151,449,019 6.2475 3.484 3.484 3.489 3.456 3.523 43,351,279 3.4935 0.65%
2018-05-07 0 6.190 6.180 6.190 6.140 6.220 22,482,466 138,889,287 6.1777 3.461 3.456 3.461 3.433 3.478 40,205,827 3.4545 0.49%
2018-05-04 0 6.160 6.150 6.160 6.150 6.220 36,622,461 225,958,164 6.1699 3.445 3.439 3.445 3.439 3.478 65,492,653 3.4501 -0.81%
2018-05-03 0 6.210 6.210 6.220 6.180 6.270 38,554,183 239,488,893 6.2117 3.473 3.473 3.478 3.456 3.506 68,947,189 3.4735 -1.58%
2018-05-02 0 6.310 6.300 6.310 6.280 6.420 36,478,272 230,829,295 6.3279 3.528 3.523 3.528 3.512 3.590 65,234,797 3.5384 -2.32%
2018-04-30 0 6.460 6.450 6.460 6.340 6.480 29,181,451 188,055,530 6.4444 3.612 3.607 3.612 3.545 3.624 52,185,751 3.6036 1.41%
2018-04-27 0 6.370 6.360 6.370 6.330 6.400 17,304,558 110,018,849 6.3578 3.562 3.556 3.562 3.540 3.579 30,946,075 3.5552 0.16%
2018-04-26 0 6.360 6.350 6.360 6.310 6.400 38,393,000 243,779,674 6.3496 3.556 3.551 3.556 3.528 3.579 68,658,942 3.5506 0.16%
2018-04-25 0 6.350 6.340 6.350 6.290 6.370 38,909,357 246,366,705 6.3318 3.551 3.545 3.551 3.517 3.562 69,582,353 3.5406 0.47%
2018-04-24 0 6.320 6.320 6.330 6.160 6.350 24,364,702 153,610,933 6.3047 3.534 3.534 3.540 3.445 3.551 43,571,866 3.5255 1.61%
2018-04-23 0 6.220 6.210 6.220 6.160 6.250 15,459,821 96,156,837 6.2198 3.478 3.473 3.478 3.445 3.495 27,647,096 3.4780 -0.32%
2018-04-20 0 6.240 6.230 6.240 6.210 6.310 29,679,322 185,647,773 6.2551 3.489 3.484 3.489 3.473 3.528 53,076,104 3.4978 -0.95%
2018-04-19 0 6.300 6.290 6.300 6.190 6.300 28,752,705 180,242,596 6.2687 3.523 3.517 3.523 3.461 3.523 51,419,017 3.5054 1.94%
2018-04-18 0 6.180 6.170 6.180 6.140 6.260 33,349,763 206,202,978 6.1830 3.456 3.450 3.456 3.433 3.500 59,640,024 3.4575 0.49%
2018-04-17 0 6.150 6.130 6.150 6.110 6.230 30,086,858 185,259,757 6.1575 3.439 3.428 3.439 3.417 3.484 53,804,908 3.4432 0.00%
2018-04-16 0 6.150 6.150 6.160 6.110 6.290 39,442,310 243,003,099 6.1610 3.439 3.439 3.445 3.417 3.517 70,535,443 3.4451 -2.23%
2018-04-13 0 6.290 6.290 6.300 6.270 6.350 25,782,175 162,557,722 6.3050 3.517 3.517 3.523 3.506 3.551 46,106,761 3.5257 -0.16%
2018-04-12 0 6.300 6.290 6.300 6.260 6.370 24,383,475 153,884,876 6.3110 3.523 3.517 3.523 3.500 3.562 43,605,438 3.5290 -0.63%
2018-04-11 0 6.340 6.340 6.350 6.300 6.380 27,651,826 175,544,024 6.3484 3.545 3.545 3.551 3.523 3.568 49,450,293 3.5499 0.32%
2018-04-10 0 6.320 6.310 6.320 6.200 6.340 31,747,865 199,952,703 6.2981 3.534 3.528 3.534 3.467 3.545 56,775,319 3.5218 1.44%
2018-04-09 0 6.230 6.220 6.230 6.160 6.300 33,800,597 210,311,580 6.2221 3.484 3.478 3.484 3.445 3.523 60,446,259 3.4793 0.81%
2018-04-06 0 6.180 6.180 6.190 6.120 6.250 22,535,779 139,601,282 6.1947 3.456 3.456 3.461 3.422 3.495 40,301,168 3.4640 0.16%
2018-04-04 0 6.170 6.160 6.170 6.170 6.280 23,496,591 145,889,362 6.2090 3.450 3.445 3.450 3.450 3.512 42,019,407 3.4720 -1.75%
2018-04-03 0 6.280 6.270 6.280 6.140 6.300 38,913,593 242,032,081 6.2197 3.512 3.506 3.512 3.433 3.523 69,589,929 3.4780 2.11%
2018-03-29 0 6.150 6.140 6.150 6.080 6.200 35,184,488 215,871,520 6.1354 3.439 3.433 3.439 3.400 3.467 62,921,098 3.4308 0.16%
2018-03-28 0 6.140 6.140 6.150 6.140 6.290 32,661,012 202,463,540 6.1989 3.433 3.433 3.439 3.433 3.517 58,408,317 3.4663 -2.07%
2018-03-27 0 6.270 6.270 6.280 6.250 6.310 21,111,620 132,593,129 6.2806 3.506 3.506 3.512 3.495 3.528 37,754,317 3.5120 0.64%
2018-03-26 0 6.230 6.230 6.240 6.130 6.240 29,591,502 183,124,435 6.1884 3.484 3.484 3.489 3.428 3.489 52,919,053 3.4605 -0.32%
2018-03-23 0 6.250 6.240 6.250 6.120 6.250 53,897,309 332,406,418 6.1674 3.495 3.489 3.495 3.422 3.495 96,385,597 3.4487 -0.95%
2018-03-22 0 6.310 6.300 6.310 6.290 6.390 26,243,732 166,139,925 6.3307 3.528 3.523 3.528 3.517 3.573 46,932,172 3.5400 0.16%
2018-03-21 0 6.300 6.290 6.300 6.260 6.380 35,063,666 221,753,040 6.3243 3.523 3.517 3.523 3.500 3.568 62,705,030 3.5364 1.12%
2018-03-20 0 6.230 6.220 6.230 6.180 6.250 26,103,366 162,371,826 6.2203 3.484 3.478 3.484 3.456 3.495 46,681,153 3.4783 -0.64%
2018-03-19 0 6.270 6.270 6.280 6.210 6.310 17,582,021 110,134,764 6.2641 3.506 3.506 3.512 3.473 3.528 31,442,267 3.5028 -0.16%
2018-03-16 0 6.280 6.280 6.290 6.240 6.350 41,438,604 260,337,266 6.2825 3.512 3.512 3.517 3.489 3.551 74,105,454 3.5131 -0.79%
2018-03-15 0 6.330 6.330 6.340 6.290 6.360 24,366,646 154,222,493 6.3292 3.540 3.540 3.545 3.517 3.556 43,575,343 3.5392 -0.63%
2018-03-14 0 6.370 6.370 6.390 6.300 6.400 25,875,442 164,090,589 6.3416 3.562 3.562 3.573 3.523 3.579 46,273,552 3.5461 -0.93%
2018-03-13 0 6.430 6.420 6.430 6.340 6.490 31,036,643 199,691,362 6.4341 3.596 3.590 3.596 3.545 3.629 55,503,427 3.5978 0.78%
2018-03-12 0 6.380 6.380 6.390 6.320 6.420 26,166,227 166,659,979 6.3693 3.568 3.568 3.573 3.534 3.590 46,793,568 3.5616 1.27%
2018-03-09 0 6.300 6.290 6.300 6.280 6.330 15,319,154 96,543,989 6.3022 3.523 3.517 3.523 3.512 3.540 27,395,538 3.5241 0.80%
2018-03-08 0 6.250 6.250 6.260 6.210 6.290 20,425,349 127,786,091 6.2563 3.495 3.495 3.500 3.473 3.517 36,527,045 3.4984 0.48%
2018-03-07 0 6.220 6.220 6.230 6.170 6.400 36,213,974 226,898,700 6.2655 3.478 3.478 3.484 3.450 3.579 64,762,148 3.5036 -1.27%
2018-03-06 0 6.300 6.290 6.300 6.170 6.320 35,275,477 220,654,490 6.2552 3.523 3.517 3.523 3.450 3.534 63,083,816 3.4978 2.27%
2018-03-05 0 6.160 6.160 6.170 6.110 6.260 38,592,595 238,408,558 6.1776 3.445 3.445 3.450 3.417 3.500 69,015,882 3.4544 -1.12%
2018-03-02 0 6.230 6.220 6.230 6.180 6.270 59,646,357 370,514,947 6.2119 3.484 3.478 3.484 3.456 3.506 106,666,730 3.4736 -1.42%
2018-03-01 0 6.320 6.320 6.330 6.170 6.340 25,827,034 162,458,621 6.2903 3.534 3.534 3.540 3.450 3.545 46,186,983 3.5174 0.64%
2018-02-28 0 6.280 6.270 6.280 6.210 6.380 36,170,404 226,762,626 6.2693 3.512 3.506 3.512 3.473 3.568 64,684,231 3.5057 -1.87%
2018-02-27 0 6.400 6.390 6.400 6.340 6.550 67,656,285 434,312,838 6.4194 3.579 3.573 3.579 3.545 3.663 120,991,039 3.5896 -1.23%
2018-02-26 0 6.480 6.470 6.480 6.460 6.570 26,147,438 169,858,235 6.4962 3.624 3.618 3.624 3.612 3.674 46,759,967 3.6326 -0.31%
2018-02-23 0 6.500 6.490 6.500 6.400 6.520 38,673,684 250,414,566 6.4751 3.635 3.629 3.635 3.579 3.646 69,160,895 3.6208 1.72%
2018-02-22 0 6.390 6.380 6.390 6.300 6.450 58,341,149 371,769,571 6.3723 3.573 3.568 3.573 3.523 3.607 104,332,601 3.5633 -0.31%
2018-02-21 0 6.410 6.410 6.420 6.240 6.450 36,592,304 233,582,466 6.3834 3.584 3.584 3.590 3.489 3.607 65,438,723 3.5695 3.22%
2018-02-20 0 6.210 6.200 6.210 6.160 6.310 35,940,410 223,931,708 6.2306 3.473 3.467 3.473 3.445 3.528 64,272,928 3.4841 -0.96%
2018-02-15 0 6.270 6.270 6.280 6.230 6.370 36,960,111 232,777,739 6.2981 3.506 3.506 3.512 3.484 3.562 66,096,479 3.5218 0.64%
2018-02-14 0 6.230 6.230 6.240 6.130 6.270 35,347,776 219,172,405 6.2005 3.484 3.484 3.489 3.428 3.506 63,213,109 3.4672 1.47%
2018-02-13 0 6.140 6.140 6.150 6.130 6.280 36,859,159 229,024,634 6.2135 3.433 3.433 3.439 3.428 3.512 65,915,945 3.4745 0.16%
2018-02-12 0 6.130 6.120 6.130 6.110 6.220 48,150,652 296,408,808 6.1559 3.428 3.422 3.428 3.417 3.478 86,108,739 3.4423 0.33%
2018-02-09 0 6.110 6.110 6.120 6.030 6.250 122,059,945 747,104,289 6.1208 3.417 3.417 3.422 3.372 3.495 218,282,153 3.4227 -3.63%
2018-02-08 0 6.340 6.330 6.340 6.280 6.450 73,503,790 467,106,419 6.3549 3.545 3.540 3.545 3.512 3.607 131,448,245 3.5535 -0.16%
2018-02-07 0 6.350 6.340 6.350 6.310 6.660 120,200,492 778,087,936 6.4733 3.551 3.545 3.551 3.528 3.724 214,956,857 3.6197 -0.63%
2018-02-06 0 6.390 6.390 6.400 6.380 6.650 129,030,850 837,298,549 6.4891 3.573 3.573 3.579 3.568 3.719 230,748,356 3.6286 -6.03%
2018-02-05 0 6.800 6.800 6.810 6.580 6.880 84,784,366 568,954,412 6.7106 3.802 3.802 3.808 3.679 3.847 151,621,516 3.7525 1.04%
2018-02-02 0 6.730 6.720 6.730 6.600 6.760 39,743,060 266,492,745 6.7054 3.763 3.758 3.763 3.691 3.780 71,073,280 3.7495 0.15%
2018-02-01 0 6.720 6.720 6.730 6.720 6.900 59,251,625 401,572,663 6.7774 3.758 3.758 3.763 3.758 3.858 105,960,823 3.7898 -0.88%
2018-01-31 0 6.780 6.780 6.790 6.550 6.800 61,950,990 414,004,498 6.6828 3.791 3.791 3.797 3.663 3.802 110,788,150 3.7369 1.19%
2018-01-30 0 6.700 6.700 6.710 6.670 6.910 72,807,220 492,120,648 6.7592 3.747 3.747 3.752 3.730 3.864 130,202,555 3.7797 -3.18%
2018-01-29 0 6.920 6.920 6.930 6.890 7.130 72,255,256 507,337,113 7.0215 3.870 3.870 3.875 3.853 3.987 129,215,467 3.9263 -0.72%
2018-01-26 0 6.970 6.960 6.970 6.740 7.000 115,738,935 800,468,376 6.9162 3.898 3.892 3.898 3.769 3.914 206,978,169 3.8674 3.87%
2018-01-25 0 6.710 6.700 6.710 6.650 6.850 87,722,702 591,552,345 6.7434 3.752 3.747 3.752 3.719 3.830 156,876,199 3.7708 -1.03%
2018-01-24 0 6.780 6.770 6.780 6.620 6.800 75,683,544 510,411,738 6.7440 3.791 3.786 3.791 3.702 3.802 135,346,341 3.7712 0.89%
2018-01-23 0 6.720 6.720 6.730 6.470 6.740 141,879,362 935,514,262 6.5937 3.758 3.758 3.763 3.618 3.769 253,725,598 3.6871 4.02%
2018-01-22 0 6.460 6.450 6.460 6.450 6.590 57,535,162 373,711,390 6.4954 3.612 3.607 3.612 3.607 3.685 102,891,239 3.6321 -0.77%
2018-01-19 0 6.510 6.510 6.520 6.500 6.620 64,871,797 424,192,916 6.5389 3.640 3.640 3.646 3.635 3.702 116,011,485 3.6565 0.15%
2018-01-18 0 6.500 6.490 6.500 6.380 6.530 94,929,908 611,948,013 6.4463 3.635 3.629 3.635 3.568 3.651 169,764,984 3.6047 2.04%
2018-01-17 0 6.370 6.370 6.380 6.310 6.400 99,695,450 633,801,136 6.3574 3.562 3.562 3.568 3.528 3.579 178,287,295 3.5549 1.43%
2018-01-16 0 6.280 6.270 6.280 6.070 6.320 62,831,493 391,728,648 6.2346 3.512 3.506 3.512 3.394 3.534 112,362,770 3.4863 2.45%
2018-01-15 0 6.130 6.130 6.150 6.130 6.240 62,861,990 389,981,947 6.2038 3.428 3.428 3.439 3.428 3.489 112,417,309 3.4691 -0.33%
2018-01-12 0 6.150 6.150 6.160 6.080 6.150 54,228,433 332,493,076 6.1313 3.439 3.439 3.445 3.400 3.439 96,977,752 3.4286 1.32%
2018-01-11 0 6.070 6.070 6.080 6.040 6.100 59,356,763 360,221,376 6.0688 3.394 3.394 3.400 3.377 3.411 106,148,844 3.3935 0.66%
2018-01-10 0 6.030 6.020 6.030 5.940 6.050 53,904,572 324,314,328 6.0165 3.372 3.366 3.372 3.322 3.383 96,398,585 3.3643 1.34%
2018-01-09 0 5.950 5.950 5.960 5.930 6.030 43,326,110 258,183,797 5.9591 3.327 3.327 3.333 3.316 3.372 77,480,918 3.3322 -0.67%
2018-01-08 0 5.990 5.980 5.990 5.940 6.020 38,881,516 232,468,140 5.9789 3.350 3.344 3.350 3.322 3.366 69,532,565 3.3433 0.17%
2018-01-05 0 5.980 5.970 5.980 5.930 5.980 39,459,381 235,257,899 5.9620 3.344 3.338 3.344 3.316 3.344 70,565,972 3.3339 0.84%
2018-01-04 0 5.930 5.930 5.940 5.900 5.950 45,518,722 270,062,921 5.9330 3.316 3.316 3.322 3.299 3.327 81,402,008 3.3176 0.68%
2018-01-03 0 5.890 5.880 5.890 5.860 5.920 32,689,412 192,634,850 5.8929 3.294 3.288 3.294 3.277 3.310 58,459,106 3.2952 -0.17%
2018-01-02 0 5.900 5.900 5.910 5.800 5.930 42,950,933 252,981,135 5.8900 3.299 3.299 3.305 3.243 3.316 76,809,981 3.2936 1.72%
2017-12-29 0 5.800 5.800 5.820 5.780 5.830 20,028,626 116,268,190 5.8051 3.243 3.243 3.254 3.232 3.260 35,817,578 3.2461 -0.17%
2017-12-28 0 5.810 5.800 5.810 5.770 5.820 18,606,890 107,829,953 5.7952 3.249 3.243 3.249 3.226 3.254 33,275,060 3.2406 0.69%
2017-12-27 0 5.770 5.770 5.780 5.750 5.820 16,290,326 94,253,812 5.7859 3.226 3.226 3.232 3.215 3.254 29,132,304 3.2354 -0.17%
2017-12-22 0 5.780 5.780 5.790 5.750 5.790 17,697,434 102,152,638 5.7722 3.232 3.232 3.238 3.215 3.238 31,648,662 3.2277 0.70%
2017-12-21 0 5.740 5.740 5.750 5.710 5.780 25,103,779 144,283,111 5.7475 3.210 3.210 3.215 3.193 3.232 44,893,572 3.2139 -0.17%
2017-12-20 0 5.750 5.750 5.760 5.720 5.770 19,120,229 110,005,903 5.7534 3.215 3.215 3.221 3.199 3.226 34,193,074 3.2172 0.35%
2017-12-19 0 5.730 5.730 5.740 5.730 5.780 20,169,445 116,066,648 5.7546 3.204 3.204 3.210 3.204 3.232 36,069,407 3.2179 -0.17%
2017-12-18 0 5.740 5.730 5.740 5.700 5.760 23,828,915 136,511,817 5.7288 3.210 3.204 3.210 3.187 3.221 42,613,708 3.2035 -0.17%
2017-12-15 0 5.750 5.750 5.760 5.710 5.800 22,719,454 130,517,369 5.7447 3.215 3.215 3.221 3.193 3.243 40,629,638 3.2124 -0.86%
2017-12-14 0 5.800 5.800 5.810 5.790 5.860 26,974,310 157,097,289 5.8240 3.243 3.243 3.249 3.238 3.277 48,238,679 3.2567 -0.34%
2017-12-13 0 5.820 5.810 5.820 5.690 5.820 39,688,339 229,465,823 5.7817 3.254 3.249 3.254 3.182 3.254 70,975,422 3.2330 2.28%
2017-12-12 0 5.690 5.680 5.690 5.670 5.740 24,114,471 137,320,545 5.6945 3.182 3.176 3.182 3.171 3.210 43,124,373 3.1843 -0.52%
2017-12-11 0 5.720 5.720 5.730 5.660 5.750 27,014,907 154,637,413 5.7242 3.199 3.199 3.204 3.165 3.215 48,311,279 3.2009 0.70%
2017-12-08 0 5.680 5.670 5.680 5.640 5.700 23,155,453 131,349,583 5.6725 3.176 3.171 3.176 3.154 3.187 41,409,343 3.1720 0.89%
2017-12-07 0 5.630 5.630 5.640 5.630 5.700 39,792,309 224,898,652 5.6518 3.148 3.148 3.154 3.148 3.187 71,161,353 3.1604 -0.88%
2017-12-06 0 5.680 5.680 5.690 5.680 5.830 49,990,548 285,763,577 5.7164 3.176 3.176 3.182 3.176 3.260 89,399,061 3.1965 -1.90%
2017-12-05 0 5.790 5.790 5.800 5.760 5.820 22,322,843 129,267,019 5.7908 3.238 3.238 3.243 3.221 3.254 39,920,370 3.2381 0.35%
2017-12-04 0 5.770 5.760 5.770 5.750 5.840 24,735,472 143,150,692 5.7873 3.226 3.221 3.226 3.215 3.266 44,234,921 3.2361 -0.35%
2017-12-01 0 5.790 5.790 5.800 5.780 5.840 26,365,825 153,051,454 5.8049 3.238 3.238 3.243 3.232 3.266 47,150,513 3.2460 0.17%
2017-11-30 0 5.780 5.780 5.790 5.770 5.830 35,709,558 206,819,436 5.7917 3.232 3.232 3.238 3.226 3.260 63,860,091 3.2386 -0.52%
2017-11-29 0 5.810 5.800 5.810 5.800 5.870 29,627,981 172,415,968 5.8194 3.249 3.243 3.249 3.243 3.282 52,984,290 3.2541 0.00%
2017-11-28 0 5.810 5.810 5.820 5.780 5.880 32,711,246 190,223,598 5.8152 3.249 3.249 3.254 3.232 3.288 58,498,152 3.2518 -0.68%
2017-11-27 0 5.850 5.840 5.850 5.840 5.900 21,250,581 124,445,566 5.8561 3.271 3.266 3.271 3.266 3.299 38,002,824 3.2746 -0.68%
2017-11-24 0 5.890 5.890 5.900 5.850 5.910 16,582,373 97,493,123 5.8793 3.294 3.294 3.299 3.271 3.305 29,654,577 3.2876 0.51%
2017-11-23 0 5.860 5.850 5.860 5.840 5.960 50,897,610 300,592,127 5.9058 3.277 3.271 3.277 3.266 3.333 91,021,177 3.3024 -0.51%
2017-11-22 0 5.890 5.890 5.900 5.840 5.950 52,289,602 309,039,299 5.9101 3.294 3.294 3.299 3.266 3.327 93,510,503 3.3049 1.55%
2017-11-21 0 5.800 5.800 5.810 5.760 5.820 32,991,571 191,260,994 5.7973 3.243 3.243 3.249 3.221 3.254 58,999,462 3.2417 0.69%
2017-11-20 0 5.760 5.760 5.770 5.760 5.830 44,790,559 259,057,905 5.7838 3.221 3.221 3.226 3.221 3.260 80,099,820 3.2342 -1.03%
2017-11-17 0 5.820 5.820 5.830 5.810 5.870 33,914,443 197,926,712 5.8361 3.254 3.254 3.260 3.249 3.282 60,649,852 3.2634 0.69%
2017-11-16 0 5.780 5.780 5.790 5.760 5.810 28,406,734 164,454,582 5.7893 3.232 3.232 3.238 3.221 3.249 50,800,310 3.2373 0.17%
2017-11-15 0 5.770 5.770 5.780 5.750 5.800 27,938,938 161,461,278 5.7791 3.226 3.226 3.232 3.215 3.243 49,963,741 3.2316 -1.20%
2017-11-14 0 5.840 5.830 5.840 5.810 5.880 25,813,236 150,644,022 5.8359 3.266 3.260 3.266 3.249 3.288 46,162,308 3.2634 -0.17%
2017-11-13 0 5.850 5.850 5.860 5.820 5.880 42,454,795 248,786,664 5.8600 3.271 3.271 3.277 3.254 3.288 75,922,728 3.2768 0.52%
2017-11-10 0 5.820 5.820 5.830 5.790 5.870 49,501,431 288,301,668 5.8241 3.254 3.254 3.260 3.238 3.282 88,524,363 3.2567 -0.34%
2017-11-09 0 5.840 5.830 5.840 5.800 5.890 42,150,749 246,458,229 5.8471 3.266 3.260 3.266 3.243 3.294 75,378,997 3.2696 0.00%
2017-11-08 0 5.840 5.840 5.850 5.820 5.870 38,559,765 225,451,605 5.8468 3.266 3.266 3.271 3.254 3.282 68,957,171 3.2694 0.34%
2017-11-07 0 5.820 5.820 5.830 5.780 5.840 23,230,345 135,145,808 5.8176 3.254 3.254 3.260 3.232 3.266 41,543,274 3.2531 0.87%
2017-11-06 0 5.770 5.760 5.770 5.730 5.810 51,189,619 294,478,028 5.7527 3.226 3.221 3.226 3.204 3.249 91,543,382 3.2168 -1.03%
2017-11-03 0 5.830 5.820 5.830 5.790 5.850 28,822,945 167,602,533 5.8149 3.260 3.254 3.260 3.238 3.271 51,544,628 3.2516 0.17%
2017-11-02 0 5.820 5.820 5.830 5.810 5.900 44,485,802 259,809,849 5.8403 3.254 3.254 3.260 3.249 3.299 79,554,817 3.2658 -0.51%
2017-11-01 0 5.850 5.850 5.860 5.840 5.910 60,027,421 351,923,832 5.8627 3.271 3.271 3.277 3.266 3.305 107,348,194 3.2783 -0.51%
2017-10-31 0 5.880 5.880 5.890 5.880 5.990 40,225,213 237,833,919 5.9126 3.288 3.288 3.294 3.288 3.350 71,935,524 3.3062 -1.51%
2017-10-30 0 5.970 5.960 5.970 5.960 6.080 43,332,883 259,487,236 5.9882 3.338 3.333 3.338 3.333 3.400 77,493,030 3.3485 -1.16%
2017-10-27 0 6.040 6.040 6.050 5.950 6.070 34,646,929 209,318,777 6.0415 3.377 3.377 3.383 3.327 3.394 61,959,771 3.3783 1.51%
2017-10-26 0 5.950 5.950 5.960 5.910 5.970 23,501,014 139,572,170 5.9390 3.327 3.327 3.333 3.305 3.338 42,027,316 3.3210 -0.34%
2017-10-25 0 5.970 5.960 5.970 5.940 5.990 17,426,517 103,936,127 5.9643 3.338 3.333 3.338 3.322 3.350 31,164,176 3.3351 0.67%
2017-10-24 0 5.930 5.920 5.930 5.920 5.980 28,529,336 169,707,249 5.9485 3.316 3.310 3.316 3.310 3.344 51,019,562 3.3263 -0.67%
2017-10-23 0 5.970 5.960 5.970 5.920 6.020 23,332,739 139,045,258 5.9592 3.338 3.333 3.338 3.310 3.366 41,726,387 3.3323 -1.00%
2017-10-20 0 6.030 6.030 6.040 5.970 6.040 17,731,341 106,672,659 6.0161 3.372 3.372 3.377 3.338 3.377 31,709,299 3.3641 0.84%
2017-10-19 0 5.980 5.980 5.990 5.970 6.090 43,849,811 264,556,178 6.0332 3.344 3.344 3.350 3.338 3.405 78,417,462 3.3737 -1.64%
2017-10-18 0 6.080 6.070 6.080 6.050 6.110 31,004,708 188,384,409 6.0760 3.400 3.394 3.400 3.383 3.417 55,446,317 3.3976 -0.16%
2017-10-17 0 6.090 6.090 6.100 6.060 6.120 25,667,767 156,564,120 6.0996 3.405 3.405 3.411 3.389 3.422 45,902,163 3.4108 0.00%
2017-10-16 0 6.090 6.080 6.090 6.050 6.120 50,221,843 305,955,987 6.0921 3.405 3.400 3.405 3.383 3.422 89,812,690 3.4066 0.66%
2017-10-13 0 6.050 6.040 6.050 6.010 6.060 16,743,261 101,077,840 6.0369 3.383 3.377 3.383 3.361 3.389 29,942,296 3.3758 0.00%
2017-10-12 0 6.050 6.050 6.060 6.020 6.080 25,596,055 155,030,517 6.0568 3.383 3.383 3.389 3.366 3.400 45,773,919 3.3869 0.00%
2017-10-11 0 6.050 6.040 6.050 6.010 6.060 41,647,123 251,703,337 6.0437 3.383 3.377 3.383 3.361 3.389 74,478,353 3.3796 0.83%
2017-10-10 0 6.000 6.000 6.010 5.940 6.020 30,288,232 181,474,576 5.9916 3.355 3.355 3.361 3.322 3.366 54,165,029 3.3504 0.17%
2017-10-09 0 5.990 5.990 6.000 5.950 6.010 40,743,783 243,839,386 5.9847 3.350 3.350 3.355 3.327 3.361 72,862,893 3.3466 -0.17%
2017-10-06 0 6.000 6.000 6.010 5.950 6.050 59,545,695 357,543,651 6.0045 3.355 3.355 3.361 3.327 3.383 106,486,714 3.3576 1.18%
2017-10-04 0 5.930 5.920 5.930 5.900 6.050 57,241,526 341,625,274 5.9681 3.316 3.310 3.316 3.299 3.383 102,366,124 3.3373 0.68%
2017-10-03 0 5.890 5.890 5.900 5.740 5.940 48,151,719 282,015,732 5.8568 3.294 3.294 3.299 3.210 3.322 86,110,647 3.2750 3.33%
2017-09-29 0 5.700 5.690 5.700 5.660 5.700 17,382,375 98,925,642 5.6911 3.187 3.182 3.187 3.165 3.187 31,085,236 3.1824 0.53%
2017-09-28 0 5.670 5.670 5.680 5.660 5.700 20,103,054 114,158,898 5.6787 3.171 3.171 3.176 3.165 3.187 35,950,679 3.1754 -0.87%
2017-09-27 0 5.720 5.720 5.730 5.660 5.740 19,649,560 112,309,132 5.7156 3.199 3.199 3.204 3.165 3.210 35,139,687 3.1961 0.00%
2017-09-26 0 5.720 5.720 5.730 5.690 5.730 17,509,467 99,928,068 5.7071 3.199 3.199 3.204 3.182 3.204 31,312,517 3.1913 0.18%
2017-09-25 0 5.710 5.700 5.710 5.690 5.740 39,745,788 226,744,695 5.7049 3.193 3.187 3.193 3.182 3.210 71,078,159 3.1901 -0.52%
2017-09-22 0 5.740 5.740 5.750 5.720 5.760 18,784,457 107,685,689 5.7327 3.210 3.210 3.215 3.199 3.221 33,592,607 3.2056 -0.52%
2017-09-21 0 5.770 5.760 5.770 5.720 5.790 23,958,247 137,928,293 5.7570 3.226 3.221 3.226 3.199 3.238 42,844,995 3.2192 -0.52%
2017-09-20 0 5.800 5.790 5.800 5.760 5.810 15,514,823 89,703,881 5.7818 3.243 3.238 3.243 3.221 3.249 27,745,457 3.2331 0.17%
2017-09-19 0 5.790 5.780 5.790 5.750 5.840 18,495,538 107,008,450 5.7856 3.238 3.232 3.238 3.215 3.266 33,075,927 3.2352 0.00%
2017-09-18 0 5.790 5.790 5.800 5.780 5.830 17,503,725 101,527,147 5.8003 3.238 3.238 3.243 3.232 3.260 31,302,249 3.2434 0.52%
2017-09-15 0 5.760 5.760 5.770 5.710 5.790 30,277,315 173,924,463 5.7444 3.221 3.221 3.226 3.193 3.238 54,145,506 3.2122 0.00%
2017-09-14 0 5.760 5.760 5.770 5.750 5.800 22,421,790 129,323,513 5.7678 3.221 3.221 3.226 3.215 3.243 40,097,319 3.2252 -0.69%
2017-09-13 0 5.800 5.790 5.800 5.750 5.820 17,959,318 103,878,236 5.7841 3.243 3.238 3.243 3.215 3.254 32,116,995 3.2344 -0.17%
2017-09-12 0 5.810 5.800 5.810 5.780 5.850 13,097,194 76,012,839 5.8037 3.249 3.243 3.249 3.232 3.271 23,421,965 3.2454 -0.34%
2017-09-11 0 5.830 5.830 5.840 5.810 5.870 19,376,257 113,067,261 5.8354 3.260 3.260 3.266 3.249 3.282 34,650,934 3.2630 0.87%
2017-09-08 0 5.780 5.780 5.790 5.730 5.800 24,402,873 140,917,008 5.7746 3.232 3.232 3.238 3.204 3.243 43,640,128 3.2291 0.17%
2017-09-07 0 5.770 5.770 5.780 5.770 5.850 26,990,870 156,288,034 5.7904 3.226 3.226 3.232 3.226 3.271 48,268,293 3.2379 -0.52%
2017-09-06 0 5.800 5.800 5.810 5.760 5.870 30,036,493 174,009,003 5.7933 3.243 3.243 3.249 3.221 3.282 53,714,839 3.2395 -1.02%
2017-09-05 0 5.860 5.850 5.860 5.840 5.920 18,762,296 109,986,525 5.8621 3.277 3.271 3.277 3.266 3.310 33,552,976 3.2780 0.17%
2017-09-04 0 5.850 5.850 5.860 5.830 5.930 29,583,874 173,585,489 5.8676 3.271 3.271 3.277 3.260 3.316 52,905,412 3.2811 -1.35%
2017-09-01 0 5.930 5.920 5.930 5.910 6.000 26,527,964 157,493,651 5.9369 3.316 3.310 3.316 3.305 3.355 47,440,469 3.3198 -0.84%
2017-08-31 0 5.980 5.970 5.980 5.920 6.040 26,381,779 157,334,256 5.9637 3.344 3.338 3.344 3.310 3.377 47,179,044 3.3348 -1.16%
2017-08-30 0 6.050 6.040 6.050 6.000 6.090 41,445,900 250,327,848 6.0399 3.383 3.377 3.383 3.355 3.405 74,118,502 3.3774 1.17%
2017-08-29 0 5.980 5.980 5.990 5.960 6.050 28,268,727 169,718,365 6.0037 3.344 3.344 3.350 3.333 3.383 50,553,509 3.3572 -0.99%
2017-08-28 0 6.040 6.030 6.040 5.980 6.190 85,908,097 522,552,693 6.0827 3.377 3.372 3.377 3.344 3.461 153,631,106 3.4013 1.34%
2017-08-25 0 5.960 5.960 5.970 5.790 5.990 133,680,909 795,282,551 5.9491 3.333 3.333 3.338 3.238 3.350 239,064,147 3.3266 3.65%
2017-08-24 0 5.750 5.740 5.750 5.670 5.760 29,496,236 169,374,104 5.7422 3.215 3.210 3.215 3.171 3.221 52,748,687 3.2110 1.59%
2017-08-22 0 5.660 5.660 5.670 5.640 5.690 19,489,088 110,466,618 5.6681 3.165 3.165 3.171 3.154 3.182 34,852,712 3.1695 0.53%
2017-08-21 0 5.630 5.630 5.640 5.620 5.650 13,129,476 73,965,570 5.6336 3.148 3.148 3.154 3.143 3.159 23,479,695 3.1502 0.00%
2017-08-18 0 5.630 5.630 5.640 5.620 5.660 22,434,491 126,473,489 5.6375 3.148 3.148 3.154 3.143 3.165 40,120,033 3.1524 -1.23%
2017-08-17 0 5.700 5.690 5.700 5.670 5.750 18,536,201 105,606,216 5.6973 3.187 3.182 3.187 3.171 3.215 33,148,646 3.1858 -0.52%
2017-08-16 0 5.730 5.730 5.740 5.690 5.760 16,169,546 92,722,908 5.7344 3.204 3.204 3.210 3.182 3.221 28,916,311 3.2066 0.35%
2017-08-15 0 5.710 5.710 5.720 5.650 5.770 29,764,764 170,357,915 5.7235 3.193 3.193 3.199 3.159 3.226 53,228,901 3.2005 0.53%
2017-08-14 0 5.680 5.680 5.690 5.650 5.720 15,269,748 86,810,396 5.6851 3.176 3.176 3.182 3.159 3.199 27,307,185 3.1790 0.53%
2017-08-11 0 5.650 5.640 5.650 5.630 5.730 49,528,545 280,371,311 5.6608 3.159 3.154 3.159 3.148 3.204 88,572,852 3.1654 -1.74%
2017-08-10 0 5.750 5.750 5.760 5.730 5.840 31,201,218 179,600,020 5.7562 3.215 3.215 3.221 3.204 3.266 55,797,740 3.2188 -1.20%
2017-08-09 0 5.820 5.810 5.820 5.780 5.870 24,123,157 140,236,959 5.8134 3.254 3.249 3.254 3.232 3.282 43,139,907 3.2507 -1.02%
2017-08-08 0 5.880 5.880 5.890 5.810 5.910 21,902,441 128,534,389 5.8685 3.288 3.288 3.294 3.249 3.305 39,168,557 3.2816 -0.34%
2017-08-07 0 5.900 5.890 5.900 5.880 5.940 13,102,927 77,350,647 5.9033 3.299 3.294 3.299 3.288 3.322 23,432,217 3.3010 0.00%
2017-08-04 0 5.900 5.900 5.910 5.890 5.930 17,180,097 101,351,192 5.8993 3.299 3.299 3.305 3.294 3.316 30,723,499 3.2988 0.00%
2017-08-03 0 5.900 5.890 5.900 5.870 5.930 28,382,131 167,605,364 5.9053 3.299 3.294 3.299 3.282 3.316 50,756,312 3.3022 -0.34%
2017-08-02 0 5.920 5.920 5.930 5.890 5.960 47,952,131 284,419,067 5.9313 3.310 3.310 3.316 3.294 3.333 85,753,720 3.3167 0.85%
2017-08-01 0 5.870 5.870 5.880 5.780 5.900 54,428,904 319,029,006 5.8614 3.282 3.282 3.288 3.232 3.299 97,336,258 3.2776 1.38%
2017-07-31 0 5.790 5.780 5.790 5.750 5.790 16,997,992 98,249,325 5.7801 3.238 3.232 3.238 3.215 3.238 30,397,837 3.2321 0.52%
2017-07-28 0 5.760 5.750 5.760 5.730 5.780 21,975,039 126,360,388 5.7502 3.221 3.215 3.221 3.204 3.232 39,298,386 3.2154 -0.35%
2017-07-27 0 5.780 5.780 5.800 5.770 5.820 28,127,445 162,997,847 5.7950 3.232 3.232 3.243 3.226 3.254 50,300,852 3.2405 0.17%
2017-07-26 0 5.770 5.770 5.780 5.760 5.840 24,184,887 140,058,900 5.7912 3.226 3.226 3.232 3.221 3.266 43,250,300 3.2383 -0.17%
2017-07-25 0 5.780 5.770 5.780 5.730 5.820 20,007,393 115,468,077 5.7713 3.232 3.226 3.232 3.204 3.254 35,779,607 3.2272 0.17%
2017-07-24 0 5.770 5.770 5.780 5.700 5.800 34,265,770 197,798,328 5.7725 3.226 3.226 3.232 3.187 3.243 61,278,137 3.2279 0.87%
2017-07-21 0 5.720 5.720 5.730 5.700 5.750 21,626,555 123,673,653 5.7186 3.199 3.199 3.204 3.187 3.215 38,675,185 3.1978 0.00%
2017-07-20 0 5.720 5.720 5.730 5.710 5.790 24,117,106 138,338,461 5.7361 3.199 3.199 3.204 3.193 3.238 43,129,086 3.2075 -0.35%
2017-07-19 0 5.740 5.740 5.750 5.720 5.770 20,503,123 117,803,572 5.7456 3.210 3.210 3.215 3.199 3.226 36,666,130 3.2129 0.53%
2017-07-18 0 5.710 5.700 5.710 5.680 5.790 32,804,744 187,340,592 5.7108 3.193 3.187 3.193 3.176 3.238 58,665,356 3.1934 -0.52%
2017-07-17 0 5.740 5.740 5.750 5.700 5.830 76,676,020 442,933,641 5.7767 3.210 3.210 3.215 3.187 3.260 137,121,205 3.2302 0.70%
2017-07-14 0 5.700 5.700 5.710 5.680 5.730 22,078,964 125,848,438 5.6999 3.187 3.187 3.193 3.176 3.204 39,484,237 3.1873 0.18%
2017-07-13 0 5.690 5.690 5.700 5.690 5.770 37,422,457 213,933,012 5.7167 3.182 3.182 3.187 3.182 3.226 66,923,301 3.1967 0.35%
2017-07-12 0 5.670 5.670 5.680 5.600 5.730 62,078,779 352,958,877 5.6857 3.171 3.171 3.176 3.131 3.204 111,016,677 3.1793 1.61%
2017-07-11 0 5.580 5.570 5.580 5.500 5.620 43,016,182 239,973,607 5.5787 3.120 3.115 3.120 3.076 3.143 76,926,668 3.1195 1.64%
2017-07-10 0 5.490 5.480 5.490 5.480 5.540 25,121,659 138,227,992 5.5023 3.070 3.064 3.070 3.064 3.098 44,925,547 3.0768 -0.18%
2017-07-07 0 5.500 5.500 5.510 5.490 5.540 22,964,680 126,514,545 5.5091 3.076 3.076 3.081 3.070 3.098 41,068,180 3.0806 -0.54%
2017-07-06 0 5.530 5.530 5.540 5.500 5.560 28,074,405 155,386,465 5.5348 3.092 3.092 3.098 3.076 3.109 50,206,000 3.0950 0.18%
2017-07-05 0 5.520 5.520 5.530 5.490 5.550 14,989,316 82,741,152 5.5200 3.087 3.087 3.092 3.070 3.103 26,805,683 3.0867 0.00%
2017-07-04 0 5.520 5.510 5.520 5.480 5.590 26,149,755 144,443,028 5.5237 3.087 3.081 3.087 3.064 3.126 46,764,111 3.0888 -0.72%
2017-07-03 0 5.560 5.560 5.570 5.470 5.580 25,206,305 139,925,845 5.5512 3.109 3.109 3.115 3.059 3.120 45,076,921 3.1042 0.91%
2017-06-30 0 5.510 5.500 5.510 5.490 5.560 36,279,514 200,037,131 5.5138 3.081 3.076 3.081 3.070 3.109 64,879,354 3.0832 -1.08%
2017-06-29 0 5.570 5.560 5.570 5.550 5.600 27,447,488 152,822,054 5.5678 3.115 3.109 3.115 3.103 3.131 49,084,872 3.1134 0.18%
2017-06-28 0 5.560 5.550 5.560 5.530 5.590 33,018,660 183,336,657 5.5525 3.109 3.103 3.109 3.092 3.126 59,047,906 3.1049 -0.71%
2017-06-27 0 5.600 5.590 5.600 5.580 5.670 18,188,911 101,905,407 5.6026 3.131 3.126 3.131 3.120 3.171 32,527,580 3.1329 -0.71%
2017-06-26 0 5.640 5.640 5.650 5.610 5.690 42,140,849 237,769,688 5.6423 3.154 3.154 3.159 3.137 3.182 75,361,293 3.1551 0.74%
2017-06-23 0 5.910 5.910 5.920 5.890 5.950 45,852,545 271,492,293 5.9210 3.131 3.131 3.136 3.120 3.152 86,558,629 3.1365 0.68%
2017-06-22 0 5.870 5.870 5.880 5.780 5.960 48,927,710 288,343,504 5.8933 3.110 3.110 3.115 3.062 3.157 92,363,804 3.1218 1.56%
2017-06-21 0 5.780 5.780 5.790 5.750 5.820 32,533,035 188,193,549 5.7847 3.062 3.062 3.067 3.046 3.083 61,414,582 3.0643 -0.34%
2017-06-20 0 5.800 5.790 5.800 5.770 5.840 29,033,293 168,187,585 5.7929 3.072 3.067 3.072 3.057 3.094 54,807,907 3.0687 -0.17%
2017-06-19 0 5.810 5.810 5.820 5.770 5.850 23,614,221 137,385,613 5.8179 3.078 3.078 3.083 3.057 3.099 44,577,996 3.0819 0.35%
2017-06-16 0 5.790 5.780 5.790 5.750 5.800 21,974,210 127,084,726 5.7834 3.067 3.062 3.067 3.046 3.072 41,482,048 3.0636 0.52%
2017-06-15 0 5.760 5.760 5.770 5.750 5.800 36,823,639 212,611,023 5.7738 3.051 3.051 3.057 3.046 3.072 69,514,216 3.0585 -1.20%
2017-06-14 0 5.830 5.820 5.830 5.800 5.860 28,197,128 164,371,277 5.8294 3.088 3.083 3.088 3.072 3.104 53,229,428 3.0880 -0.51%
2017-06-13 0 5.860 5.850 5.860 5.810 5.870 31,907,127 186,322,733 5.8395 3.104 3.099 3.104 3.078 3.110 60,233,018 3.0934 0.69%
2017-06-12 0 5.820 5.820 5.830 5.810 5.880 18,577,991 108,503,071 5.8404 3.083 3.083 3.088 3.078 3.115 35,070,800 3.0938 -0.85%
2017-06-09 0 5.870 5.860 5.870 5.800 5.890 61,931,417 361,916,808 5.8438 3.110 3.104 3.110 3.072 3.120 116,911,690 3.0956 -0.51%
2017-06-08 0 5.900 5.900 5.910 5.880 5.930 15,280,954 90,204,579 5.9031 3.125 3.125 3.131 3.115 3.141 28,846,783 3.1270 -0.34%
2017-06-07 0 5.920 5.910 5.920 5.860 5.930 38,387,405 226,455,322 5.8992 3.136 3.131 3.136 3.104 3.141 72,466,231 3.1250 -0.50%
2017-06-06 0 5.950 5.940 5.950 5.920 5.980 16,745,785 99,590,969 5.9472 3.152 3.147 3.152 3.136 3.168 31,612,033 3.1504 -0.17%
2017-06-05 0 5.960 5.950 5.960 5.920 6.040 30,794,067 183,538,537 5.9602 3.157 3.152 3.157 3.136 3.200 58,131,827 3.1573 -0.83%
2017-06-02 0 6.010 6.010 6.020 5.980 6.050 50,133,241 301,408,497 6.0121 3.184 3.184 3.189 3.168 3.205 94,639,558 3.1848 0.50%
2017-06-01 0 5.980 5.980 5.990 5.960 6.060 36,776,102 220,310,412 5.9906 3.168 3.168 3.173 3.157 3.210 69,424,477 3.1734 -0.99%
2017-05-31 0 6.040 6.030 6.040 6.000 6.060 33,587,901 202,697,918 6.0348 3.200 3.194 3.200 3.178 3.210 63,405,917 3.1968 0.33%
2017-05-29 0 6.020 6.010 6.020 6.000 6.050 9,068,570 54,640,099 6.0252 3.189 3.184 3.189 3.178 3.205 17,119,289 3.1917 0.17%
2017-05-26 0 6.010 6.010 6.020 5.970 6.040 20,286,952 122,016,535 6.0145 3.184 3.184 3.189 3.162 3.200 38,296,909 3.1861 0.50%
2017-05-25 0 5.980 5.980 5.990 5.920 6.020 29,545,599 176,806,655 5.9842 3.168 3.168 3.173 3.136 3.189 55,775,018 3.1700 1.36%
2017-05-24 0 5.900 5.890 5.900 5.830 5.910 17,841,848 104,675,704 5.8669 3.125 3.120 3.125 3.088 3.131 33,681,138 3.1078 0.34%
2017-05-23 0 5.880 5.880 5.890 5.810 5.920 23,356,475 137,550,221 5.8892 3.115 3.115 3.120 3.078 3.136 44,091,434 3.1197 0.34%
2017-05-22 0 5.860 5.860 5.870 5.800 5.880 29,265,417 171,414,009 5.8572 3.104 3.104 3.110 3.072 3.115 55,246,102 3.1027 0.51%
2017-05-19 0 5.830 5.830 5.840 5.800 5.860 15,247,929 88,938,874 5.8328 3.088 3.088 3.094 3.072 3.104 28,784,440 3.0898 -0.17%
2017-05-18 0 5.840 5.840 5.850 5.810 5.880 35,400,330 206,697,154 5.8388 3.094 3.094 3.099 3.078 3.115 66,827,349 3.0930 -1.18%
2017-05-17 0 5.910 5.900 5.910 5.890 5.970 15,732,810 92,875,537 5.9033 3.131 3.125 3.131 3.120 3.162 29,699,779 3.1271 -0.17%
2017-05-16 0 5.920 5.920 5.930 5.880 5.960 28,311,166 167,412,463 5.9133 3.136 3.136 3.141 3.115 3.157 53,444,704 3.1324 -0.50%
2017-05-15 0 5.950 5.950 5.960 5.900 5.980 29,939,687 177,830,161 5.9396 3.152 3.152 3.157 3.125 3.168 56,518,962 3.1464 0.85%
2017-05-12 0 5.900 5.890 5.900 5.860 5.920 29,139,534 171,608,311 5.8892 3.125 3.120 3.125 3.104 3.136 55,008,465 3.1197 0.34%
2017-05-11 0 5.880 5.880 5.890 5.860 5.960 35,748,693 211,388,611 5.9132 3.115 3.115 3.120 3.104 3.157 67,484,975 3.1324 -0.17%
2017-05-10 0 5.890 5.880 5.890 5.860 5.970 39,288,623 232,511,537 5.9180 3.120 3.115 3.120 3.104 3.162 74,167,515 3.1350 0.34%
2017-05-09 0 5.870 5.860 5.870 5.730 5.870 25,227,842 146,381,190 5.8024 3.110 3.104 3.110 3.035 3.110 47,624,127 3.0737 1.03%
2017-05-08 0 5.810 5.810 5.820 5.710 5.830 25,993,096 150,658,157 5.7961 3.078 3.078 3.083 3.025 3.088 49,068,743 3.0703 0.52%
2017-05-05 0 5.780 5.770 5.780 5.750 5.850 31,226,586 180,437,626 5.7783 3.062 3.057 3.062 3.046 3.099 58,948,319 3.0609 -1.87%
2017-05-04 0 5.890 5.890 5.900 5.850 5.930 24,025,873 141,113,621 5.8734 3.120 3.120 3.125 3.099 3.141 45,355,097 3.1113 -0.67%
2017-05-02 0 5.930 5.920 5.930 5.910 6.050 19,824,955 117,968,107 5.9505 3.141 3.136 3.141 3.131 3.205 37,424,769 3.1521 -1.00%
2017-04-28 0 5.990 5.980 5.990 5.960 6.050 14,092,026 84,237,657 5.9777 3.173 3.168 3.173 3.157 3.205 26,602,372 3.1665 -0.83%
2017-04-27 0 6.040 6.040 6.050 6.000 6.110 25,520,315 153,977,029 6.0335 3.200 3.200 3.205 3.178 3.237 48,176,246 3.1961 -1.15%
2017-04-26 0 6.110 6.100 6.110 6.070 6.120 26,900,269 164,073,735 6.0993 3.237 3.231 3.237 3.215 3.242 50,781,268 3.2310 0.16%
2017-04-25 0 6.100 6.090 6.100 5.910 6.130 45,947,257 278,671,166 6.0650 3.231 3.226 3.231 3.131 3.247 86,737,422 3.2128 2.87%
2017-04-24 0 5.930 5.920 5.930 5.860 5.960 20,228,772 119,499,134 5.9074 3.141 3.136 3.141 3.104 3.157 38,187,079 3.1293 1.19%
2017-04-21 0 5.860 5.860 5.870 5.810 5.910 21,000,480 123,380,054 5.8751 3.104 3.104 3.110 3.078 3.131 39,643,879 3.1122 0.69%
2017-04-20 0 5.820 5.810 5.820 5.750 5.820 27,988,885 161,972,540 5.7870 3.083 3.078 3.083 3.046 3.083 52,836,315 3.0656 0.69%
2017-04-19 0 5.780 5.780 5.790 5.720 5.860 27,511,619 158,806,766 5.7724 3.062 3.062 3.067 3.030 3.104 51,935,351 3.0578 -0.86%
2017-04-18 0 5.830 5.820 5.830 5.820 5.980 19,099,321 111,770,714 5.8521 3.088 3.083 3.088 3.083 3.168 36,054,946 3.1000 -1.85%
2017-04-13 0 5.940 5.930 5.940 5.900 5.970 18,541,417 110,021,296 5.9338 3.147 3.141 3.147 3.125 3.162 35,001,757 3.1433 -0.34%
2017-04-12 0 5.960 5.950 5.960 5.850 5.960 14,261,780 84,183,529 5.9027 3.157 3.152 3.157 3.099 3.157 26,922,827 3.1268 0.85%
2017-04-11 0 5.910 5.900 5.910 5.860 5.970 20,606,393 121,490,380 5.8958 3.131 3.125 3.131 3.104 3.162 38,899,937 3.1232 -0.51%
2017-04-10 0 5.940 5.930 5.940 5.890 5.960 11,926,511 70,605,646 5.9201 3.147 3.141 3.147 3.120 3.157 22,514,398 3.1360 0.51%
2017-04-07 0 5.910 5.910 5.920 5.850 5.960 30,563,104 180,206,859 5.8962 3.131 3.131 3.136 3.099 3.157 57,695,824 3.1234 -0.67%
2017-04-06 0 5.950 5.950 5.960 5.930 5.980 18,905,284 112,517,035 5.9516 3.152 3.152 3.157 3.141 3.168 35,688,651 3.1527 -1.00%
2017-04-05 0 6.010 6.000 6.010 5.930 6.130 58,676,105 350,879,489 5.9799 3.184 3.178 3.184 3.141 3.247 110,766,440 3.1677 -0.99%
2017-04-03 0 6.070 6.060 6.070 6.050 6.140 16,368,817 99,538,962 6.0810 3.215 3.210 3.215 3.205 3.253 30,900,408 3.2213 0.50%
2017-03-31 0 6.040 6.040 6.050 5.990 6.050 20,296,037 122,327,680 6.0272 3.200 3.200 3.205 3.173 3.205 38,314,059 3.1928 -0.33%
2017-03-30 0 6.060 6.050 6.060 6.020 6.110 17,788,669 107,607,339 6.0492 3.210 3.205 3.210 3.189 3.237 33,580,749 3.2044 -0.49%
2017-03-29 0 6.090 6.080 6.090 6.070 6.170 22,529,283 137,874,703 6.1198 3.226 3.221 3.226 3.215 3.268 42,529,893 3.2418 0.00%
2017-03-28 0 6.090 6.080 6.090 6.080 6.150 17,266,327 105,472,630 6.1086 3.226 3.221 3.226 3.221 3.258 32,594,692 3.2359 0.66%
2017-03-27 0 6.050 6.040 6.050 6.020 6.140 20,199,543 122,359,682 6.0575 3.205 3.200 3.205 3.189 3.253 38,131,902 3.2089 -0.66%
2017-03-24 0 6.090 6.080 6.090 6.070 6.160 21,563,288 131,255,335 6.0870 3.226 3.221 3.226 3.215 3.263 40,706,326 3.2244 -0.33%
2017-03-23 0 6.110 6.110 6.120 6.100 6.150 17,783,533 108,851,446 6.1209 3.237 3.237 3.242 3.231 3.258 33,571,053 3.2424 0.33%
2017-03-22 0 6.090 6.080 6.090 6.060 6.150 25,047,639 152,377,742 6.0835 3.226 3.221 3.226 3.210 3.258 47,283,946 3.2226 -1.62%
2017-03-21 0 6.190 6.190 6.210 6.170 6.270 26,317,338 163,628,272 6.2175 3.279 3.279 3.290 3.268 3.321 49,680,834 3.2936 -0.16%
2017-03-20 0 6.200 6.190 6.200 6.130 6.200 15,629,943 96,590,381 6.1798 3.284 3.279 3.284 3.247 3.284 29,505,591 3.2736 0.16%
2017-03-17 0 6.190 6.180 6.190 6.160 6.250 34,705,087 215,101,162 6.1980 3.279 3.274 3.279 3.263 3.311 65,514,896 3.2832 0.16%
2017-03-16 0 6.180 6.170 6.180 6.100 6.180 27,763,081 170,688,406 6.1480 3.274 3.268 3.274 3.231 3.274 52,410,051 3.2568 2.49%
2017-03-15 0 6.030 6.030 6.040 6.010 6.060 14,593,217 88,071,368 6.0351 3.194 3.194 3.200 3.184 3.210 27,548,500 3.1970 -0.66%
2017-03-14 0 6.070 6.060 6.070 6.030 6.140 25,619,919 155,606,939 6.0737 3.215 3.210 3.215 3.194 3.253 48,364,274 3.2174 0.17%
2017-03-13 0 6.060 6.060 6.070 5.940 6.110 29,087,274 176,300,490 6.0611 3.210 3.210 3.215 3.147 3.237 54,909,810 3.2107 2.02%
2017-03-10 0 5.940 5.930 5.940 5.910 6.050 15,975,953 95,065,598 5.9505 3.147 3.141 3.147 3.131 3.205 30,158,775 3.1522 -0.83%
2017-03-09 0 5.990 5.980 5.990 5.950 6.060 27,692,648 165,950,991 5.9926 3.173 3.168 3.173 3.152 3.210 52,277,090 3.1744 -1.80%
2017-03-08 0 6.100 6.100 6.110 6.000 6.130 30,167,957 183,103,258 6.0695 3.231 3.231 3.237 3.178 3.247 56,949,881 3.2152 0.33%
2017-03-07 0 6.080 6.080 6.090 6.040 6.120 18,280,165 111,270,143 6.0869 3.221 3.221 3.226 3.200 3.242 34,508,576 3.2244 0.33%
2017-03-06 0 6.060 6.060 6.070 6.040 6.100 10,729,499 65,231,002 6.0796 3.210 3.210 3.215 3.200 3.231 20,254,726 3.2205 0.17%
2017-03-03 0 6.050 6.040 6.050 6.020 6.100 18,563,318 112,439,572 6.0571 3.205 3.200 3.205 3.189 3.231 35,043,101 3.2086 -1.47%
2017-03-02 0 6.140 6.130 6.140 6.120 6.250 22,567,239 139,270,356 6.1714 3.253 3.247 3.253 3.242 3.311 42,601,545 3.2691 -0.16%
2017-03-01 0 6.150 6.140 6.150 6.120 6.220 16,585,169 102,176,762 6.1607 3.258 3.253 3.258 3.242 3.295 31,308,829 3.2635 -0.65%
2017-02-28 0 6.190 6.180 6.190 6.170 6.300 18,146,993 112,693,517 6.2100 3.279 3.274 3.279 3.268 3.337 34,257,179 3.2896 -0.16%
2017-02-27 0 6.200 6.200 6.210 6.140 6.250 19,534,400 121,067,995 6.1977 3.284 3.284 3.290 3.253 3.311 36,876,271 3.2831 -0.80%
2017-02-24 0 6.250 6.250 6.260 6.220 6.350 27,888,525 174,590,111 6.2603 3.311 3.311 3.316 3.295 3.364 52,646,859 3.3162 -1.11%
2017-02-23 0 6.320 6.320 6.330 6.290 6.440 29,001,293 184,039,598 6.3459 3.348 3.348 3.353 3.332 3.411 54,747,499 3.3616 -1.10%
2017-02-22 0 6.390 6.380 6.390 6.270 6.390 48,246,296 307,190,254 6.3671 3.385 3.380 3.385 3.321 3.385 91,077,458 3.3728 1.91%
2017-02-21 0 6.270 6.260 6.270 6.220 6.370 50,626,848 319,341,718 6.3078 3.321 3.316 3.321 3.295 3.374 95,571,370 3.3414 0.00%
2017-02-20 0 6.270 6.270 6.280 6.100 6.300 37,125,880 232,081,220 6.2512 3.321 3.321 3.327 3.231 3.337 70,084,774 3.3114 2.28%
2017-02-17 0 6.130 6.130 6.140 6.120 6.280 33,447,894 206,062,118 6.1607 3.247 3.247 3.253 3.242 3.327 63,141,617 3.2635 -2.39%
2017-02-16 0 6.280 6.280 6.290 6.260 6.320 81,095,119 510,087,334 6.2900 3.327 3.327 3.332 3.316 3.348 153,088,172 3.3320 1.62%
2017-02-15 0 6.180 6.180 6.190 6.010 6.250 96,647,268 596,852,712 6.1756 3.274 3.274 3.279 3.184 3.311 182,446,906 3.2714 2.83%
2017-02-14 0 6.010 6.000 6.010 5.940 6.040 35,698,863 214,297,067 6.0029 3.184 3.178 3.184 3.147 3.200 67,390,908 3.1799 0.33%
2017-02-13 0 5.990 5.980 5.990 5.900 6.000 30,723,746 183,235,084 5.9640 3.173 3.168 3.173 3.125 3.178 57,999,078 3.1593 1.01%
2017-02-10 0 5.930 5.920 5.930 5.890 5.940 30,484,196 180,643,148 5.9258 3.141 3.136 3.141 3.120 3.147 57,546,865 3.1391 1.02%
2017-02-09 0 5.870 5.870 5.880 5.810 5.890 24,803,571 145,512,184 5.8666 3.110 3.110 3.115 3.078 3.120 46,823,205 3.1077 1.03%
2017-02-08 0 5.810 5.810 5.820 5.660 5.830 34,463,107 198,304,501 5.7541 3.078 3.078 3.083 2.998 3.088 65,058,096 3.0481 1.93%
2017-02-07 0 5.700 5.700 5.710 5.700 5.760 14,495,695 82,956,818 5.7229 3.019 3.019 3.025 3.019 3.051 27,364,402 3.0316 -0.52%
2017-02-06 0 5.730 5.720 5.730 5.690 5.770 19,259,052 110,346,795 5.7296 3.035 3.030 3.035 3.014 3.057 36,356,480 3.0351 0.88%
2017-02-03 0 5.680 5.680 5.690 5.670 5.740 14,324,881 81,574,858 5.6946 3.009 3.009 3.014 3.004 3.041 27,041,946 3.0166 -0.70%
2017-02-02 0 5.720 5.720 5.730 5.720 5.780 16,106,009 92,460,653 5.7408 3.030 3.030 3.035 3.030 3.062 30,404,290 3.0410 -0.52%
2017-02-01 0 5.750 5.740 5.750 5.640 5.800 21,130,659 120,429,477 5.6993 3.046 3.041 3.046 2.988 3.072 39,889,626 3.0191 0.00%
2017-01-27 0 5.750 5.750 5.760 5.710 5.780 9,851,388 56,698,948 5.7554 3.046 3.046 3.051 3.025 3.062 18,597,062 3.0488 -0.35%
2017-01-26 0 5.770 5.770 5.780 5.720 5.790 19,691,669 113,725,089 5.7753 3.057 3.057 3.062 3.030 3.067 37,173,157 3.0593 1.41%
2017-01-25 0 5.690 5.690 5.700 5.680 5.740 10,457,874 59,588,724 5.6980 3.014 3.014 3.019 3.009 3.041 19,741,963 3.0184 -0.52%
2017-01-24 0 5.720 5.710 5.720 5.700 5.770 17,964,720 102,881,146 5.7268 3.030 3.025 3.030 3.019 3.057 33,913,091 3.0337 0.18%
2017-01-23 0 5.710 5.710 5.720 5.700 5.790 11,135,814 64,000,301 5.7472 3.025 3.025 3.030 3.019 3.067 21,021,751 3.0445 -0.17%
2017-01-20 0 5.720 5.710 5.720 5.660 5.770 27,035,807 154,292,401 5.7070 3.030 3.025 3.030 2.998 3.057 51,037,132 3.0231 -0.52%
2017-01-19 0 5.750 5.750 5.760 5.730 5.790 10,935,513 62,977,217 5.7590 3.046 3.046 3.051 3.035 3.067 20,643,631 3.0507 -0.52%
2017-01-18 0 5.780 5.780 5.800 5.710 5.800 20,682,432 119,501,649 5.7779 3.062 3.062 3.072 3.025 3.072 39,043,481 3.0607 0.87%
2017-01-17 0 5.730 5.730 5.740 5.700 5.740 14,751,719 84,435,461 5.7238 3.035 3.035 3.041 3.019 3.041 27,847,714 3.0320 -0.17%
2017-01-16 0 5.740 5.740 5.750 5.690 5.780 20,980,857 120,412,945 5.7392 3.041 3.041 3.046 3.014 3.062 39,606,836 3.0402 -0.86%
2017-01-13 0 5.790 5.780 5.790 5.760 5.800 15,075,481 87,175,770 5.7826 3.067 3.062 3.067 3.051 3.072 28,458,899 3.0632 0.87%
2017-01-12 0 5.740 5.740 5.760 5.710 5.800 22,719,703 130,804,037 5.7573 3.041 3.041 3.051 3.025 3.072 42,889,361 3.0498 -0.17%
2017-01-11 0 5.750 5.750 5.770 5.700 5.790 26,813,694 154,548,491 5.7638 3.046 3.046 3.057 3.019 3.067 50,617,836 3.0532 0.52%
2017-01-10 0 5.720 5.710 5.720 5.670 5.770 24,154,683 138,351,596 5.7277 3.030 3.025 3.030 3.004 3.057 45,598,259 3.0341 0.53%
2017-01-09 0 5.690 5.680 5.690 5.660 5.750 23,750,077 135,155,357 5.6907 3.014 3.009 3.014 2.998 3.046 44,834,460 3.0145 -0.87%
2017-01-06 0 5.740 5.730 5.740 5.700 5.780 16,855,348 96,747,441 5.7399 3.041 3.035 3.041 3.019 3.062 31,818,862 3.0406 0.17%
2017-01-05 0 5.730 5.720 5.730 5.630 5.760 27,899,541 159,798,762 5.7276 3.035 3.030 3.035 2.982 3.051 52,667,655 3.0341 1.42%
2017-01-04 0 5.650 5.650 5.660 5.640 5.720 16,468,261 93,267,043 5.6634 2.993 2.993 2.998 2.988 3.030 31,088,135 3.0001 -0.35%
2017-01-03 0 5.670 5.660 5.670 5.550 5.680 23,019,643 129,980,779 5.6465 3.004 2.998 3.004 2.940 3.009 43,455,576 2.9911 1.07%
2016-12-30 0 5.610 5.600 5.610 5.520 5.630 22,031,969 123,169,505 5.5905 2.972 2.966 2.972 2.924 2.982 41,591,083 2.9614 1.63%
2016-12-29 0 5.520 5.510 5.520 5.470 5.560 28,976,403 160,019,867 5.5224 2.924 2.919 2.924 2.898 2.945 54,700,512 2.9254 0.00%
2016-12-28 0 5.520 5.510 5.520 5.400 5.540 27,291,101 149,844,284 5.4906 2.924 2.919 2.924 2.861 2.935 51,519,066 2.9085 1.10%
2016-12-23 0 5.460 5.460 5.470 5.400 5.490 26,893,374 146,224,937 5.4372 2.892 2.892 2.898 2.861 2.908 50,768,252 2.8802 -0.18%
2016-12-22 0 5.470 5.470 5.480 5.430 5.500 28,716,487 157,192,478 5.4739 2.898 2.898 2.903 2.876 2.914 54,209,853 2.8997 -0.73%
2016-12-21 0 5.510 5.510 5.520 5.460 5.540 31,736,216 174,806,410 5.5081 2.919 2.919 2.924 2.892 2.935 59,910,379 2.9178 0.55%
2016-12-20 0 5.480 5.470 5.480 5.470 5.570 21,127,508 116,134,785 5.4969 2.903 2.898 2.903 2.898 2.951 39,883,678 2.9118 -1.08%
2016-12-19 0 5.540 5.540 5.550 5.530 5.630 39,481,955 219,191,829 5.5517 2.935 2.935 2.940 2.929 2.982 74,532,480 2.9409 -1.77%
2016-12-16 0 5.640 5.640 5.650 5.640 5.740 34,462,596 195,455,462 5.6715 2.988 2.988 2.993 2.988 3.041 65,057,132 3.0044 -0.35%
2016-12-15 0 5.660 5.660 5.670 5.650 5.810 54,053,292 307,540,642 5.6896 2.998 2.998 3.004 2.993 3.078 102,039,676 3.0139 -3.41%
2016-12-14 0 5.860 5.860 5.870 5.840 5.930 26,272,792 154,219,357 5.8699 3.104 3.104 3.110 3.094 3.141 49,596,742 3.1095 -0.34%
2016-12-13 0 5.880 5.870 5.880 5.870 5.980 27,125,332 160,090,084 5.9019 3.115 3.110 3.115 3.110 3.168 51,206,134 3.1264 -0.84%
2016-12-12 0 5.930 5.920 5.930 5.900 6.120 22,640,830 135,295,962 5.9758 3.141 3.136 3.141 3.125 3.242 42,740,467 3.1655 -2.15%
2016-12-09 0 6.060 6.050 6.060 5.970 6.120 30,751,833 186,757,042 6.0730 3.210 3.205 3.210 3.162 3.242 58,052,099 3.2171 0.50%
2016-12-08 0 6.030 6.020 6.030 5.950 6.050 32,689,369 196,834,395 6.0214 3.194 3.189 3.194 3.152 3.205 61,709,703 3.1897 2.03%
2016-12-07 0 5.910 5.910 5.920 5.860 5.940 13,831,163 81,585,578 5.8987 3.131 3.131 3.136 3.104 3.147 26,109,925 3.1247 1.03%
2016-12-06 0 5.850 5.850 5.870 5.850 5.940 20,211,392 118,690,590 5.8725 3.099 3.099 3.110 3.099 3.147 38,154,270 3.1108 0.00%
2016-12-05 0 5.850 5.840 5.850 5.780 5.880 29,656,597 172,903,993 5.8302 3.099 3.094 3.099 3.062 3.115 55,984,556 3.0884 0.17%
2016-12-02 0 5.840 5.840 5.850 5.810 5.940 51,137,929 299,471,382 5.8561 3.094 3.094 3.099 3.078 3.147 96,536,168 3.1022 -1.52%
2016-12-01 0 5.930 5.930 5.950 5.930 6.040 31,055,891 185,334,968 5.9678 3.141 3.141 3.152 3.141 3.200 58,626,088 3.1613 -0.50%
2016-11-30 0 5.960 5.960 5.990 5.960 6.060 26,525,872 158,856,250 5.9887 3.157 3.157 3.173 3.157 3.210 50,074,497 3.1724 -0.33%
2016-11-29 0 5.980 5.970 5.980 5.960 6.040 31,270,393 187,457,205 5.9947 3.168 3.162 3.168 3.157 3.200 59,031,016 3.1756 -0.83%
2016-11-28 0 6.030 6.030 6.040 6.000 6.080 26,036,441 157,515,464 6.0498 3.194 3.194 3.200 3.178 3.221 49,150,568 3.2048 -0.17%
2016-11-25 0 6.040 6.040 6.050 5.980 6.070 18,882,362 114,023,958 6.0386 3.200 3.200 3.205 3.168 3.215 35,645,379 3.1988 0.67%
2016-11-24 0 6.000 6.000 6.010 5.910 6.040 14,213,178 85,133,752 5.9898 3.178 3.178 3.184 3.131 3.200 26,831,078 3.1730 -0.17%
2016-11-23 0 6.010 6.010 6.020 6.010 6.100 28,938,751 175,062,341 6.0494 3.184 3.184 3.189 3.184 3.231 54,629,434 3.2045 -0.33%
2016-11-22 0 6.030 6.030 6.040 5.920 6.050 30,918,376 185,721,808 6.0068 3.194 3.194 3.200 3.136 3.205 58,366,493 3.1820 2.03%
2016-11-21 0 5.910 5.910 5.920 5.830 5.930 22,148,127 130,732,870 5.9027 3.131 3.131 3.136 3.088 3.141 41,810,362 3.1268 0.00%
2016-11-18 0 5.910 5.900 5.910 5.810 5.940 29,944,955 176,553,681 5.8959 3.131 3.125 3.131 3.078 3.147 56,528,907 3.1232 0.85%
2016-11-17 0 5.860 5.860 5.870 5.780 5.900 32,732,368 192,087,535 5.8684 3.104 3.104 3.110 3.062 3.125 61,790,875 3.1087 0.51%
2016-11-16 0 5.830 5.830 5.840 5.830 5.920 36,192,201 212,611,795 5.8745 3.088 3.088 3.094 3.088 3.136 68,322,212 3.1119 -0.51%
2016-11-15 0 5.860 5.860 5.870 5.840 5.930 39,446,912 231,800,629 5.8763 3.104 3.104 3.110 3.094 3.141 74,466,327 3.1128 0.51%
2016-11-14 0 5.830 5.830 5.840 5.770 5.880 41,626,911 242,627,900 5.8286 3.088 3.088 3.094 3.057 3.115 78,581,643 3.0876 -1.19%
2016-11-11 0 5.900 5.890 5.900 5.860 5.940 53,657,840 316,092,449 5.8909 3.125 3.120 3.125 3.104 3.147 101,293,157 3.1206 -1.50%
2016-11-10 0 5.990 5.990 6.000 5.930 6.040 26,813,668 161,134,370 6.0094 3.173 3.173 3.178 3.141 3.200 50,617,786 3.1834 2.22%
2016-11-09 0 5.860 5.860 5.870 5.720 6.120 81,714,580 476,932,138 5.8366 3.104 3.104 3.110 3.030 3.242 154,257,566 3.0918 -2.82%
2016-11-08 0 6.030 6.020 6.030 5.940 6.030 19,334,992 116,074,603 6.0033 3.194 3.189 3.194 3.147 3.194 36,499,836 3.1801 0.84%
2016-11-07 0 5.980 5.970 5.980 5.880 6.000 19,197,230 114,411,857 5.9598 3.168 3.162 3.168 3.115 3.178 36,239,775 3.1571 1.53%
2016-11-04 0 5.890 5.890 5.900 5.880 5.970 31,747,245 188,196,249 5.9280 3.120 3.120 3.125 3.115 3.162 59,931,199 3.1402 -0.84%
2016-11-03 0 5.940 5.930 5.940 5.860 6.000 48,195,880 286,669,954 5.9480 3.147 3.141 3.147 3.104 3.178 90,982,284 3.1508 1.02%
2016-11-02 0 5.880 5.860 5.880 5.840 5.940 23,165,735 136,014,667 5.8714 3.115 3.104 3.115 3.094 3.147 43,731,362 3.1102 -1.84%
2016-11-01 0 5.990 5.990 6.000 5.870 6.050 41,089,102 247,253,000 6.0175 3.173 3.173 3.178 3.110 3.205 77,566,389 3.1876 1.35%
2016-10-31 0 5.910 5.910 5.920 5.720 5.990 30,848,217 182,742,948 5.9239 3.131 3.131 3.136 3.030 3.173 58,234,049 3.1381 1.72%
2016-10-28 0 5.810 5.810 5.820 5.790 5.930 18,318,225 106,780,027 5.8292 3.078 3.078 3.083 3.067 3.141 34,580,424 3.0879 -1.02%
2016-10-27 0 5.870 5.870 5.880 5.840 6.010 29,035,881 170,981,974 5.8886 3.110 3.110 3.115 3.094 3.184 54,812,793 3.1194 -1.51%
2016-10-26 0 5.960 5.960 5.970 5.920 5.990 14,637,108 87,041,935 5.9467 3.157 3.157 3.162 3.136 3.173 27,631,356 3.1501 -0.67%
2016-10-25 0 6.000 6.000 6.010 5.970 6.020 18,371,594 110,154,724 5.9959 3.178 3.178 3.184 3.162 3.189 34,681,172 3.1762 0.00%
2016-10-24 0 6.000 5.990 6.000 5.820 6.000 27,083,129 160,550,602 5.9281 3.178 3.173 3.178 3.083 3.178 51,126,464 3.1403 2.21%
2016-10-20 0 5.870 5.870 5.880 5.770 5.890 14,511,160 85,167,883 5.8691 3.110 3.110 3.115 3.057 3.120 27,393,596 3.1090 0.86%
2016-10-19 0 5.820 5.810 5.820 5.800 5.890 12,675,584 73,984,996 5.8368 3.083 3.078 3.083 3.072 3.120 23,928,468 3.0919 -0.51%
2016-10-18 0 5.850 5.840 5.850 5.770 5.880 17,511,029 102,396,560 5.8475 3.099 3.094 3.099 3.057 3.115 33,056,631 3.0976 1.74%
2016-10-17 0 5.750 5.740 5.750 5.700 5.800 9,995,629 57,460,629 5.7486 3.046 3.041 3.046 3.019 3.072 18,869,355 3.0452 -0.69%
2016-10-14 0 5.790 5.790 5.800 5.710 5.790 24,416,898 140,304,512 5.7462 3.067 3.067 3.072 3.025 3.067 46,093,258 3.0439 1.76%
2016-10-13 0 5.690 5.690 5.700 5.670 5.790 34,027,627 194,255,948 5.7088 3.014 3.014 3.019 3.004 3.067 64,236,014 3.0241 -1.39%
2016-10-12 0 5.770 5.770 5.780 5.750 5.930 45,583,404 264,006,612 5.7917 3.057 3.057 3.062 3.046 3.141 86,050,555 3.0680 -2.86%
2016-10-11 0 5.940 5.930 5.940 5.880 6.150 33,483,681 199,591,918 5.9609 3.147 3.141 3.147 3.115 3.258 63,209,174 3.1576 -1.98%
2016-10-07 0 6.060 6.060 6.070 6.050 6.160 22,831,167 138,785,884 6.0788 3.210 3.210 3.215 3.205 3.263 43,099,778 3.2201 -0.98%
2016-10-06 0 6.120 6.120 6.130 5.980 6.130 25,157,949 152,843,696 6.0754 3.242 3.242 3.247 3.168 3.247 47,492,185 3.2183 1.66%
2016-10-05 0 6.020 6.020 6.030 5.960 6.060 16,513,487 99,314,640 6.0142 3.189 3.189 3.194 3.157 3.210 31,173,510 3.1859 0.17%
2016-10-04 0 6.010 6.000 6.010 5.950 6.020 19,032,044 114,140,419 5.9973 3.184 3.178 3.184 3.152 3.189 35,927,943 3.1769 0.67%
2016-10-03 0 5.970 5.970 5.980 5.970 6.070 19,052,253 114,474,978 6.0085 3.162 3.162 3.168 3.162 3.215 35,966,093 3.1829 1.02%
2016-09-30 0 5.910 5.900 5.910 5.880 6.000 36,617,201 216,894,112 5.9233 3.131 3.125 3.131 3.115 3.178 69,124,510 3.1377 -3.27%
2016-09-29 0 6.110 6.100 6.110 6.010 6.160 21,589,150 131,143,836 6.0745 3.237 3.231 3.237 3.184 3.263 40,755,147 3.2178 0.33%
2016-09-28 0 6.090 6.080 6.090 5.880 6.090 66,536,899 398,727,277 5.9926 3.226 3.221 3.226 3.115 3.226 125,605,738 3.1744 -0.33%
2016-09-27 0 6.110 6.110 6.120 5.980 6.140 27,877,683 169,692,039 6.0870 3.237 3.237 3.242 3.168 3.253 52,626,392 3.2245 1.66%
2016-09-26 0 6.010 6.000 6.010 6.000 6.200 49,243,315 298,739,802 6.0666 3.184 3.178 3.184 3.178 3.284 92,959,591 3.2137 -3.84%
2016-09-23 0 6.250 6.230 6.250 6.200 6.300 41,398,475 259,064,285 6.2578 3.311 3.300 3.311 3.284 3.337 78,150,411 3.3149 0.64%
2016-09-22 0 6.210 6.210 6.220 6.170 6.330 53,732,300 335,534,647 6.2446 3.290 3.290 3.295 3.268 3.353 101,433,720 3.3079 0.49%
2016-09-21 0 6.180 6.180 6.190 6.060 6.220 34,071,787 210,121,528 6.1670 3.274 3.274 3.279 3.210 3.295 64,319,378 3.2668 1.15%
2016-09-20 0 6.110 6.100 6.110 6.030 6.130 31,498,838 191,936,392 6.0934 3.237 3.231 3.237 3.194 3.247 59,462,266 3.2279 0.99%
2016-09-19 0 6.050 6.050 6.070 5.970 6.120 48,844,307 296,917,298 6.0789 3.205 3.205 3.215 3.162 3.242 92,206,359 3.2201 1.85%
2016-09-15 0 5.940 5.940 5.950 5.860 5.970 29,006,934 172,126,569 5.9340 3.147 3.147 3.152 3.104 3.162 54,758,148 3.1434 0.85%
2016-09-14 0 5.890 5.890 5.900 5.830 5.940 26,034,599 153,589,222 5.8994 3.120 3.120 3.125 3.088 3.147 49,147,091 3.1251 0.00%
2016-09-13 0 5.890 5.890 5.900 5.890 6.040 34,540,019 206,004,318 5.9642 3.120 3.120 3.125 3.120 3.200 65,203,288 3.1594 -1.17%
2016-09-12 0 5.960 5.960 5.970 5.960 6.150 57,753,298 346,874,645 6.0061 3.157 3.157 3.162 3.157 3.258 109,024,402 3.1816 -4.64%
2016-09-09 0 6.250 6.250 6.260 6.250 6.310 54,681,112 343,227,848 6.2769 3.311 3.311 3.316 3.311 3.343 103,224,850 3.3251 0.00%
2016-09-08 0 6.250 6.240 6.250 6.200 6.280 26,043,882 162,546,208 6.2412 3.311 3.306 3.311 3.284 3.327 49,164,615 3.3062 0.00%
2016-09-07 0 6.250 6.250 6.260 6.230 6.310 38,459,047 240,740,056 6.2596 3.311 3.311 3.316 3.300 3.343 72,601,474 3.3159 -0.32%
2016-09-06 0 6.270 6.270 6.280 6.170 6.300 46,714,813 292,201,959 6.2550 3.321 3.321 3.327 3.268 3.337 88,186,384 3.3135 0.00%
2016-09-05 0 6.270 6.260 6.270 6.140 6.270 54,425,881 337,743,476 6.2056 3.321 3.316 3.321 3.253 3.321 102,743,035 3.2873 2.96%
2016-09-02 0 6.090 6.080 6.090 6.010 6.120 55,593,119 338,585,346 6.0904 3.226 3.221 3.226 3.184 3.242 104,946,501 3.2263 1.50%
2016-09-01 0 6.000 5.990 6.000 5.900 6.010 36,345,993 217,516,723 5.9846 3.178 3.173 3.178 3.125 3.184 68,612,534 3.1702 0.17%
2016-08-31 0 5.990 5.980 5.990 5.890 6.010 65,645,246 392,062,196 5.9724 3.173 3.168 3.173 3.120 3.184 123,922,510 3.1638 1.35%
2016-08-30 0 5.910 5.910 5.920 5.790 5.940 45,817,535 269,674,443 5.8858 3.131 3.131 3.136 3.067 3.147 86,492,538 3.1179 2.43%
2016-08-29 0 5.770 5.760 5.770 5.650 5.790 39,195,072 225,275,634 5.7475 3.057 3.051 3.057 2.993 3.067 73,990,913 3.0446 0.17%
2016-08-26 0 5.760 5.750 5.760 5.700 5.780 32,500,677 186,599,247 5.7414 3.051 3.046 3.051 3.019 3.062 61,353,498 3.0414 0.52%
2016-08-25 0 5.730 5.720 5.730 5.680 5.780 34,240,213 196,089,974 5.7269 3.035 3.030 3.035 3.009 3.062 64,637,326 3.0337 0.17%
2016-08-24 0 5.720 5.720 5.730 5.670 5.780 33,375,389 190,438,206 5.7059 3.030 3.030 3.035 3.004 3.062 63,004,745 3.0226 -0.87%
2016-08-23 0 5.770 5.760 5.770 5.710 5.770 36,566,307 209,799,942 5.7375 3.057 3.051 3.057 3.025 3.057 69,028,434 3.0393 0.00%
2016-08-22 0 5.770 5.740 5.770 5.640 5.780 43,258,997 246,805,960 5.7053 3.057 3.041 3.057 2.988 3.062 81,662,631 3.0223 1.41%
2016-08-19 0 5.690 5.690 5.700 5.660 5.780 33,585,098 191,570,210 5.7040 3.014 3.014 3.019 2.998 3.062 63,400,625 3.0216 -0.35%
2016-08-18 0 5.710 5.710 5.720 5.680 5.800 47,105,359 270,360,664 5.7395 3.025 3.025 3.030 3.009 3.072 88,923,642 3.0404 0.18%
2016-08-17 0 5.700 5.690 5.700 5.670 5.740 52,037,920 296,979,172 5.7070 3.019 3.014 3.019 3.004 3.041 98,235,136 3.0231 0.18%
2016-08-16 0 5.690 5.680 5.690 5.660 5.740 38,852,513 221,319,019 5.6964 3.014 3.009 3.014 2.998 3.041 73,344,244 3.0175 0.00%
2016-08-15 0 5.690 5.690 5.700 5.670 5.770 42,535,905 243,565,202 5.7261 3.014 3.014 3.019 3.004 3.057 80,297,606 3.0333 -0.18%
2016-08-12 0 5.700 5.690 5.700 5.610 5.700 39,387,569 223,397,602 5.6718 3.019 3.014 3.019 2.972 3.019 74,354,302 3.0045 2.33%
2016-08-11 0 5.570 5.570 5.580 5.490 5.620 50,183,383 280,179,670 5.5831 2.951 2.951 2.956 2.908 2.977 94,734,214 2.9575 0.72%
2016-08-10 0 5.530 5.530 5.540 5.490 5.540 24,654,175 136,116,495 5.5210 2.929 2.929 2.935 2.908 2.935 46,541,181 2.9246 0.55%
2016-08-09 0 5.500 5.490 5.500 5.440 5.500 19,634,160 107,613,200 5.4809 2.914 2.908 2.914 2.882 2.914 37,064,594 2.9034 0.36%
2016-08-08 0 5.480 5.470 5.480 5.380 5.480 38,836,706 211,974,559 5.4581 2.903 2.898 2.903 2.850 2.903 73,314,404 2.8913 2.05%
2016-08-05 0 5.370 5.360 5.370 5.330 5.380 20,647,597 110,795,435 5.3660 2.845 2.839 2.845 2.823 2.850 38,977,720 2.8425 1.51%
2016-08-04 0 5.290 5.280 5.290 5.270 5.350 19,013,901 100,923,343 5.3079 2.802 2.797 2.802 2.792 2.834 35,893,694 2.8117 0.00%
2016-08-03 0 5.290 5.280 5.290 5.240 5.330 32,841,045 173,671,087 5.2882 2.802 2.797 2.802 2.776 2.823 61,996,031 2.8013 -1.12%
2016-08-01 0 5.350 5.350 5.360 5.290 5.390 44,614,602 238,976,941 5.3565 2.834 2.834 2.839 2.802 2.855 84,221,689 2.8375 2.29%
2016-07-29 0 5.230 5.220 5.230 5.210 5.330 34,434,402 181,135,577 5.2603 2.770 2.765 2.770 2.760 2.823 65,003,908 2.7865 -1.13%
2016-07-28 0 5.290 5.290 5.300 5.250 5.340 33,032,182 175,068,407 5.2999 2.802 2.802 2.808 2.781 2.829 62,356,852 2.8075 -0.56%
2016-07-27 0 5.320 5.300 5.320 5.250 5.350 41,054,224 217,784,729 5.3048 2.818 2.808 2.818 2.781 2.834 77,500,547 2.8101 0.95%
2016-07-26 0 5.270 5.270 5.280 5.170 5.320 43,550,652 229,599,470 5.2720 2.792 2.792 2.797 2.739 2.818 82,213,206 2.7927 1.35%
2016-07-25 0 5.200 5.180 5.200 5.150 5.210 20,703,879 107,240,424 5.1797 2.755 2.744 2.755 2.728 2.760 39,083,967 2.7438 0.19%
2016-07-22 0 5.190 5.190 5.200 5.130 5.210 29,401,651 152,109,965 5.1735 2.749 2.749 2.755 2.718 2.760 55,503,279 2.7406 -0.19%
2016-07-21 0 5.200 5.190 5.210 5.160 5.220 34,372,098 178,469,976 5.1923 2.755 2.749 2.760 2.733 2.765 64,886,293 2.7505 0.58%
2016-07-20 0 5.170 5.160 5.170 5.140 5.190 19,736,632 102,021,191 5.1691 2.739 2.733 2.739 2.723 2.749 37,258,037 2.7382 0.00%
2016-07-19 0 5.170 5.160 5.180 5.130 5.190 25,641,487 132,495,957 5.1672 2.739 2.733 2.744 2.718 2.749 48,404,989 2.7372 -0.39%
2016-07-18 0 5.190 5.180 5.190 5.120 5.190 27,302,852 141,048,601 5.1661 2.749 2.744 2.749 2.712 2.749 51,541,249 2.7366 1.17%
2016-07-15 0 5.130 5.130 5.150 5.110 5.200 29,495,644 151,887,793 5.1495 2.718 2.718 2.728 2.707 2.755 55,680,715 2.7278 -0.58%
2016-07-14 0 5.160 5.160 5.170 5.070 5.170 29,663,709 152,051,329 5.1258 2.733 2.733 2.739 2.686 2.739 55,997,982 2.7153 1.18%
2016-07-13 0 5.100 5.090 5.110 5.070 5.130 31,975,385 163,070,304 5.0999 2.702 2.696 2.707 2.686 2.718 60,361,873 2.7015 0.39%
2016-07-12 0 5.080 5.080 5.090 4.980 5.100 45,242,923 228,097,159 5.0416 2.691 2.691 2.696 2.638 2.702 85,407,808 2.6707 1.60%
2016-07-11 0 5.000 4.990 5.000 4.920 5.010 36,155,807 180,419,882 4.9901 2.649 2.643 2.649 2.606 2.654 68,253,509 2.6434 2.88%
2016-07-08 0 4.860 4.850 4.860 4.830 4.920 23,799,095 115,547,139 4.8551 2.574 2.569 2.574 2.559 2.606 44,926,994 2.5719 -1.02%
2016-07-07 0 4.910 4.900 4.910 4.830 4.910 21,925,338 106,820,284 4.8720 2.601 2.596 2.601 2.559 2.601 41,389,790 2.5808 2.08%
2016-07-06 0 4.810 4.810 4.820 4.790 4.860 27,810,560 134,059,513 4.8205 2.548 2.548 2.553 2.537 2.574 52,499,680 2.5535 -1.64%
2016-07-05 0 4.890 4.890 4.900 4.880 4.940 24,227,104 118,944,972 4.9096 2.590 2.590 2.596 2.585 2.617 45,734,973 2.6007 -1.41%
2016-07-04 0 4.960 4.950 4.970 4.900 4.990 38,424,904 190,560,839 4.9593 2.627 2.622 2.633 2.596 2.643 72,537,021 2.6271 1.43%
2016-06-30 0 4.890 4.870 4.890 4.840 4.900 35,167,536 171,445,521 4.8751 2.590 2.580 2.590 2.564 2.596 66,387,889 2.5825 1.66%
2016-06-29 0 4.810 4.810 4.820 4.760 4.820 34,491,275 165,332,034 4.7934 2.548 2.548 2.553 2.522 2.553 65,111,271 2.5392 1.88%
2016-06-28 0 5.040 5.030 5.050 4.940 5.050 45,884,153 229,518,161 5.0021 2.501 2.496 2.506 2.451 2.506 92,463,826 2.4822 0.00%
2016-06-27 0 5.040 5.040 5.050 4.900 5.090 49,429,709 247,538,100 5.0079 2.501 2.501 2.506 2.432 2.526 99,608,682 2.4851 1.00%
2016-06-24 0 4.990 4.970 5.000 4.820 5.140 95,373,116 470,872,990 4.9372 2.476 2.466 2.481 2.392 2.551 192,191,914 2.4500 -2.35%
2016-06-23 0 5.110 5.100 5.110 5.060 5.120 37,602,507 191,590,808 5.0952 2.536 2.531 2.536 2.511 2.541 75,774,999 2.5284 0.39%
2016-06-22 0 5.090 5.090 5.110 5.010 5.120 42,134,640 214,180,632 5.0832 2.526 2.526 2.536 2.486 2.541 84,907,964 2.5225 0.99%
2016-06-21 0 5.040 5.030 5.050 4.970 5.050 37,079,815 186,591,506 5.0322 2.501 2.496 2.506 2.466 2.506 74,721,692 2.4972 0.40%
2016-06-20 0 5.020 5.000 5.020 4.940 5.060 46,954,527 234,282,181 4.9896 2.491 2.481 2.491 2.451 2.511 94,620,799 2.4760 1.01%
2016-06-17 0 4.970 4.960 4.980 4.890 4.980 38,563,828 190,498,569 4.9398 2.466 2.461 2.471 2.427 2.471 77,712,213 2.4513 1.84%
2016-06-16 0 4.880 4.860 4.890 4.810 4.910 46,830,837 227,872,324 4.8659 2.422 2.412 2.427 2.387 2.437 94,371,544 2.4146 -0.41%
2016-06-15 0 4.900 4.890 4.910 4.780 4.950 53,636,056 261,993,654 4.8847 2.432 2.427 2.437 2.372 2.456 108,085,136 2.4240 0.62%
2016-06-14 0 4.870 4.850 4.870 4.820 4.900 37,251,709 181,065,375 4.8606 2.417 2.407 2.417 2.392 2.432 75,068,086 2.4120 0.62%
2016-06-13 0 4.840 4.850 4.860 4.800 4.890 42,279,888 204,603,147 4.8393 2.402 2.407 2.412 2.382 2.427 85,200,662 2.4014 -2.62%
2016-06-10 0 4.970 4.970 4.980 4.970 5.100 26,563,016 133,438,406 5.0235 2.466 2.466 2.471 2.466 2.531 53,528,679 2.4928 -2.36%
2016-06-08 0 5.090 5.080 5.090 5.030 5.110 22,074,728 111,991,408 5.0733 2.526 2.521 2.526 2.496 2.536 44,484,068 2.5176 0.59%
2016-06-07 0 5.060 5.050 5.070 4.980 5.080 38,734,280 195,096,369 5.0368 2.511 2.506 2.516 2.471 2.521 78,055,701 2.4995 2.43%
2016-06-06 0 4.940 4.930 4.940 4.870 4.950 22,437,780 110,269,208 4.9144 2.451 2.446 2.451 2.417 2.456 45,215,676 2.4387 1.02%
2016-06-03 0 4.890 4.870 4.890 4.820 4.890 37,422,235 182,155,259 4.8676 2.427 2.417 2.427 2.392 2.427 75,411,723 2.4155 0.82%
2016-06-02 0 4.850 4.840 4.860 4.810 4.870 18,401,577 89,128,445 4.8435 2.407 2.402 2.412 2.387 2.417 37,082,088 2.4035 0.41%
2016-06-01 0 4.830 4.820 4.830 4.800 4.870 28,457,498 137,536,002 4.8330 2.397 2.392 2.397 2.382 2.417 57,346,360 2.3983 0.42%
2016-05-31 0 4.810 4.800 4.820 4.750 4.870 59,439,183 286,645,825 4.8225 2.387 2.382 2.392 2.357 2.417 119,779,355 2.3931 1.26%
2016-05-30 0 4.750 4.750 4.760 4.720 4.800 36,790,373 175,446,068 4.7688 2.357 2.357 2.362 2.342 2.382 74,138,421 2.3665 -0.42%
2016-05-27 0 4.770 4.760 4.770 4.650 4.790 28,745,296 136,213,107 4.7386 2.367 2.362 2.367 2.308 2.377 57,926,318 2.3515 1.92%
2016-05-26 0 4.680 4.670 4.680 4.650 4.700 22,650,391 105,868,814 4.6740 2.322 2.317 2.322 2.308 2.332 45,644,120 2.3194 0.00%
2016-05-25 0 4.680 4.670 4.690 4.600 4.710 44,980,651 210,417,956 4.6780 2.322 2.317 2.327 2.283 2.337 90,643,126 2.3214 2.41%
2016-05-24 0 4.570 4.560 4.570 4.500 4.570 17,926,097 81,245,064 4.5322 2.268 2.263 2.268 2.233 2.268 36,123,921 2.2491 0.44%
2016-05-23 0 4.550 4.540 4.550 4.480 4.610 14,114,480 64,362,272 4.5600 2.258 2.253 2.258 2.223 2.288 28,442,910 2.2629 0.89%
2016-05-20 0 4.510 4.520 4.530 4.470 4.580 20,860,325 94,596,843 4.5348 2.238 2.243 2.248 2.218 2.273 42,036,854 2.2503 0.67%
2016-05-19 0 4.480 4.470 4.480 4.460 4.530 28,377,316 127,280,230 4.4853 2.223 2.218 2.223 2.213 2.248 57,184,780 2.2258 -0.67%
2016-05-18 0 4.510 4.510 4.520 4.470 4.530 26,745,832 120,613,836 4.5096 2.238 2.238 2.243 2.218 2.248 53,897,082 2.2379 -0.66%
2016-05-17 0 4.540 4.540 4.560 4.500 4.580 27,865,985 126,378,728 4.5352 2.253 2.253 2.263 2.233 2.273 56,154,367 2.2506 0.00%
2016-05-16 0 4.540 4.530 4.540 4.470 4.580 40,309,520 182,958,361 4.5388 2.253 2.248 2.253 2.218 2.273 81,230,059 2.2523 -0.22%
2016-05-13 0 4.550 4.550 4.560 4.540 4.610 32,050,536 146,007,894 4.5556 2.258 2.258 2.263 2.253 2.288 64,586,899 2.2606 -1.30%
2016-05-12 0 4.610 4.600 4.610 4.580 4.650 16,458,339 75,848,525 4.6085 2.288 2.283 2.288 2.273 2.308 33,166,156 2.2869 -0.43%
2016-05-11 0 4.630 4.620 4.630 4.620 4.730 23,628,374 109,957,358 4.6536 2.298 2.293 2.298 2.293 2.347 47,614,911 2.3093 -1.70%
2016-05-10 0 4.710 4.710 4.720 4.630 4.740 29,489,856 138,483,784 4.6960 2.337 2.337 2.342 2.298 2.352 59,426,724 2.3303 0.64%
2016-05-09 0 4.680 4.670 4.680 4.670 4.730 23,181,937 108,916,632 4.6983 2.322 2.317 2.322 2.317 2.347 46,715,270 2.3315 0.21%
2016-05-06 0 4.670 4.670 4.680 4.670 4.770 30,420,068 143,258,634 4.7093 2.317 2.317 2.322 2.317 2.367 61,301,249 2.3370 -1.89%
2016-05-05 0 4.760 4.760 4.770 4.730 4.800 26,186,977 124,713,792 4.7624 2.362 2.362 2.367 2.347 2.382 52,770,901 2.3633 -0.63%
2016-05-04 0 4.790 4.770 4.790 4.760 4.830 23,432,824 112,052,025 4.7818 2.377 2.367 2.377 2.362 2.397 47,220,847 2.3729 -0.42%
2016-05-03 0 4.810 4.810 4.820 4.810 4.950 40,194,856 194,511,526 4.8392 2.387 2.387 2.392 2.387 2.456 80,998,992 2.4014 -2.04%
2016-04-29 0 4.910 4.890 4.910 4.900 5.020 60,168,688 296,824,135 4.9332 2.437 2.427 2.437 2.432 2.491 121,249,423 2.4480 -2.96%
2016-04-28 0 5.060 5.050 5.060 5.000 5.110 24,040,267 121,623,890 5.0592 2.511 2.506 2.511 2.481 2.536 48,444,940 2.5106 0.00%
2016-04-27 0 5.060 5.040 5.050 4.960 5.070 17,432,425 87,635,731 5.0272 2.511 2.501 2.506 2.461 2.516 35,129,094 2.4947 0.40%
2016-04-26 0 5.040 5.020 5.030 4.920 5.050 18,432,645 91,905,922 4.9860 2.501 2.491 2.496 2.441 2.506 37,144,695 2.4743 0.80%
2016-04-25 0 5.000 4.990 5.000 4.990 5.110 18,775,150 94,539,139 5.0353 2.481 2.476 2.481 2.476 2.536 37,834,897 2.4987 -1.19%
2016-04-22 0 5.060 5.050 5.060 5.010 5.090 19,355,147 97,750,159 5.0503 2.511 2.506 2.511 2.486 2.526 39,003,683 2.5062 -0.98%
2016-04-21 0 5.110 5.100 5.110 5.050 5.120 25,801,157 131,436,859 5.0942 2.536 2.531 2.536 2.506 2.541 51,993,412 2.5280 1.79%
2016-04-20 0 5.020 5.000 5.020 4.960 5.100 34,715,611 174,044,918 5.0134 2.491 2.481 2.491 2.461 2.531 69,957,447 2.4879 -1.18%
2016-04-19 0 5.080 5.070 5.090 5.010 5.090 27,285,178 137,633,489 5.0443 2.521 2.516 2.526 2.486 2.526 54,983,949 2.5032 1.60%
2016-04-18 0 5.000 4.990 5.000 4.950 5.050 26,061,260 129,971,143 4.9871 2.481 2.476 2.481 2.456 2.506 52,517,561 2.4748 -1.38%
2016-04-15 0 5.070 5.060 5.080 5.040 5.130 47,371,394 240,308,044 5.0729 2.516 2.511 2.521 2.501 2.546 95,460,852 2.5173 -0.20%
2016-04-14 0 5.080 5.080 5.090 5.080 5.150 35,965,057 183,710,988 5.1080 2.521 2.521 2.526 2.521 2.556 72,475,278 2.5348 0.00%
2016-04-13 0 5.080 5.070 5.080 4.940 5.090 38,315,612 192,710,658 5.0296 2.521 2.516 2.521 2.451 2.526 77,212,019 2.4959 3.89%
2016-04-12 0 4.890 4.890 4.910 4.880 4.930 19,291,392 94,557,793 4.9016 2.427 2.427 2.437 2.422 2.446 38,875,206 2.4323 -0.41%
2016-04-11 0 4.910 4.900 4.910 4.840 4.970 31,803,389 156,030,899 4.9061 2.437 2.432 2.437 2.402 2.466 64,088,859 2.4346 1.03%
2016-04-08 0 4.860 4.860 4.870 4.680 4.890 27,747,303 133,026,465 4.7942 2.412 2.412 2.417 2.322 2.427 55,915,204 2.3791 1.67%
2016-04-07 0 4.780 4.780 4.790 4.760 4.890 26,100,591 125,053,769 4.7912 2.372 2.372 2.377 2.362 2.427 52,596,819 2.3776 -1.24%
2016-04-06 0 4.840 4.820 4.840 4.800 4.910 27,824,667 134,989,492 4.8514 2.402 2.392 2.402 2.382 2.437 56,071,105 2.4075 -0.62%
2016-04-05 0 4.870 4.860 4.870 4.850 4.980 46,376,745 226,622,309 4.8866 2.417 2.412 2.417 2.407 2.471 93,456,477 2.4249 -2.99%
2016-04-01 0 5.020 5.000 5.020 4.970 5.110 39,490,664 197,987,463 5.0135 2.491 2.481 2.491 2.466 2.536 79,579,934 2.4879 -1.57%
2016-03-31 0 5.100 5.080 5.100 5.020 5.110 46,303,412 234,802,878 5.0710 2.531 2.521 2.531 2.491 2.536 93,308,699 2.5164 0.59%
2016-03-30 0 5.070 5.060 5.070 4.940 5.080 38,796,931 194,459,376 5.0122 2.516 2.511 2.516 2.451 2.521 78,181,952 2.4873 4.11%
2016-03-29 0 4.870 4.860 4.880 4.830 4.940 24,504,387 119,336,805 4.8700 2.417 2.412 2.422 2.397 2.451 49,380,216 2.4167 -0.61%
2016-03-24 0 4.900 4.900 4.920 4.880 4.970 21,907,537 107,676,026 4.9150 2.432 2.432 2.441 2.422 2.466 44,147,152 2.4390 -2.58%
2016-03-23 0 5.030 5.020 5.030 4.980 5.100 14,240,990 71,468,055 5.0185 2.496 2.491 2.496 2.471 2.531 28,697,847 2.4904 -0.20%
2016-03-22 0 5.040 5.030 5.050 4.980 5.140 20,425,331 103,140,124 5.0496 2.501 2.496 2.506 2.471 2.551 41,160,273 2.5058 -1.18%
2016-03-21 0 5.100 5.090 5.100 5.030 5.120 30,927,889 156,955,188 5.0749 2.531 2.526 2.531 2.496 2.541 62,324,588 2.5184 0.99%
2016-03-18 0 5.050 5.050 5.060 4.940 5.070 52,500,357 264,596,688 5.0399 2.506 2.506 2.511 2.451 2.516 105,796,523 2.5010 2.23%
2016-03-17 0 4.940 4.940 4.950 4.910 4.980 22,906,626 113,346,655 4.9482 2.451 2.451 2.456 2.437 2.471 46,160,475 2.4555 1.44%
2016-03-16 0 4.870 4.860 4.870 4.840 4.930 26,019,141 126,688,582 4.8691 2.417 2.412 2.417 2.402 2.446 52,432,685 2.4162 -0.20%
2016-03-15 0 4.880 4.870 4.880 4.850 4.920 18,422,930 89,797,950 4.8742 2.422 2.417 2.422 2.407 2.441 37,125,118 2.4188 -0.81%
2016-03-14 0 4.920 4.900 4.910 4.870 4.940 28,013,507 137,144,807 4.8957 2.441 2.432 2.437 2.417 2.451 56,451,648 2.4294 1.86%
2016-03-11 0 4.830 4.820 4.830 4.720 4.850 31,964,746 153,697,809 4.8084 2.397 2.392 2.397 2.342 2.407 64,414,019 2.3861 1.68%
2016-03-10 0 4.750 4.730 4.740 4.700 4.840 21,384,049 101,939,327 4.7671 2.357 2.347 2.352 2.332 2.402 43,092,241 2.3656 0.64%
2016-03-09 0 4.720 4.710 4.720 4.640 4.730 23,496,031 110,114,495 4.6865 2.342 2.337 2.342 2.303 2.347 47,348,219 2.3256 -0.84%
2016-03-08 0 4.760 4.760 4.770 4.700 4.820 28,564,021 135,919,854 4.7584 2.362 2.362 2.367 2.332 2.392 57,561,020 2.3613 -1.65%
2016-03-07 0 4.840 4.840 4.860 4.770 4.910 34,852,749 169,721,127 4.8697 2.402 2.402 2.412 2.367 2.437 70,233,802 2.4165 0.83%
2016-03-04 0 4.800 4.800 4.810 4.650 4.840 44,913,012 214,087,296 4.7667 2.382 2.382 2.387 2.308 2.402 90,506,823 2.3654 2.35%
2016-03-03 0 4.690 4.680 4.700 4.650 4.760 31,216,652 146,568,081 4.6952 2.327 2.322 2.332 2.308 2.362 62,906,491 2.3299 -0.64%
2016-03-02 0 4.720 4.710 4.720 4.580 4.720 47,103,836 220,363,171 4.6782 2.342 2.337 2.342 2.273 2.342 94,921,680 2.3215 4.66%
2016-03-01 0 4.510 4.500 4.510 4.420 4.520 24,765,788 110,771,921 4.4728 2.238 2.233 2.238 2.193 2.243 49,906,980 2.2196 1.58%
2016-02-29 0 4.440 4.440 4.450 4.400 4.500 21,859,632 96,972,195 4.4361 2.203 2.203 2.208 2.183 2.233 44,050,616 2.2014 -0.89%
2016-02-26 0 4.480 4.490 4.500 4.420 4.560 30,061,650 134,386,775 4.4704 2.223 2.228 2.233 2.193 2.263 60,578,980 2.2184 1.82%
2016-02-25 0 4.400 4.390 4.400 4.370 4.500 26,822,778 118,426,435 4.4151 2.183 2.178 2.183 2.169 2.233 54,052,140 2.1910 -1.57%
2016-02-24 0 4.470 4.460 4.480 4.410 4.510 19,007,629 84,745,285 4.4585 2.218 2.213 2.223 2.188 2.238 38,303,379 2.2125 -0.67%
2016-02-23 0 4.500 4.490 4.510 4.470 4.560 26,150,346 117,763,774 4.5033 2.233 2.228 2.238 2.218 2.263 52,697,083 2.2347 -0.44%
2016-02-22 0 4.520 4.520 4.530 4.490 4.550 24,900,772 112,663,666 4.5245 2.243 2.243 2.248 2.228 2.258 50,178,994 2.2452 1.12%
2016-02-19 0 4.470 4.450 4.470 4.450 4.540 20,355,207 91,205,179 4.4807 2.218 2.208 2.218 2.208 2.253 41,018,962 2.2235 -1.32%
2016-02-18 0 4.530 4.530 4.540 4.510 4.580 35,054,860 159,417,587 4.5477 2.248 2.248 2.253 2.238 2.273 70,641,088 2.2567 2.26%
2016-02-17 0 4.430 4.420 4.440 4.410 4.580 51,812,334 231,493,182 4.4679 2.198 2.193 2.203 2.188 2.273 104,410,048 2.2172 -1.99%
2016-02-16 0 4.520 4.510 4.530 4.490 4.590 24,939,958 113,495,875 4.5508 2.243 2.238 2.248 2.228 2.278 50,257,960 2.2583 0.44%
2016-02-15 0 4.500 4.500 4.510 4.340 4.520 31,974,454 142,388,987 4.4532 2.233 2.233 2.238 2.154 2.243 64,433,582 2.2099 5.39%
2016-02-12 0 4.270 4.270 4.280 4.240 4.320 52,371,599 223,631,460 4.2701 2.119 2.119 2.124 2.104 2.144 105,537,056 2.1190 -0.47%
2016-02-11 0 4.290 4.280 4.290 4.250 4.360 31,665,822 136,445,403 4.3089 2.129 2.124 2.129 2.109 2.164 63,811,640 2.1383 -4.88%
2016-02-05 0 4.510 4.490 4.510 4.470 4.570 34,548,195 155,741,809 4.5080 2.238 2.228 2.238 2.218 2.268 69,620,077 2.2370 0.67%
2016-02-04 0 4.480 4.470 4.480 4.440 4.530 33,408,948 150,335,729 4.4999 2.223 2.218 2.223 2.203 2.248 67,324,315 2.2330 0.22%
2016-02-03 0 4.470 4.460 4.470 4.400 4.500 36,816,934 163,781,495 4.4485 2.218 2.213 2.218 2.183 2.233 74,191,945 2.2075 -2.19%
2016-02-02 0 4.570 4.550 4.560 4.520 4.600 28,534,658 130,338,559 4.5677 2.268 2.258 2.263 2.243 2.283 57,501,849 2.2667 -0.44%
2016-02-01 0 4.590 4.580 4.590 4.580 4.740 29,369,285 136,110,621 4.6345 2.278 2.273 2.278 2.273 2.352 59,183,755 2.2998 -2.55%
2016-01-29 0 4.710 4.700 4.720 4.550 4.740 35,212,703 165,252,996 4.6930 2.337 2.332 2.342 2.258 2.352 70,959,166 2.3288 2.84%
2016-01-28 0 4.580 4.580 4.590 4.510 4.610 31,126,371 141,932,146 4.5599 2.273 2.273 2.278 2.238 2.288 62,724,561 2.2628 0.44%
2016-01-27 0 4.560 4.550 4.560 4.530 4.610 29,808,288 136,122,898 4.5666 2.263 2.258 2.263 2.248 2.288 60,068,415 2.2661 1.56%
2016-01-26 0 4.490 4.490 4.510 4.470 4.600 28,422,333 128,822,166 4.5324 2.228 2.228 2.238 2.218 2.283 57,275,497 2.2492 -3.23%
2016-01-25 0 4.640 4.640 4.650 4.610 4.700 24,021,034 111,752,570 4.6523 2.303 2.303 2.308 2.288 2.332 48,406,183 2.3086 0.43%
2016-01-22 0 4.620 4.610 4.620 4.540 4.700 32,491,151 150,337,125 4.6270 2.293 2.288 2.293 2.253 2.332 65,474,808 2.2961 1.76%
2016-01-21 0 4.540 4.530 4.540 4.480 4.720 48,850,034 223,679,467 4.5789 2.253 2.248 2.253 2.223 2.342 98,440,545 2.2722 -1.09%
2016-01-20 0 4.590 4.590 4.600 4.530 4.710 34,800,129 160,489,815 4.6118 2.278 2.278 2.283 2.248 2.337 70,127,764 2.2885 -3.37%
2016-01-19 0 4.750 4.750 4.760 4.660 4.770 32,028,536 151,689,272 4.7361 2.357 2.357 2.362 2.312 2.367 64,542,566 2.3502 1.50%
2016-01-18 0 4.680 4.670 4.690 4.670 4.770 29,745,019 140,054,224 4.7085 2.322 2.317 2.327 2.317 2.367 59,940,918 2.3365 -1.68%
2016-01-15 0 4.760 4.740 4.760 4.740 4.910 31,652,761 151,447,305 4.7846 2.362 2.352 2.362 2.352 2.437 63,785,320 2.3743 -2.46%
2016-01-14 0 4.880 4.870 4.900 4.800 4.930 30,340,516 147,668,250 4.8670 2.422 2.417 2.432 2.382 2.446 61,140,939 2.4152 -0.61%
2016-01-13 0 4.910 4.910 4.920 4.860 5.030 29,997,379 148,301,303 4.9438 2.437 2.437 2.441 2.412 2.496 60,449,463 2.4533 0.00%
2016-01-12 0 4.910 4.890 4.910 4.880 5.020 31,818,410 157,157,892 4.9392 2.437 2.427 2.437 2.422 2.491 64,119,129 2.4510 0.00%
2016-01-11 0 4.910 4.900 4.920 4.900 5.010 39,123,351 192,853,812 4.9294 2.437 2.432 2.441 2.432 2.486 78,839,740 2.4461 -2.77%
2016-01-08 0 5.050 5.050 5.060 4.960 5.100 54,171,432 272,862,488 5.0370 2.506 2.506 2.511 2.461 2.531 109,164,004 2.4996 2.02%
2016-01-07 0 4.950 4.950 4.970 4.930 5.120 71,924,839 358,959,206 4.9908 2.456 2.456 2.466 2.446 2.541 144,939,927 2.4766 -3.88%
2016-01-06 0 5.150 5.150 5.160 5.150 5.230 43,716,806 226,255,067 5.1755 2.556 2.556 2.561 2.556 2.595 88,096,279 2.5683 -0.58%
2016-01-05 0 5.180 5.170 5.180 5.160 5.320 61,538,070 321,741,329 5.2283 2.571 2.566 2.571 2.561 2.640 124,008,945 2.5945 -2.08%
2016-01-04 0 5.290 5.290 5.310 5.240 5.470 38,380,357 203,368,771 5.2988 2.625 2.625 2.635 2.600 2.714 77,342,490 2.6295 -3.11%
2015-12-31 0 5.460 5.450 5.480 5.410 5.480 8,903,265 48,621,648 5.4611 2.709 2.705 2.719 2.685 2.719 17,941,487 2.7100 0.55%
2015-12-30 0 5.430 5.430 5.450 5.390 5.550 28,376,655 154,220,776 5.4348 2.695 2.695 2.705 2.675 2.754 57,183,448 2.6969 -1.09%
2015-12-29 0 5.490 5.490 5.510 5.490 5.550 14,220,402 78,351,793 5.5098 2.724 2.724 2.734 2.724 2.754 28,656,359 2.7342 -0.54%
2015-12-28 0 5.520 5.490 5.510 5.490 5.620 20,202,254 111,752,710 5.5317 2.739 2.724 2.734 2.724 2.789 40,710,737 2.7450 -1.60%
2015-12-24 0 5.610 5.610 5.620 5.590 5.620 8,409,784 47,149,888 5.6066 2.784 2.784 2.789 2.774 2.789 16,947,045 2.7822 0.36%
2015-12-23 0 5.590 5.580 5.600 5.470 5.600 24,538,977 136,447,465 5.5604 2.774 2.769 2.779 2.714 2.779 49,449,920 2.7593 1.45%
2015-12-22 0 5.510 5.510 5.520 5.440 5.530 18,988,953 104,397,105 5.4978 2.734 2.734 2.739 2.700 2.744 38,265,744 2.7282 0.36%
2015-12-21 0 5.490 5.480 5.500 5.350 5.500 40,342,136 219,902,361 5.4509 2.724 2.719 2.729 2.655 2.729 81,295,785 2.7050 1.86%
2015-12-18 0 5.390 5.390 5.420 5.340 5.490 54,704,971 296,040,183 5.4116 2.675 2.675 2.690 2.650 2.724 110,239,169 2.6854 -0.19%
2015-12-17 0 5.400 5.400 5.410 5.400 5.500 54,791,197 297,752,868 5.4343 2.680 2.680 2.685 2.680 2.729 110,412,928 2.6967 0.19%
2015-12-16 0 5.390 5.390 5.410 5.280 5.460 36,664,439 198,005,231 5.4005 2.675 2.675 2.685 2.620 2.709 73,884,644 2.6799 2.67%
2015-12-15 0 5.250 5.260 5.270 5.250 5.320 31,418,276 165,883,593 5.2798 2.605 2.610 2.615 2.605 2.640 63,312,796 2.6201 -0.94%
2015-12-14 0 5.300 5.290 5.310 5.230 5.340 48,938,942 258,767,887 5.2876 2.630 2.625 2.635 2.595 2.650 98,619,709 2.6239 -0.38%
2015-12-11 0 5.320 5.310 5.320 5.290 5.430 34,836,881 185,596,946 5.3276 2.640 2.635 2.640 2.625 2.695 70,201,825 2.6438 -0.75%
2015-12-10 0 5.360 5.350 5.370 5.350 5.420 27,127,431 145,799,519 5.3746 2.660 2.655 2.665 2.655 2.690 54,666,064 2.6671 -0.37%
2015-12-09 0 5.380 5.370 5.390 5.340 5.400 22,225,776 119,436,056 5.3738 2.670 2.665 2.675 2.650 2.680 44,788,454 2.6667 -0.37%
2015-12-08 0 5.400 5.390 5.410 5.330 5.450 26,888,553 144,693,249 5.3812 2.680 2.675 2.685 2.645 2.705 54,184,687 2.6704 -1.10%
2015-12-07 0 5.460 5.460 5.470 5.420 5.520 24,303,878 133,091,078 5.4761 2.709 2.709 2.714 2.690 2.739 48,976,158 2.7175 0.74%
2015-12-04 0 5.420 5.420 5.440 5.410 5.550 42,922,415 233,886,799 5.4491 2.690 2.690 2.700 2.685 2.754 86,495,455 2.7040 -2.69%
2015-12-03 0 5.570 5.560 5.580 5.520 5.600 29,089,571 161,682,495 5.5581 2.764 2.759 2.769 2.739 2.779 58,620,087 2.7581 -0.71%
2015-12-02 0 5.610 5.600 5.610 5.520 5.630 26,536,112 148,296,355 5.5885 2.784 2.779 2.784 2.739 2.794 53,474,463 2.7732 1.08%
2015-12-01 0 5.550 5.550 5.570 5.450 5.590 43,277,001 239,908,742 5.5436 2.754 2.754 2.764 2.705 2.774 87,210,002 2.7509 2.78%
2015-11-30 0 5.400 5.400 5.430 5.380 5.520 65,035,735 353,815,323 5.4403 2.680 2.680 2.695 2.670 2.739 131,057,293 2.6997 -1.46%
2015-11-27 0 5.480 5.480 5.490 5.460 5.600 42,890,606 235,826,658 5.4983 2.719 2.719 2.724 2.709 2.779 86,431,355 2.7285 -1.79%
2015-11-26 0 5.580 5.570 5.580 5.560 5.670 25,717,250 144,261,152 5.6095 2.769 2.764 2.769 2.759 2.814 51,824,326 2.7837 0.36%
2015-11-25 0 5.560 5.550 5.570 5.520 5.600 22,591,794 125,574,966 5.5584 2.759 2.754 2.764 2.739 2.779 45,526,038 2.7583 0.36%
2015-11-24 0 5.540 5.530 5.550 5.520 5.600 25,328,358 140,397,209 5.5431 2.749 2.744 2.754 2.739 2.779 51,040,648 2.7507 -1.25%
2015-11-23 0 5.610 5.600 5.630 5.580 5.670 18,542,528 104,197,699 5.6194 2.784 2.779 2.794 2.769 2.814 37,366,127 2.7886 -0.53%
2015-11-20 0 5.640 5.640 5.650 5.560 5.660 29,641,710 166,357,021 5.6123 2.799 2.799 2.804 2.759 2.809 59,732,734 2.7850 0.89%
2015-11-19 0 5.590 5.580 5.590 5.570 5.640 25,436,075 142,504,792 5.6025 2.774 2.769 2.774 2.764 2.799 51,257,714 2.7802 1.27%
2015-11-18 0 5.520 5.510 5.530 5.500 5.550 21,468,712 118,592,988 5.5240 2.739 2.734 2.744 2.729 2.754 43,262,850 2.7412 0.55%
2015-11-17 0 5.490 5.490 5.510 5.480 5.620 45,104,285 250,061,126 5.5441 2.724 2.724 2.734 2.719 2.789 90,892,268 2.7512 0.00%
2015-11-16 0 5.490 5.470 5.490 5.460 5.580 37,566,954 206,284,792 5.4911 2.724 2.714 2.724 2.709 2.769 75,703,354 2.7249 -1.79%
2015-11-13 0 5.590 5.580 5.590 5.550 5.650 30,760,891 171,971,140 5.5906 2.774 2.769 2.774 2.754 2.804 61,988,061 2.7743 -1.58%
2015-11-12 0 5.680 5.670 5.700 5.600 5.740 44,552,472 252,533,979 5.6682 2.819 2.814 2.829 2.779 2.848 89,780,278 2.8128 1.25%
2015-11-11 0 5.610 5.610 5.630 5.580 5.670 26,220,835 147,330,583 5.6188 2.784 2.784 2.794 2.769 2.814 52,839,130 2.7883 -0.71%
2015-11-10 0 5.650 5.630 5.660 5.600 5.690 37,429,042 211,204,651 5.6428 2.804 2.794 2.809 2.779 2.824 75,425,440 2.8002 -1.57%
2015-11-09 0 5.740 5.730 5.750 5.610 5.840 40,816,235 235,325,800 5.7655 2.848 2.843 2.853 2.784 2.898 82,251,169 2.8611 0.53%
2015-11-06 0 5.710 5.700 5.720 5.680 5.770 29,106,232 166,453,394 5.7188 2.834 2.829 2.838 2.819 2.863 58,653,661 2.8379 -1.04%
2015-11-05 0 5.770 5.750 5.770 5.710 5.840 25,374,465 146,985,680 5.7927 2.863 2.853 2.863 2.834 2.898 51,133,560 2.8745 0.17%
2015-11-04 0 5.760 5.760 5.770 5.680 5.930 64,707,827 377,475,295 5.8335 2.858 2.858 2.863 2.819 2.943 130,396,506 2.8948 1.59%
2015-11-03 0 5.670 5.670 5.680 5.650 5.760 26,271,094 149,324,079 5.6840 2.814 2.814 2.819 2.804 2.858 52,940,410 2.8206 0.35%
2015-11-02 0 5.650 5.640 5.650 5.580 5.680 49,860,534 281,012,654 5.6360 2.804 2.799 2.804 2.769 2.819 100,476,862 2.7968 -1.57%
2015-10-30 0 5.740 5.740 5.750 5.680 5.790 43,877,372 251,137,527 5.7236 2.848 2.848 2.853 2.819 2.873 88,419,845 2.8403 -0.52%
2015-10-29 0 5.770 5.770 5.790 5.720 5.910 37,620,398 217,659,126 5.7857 2.863 2.863 2.873 2.838 2.933 75,811,052 2.8711 -1.54%
2015-10-28 0 5.860 5.840 5.870 5.800 5.980 37,554,872 220,225,383 5.8641 2.908 2.898 2.913 2.878 2.968 75,679,007 2.9100 -2.33%
2015-10-27 0 6.000 5.990 6.000 5.940 6.050 30,959,339 185,540,773 5.9930 2.977 2.972 2.977 2.948 3.002 62,387,965 2.9740 0.00%
2015-10-26 0 6.000 5.990 6.000 5.970 6.170 28,709,409 173,610,488 6.0472 2.977 2.972 2.977 2.963 3.062 57,854,000 3.0008 -0.50%
2015-10-23 0 6.030 6.020 6.050 5.990 6.090 35,953,312 217,431,302 6.0476 2.992 2.987 3.002 2.972 3.022 72,451,610 3.0011 1.69%
2015-10-22 0 5.930 5.920 5.950 5.890 5.980 29,565,262 175,496,911 5.9359 2.943 2.938 2.953 2.923 2.968 59,578,679 2.9456 -0.34%
2015-10-20 0 5.950 5.930 5.940 5.860 5.970 20,796,797 123,292,754 5.9284 2.953 2.943 2.948 2.908 2.963 41,908,835 2.9419 0.51%
2015-10-19 0 5.920 5.920 5.930 5.850 5.950 26,042,750 153,860,746 5.9080 2.938 2.938 2.943 2.903 2.953 52,480,260 2.9318 -0.17%
2015-10-16 0 5.930 5.920 5.950 5.870 5.950 51,776,893 306,043,018 5.9108 2.943 2.938 2.953 2.913 2.953 104,338,629 2.9332 2.42%
2015-10-15 0 5.790 5.780 5.800 5.740 5.860 34,391,489 199,646,442 5.8051 2.873 2.868 2.878 2.848 2.908 69,304,290 2.8807 1.58%
2015-10-14 0 5.700 5.670 5.680 5.630 5.760 28,098,907 159,891,884 5.6903 2.829 2.814 2.819 2.794 2.858 56,623,742 2.8238 -0.18%
2015-10-13 0 5.710 5.700 5.710 5.670 5.840 50,936,379 291,630,390 5.7254 2.834 2.829 2.834 2.814 2.898 102,644,860 2.8412 -1.89%
2015-10-12 0 5.820 5.820 5.830 5.810 5.920 32,024,191 187,713,110 5.8616 2.888 2.888 2.893 2.883 2.938 64,533,810 2.9088 0.69%
2015-10-09 0 5.780 5.770 5.790 5.770 5.960 47,419,364 278,841,305 5.8803 2.868 2.863 2.873 2.863 2.958 95,557,519 2.9180 1.05%
2015-10-08 0 5.720 5.710 5.740 5.680 5.760 23,445,392 133,994,558 5.7152 2.838 2.834 2.848 2.819 2.858 47,246,173 2.8361 -0.69%
2015-10-07 0 5.760 5.740 5.770 5.540 5.780 38,093,589 217,332,290 5.7052 2.858 2.848 2.863 2.749 2.868 76,764,607 2.8312 3.23%
2015-10-06 0 5.580 5.570 5.590 5.520 5.640 19,325,734 107,858,794 5.5811 2.769 2.764 2.774 2.739 2.799 38,944,411 2.7696 0.18%
2015-10-05 0 5.570 5.560 5.570 5.520 5.640 26,012,540 145,149,716 5.5800 2.764 2.759 2.764 2.739 2.799 52,419,383 2.7690 1.83%
2015-10-02 0 5.470 5.460 5.470 5.420 5.540 40,076,366 220,252,284 5.4958 2.714 2.709 2.714 2.690 2.749 80,760,216 2.7272 1.86%
2015-09-30 0 5.370 5.360 5.390 5.340 5.450 49,299,830 266,317,829 5.4020 2.665 2.660 2.675 2.650 2.705 99,346,955 2.6807 1.13%
2015-09-29 0 5.310 5.290 5.310 5.170 5.320 48,514,385 254,391,053 5.2436 2.635 2.625 2.635 2.566 2.640 97,764,159 2.6021 -1.48%
2015-09-25 0 5.390 5.380 5.400 5.260 5.450 48,446,955 258,685,893 5.3396 2.675 2.670 2.680 2.610 2.705 97,628,277 2.6497 1.51%
2015-09-24 0 5.310 5.300 5.310 5.300 5.460 49,388,623 263,827,725 5.3419 2.635 2.630 2.635 2.630 2.709 99,525,887 2.6508 -2.21%
2015-09-23 0 5.430 5.420 5.430 5.300 5.560 57,472,103 310,262,134 5.3985 2.695 2.690 2.695 2.630 2.759 115,815,378 2.6789 -2.69%
2015-09-22 0 5.580 5.560 5.570 5.550 5.720 39,407,648 221,207,157 5.6133 2.769 2.759 2.764 2.754 2.838 79,412,644 2.7855 -0.53%
2015-09-21 0 5.610 5.600 5.620 5.530 5.630 25,944,706 144,870,641 5.5838 2.784 2.779 2.789 2.744 2.794 52,282,686 2.7709 -1.41%
2015-09-18 0 5.690 5.670 5.690 5.640 5.760 39,106,185 222,831,624 5.6981 2.824 2.814 2.824 2.799 2.858 78,805,148 2.8276 0.71%
2015-09-17 0 5.650 5.640 5.660 5.630 5.800 41,387,853 236,555,391 5.7156 2.804 2.799 2.809 2.794 2.878 83,403,070 2.8363 -0.18%
2015-09-16 0 5.660 5.630 5.670 5.580 5.750 44,975,221 254,944,195 5.6685 2.809 2.794 2.814 2.769 2.853 90,632,184 2.8130 1.80%
2015-09-15 0 5.560 5.540 5.560 5.480 5.620 28,186,098 156,831,044 5.5641 2.759 2.749 2.759 2.719 2.789 56,799,446 2.7611 0.36%
2015-09-14 0 5.540 5.530 5.540 5.430 5.630 36,024,549 199,341,117 5.5335 2.749 2.744 2.749 2.695 2.794 72,595,164 2.7459 0.00%
2015-09-11 0 5.540 5.540 5.570 5.510 5.700 51,634,433 288,435,805 5.5861 2.749 2.749 2.764 2.734 2.829 104,051,550 2.7720 -0.36%
2015-09-10 0 5.560 5.550 5.560 5.480 5.610 45,663,979 253,384,792 5.5489 2.759 2.754 2.759 2.719 2.784 92,020,140 2.7536 -2.80%
2015-09-09 0 5.720 5.710 5.740 5.530 5.770 78,166,762 443,972,638 5.6798 2.838 2.834 2.848 2.744 2.863 157,518,389 2.8185 4.19%
2015-09-08 0 5.490 5.470 5.490 5.230 5.580 70,845,468 385,133,294 5.4362 2.724 2.714 2.724 2.595 2.769 142,764,824 2.6977 5.17%
2015-09-07 0 5.220 5.220 5.230 5.200 5.470 56,659,411 301,337,319 5.3184 2.590 2.590 2.595 2.580 2.714 114,177,675 2.6392 -0.19%
2015-09-04 0 5.230 5.230 5.240 5.220 5.510 68,539,948 362,193,712 5.2844 2.595 2.595 2.600 2.590 2.734 138,118,836 2.6223 -1.88%
2015-09-02 0 5.330 5.330 5.340 5.320 5.600 92,081,141 500,580,384 5.4363 2.645 2.645 2.650 2.640 2.779 185,558,064 2.6977 -5.66%
2015-09-01 0 5.650 5.630 5.650 5.620 5.800 55,118,392 313,727,568 5.6919 2.804 2.794 2.804 2.789 2.878 111,072,278 2.8245 -3.25%
2015-08-31 0 5.840 5.840 5.850 5.590 5.880 85,078,494 490,636,395 5.7669 2.898 2.898 2.903 2.774 2.918 171,446,622 2.8617 3.55%
2015-08-28 0 5.640 5.630 5.650 5.630 6.000 95,051,579 548,895,748 5.7747 2.799 2.794 2.804 2.794 2.977 191,543,966 2.8656 -4.73%
2015-08-27 0 5.920 5.900 5.930 5.880 6.000 66,958,411 397,774,788 5.9406 2.938 2.928 2.943 2.918 2.977 134,931,789 2.9480 1.02%
2015-08-26 0 5.860 5.860 5.880 5.790 6.030 59,425,638 351,510,263 5.9151 2.908 2.908 2.918 2.873 2.992 119,752,060 2.9353 -0.34%
2015-08-25 0 5.880 5.880 5.900 5.760 6.070 71,297,147 421,946,719 5.9181 2.918 2.918 2.928 2.858 3.012 143,675,028 2.9368 -1.18%
2015-08-24 0 5.950 5.920 5.930 5.770 6.050 101,235,966 597,436,879 5.9014 2.953 2.938 2.943 2.863 3.002 204,006,484 2.9285 -3.57%
2015-08-21 0 6.170 6.180 6.190 6.110 6.280 40,383,413 249,258,818 6.1723 3.062 3.067 3.072 3.032 3.116 81,378,965 3.0629 -2.68%
2015-08-20 0 6.340 6.330 6.360 6.190 6.420 68,870,383 432,592,994 6.2813 3.146 3.141 3.156 3.072 3.186 138,784,715 3.1170 -1.09%
2015-08-19 0 6.410 6.410 6.430 6.360 6.540 30,384,620 195,261,243 6.4263 3.181 3.181 3.191 3.156 3.245 61,229,815 3.1890 -1.38%
2015-08-18 0 6.500 6.500 6.520 6.450 6.700 23,691,269 155,020,093 6.5433 3.226 3.226 3.235 3.201 3.325 47,741,654 3.2471 -1.22%
2015-08-17 0 6.580 6.570 6.590 6.500 6.620 16,886,406 110,607,037 6.5501 3.265 3.260 3.270 3.226 3.285 34,028,779 3.2504 -1.20%
2015-08-14 0 6.660 6.640 6.670 6.620 6.770 21,228,487 141,585,493 6.6696 3.305 3.295 3.310 3.285 3.360 42,778,759 3.3097 -0.30%
2015-08-13 0 6.680 6.680 6.710 6.590 6.760 32,971,553 220,509,581 6.6879 3.315 3.315 3.330 3.270 3.355 66,442,894 3.3188 0.75%
2015-08-12 0 6.630 6.630 6.650 6.610 6.760 40,482,265 269,668,973 6.6614 3.290 3.290 3.300 3.280 3.355 81,578,167 3.3057 -3.07%
2015-08-11 0 6.840 6.830 6.850 6.780 6.990 37,921,590 261,563,195 6.8975 3.394 3.389 3.399 3.365 3.469 76,418,002 3.4228 -0.29%
2015-08-10 0 6.860 6.850 6.860 6.780 6.940 32,576,407 223,944,252 6.8744 3.404 3.399 3.404 3.365 3.444 65,646,613 3.4114 -1.58%
2015-08-07 0 6.970 6.960 6.980 6.750 7.000 30,207,424 209,822,168 6.9460 3.459 3.454 3.464 3.350 3.474 60,872,737 3.4469 2.50%
2015-08-06 0 6.800 6.790 6.800 6.730 6.840 17,494,757 118,779,249 6.7894 3.374 3.369 3.374 3.340 3.394 35,254,703 3.3692 -0.44%
2015-08-05 0 6.830 6.820 6.830 6.800 6.910 13,473,323 92,123,480 6.8375 3.389 3.384 3.389 3.374 3.429 27,150,877 3.3930 -0.44%
2015-08-04 0 6.860 6.840 6.870 6.760 6.890 26,433,036 180,708,415 6.8365 3.404 3.394 3.409 3.355 3.419 53,266,748 3.3925 0.88%
2015-08-03 0 6.800 6.790 6.800 6.640 6.860 24,450,724 165,239,075 6.7580 3.374 3.369 3.374 3.295 3.404 49,272,076 3.3536 -0.29%
2015-07-31 0 6.820 6.820 6.850 6.780 6.910 21,936,295 150,110,770 6.8430 3.384 3.384 3.399 3.365 3.429 44,205,104 3.3958 0.15%
2015-07-30 0 6.810 6.800 6.810 6.770 6.930 23,795,295 162,658,042 6.8357 3.379 3.374 3.379 3.360 3.439 47,951,283 3.3922 -0.73%
2015-07-29 0 6.860 6.850 6.860 6.840 6.990 33,465,901 231,317,882 6.9120 3.404 3.399 3.404 3.394 3.469 67,439,084 3.4300 -0.44%
2015-07-28 0 6.890 6.880 6.890 6.830 7.020 48,001,295 332,140,727 6.9194 3.419 3.414 3.419 3.389 3.484 96,730,202 3.4337 -0.58%
2015-07-27 0 6.930 6.940 6.950 6.860 7.080 46,616,806 323,313,547 6.9356 3.439 3.444 3.449 3.404 3.513 93,940,237 3.4417 -2.67%
2015-07-24 0 7.120 7.110 7.130 7.060 7.220 22,553,532 160,109,881 7.0991 3.533 3.528 3.538 3.503 3.583 45,448,934 3.5229 -1.11%
2015-07-23 0 7.200 7.180 7.200 7.130 7.250 19,157,711 137,828,546 7.1944 3.573 3.563 3.573 3.538 3.598 38,605,818 3.5701 0.70%
2015-07-22 0 7.150 7.150 7.160 7.030 7.170 40,901,159 290,653,145 7.1062 3.548 3.548 3.553 3.489 3.558 82,422,305 3.5264 -0.14%
2015-07-21 0 7.160 7.150 7.180 7.070 7.230 23,278,813 166,502,725 7.1525 3.553 3.548 3.563 3.508 3.588 46,910,490 3.5494 0.14%
2015-07-20 0 7.150 7.160 7.170 7.110 7.280 22,209,101 159,181,415 7.1674 3.548 3.553 3.558 3.528 3.613 44,754,851 3.5567 -1.24%
2015-07-17 0 7.240 7.240 7.250 7.110 7.300 47,488,803 343,817,799 7.2400 3.593 3.593 3.598 3.528 3.623 95,697,449 3.5928 2.40%
2015-07-16 0 7.070 7.070 7.080 7.010 7.150 56,609,355 400,589,469 7.0764 3.508 3.508 3.513 3.479 3.548 114,076,804 3.5116 -0.98%
2015-07-15 0 7.140 7.140 7.150 7.090 7.390 67,127,647 482,648,800 7.1900 3.543 3.543 3.548 3.518 3.667 135,272,826 3.5680 -2.33%
2015-07-14 0 7.310 7.310 7.320 7.260 7.480 62,985,607 463,248,846 7.3548 3.628 3.628 3.632 3.603 3.712 126,925,961 3.6498 -0.68%
2015-07-13 0 7.360 7.360 7.370 7.170 7.430 62,888,272 461,066,287 7.3315 3.652 3.652 3.657 3.558 3.687 126,729,815 3.6382 0.41%
2015-07-10 0 7.330 7.340 7.350 7.180 7.530 100,729,102 746,742,388 7.4134 3.637 3.642 3.647 3.563 3.737 202,985,073 3.6788 1.81%
2015-07-09 0 7.200 7.190 7.200 7.130 7.600 139,320,065 1,029,876,076 7.3922 3.573 3.568 3.573 3.538 3.771 280,751,967 3.6683 -5.26%
2015-07-08 0 7.600 7.600 7.650 6.690 8.020 264,750,930 1,924,177,132 7.2679 3.771 3.771 3.796 3.320 3.980 533,515,000 3.6066 0.80%
2015-07-07 0 7.540 7.530 7.550 7.500 7.880 77,897,704 596,689,712 7.6599 3.742 3.737 3.747 3.722 3.910 156,976,195 3.8011 -1.82%
2015-07-06 0 7.680 7.680 7.690 7.510 8.130 113,587,105 883,962,871 7.7822 3.811 3.811 3.816 3.727 4.034 228,895,983 3.8619 -2.41%
2015-07-03 0 7.870 7.880 7.890 7.830 8.140 70,098,421 556,728,349 7.9421 3.905 3.910 3.915 3.886 4.039 141,259,406 3.9412 -2.60%
2015-07-02 0 8.080 8.080 8.110 7.920 8.220 70,309,182 567,932,875 8.0776 4.010 4.010 4.024 3.930 4.079 141,684,123 4.0084 0.00%
2015-06-30 0 8.080 8.070 8.080 7.730 8.120 80,739,300 644,916,112 7.9876 4.010 4.005 4.010 3.836 4.029 162,702,460 3.9638 4.12%
2015-06-29 0 7.760 7.750 7.760 7.510 7.980 76,697,892 594,156,744 7.7467 3.851 3.846 3.851 3.727 3.960 154,558,384 3.8442 -1.90%
2015-06-26 0 7.910 7.890 7.920 7.800 8.110 48,122,428 381,287,207 7.9233 3.925 3.915 3.930 3.871 4.024 96,974,304 3.9318 -2.47%
2015-06-25 0 8.110 8.090 8.100 8.080 8.340 67,470,376 554,782,168 8.2226 4.024 4.015 4.020 4.010 4.139 135,963,479 4.0804 0.25%
2015-06-24 0 8.090 8.090 8.110 8.050 8.180 27,477,401 222,525,713 8.0985 4.015 4.015 4.024 3.995 4.059 55,371,309 4.0188 -0.12%
2015-06-23 0 8.100 8.100 8.130 7.920 8.200 43,535,900 352,510,526 8.0970 4.020 4.020 4.034 3.930 4.069 87,731,725 4.0181 1.89%
2015-06-22 0 7.950 7.940 7.950 7.740 7.970 29,692,080 233,552,783 7.8658 3.945 3.940 3.945 3.841 3.955 59,834,238 3.9033 2.85%
2015-06-19 0 7.730 7.710 7.750 7.680 7.940 53,411,512 415,172,987 7.7731 3.836 3.826 3.846 3.811 3.940 107,632,645 3.8573 -0.26%
2015-06-18 0 7.750 7.720 7.750 7.720 7.950 60,787,811 474,381,929 7.8039 3.846 3.831 3.846 3.831 3.945 122,497,054 3.8726 -2.39%
2015-06-17 0 7.940 7.920 7.940 7.880 8.250 72,863,379 584,886,477 8.0272 3.940 3.930 3.940 3.910 4.094 146,831,233 3.9834 1.66%
2015-06-16 0 7.810 7.810 7.820 7.790 8.090 58,573,771 461,607,110 7.8808 3.876 3.876 3.881 3.866 4.015 118,035,413 3.9108 -1.88%
2015-06-15 0 7.960 7.950 7.960 7.950 8.200 34,276,543 276,055,626 8.0538 3.950 3.945 3.950 3.945 4.069 69,072,656 3.9966 -3.63%
2015-06-12 0 8.260 8.260 8.270 8.070 8.300 47,976,823 392,288,657 8.1766 4.099 4.099 4.104 4.005 4.119 96,680,887 4.0576 1.47%
2015-06-11 0 8.140 8.130 8.140 8.050 8.240 51,590,676 420,251,713 8.1459 4.039 4.034 4.039 3.995 4.089 103,963,372 4.0423 0.99%
2015-06-10 0 8.060 8.050 8.060 8.010 8.460 66,312,951 543,045,276 8.1891 4.000 3.995 4.000 3.975 4.198 133,631,085 4.0638 -3.36%
2015-06-09 0 8.340 8.340 8.350 8.240 8.610 134,726,647 1,135,086,230 8.4251 4.139 4.139 4.144 4.089 4.273 271,495,503 4.1809 -0.95%
2015-06-08 0 8.420 8.410 8.430 7.800 8.450 204,132,651 1,689,448,304 8.2762 4.178 4.173 4.183 3.871 4.193 411,359,579 4.1070 7.95%
2015-06-05 0 7.800 7.830 7.840 7.760 8.100 85,405,974 672,882,471 7.8786 3.871 3.886 3.891 3.851 4.020 172,106,546 3.9097 -3.11%
2015-06-04 0 8.050 8.060 8.070 7.650 8.200 187,341,100 1,495,668,784 7.9837 3.995 4.000 4.005 3.796 4.069 377,521,948 3.9618 5.50%
2015-06-03 0 7.630 7.630 7.650 7.460 7.640 32,100,121 242,464,951 7.5534 3.786 3.786 3.796 3.702 3.791 64,686,821 3.7483 0.53%
2015-06-02 0 7.590 7.590 7.600 7.550 7.720 35,799,665 272,514,919 7.6122 3.766 3.766 3.771 3.747 3.831 72,141,987 3.7775 -1.56%
2015-06-01 0 7.710 7.700 7.720 7.310 7.730 61,546,384 468,868,938 7.6181 3.826 3.821 3.831 3.628 3.836 124,025,699 3.7804 4.47%
2015-05-29 0 7.380 7.380 7.390 7.260 7.490 51,605,226 381,062,923 7.3842 3.662 3.662 3.667 3.603 3.717 103,992,693 3.6643 0.14%
2015-05-28 0 7.370 7.370 7.390 7.250 7.800 68,690,866 509,547,620 7.4180 3.657 3.657 3.667 3.598 3.871 138,422,960 3.6811 -4.16%
2015-05-27 0 7.690 7.670 7.690 7.670 7.780 29,380,543 226,415,299 7.7063 3.816 3.806 3.816 3.806 3.861 59,206,441 3.8242 -0.77%
2015-05-26 0 7.750 7.730 7.750 7.610 7.800 57,366,892 444,400,788 7.7466 3.846 3.836 3.846 3.776 3.871 115,603,361 3.8442 3.06%
2015-05-22 0 7.520 7.520 7.540 7.480 7.580 39,731,568 299,558,910 7.5396 3.732 3.732 3.742 3.712 3.761 80,065,394 3.7414 0.53%
2015-05-21 0 7.480 7.470 7.480 7.450 7.590 22,165,087 165,913,496 7.4854 3.712 3.707 3.712 3.697 3.766 44,666,156 3.7145 -0.93%
2015-05-20 0 7.550 7.530 7.550 7.470 7.600 34,636,223 260,860,047 7.5314 3.747 3.737 3.747 3.707 3.771 69,797,468 3.7374 0.85%
2015-05-19 0 7.830 7.840 7.850 7.550 7.860 47,225,008 367,615,171 7.7843 3.715 3.720 3.725 3.582 3.729 99,529,724 3.6935 2.89%
2015-05-18 0 7.610 7.590 7.610 7.560 7.660 26,442,304 201,041,418 7.6030 3.611 3.601 3.611 3.587 3.635 55,728,847 3.6075 -0.52%
2015-05-15 0 7.650 7.630 7.650 7.390 7.670 50,988,989 383,730,243 7.5257 3.630 3.620 3.630 3.506 3.639 107,462,555 3.5708 1.59%
2015-05-14 0 7.530 7.530 7.550 7.450 7.640 28,486,097 214,559,714 7.5321 3.573 3.573 3.582 3.535 3.625 60,036,271 3.5738 -0.26%
2015-05-13 0 7.550 7.540 7.560 7.530 7.720 26,092,128 198,679,671 7.6145 3.582 3.578 3.587 3.573 3.663 54,990,828 3.6130 -0.92%
2015-05-12 0 7.620 7.610 7.640 7.600 7.700 25,888,463 197,666,286 7.6353 3.616 3.611 3.625 3.606 3.654 54,561,591 3.6228 -1.17%
2015-05-11 0 7.710 7.690 7.710 7.570 7.730 24,473,078 187,472,338 7.6603 3.658 3.649 3.658 3.592 3.668 51,578,577 3.6347 1.31%
2015-05-08 0 7.610 7.610 7.620 7.530 7.670 38,404,816 291,629,035 7.5936 3.611 3.611 3.616 3.573 3.639 80,940,606 3.6030 0.93%
2015-05-07 0 7.540 7.530 7.550 7.500 7.640 27,981,869 211,598,322 7.5620 3.578 3.573 3.582 3.559 3.625 58,973,578 3.5880 -1.05%
2015-05-06 0 7.620 7.610 7.660 7.600 7.850 46,059,054 355,633,019 7.7212 3.616 3.611 3.635 3.606 3.725 97,072,402 3.6636 -1.42%
2015-05-05 0 7.730 7.720 7.730 7.710 8.070 50,161,613 392,417,865 7.8231 3.668 3.663 3.668 3.658 3.829 105,718,807 3.7119 -4.21%
2015-05-04 0 8.070 8.050 8.060 7.970 8.070 31,630,562 254,322,227 8.0404 3.829 3.820 3.824 3.782 3.829 66,663,432 3.8150 1.25%
2015-04-30 0 7.970 7.930 7.980 7.870 8.000 35,255,000 279,754,172 7.9352 3.782 3.763 3.786 3.734 3.796 74,302,167 3.7651 -0.13%
2015-04-29 0 7.980 7.970 7.980 7.860 8.030 47,223,624 376,316,857 7.9688 3.786 3.782 3.786 3.729 3.810 99,526,807 3.7811 -0.37%
2015-04-28 0 8.010 8.000 8.010 7.800 8.040 59,510,768 473,011,559 7.9483 3.801 3.796 3.801 3.701 3.815 125,422,749 3.7713 1.14%
2015-04-27 0 7.920 7.920 7.950 7.850 7.980 26,663,384 211,279,387 7.9240 3.758 3.758 3.772 3.725 3.786 56,194,787 3.7598 0.89%
2015-04-24 0 7.850 7.850 7.860 7.600 7.890 38,051,949 295,167,201 7.7570 3.725 3.725 3.729 3.606 3.744 80,196,916 3.6805 -0.13%
2015-04-23 0 7.860 7.840 7.900 7.830 8.090 37,172,421 296,485,248 7.9759 3.729 3.720 3.748 3.715 3.839 78,343,254 3.7844 -1.38%
2015-04-22 0 7.970 7.960 7.990 7.860 8.030 44,157,707 352,476,280 7.9822 3.782 3.777 3.791 3.729 3.810 93,065,191 3.7874 0.38%
2015-04-21 0 7.940 7.950 7.970 7.770 8.000 56,573,582 445,322,160 7.8716 3.767 3.772 3.782 3.687 3.796 119,232,442 3.7349 3.52%
2015-04-20 0 7.670 7.670 7.700 7.630 8.000 75,002,800 587,912,804 7.8385 3.639 3.639 3.654 3.620 3.796 158,073,197 3.7192 -2.04%
2015-04-17 0 7.830 7.820 7.850 7.820 8.050 47,446,153 377,116,223 7.9483 3.715 3.710 3.725 3.710 3.820 99,995,802 3.7713 -1.63%
2015-04-16 0 7.960 7.940 7.970 7.790 8.000 67,139,408 530,111,449 7.8957 3.777 3.767 3.782 3.696 3.796 141,500,596 3.7464 -0.38%
2015-04-15 0 7.990 7.980 8.000 7.680 8.040 135,018,334 1,068,044,659 7.9104 3.791 3.786 3.796 3.644 3.815 284,559,773 3.7533 4.31%
2015-04-14 0 7.660 7.650 7.660 7.600 7.780 73,002,158 560,943,566 7.6839 3.635 3.630 3.635 3.606 3.691 153,856,716 3.6459 -1.92%
2015-04-13 0 7.810 7.790 7.830 7.480 7.850 129,401,393 991,223,396 7.6601 3.706 3.696 3.715 3.549 3.725 272,721,711 3.6346 5.68%
2015-04-10 0 7.390 7.370 7.400 7.190 7.400 81,400,124 593,121,975 7.2865 3.506 3.497 3.511 3.412 3.511 171,555,967 3.4573 2.35%
2015-04-09 0 7.220 7.200 7.220 7.100 7.390 115,720,868 840,131,217 7.2600 3.426 3.416 3.426 3.369 3.506 243,889,129 3.4447 2.41%
2015-04-08 0 7.050 7.040 7.050 6.830 7.090 87,306,883 609,533,504 6.9815 3.345 3.340 3.345 3.241 3.364 184,004,839 3.3126 4.29%
2015-04-02 0 6.760 6.740 6.760 6.700 6.800 49,775,161 336,310,758 6.7566 3.207 3.198 3.207 3.179 3.226 104,904,335 3.2059 0.60%
2015-04-01 0 6.720 6.700 6.720 6.630 6.750 38,977,094 261,573,017 6.7109 3.189 3.179 3.189 3.146 3.203 82,146,718 3.1842 1.05%
2015-03-31 0 6.650 6.650 6.660 6.640 6.720 53,914,056 360,011,708 6.6775 3.155 3.155 3.160 3.151 3.189 113,627,321 3.1684 0.91%
2015-03-30 0 6.590 6.570 6.610 6.430 6.670 58,412,911 383,718,842 6.5691 3.127 3.117 3.136 3.051 3.165 123,108,945 3.1169 3.29%
2015-03-27 0 6.380 6.390 6.400 6.370 6.500 38,533,727 246,586,922 6.3992 3.027 3.032 3.037 3.022 3.084 81,212,294 3.0363 -0.93%
2015-03-26 0 6.440 6.440 6.450 6.420 6.490 21,360,600 137,789,193 6.4506 3.056 3.056 3.060 3.046 3.079 45,018,830 3.0607 -0.62%
2015-03-25 0 6.480 6.480 6.490 6.460 6.530 22,614,218 146,732,576 6.4885 3.075 3.075 3.079 3.065 3.098 47,660,911 3.0787 -0.31%
2015-03-24 0 6.500 6.490 6.500 6.460 6.640 34,667,000 225,923,511 6.5170 3.084 3.079 3.084 3.065 3.151 73,062,919 3.0922 -1.81%
2015-03-23 0 6.620 6.600 6.630 6.590 6.730 26,187,719 173,930,267 6.6417 3.141 3.132 3.146 3.127 3.193 55,192,292 3.1514 -0.90%
2015-03-20 0 6.680 6.690 6.700 6.660 6.750 37,127,853 248,591,832 6.6956 3.170 3.174 3.179 3.160 3.203 78,249,324 3.1769 -1.04%
2015-03-19 0 6.750 6.730 6.750 6.680 6.750 38,884,229 261,357,843 6.7214 3.203 3.193 3.203 3.170 3.203 81,950,999 3.1892 0.90%
2015-03-18 0 6.690 6.690 6.710 6.600 6.720 38,068,054 254,574,861 6.6874 3.174 3.174 3.184 3.132 3.189 80,230,858 3.1730 1.52%
2015-03-17 0 6.590 6.590 6.610 6.520 6.630 27,297,207 179,998,203 6.5940 3.127 3.127 3.136 3.094 3.146 57,530,609 3.1287 0.15%
2015-03-16 0 6.580 6.570 6.590 6.460 6.590 24,582,616 160,875,385 6.5443 3.122 3.117 3.127 3.065 3.127 51,809,435 3.1051 1.08%
2015-03-13 0 6.510 6.510 6.520 6.370 6.530 43,662,797 283,041,730 6.4824 3.089 3.089 3.094 3.022 3.098 92,022,137 3.0758 2.04%
2015-03-12 0 6.380 6.360 6.380 6.250 6.440 42,683,630 271,701,692 6.3655 3.027 3.018 3.027 2.966 3.056 89,958,480 3.0203 2.90%
2015-03-11 0 6.200 6.190 6.210 6.180 6.360 51,638,699 323,259,205 6.2600 2.942 2.937 2.947 2.932 3.018 108,831,860 2.9703 -0.96%
2015-03-10 0 6.260 6.260 6.270 6.220 6.330 27,525,323 172,506,250 6.2672 2.970 2.970 2.975 2.951 3.003 58,011,378 2.9737 -0.79%
2015-03-09 0 6.310 6.300 6.310 6.180 6.410 39,236,330 246,923,126 6.2932 2.994 2.989 2.994 2.932 3.041 82,693,075 2.9860 0.80%
2015-03-06 0 6.260 6.260 6.280 6.240 6.360 32,696,007 205,319,781 6.2797 2.970 2.970 2.980 2.961 3.018 68,908,926 2.9796 -0.63%
2015-03-05 0 6.300 6.290 6.300 6.290 6.440 37,680,294 239,179,758 6.3476 2.989 2.984 2.989 2.984 3.056 79,413,629 3.0118 -2.17%
2015-03-04 0 6.440 6.440 6.450 6.420 6.580 22,420,344 145,226,222 6.4774 3.056 3.056 3.060 3.046 3.122 47,252,309 3.0734 -1.38%
2015-03-03 0 6.530 6.530 6.540 6.510 6.750 26,283,396 173,224,241 6.5906 3.098 3.098 3.103 3.089 3.203 55,393,938 3.1271 -3.26%
2015-03-02 0 6.750 6.750 6.760 6.720 6.800 35,134,563 237,425,349 6.7576 3.203 3.203 3.207 3.189 3.226 74,048,338 3.2064 0.90%
2015-02-27 0 6.690 6.690 6.710 6.660 6.720 23,693,012 158,558,062 6.6922 3.174 3.174 3.184 3.160 3.189 49,934,538 3.1753 -0.15%
2015-02-26 0 6.700 6.690 6.710 6.550 6.720 32,325,619 215,066,916 6.6531 3.179 3.174 3.184 3.108 3.189 68,128,309 3.1568 1.67%
2015-02-25 0 6.590 6.590 6.600 6.570 6.650 28,389,445 187,693,149 6.6114 3.127 3.127 3.132 3.117 3.155 59,832,571 3.1370 0.46%
2015-02-24 0 6.560 6.550 6.560 6.550 6.650 19,628,262 128,996,946 6.5720 3.113 3.108 3.113 3.108 3.155 41,367,817 3.1183 -1.35%
2015-02-23 0 6.650 6.630 6.650 6.520 6.650 15,509,680 102,391,735 6.6018 3.155 3.146 3.155 3.094 3.155 32,687,642 3.1324 0.76%
2015-02-18 0 6.600 6.590 6.600 6.550 6.600 5,351,265 35,210,477 6.5798 3.132 3.127 3.132 3.108 3.132 11,278,133 3.1220 0.15%
2015-02-17 0 6.590 6.570 6.580 6.480 6.600 14,398,784 94,650,134 6.5735 3.127 3.117 3.122 3.075 3.132 30,346,358 3.1190 0.92%
2015-02-16 0 6.530 6.520 6.530 6.450 6.540 11,155,147 72,488,177 6.4982 3.098 3.094 3.098 3.060 3.103 23,510,186 3.0833 0.00%
2015-02-13 0 6.530 6.520 6.530 6.470 6.580 19,058,871 124,290,597 6.5214 3.098 3.094 3.098 3.070 3.122 40,167,789 3.0943 0.46%
2015-02-12 0 6.500 6.480 6.500 6.350 6.500 25,009,719 161,331,091 6.4507 3.084 3.075 3.084 3.013 3.084 52,709,582 3.0608 2.20%
2015-02-11 0 6.360 6.370 6.380 6.330 6.450 24,163,769 154,167,227 6.3801 3.018 3.022 3.027 3.003 3.060 50,926,688 3.0272 -0.31%
2015-02-10 0 6.380 6.360 6.380 6.290 6.410 23,669,153 150,873,018 6.3742 3.027 3.018 3.027 2.984 3.041 49,884,254 3.0245 0.95%
2015-02-09 0 6.320 6.320 6.340 6.290 6.400 45,580,394 289,107,501 6.3428 2.999 2.999 3.008 2.984 3.037 96,063,595 3.0095 -1.71%
2015-02-06 0 6.430 6.410 6.440 6.400 6.540 33,719,672 217,650,455 6.4547 3.051 3.041 3.056 3.037 3.103 71,066,365 3.0626 -0.46%
2015-02-05 0 6.460 6.470 6.480 6.460 6.870 65,227,092 431,282,974 6.6120 3.065 3.070 3.075 3.065 3.260 137,470,268 3.1373 -1.52%
2015-02-04 0 6.560 6.560 6.570 6.530 6.680 37,998,982 251,061,314 6.6071 3.113 3.113 3.117 3.098 3.170 80,085,285 3.1349 0.92%
2015-02-03 0 6.500 6.490 6.500 6.390 6.510 23,894,993 154,395,029 6.4614 3.084 3.079 3.084 3.032 3.089 50,360,226 3.0658 0.62%
2015-02-02 0 6.460 6.440 6.450 6.400 6.500 25,355,818 163,195,552 6.4362 3.065 3.056 3.060 3.037 3.084 53,439,008 3.0539 -0.92%
2015-01-30 0 6.520 6.510 6.540 6.460 6.570 34,097,115 222,707,673 6.5316 3.094 3.089 3.103 3.065 3.117 71,861,850 3.0991 1.09%
2015-01-29 0 6.450 6.440 6.460 6.430 6.590 54,360,451 351,699,338 6.4698 3.060 3.056 3.065 3.051 3.127 114,568,127 3.0698 -2.57%
2015-01-28 0 6.620 6.600 6.620 6.570 6.750 51,325,945 339,932,226 6.6230 3.141 3.132 3.141 3.117 3.203 108,172,711 3.1425 -2.22%
2015-01-27 0 6.770 6.750 6.780 6.720 6.910 38,215,077 258,878,395 6.7742 3.212 3.203 3.217 3.189 3.279 80,540,719 3.2143 -1.46%
2015-01-26 0 6.870 6.860 6.890 6.800 6.930 21,041,653 144,393,339 6.8623 3.260 3.255 3.269 3.226 3.288 44,346,629 3.2560 -0.43%
2015-01-23 0 6.900 6.890 6.910 6.810 6.920 44,685,669 307,087,863 6.8722 3.274 3.269 3.279 3.231 3.283 94,177,905 3.2607 2.53%
2015-01-22 0 6.730 6.720 6.740 6.660 6.780 43,217,389 290,754,572 6.7277 3.193 3.189 3.198 3.160 3.217 91,083,411 3.1922 0.90%
2015-01-21 0 6.670 6.660 6.670 6.480 6.710 40,507,061 268,438,729 6.6270 3.165 3.160 3.165 3.075 3.184 85,371,221 3.1444 2.93%
2015-01-20 0 6.480 6.470 6.510 6.390 6.540 40,087,221 259,619,411 6.4764 3.075 3.070 3.089 3.032 3.103 84,486,382 3.0729 2.05%
2015-01-19 0 6.350 6.340 6.360 6.250 6.780 102,064,700 659,789,221 6.4644 3.013 3.008 3.018 2.966 3.217 215,107,882 3.0672 -8.10%
2015-01-16 0 6.910 6.900 6.910 6.810 6.960 42,359,062 292,641,508 6.9086 3.279 3.274 3.279 3.231 3.302 89,274,432 3.2780 0.58%
2015-01-15 0 6.870 6.870 6.900 6.720 6.920 38,817,134 264,429,378 6.8122 3.260 3.260 3.274 3.189 3.283 81,809,592 3.2323 1.78%
2015-01-14 0 6.750 6.730 6.750 6.730 6.860 43,905,177 298,314,675 6.7945 3.203 3.193 3.203 3.193 3.255 92,532,968 3.2239 -0.74%
2015-01-13 0 6.800 6.800 6.810 6.730 6.850 38,110,378 258,847,714 6.7921 3.226 3.226 3.231 3.193 3.250 80,320,059 3.2227 0.89%
2015-01-12 0 6.740 6.730 6.740 6.690 6.820 39,278,373 265,335,307 6.7553 3.198 3.193 3.198 3.174 3.236 82,781,683 3.2052 -0.59%
2015-01-09 0 6.780 6.790 6.800 6.770 6.930 80,050,917 547,851,788 6.8438 3.217 3.222 3.226 3.212 3.288 168,712,427 3.2473 -0.88%
2015-01-08 0 6.840 6.830 6.840 6.760 7.010 57,131,880 392,777,833 6.8749 3.245 3.241 3.245 3.207 3.326 120,409,091 3.2620 -0.58%
2015-01-07 0 6.880 6.870 6.880 6.820 6.990 52,795,412 364,718,453 6.9081 3.264 3.260 3.264 3.236 3.317 111,269,707 3.2778 -2.13%
2015-01-06 0 7.030 7.020 7.040 7.010 7.180 46,187,912 327,419,730 7.0889 3.336 3.331 3.340 3.326 3.407 97,343,978 3.3635 -2.09%
2015-01-05 0 7.180 7.190 7.200 7.150 7.340 60,063,125 434,676,277 7.2370 3.407 3.412 3.416 3.393 3.483 126,586,877 3.4338 -2.18%
2015-01-02 0 7.340 7.330 7.350 7.220 7.360 35,998,719 263,280,923 7.3136 3.483 3.478 3.487 3.426 3.492 75,869,602 3.4702 1.38%
2014-12-31 0 7.240 7.210 7.240 7.100 7.250 20,514,120 147,664,178 7.1982 3.435 3.421 3.435 3.369 3.440 43,234,820 3.4154 2.12%
2014-12-30 0 7.090 7.080 7.090 7.060 7.280 39,774,877 283,475,424 7.1270 3.364 3.359 3.364 3.350 3.454 83,828,097 3.3816 -1.39%
2014-12-29 0 7.190 7.180 7.190 7.180 7.300 50,490,170 365,570,420 7.2404 3.412 3.407 3.412 3.407 3.464 106,411,262 3.4354 3.30%
2014-12-24 0 6.960 6.950 6.960 6.950 7.100 18,843,627 131,722,785 6.9903 3.302 3.298 3.302 3.298 3.369 39,714,149 3.3168 -0.85%
2014-12-23 0 7.020 7.020 7.030 6.980 7.130 55,484,762 391,065,022 7.0482 3.331 3.331 3.336 3.312 3.383 116,937,684 3.3442 -0.14%
2014-12-22 0 7.030 7.010 7.050 6.800 7.100 73,538,823 516,265,785 7.0203 3.336 3.326 3.345 3.226 3.369 154,987,772 3.3310 3.38%
2014-12-19 0 6.800 6.760 6.790 6.640 6.810 49,948,067 337,015,479 6.7473 3.226 3.207 3.222 3.151 3.231 105,268,745 3.2015 2.56%
2014-12-18 0 6.630 6.610 6.630 6.580 6.840 40,462,039 269,894,942 6.6703 3.146 3.136 3.146 3.122 3.245 85,276,335 3.1649 -1.34%
2014-12-17 0 6.720 6.700 6.710 6.430 6.790 69,003,553 459,440,676 6.6582 3.189 3.179 3.184 3.051 3.222 145,429,401 3.1592 3.54%
2014-12-16 0 6.490 6.470 6.520 6.450 6.620 54,248,453 353,251,458 6.5117 3.079 3.070 3.094 3.060 3.141 114,332,084 3.0897 -1.22%
2014-12-15 0 6.570 6.560 6.570 6.500 6.630 28,361,923 185,853,244 6.5529 3.117 3.113 3.117 3.084 3.146 59,774,566 3.1092 -1.65%
2014-12-12 0 6.680 6.670 6.680 6.650 6.780 27,198,074 182,745,689 6.7191 3.170 3.165 3.170 3.155 3.217 57,321,680 3.1881 -0.30%
2014-12-11 0 6.700 6.690 6.710 6.500 6.770 35,389,303 237,537,028 6.7121 3.179 3.174 3.184 3.084 3.212 74,585,219 3.1848 -1.62%
2014-12-10 0 6.810 6.800 6.820 6.680 7.000 38,357,850 260,770,219 6.7984 3.231 3.226 3.236 3.170 3.321 80,841,622 3.2257 0.59%
2014-12-09 0 6.770 6.750 6.800 6.760 7.100 75,756,012 525,372,026 6.9351 3.212 3.203 3.226 3.207 3.369 159,660,640 3.2906 -4.92%
2014-12-08 0 7.120 7.090 7.120 6.850 7.130 54,628,340 384,555,686 7.0395 3.378 3.364 3.378 3.250 3.383 115,132,720 3.3401 2.15%
2014-12-05 0 6.970 6.950 6.970 6.750 7.060 100,369,559 698,712,651 6.9614 3.307 3.298 3.307 3.203 3.350 211,535,264 3.3031 0.72%
2014-12-04 0 6.920 6.910 6.920 6.460 6.930 114,091,486 772,934,227 6.7747 3.283 3.279 3.283 3.065 3.288 240,455,103 3.2145 7.96%
2014-12-03 0 6.410 6.400 6.410 6.400 6.780 104,555,146 687,764,243 6.5780 3.041 3.037 3.041 3.037 3.217 220,356,656 3.1211 -2.58%
2014-12-02 0 6.580 6.580 6.600 6.220 6.620 86,024,625 557,626,758 6.4822 3.122 3.122 3.132 2.951 3.141 181,302,398 3.0757 4.61%
2014-12-01 0 6.290 6.290 6.310 6.190 6.530 140,074,462 891,443,529 6.3641 2.984 2.984 2.994 2.937 3.098 295,215,886 3.0196 -2.18%
2014-11-28 0 6.430 6.410 6.430 6.050 6.480 174,214,992 1,097,560,702 6.3000 3.051 3.041 3.051 2.871 3.075 367,169,236 2.9893 6.46%
2014-11-27 0 6.040 6.040 6.050 6.030 6.130 90,026,098 547,632,775 6.0830 2.866 2.866 2.871 2.861 2.909 189,735,759 2.8863 0.83%
2014-11-26 0 5.990 5.970 5.990 5.780 5.990 52,252,511 309,487,157 5.9229 2.842 2.833 2.842 2.743 2.842 110,125,508 2.8103 3.28%
2014-11-25 0 5.800 5.780 5.800 5.740 5.840 27,129,652 157,314,550 5.7986 2.752 2.743 2.752 2.724 2.771 57,177,476 2.7513 0.35%
2014-11-24 0 5.780 5.770 5.780 5.730 5.830 54,901,934 317,826,171 5.7890 2.743 2.738 2.743 2.719 2.766 115,709,337 2.7468 1.58%
2014-11-21 0 5.690 5.690 5.700 5.660 5.740 63,576,361 362,165,822 5.6965 2.700 2.700 2.705 2.686 2.724 133,991,246 2.7029 -0.52%
2014-11-20 0 5.720 5.710 5.730 5.690 5.770 19,843,030 113,643,554 5.7271 2.714 2.709 2.719 2.700 2.738 41,820,455 2.7174 -0.17%
2014-11-19 0 5.730 5.710 5.730 5.680 5.810 18,382,670 105,492,877 5.7387 2.719 2.709 2.719 2.695 2.757 38,742,653 2.7229 -0.69%
2014-11-18 0 5.770 5.760 5.770 5.700 5.850 19,714,837 113,408,333 5.7524 2.738 2.733 2.738 2.705 2.776 41,550,280 2.7294 -1.20%
2014-11-17 0 5.840 5.830 5.840 5.810 6.000 22,380,989 131,352,163 5.8689 2.771 2.766 2.771 2.757 2.847 47,169,366 2.7847 -2.01%
2014-11-14 0 5.960 5.950 5.970 5.880 5.980 21,786,685 129,359,365 5.9375 2.828 2.823 2.833 2.790 2.837 45,916,832 2.8173 -0.17%
2014-11-13 0 5.970 5.970 5.980 5.930 6.000 24,827,365 148,062,021 5.9637 2.833 2.833 2.837 2.814 2.847 52,325,259 2.8296 0.34%
2014-11-12 0 5.950 5.940 5.950 5.890 5.990 30,022,781 178,562,637 5.9476 2.823 2.818 2.823 2.795 2.842 63,274,931 2.8220 0.17%
2014-11-11 0 5.940 5.930 5.940 5.820 5.980 46,414,236 274,790,648 5.9204 2.818 2.814 2.818 2.761 2.837 97,820,970 2.8091 2.06%
2014-11-10 0 5.820 5.800 5.810 5.800 6.040 36,446,998 214,502,713 5.8853 2.761 2.752 2.757 2.752 2.866 76,814,379 2.7925 1.22%
2014-11-07 0 5.750 5.730 5.760 5.690 5.870 22,441,068 129,799,932 5.7840 2.728 2.719 2.733 2.700 2.785 47,295,986 2.7444 -0.52%
2014-11-06 0 5.780 5.770 5.790 5.730 5.800 8,311,435 47,952,556 5.7695 2.743 2.738 2.747 2.719 2.752 17,516,881 2.7375 -0.17%
2014-11-05 0 5.790 5.800 5.810 5.750 5.850 28,635,232 166,101,043 5.8006 2.747 2.752 2.757 2.728 2.776 60,350,583 2.7523 -0.34%
2014-11-04 0 5.810 5.810 5.840 5.750 5.850 38,643,391 225,034,544 5.8234 2.757 2.757 2.771 2.728 2.776 81,443,418 2.7631 1.04%
2014-11-03 0 5.750 5.740 5.750 5.740 5.830 13,069,553 75,477,621 5.7751 2.728 2.724 2.728 2.724 2.766 27,544,919 2.7402 -1.03%
2014-10-31 0 5.810 5.790 5.820 5.720 5.840 45,070,079 261,265,985 5.7969 2.757 2.747 2.761 2.714 2.771 94,988,074 2.7505 2.11%
2014-10-30 0 5.690 5.690 5.710 5.680 5.750 28,077,249 160,094,788 5.7019 2.700 2.700 2.709 2.695 2.728 59,174,598 2.7055 -1.90%
2014-10-29 0 5.800 5.790 5.800 5.730 5.800 39,575,118 228,835,743 5.7823 2.752 2.747 2.752 2.719 2.752 83,407,092 2.7436 1.40%
2014-10-28 0 5.720 5.710 5.720 5.580 5.740 40,215,181 228,823,355 5.6900 2.714 2.709 2.714 2.648 2.724 84,756,066 2.6998 2.69%
2014-10-27 0 5.570 5.580 5.590 5.540 5.630 18,837,577 105,270,005 5.5883 2.643 2.648 2.652 2.629 2.671 39,701,398 2.6515 -0.89%
2014-10-24 0 5.620 5.610 5.630 5.580 5.680 13,277,585 74,587,013 5.6175 2.667 2.662 2.671 2.648 2.695 27,983,359 2.6654 -0.53%
2014-10-23 0 5.650 5.640 5.650 5.560 5.700 36,309,797 205,272,902 5.6534 2.681 2.676 2.681 2.638 2.705 76,525,219 2.6824 1.44%
2014-10-22 0 5.570 5.560 5.570 5.490 5.580 23,119,430 128,271,929 5.5482 2.643 2.638 2.643 2.605 2.648 48,725,677 2.6325 1.83%
2014-10-21 0 5.470 5.450 5.460 5.450 5.520 18,182,095 99,559,204 5.4757 2.595 2.586 2.591 2.586 2.619 38,319,928 2.5981 -0.36%
2014-10-20 0 5.490 5.480 5.500 5.480 5.600 53,176,054 292,470,835 5.5000 2.605 2.600 2.610 2.600 2.657 112,071,934 2.6097 0.00%
2014-10-17 0 5.490 5.470 5.480 5.370 5.500 56,741,585 310,311,318 5.4689 2.605 2.595 2.600 2.548 2.610 119,586,519 2.5949 1.29%
2014-10-16 0 5.420 5.420 5.440 5.400 5.490 23,452,316 127,547,256 5.4386 2.572 2.572 2.581 2.562 2.605 49,427,256 2.5805 -1.09%
2014-10-15 0 5.480 5.460 5.490 5.400 5.510 16,222,535 88,912,693 5.4808 2.600 2.591 2.605 2.562 2.614 34,190,030 2.6005 0.92%
2014-10-14 0 5.430 5.420 5.450 5.410 5.510 27,956,072 152,623,100 5.4594 2.576 2.572 2.586 2.567 2.614 58,919,209 2.5904 -0.55%
2014-10-13 0 5.460 5.460 5.470 5.390 5.490 15,986,515 86,875,905 5.4343 2.591 2.591 2.595 2.557 2.605 33,692,603 2.5785 0.55%
2014-10-10 0 5.430 5.420 5.430 5.420 5.510 20,813,975 113,371,198 5.4469 2.576 2.572 2.576 2.572 2.614 43,866,783 2.5844 -1.81%
2014-10-09 0 5.530 5.520 5.540 5.490 5.590 16,738,258 92,622,032 5.5336 2.624 2.619 2.629 2.605 2.652 35,276,949 2.6256 0.73%
2014-10-08 0 5.490 5.480 5.490 5.450 5.540 20,964,176 114,950,085 5.4832 2.605 2.600 2.605 2.586 2.629 44,183,342 2.6017 -0.90%
2014-10-07 0 5.540 5.540 5.550 5.430 5.550 33,899,225 187,241,881 5.5235 2.629 2.629 2.633 2.576 2.633 71,444,784 2.6208 0.73%
2014-10-06 0 5.500 5.490 5.500 5.400 5.560 33,548,659 183,798,254 5.4786 2.610 2.605 2.610 2.562 2.638 70,705,944 2.5995 0.73%
2014-10-03 0 5.460 5.450 5.470 5.290 5.480 40,801,264 220,201,798 5.3969 2.591 2.586 2.595 2.510 2.600 85,991,273 2.5607 0.92%
2014-09-30 0 5.410 5.420 5.430 5.380 5.490 47,093,546 255,170,059 5.4184 2.567 2.572 2.576 2.553 2.605 99,252,660 2.5709 -1.99%
2014-09-29 0 5.520 5.520 5.530 5.490 5.630 46,230,912 255,819,865 5.5335 2.619 2.619 2.624 2.605 2.671 97,434,603 2.6256 -2.82%
2014-09-26 0 5.680 5.670 5.680 5.590 5.700 27,531,511 156,008,021 5.6665 2.695 2.690 2.695 2.652 2.705 58,024,420 2.6887 1.07%
2014-09-25 0 5.620 5.630 5.640 5.590 5.770 34,473,763 194,803,578 5.6508 2.667 2.671 2.676 2.652 2.738 72,655,660 2.6812 -1.58%
2014-09-24 0 5.710 5.700 5.720 5.660 5.740 18,508,212 105,621,013 5.7067 2.709 2.705 2.714 2.686 2.724 39,007,240 2.7077 0.71%
2014-09-23 0 5.670 5.670 5.680 5.650 5.740 23,400,500 133,116,906 5.6886 2.690 2.690 2.695 2.681 2.724 49,318,050 2.6992 0.00%
2014-09-22 0 5.670 5.670 5.680 5.660 5.770 33,323,785 190,243,992 5.7090 2.690 2.690 2.695 2.686 2.738 70,232,008 2.7088 -2.41%
2014-09-19 0 5.810 5.820 5.840 5.680 5.840 93,319,782 540,183,057 5.7885 2.757 2.761 2.771 2.695 2.771 196,677,408 2.7465 1.40%
2014-09-18 0 5.730 5.720 5.740 5.700 5.780 34,463,986 197,779,707 5.7387 2.719 2.714 2.724 2.705 2.743 72,635,054 2.7229 -0.17%
2014-09-17 0 5.740 5.740 5.750 5.700 5.810 43,499,921 250,859,663 5.7669 2.724 2.724 2.728 2.705 2.757 91,678,865 2.7363 2.32%
2014-09-16 0 5.610 5.600 5.610 5.590 5.690 18,423,138 103,815,191 5.6350 2.662 2.657 2.662 2.652 2.700 38,827,941 2.6737 -0.36%
2014-09-15 0 5.630 5.610 5.630 5.600 5.700 18,059,668 101,790,752 5.6364 2.671 2.662 2.671 2.657 2.705 38,061,905 2.6743 -1.05%
2014-09-12 0 5.690 5.680 5.700 5.650 5.730 17,299,664 98,442,808 5.6904 2.700 2.695 2.705 2.681 2.719 36,460,148 2.7000 0.18%
2014-09-11 0 5.680 5.670 5.680 5.630 5.720 23,551,961 133,785,434 5.6804 2.695 2.690 2.695 2.671 2.714 49,637,264 2.6953 -0.53%
2014-09-10 0 5.710 5.700 5.710 5.680 5.800 28,237,689 161,425,941 5.7167 2.709 2.705 2.709 2.695 2.752 59,512,735 2.7125 -1.89%
2014-09-08 0 5.820 5.820 5.840 5.770 5.850 22,840,952 132,761,214 5.8124 2.761 2.761 2.771 2.738 2.776 48,138,767 2.7579 0.17%
2014-09-05 0 5.810 5.800 5.810 5.780 5.850 34,687,870 201,365,101 5.8051 2.757 2.752 2.757 2.743 2.776 73,106,904 2.7544 -0.17%
2014-09-04 0 5.820 5.820 5.830 5.820 5.860 36,627,517 213,982,854 5.8421 2.761 2.761 2.766 2.761 2.780 77,194,834 2.7720 -0.17%
2014-09-03 0 5.830 5.820 5.840 5.660 5.840 58,996,400 341,421,805 5.7872 2.766 2.761 2.771 2.686 2.771 124,338,686 2.7459 3.19%
2014-09-02 0 5.650 5.640 5.650 5.560 5.670 32,676,621 183,473,695 5.6148 2.681 2.676 2.681 2.638 2.690 68,868,068 2.6641 0.36%
2014-09-01 0 5.630 5.620 5.630 5.610 5.700 13,724,414 77,429,970 5.6418 2.671 2.667 2.671 2.662 2.705 28,925,080 2.6769 -0.53%
2014-08-29 0 5.660 5.640 5.660 5.600 5.690 21,767,094 122,759,378 5.6397 2.686 2.676 2.686 2.657 2.700 45,875,543 2.6759 0.35%
2014-08-28 0 5.640 5.640 5.660 5.630 5.790 23,584,712 134,215,100 5.6908 2.676 2.676 2.686 2.671 2.747 49,706,289 2.7002 -2.08%
2014-08-27 0 5.760 5.750 5.760 5.730 5.840 20,003,247 115,848,821 5.7915 2.733 2.728 2.733 2.719 2.771 42,158,122 2.7480 -0.86%
2014-08-26 0 5.810 5.800 5.820 5.730 5.820 33,324,167 193,179,923 5.7970 2.757 2.752 2.761 2.719 2.761 70,232,813 2.7506 1.04%
2014-08-25 0 5.750 5.750 5.760 5.690 5.790 15,965,973 91,752,331 5.7467 2.728 2.728 2.733 2.700 2.747 33,649,309 2.7267 -0.17%
2014-08-22 0 5.760 5.760 5.780 5.660 5.780 29,330,095 168,323,669 5.7389 2.733 2.733 2.743 2.686 2.743 61,815,051 2.7230 1.41%
2014-08-21 0 5.680 5.670 5.680 5.660 5.750 26,425,024 150,475,762 5.6944 2.695 2.690 2.695 2.686 2.728 55,692,428 2.7019 -1.73%
2014-08-20 0 5.780 5.760 5.770 5.730 5.800 12,103,204 69,879,135 5.7736 2.743 2.733 2.738 2.719 2.752 25,508,276 2.7395 -0.52%
2014-08-19 0 5.810 5.810 5.840 5.770 5.830 11,535,523 66,949,125 5.8037 2.757 2.757 2.771 2.738 2.766 24,311,852 2.7538 0.00%
2014-08-18 0 5.810 5.800 5.820 5.750 5.840 16,508,378 95,722,545 5.7984 2.757 2.752 2.761 2.728 2.771 34,792,462 2.7512 0.00%
2014-08-15 0 5.810 5.820 5.840 5.790 5.860 17,759,753 103,456,315 5.8253 2.757 2.761 2.771 2.747 2.780 37,429,815 2.7640 0.00%
2014-08-14 0 5.810 5.800 5.820 5.800 5.880 20,920,100 121,967,194 5.8301 2.757 2.752 2.761 2.752 2.790 44,090,449 2.7663 -1.36%
2014-08-13 0 5.890 5.870 5.890 5.770 5.890 31,092,283 181,443,759 5.8357 2.795 2.785 2.795 2.738 2.795 65,528,975 2.7689 1.73%
2014-08-12 0 5.790 5.780 5.790 5.760 5.830 16,241,014 93,891,154 5.7811 2.747 2.743 2.747 2.733 2.766 34,228,976 2.7430 -0.52%
2014-08-11 0 5.820 5.810 5.820 5.770 5.840 21,827,241 126,795,587 5.8091 2.761 2.757 2.761 2.738 2.771 46,002,306 2.7563 1.39%
2014-08-08 0 5.740 5.730 5.740 5.730 5.830 24,997,553 144,015,510 5.7612 2.724 2.719 2.724 2.719 2.766 52,683,941 2.7336 -1.20%
2014-08-07 0 5.810 5.810 5.820 5.790 5.880 23,658,081 137,845,094 5.8266 2.757 2.757 2.761 2.747 2.790 49,860,919 2.7646 -1.19%
2014-08-06 0 5.880 5.870 5.880 5.770 5.880 38,562,493 224,682,498 5.8265 2.790 2.785 2.790 2.738 2.790 81,272,920 2.7645 0.34%
2014-08-05 0 5.860 5.850 5.860 5.820 5.910 31,341,006 183,615,978 5.8586 2.780 2.776 2.780 2.761 2.804 66,053,174 2.7798 -0.17%
2014-08-04 0 5.870 5.860 5.870 5.830 5.910 31,699,935 186,416,866 5.8807 2.785 2.780 2.785 2.766 2.804 66,809,640 2.7903 -0.17%
2014-08-01 0 5.880 5.870 5.880 5.860 5.960 38,555,285 227,249,209 5.8941 2.790 2.785 2.790 2.780 2.828 81,257,729 2.7966 -1.34%
2014-07-31 0 5.960 5.960 5.980 5.900 5.980 54,753,175 324,801,267 5.9321 2.828 2.828 2.837 2.799 2.837 115,395,818 2.8147 0.85%
2014-07-30 0 5.910 5.900 5.910 5.800 5.950 99,291,547 587,591,815 5.9178 2.804 2.799 2.804 2.752 2.823 209,263,285 2.8079 1.03%
2014-07-29 0 5.850 5.850 5.860 5.780 5.930 95,342,310 557,386,356 5.8462 2.776 2.776 2.780 2.743 2.814 200,940,015 2.7739 0.69%
2014-07-28 0 5.810 5.800 5.810 5.480 5.820 162,163,758 925,830,426 5.7092 2.757 2.752 2.757 2.600 2.761 341,770,490 2.7089 6.22%
2014-07-25 0 5.470 5.470 5.480 5.330 5.490 46,449,559 251,854,582 5.4221 2.595 2.595 2.600 2.529 2.605 97,895,416 2.5727 1.86%
2014-07-24 0 5.370 5.370 5.380 5.320 5.390 32,198,657 172,694,457 5.3634 2.548 2.548 2.553 2.524 2.557 67,860,729 2.5448 0.75%
2014-07-23 0 5.330 5.320 5.330 5.290 5.350 23,347,798 124,248,006 5.3216 2.529 2.524 2.529 2.510 2.538 49,206,977 2.5250 0.95%
2014-07-22 0 5.280 5.270 5.290 5.160 5.290 24,602,117 129,089,377 5.2471 2.505 2.501 2.510 2.448 2.510 51,850,535 2.4896 2.13%
2014-07-21 0 5.170 5.160 5.170 5.160 5.240 14,820,442 76,887,507 5.1879 2.453 2.448 2.453 2.448 2.486 31,235,029 2.4616 -0.96%
2014-07-18 0 5.220 5.210 5.220 5.180 5.230 13,238,685 68,991,346 5.2113 2.477 2.472 2.477 2.458 2.482 27,901,375 2.4727 -0.38%
2014-07-17 0 5.240 5.230 5.250 5.170 5.250 21,116,113 110,176,513 5.2177 2.486 2.482 2.491 2.453 2.491 44,503,558 2.4757 0.58%
2014-07-16 0 5.210 5.200 5.210 5.190 5.260 8,601,470 44,925,059 5.2230 2.472 2.467 2.472 2.463 2.496 18,128,148 2.4782 -0.38%
2014-07-15 0 5.230 5.230 5.240 5.220 5.270 14,034,331 73,531,101 5.2394 2.482 2.482 2.486 2.477 2.501 29,578,250 2.4860 0.00%
2014-07-14 0 5.230 5.220 5.230 5.130 5.240 12,152,897 63,339,086 5.2119 2.482 2.477 2.482 2.434 2.486 25,613,008 2.4729 0.77%
2014-07-11 0 5.190 5.190 5.200 5.140 5.210 12,754,917 66,128,596 5.1846 2.463 2.463 2.467 2.439 2.472 26,881,803 2.4600 0.00%
2014-07-10 0 5.190 5.180 5.190 5.140 5.230 17,613,474 91,154,539 5.1753 2.463 2.458 2.463 2.439 2.482 37,121,523 2.4556 0.58%
2014-07-09 0 5.160 5.150 5.160 5.150 5.250 21,767,813 112,607,890 5.1731 2.448 2.444 2.448 2.444 2.491 45,877,058 2.4546 -1.34%
2014-07-08 0 5.230 5.220 5.240 5.200 5.250 11,241,097 58,731,757 5.2247 2.482 2.477 2.486 2.467 2.491 23,691,331 2.4790 0.38%
2014-07-07 0 5.210 5.210 5.220 5.210 5.270 17,869,861 93,442,780 5.2291 2.472 2.472 2.477 2.472 2.501 37,661,875 2.4811 -0.57%
2014-07-04 0 5.240 5.240 5.250 5.230 5.300 13,596,577 71,365,737 5.2488 2.486 2.486 2.491 2.482 2.515 28,655,656 2.4905 -0.38%
2014-07-03 0 5.260 5.250 5.270 5.150 5.280 35,585,072 186,387,960 5.2378 2.496 2.491 2.501 2.444 2.505 74,997,815 2.4852 1.69%
2014-07-02 0 5.500 5.500 5.510 5.360 5.520 49,475,636 270,165,151 5.4606 2.454 2.454 2.459 2.392 2.463 110,874,322 2.4367 2.80%
2014-06-30 0 5.350 5.350 5.370 5.310 5.390 19,579,507 104,856,749 5.3554 2.387 2.387 2.396 2.369 2.405 43,877,446 2.3898 0.19%
2014-06-27 0 5.340 5.320 5.340 5.310 5.400 12,842,438 68,568,102 5.3392 2.383 2.374 2.383 2.369 2.410 28,779,754 2.3825 -0.19%
2014-06-26 0 5.350 5.340 5.350 5.270 5.350 19,615,943 104,214,691 5.3128 2.387 2.383 2.387 2.352 2.387 43,959,099 2.3707 1.52%
2014-06-25 0 5.270 5.270 5.280 5.240 5.310 10,063,899 53,040,485 5.2704 2.352 2.352 2.356 2.338 2.369 22,553,080 2.3518 -0.75%
2014-06-24 0 5.310 5.300 5.310 5.260 5.320 9,258,875 49,039,740 5.2965 2.369 2.365 2.369 2.347 2.374 20,749,031 2.3635 0.95%
2014-06-23 0 5.260 5.260 5.270 5.260 5.450 26,519,299 141,731,854 5.3445 2.347 2.347 2.352 2.347 2.432 59,429,439 2.3849 -1.31%
2014-06-20 0 5.330 5.330 5.340 5.310 5.400 23,129,962 123,627,777 5.3449 2.378 2.378 2.383 2.369 2.410 51,833,975 2.3851 0.38%
2014-06-19 0 5.310 5.320 5.330 5.310 5.390 7,811,203 41,747,821 5.3446 2.369 2.374 2.378 2.369 2.405 17,504,815 2.3849 0.00%
2014-06-18 0 5.310 5.310 5.320 5.300 5.360 11,266,346 60,065,665 5.3314 2.369 2.369 2.374 2.365 2.392 25,247,750 2.3791 -0.56%
2014-06-17 0 5.340 5.340 5.350 5.320 5.380 16,503,576 88,233,082 5.3463 2.383 2.383 2.387 2.374 2.401 36,984,321 2.3857 -0.74%
2014-06-16 0 5.380 5.370 5.380 5.320 5.400 20,942,776 112,490,822 5.3713 2.401 2.396 2.401 2.374 2.410 46,932,516 2.3969 0.00%
2014-06-13 0 5.380 5.370 5.380 5.300 5.400 17,946,496 96,392,316 5.3711 2.401 2.396 2.401 2.365 2.410 40,217,888 2.3968 0.56%
2014-06-12 0 5.350 5.350 5.360 5.280 5.360 13,409,291 71,348,347 5.3208 2.387 2.387 2.392 2.356 2.392 30,050,064 2.3743 0.38%
2014-06-11 0 5.330 5.320 5.340 5.290 5.350 14,570,985 77,739,693 5.3352 2.378 2.374 2.383 2.361 2.387 32,653,407 2.3808 -0.19%
2014-06-10 0 5.340 5.330 5.350 5.270 5.350 34,892,031 185,688,238 5.3218 2.383 2.378 2.387 2.352 2.387 78,192,634 2.3748 1.14%
2014-06-09 0 5.280 5.270 5.290 5.230 5.290 19,019,280 100,233,006 5.2701 2.356 2.352 2.361 2.334 2.361 42,621,984 2.3517 0.96%
2014-06-06 0 5.230 5.230 5.240 5.200 5.260 19,158,860 100,173,466 5.2286 2.334 2.334 2.338 2.320 2.347 42,934,781 2.3332 0.00%
2014-06-05 0 5.230 5.230 5.240 5.160 5.250 15,275,280 79,568,207 5.2090 2.334 2.334 2.338 2.303 2.343 34,231,724 2.3244 0.00%
2014-06-04 0 5.230 5.230 5.240 5.190 5.270 13,312,859 69,388,878 5.2122 2.334 2.334 2.338 2.316 2.352 29,833,961 2.3258 -0.19%
2014-06-03 0 5.240 5.230 5.250 5.200 5.280 31,097,172 162,702,631 5.2321 2.338 2.334 2.343 2.320 2.356 69,688,399 2.3347 0.96%
2014-05-30 0 5.190 5.190 5.200 5.140 5.220 26,848,044 139,152,222 5.1830 2.316 2.316 2.320 2.294 2.329 60,166,153 2.3128 0.78%
2014-05-29 0 5.150 5.150 5.160 5.140 5.190 17,115,661 88,279,692 5.1578 2.298 2.298 2.303 2.294 2.316 38,355,996 2.3016 -0.39%
2014-05-28 0 5.170 5.170 5.180 5.110 5.200 25,532,462 132,088,088 5.1733 2.307 2.307 2.311 2.280 2.320 57,217,949 2.3085 1.17%
2014-05-27 0 5.110 5.110 5.120 5.090 5.150 11,960,030 61,245,638 5.1209 2.280 2.280 2.285 2.271 2.298 26,802,288 2.2851 -0.58%
2014-05-26 0 5.140 5.140 5.150 5.090 5.160 7,527,740 38,602,467 5.1280 2.294 2.294 2.298 2.271 2.303 16,869,577 2.2883 0.00%
2014-05-23 0 5.140 5.130 5.150 5.090 5.170 24,759,064 127,019,777 5.1302 2.294 2.289 2.298 2.271 2.307 55,484,773 2.2893 0.39%
2014-05-22 0 5.120 5.110 5.130 5.030 5.150 32,890,935 168,636,115 5.1271 2.285 2.280 2.289 2.245 2.298 73,708,201 2.2879 1.79%
2014-05-21 0 5.030 5.030 5.040 4.950 5.060 16,376,248 82,402,788 5.0318 2.245 2.245 2.249 2.209 2.258 36,698,980 2.2454 0.60%
2014-05-20 0 5.000 5.000 5.010 4.960 5.040 19,529,450 97,670,467 5.0012 2.231 2.231 2.236 2.213 2.249 43,765,269 2.2317 0.40%
2014-05-19 0 4.980 4.960 4.980 4.920 4.980 8,997,671 44,552,394 4.9515 2.222 2.213 2.222 2.195 2.222 20,163,676 2.2095 -0.20%
2014-05-16 0 4.990 4.970 4.990 4.860 4.990 18,655,603 92,407,082 4.9533 2.227 2.218 2.227 2.169 2.227 41,806,988 2.2103 0.00%
2014-05-15 0 4.990 4.980 4.990 4.950 5.030 12,912,400 64,366,038 4.9848 2.227 2.222 2.227 2.209 2.245 28,936,538 2.2244 -0.40%
2014-05-14 0 5.010 4.990 5.010 4.900 5.030 22,303,076 111,206,398 4.9861 2.236 2.227 2.236 2.187 2.245 49,980,933 2.2250 2.24%
2014-05-13 0 4.900 4.900 4.910 4.890 4.940 10,423,667 51,155,439 4.9076 2.187 2.187 2.191 2.182 2.204 23,359,316 2.1899 -0.41%
2014-05-12 0 4.920 4.910 4.920 4.790 4.940 20,004,847 97,941,435 4.8959 2.195 2.191 2.195 2.137 2.204 44,830,628 2.1847 2.29%
2014-05-09 0 4.810 4.790 4.810 4.770 4.830 8,488,527 40,756,514 4.8014 2.146 2.137 2.146 2.129 2.155 19,022,690 2.1425 0.63%
2014-05-08 0 4.780 4.780 4.790 4.760 4.850 15,944,723 76,605,526 4.8044 2.133 2.133 2.137 2.124 2.164 35,731,938 2.1439 0.42%
2014-05-07 0 4.760 4.750 4.760 4.750 4.830 20,789,648 99,062,404 4.7650 2.124 2.120 2.124 2.120 2.155 46,589,358 2.1263 -0.83%
2014-05-05 0 4.800 4.790 4.800 4.780 4.870 12,074,111 58,003,617 4.8040 2.142 2.137 2.142 2.133 2.173 27,057,942 2.1437 -0.83%
2014-05-02 0 4.840 4.840 4.850 4.800 4.880 11,839,813 57,234,904 4.8341 2.160 2.160 2.164 2.142 2.178 26,532,883 2.1571 0.41%
2014-04-30 0 4.820 4.820 4.840 4.810 4.900 29,715,332 143,464,099 4.8279 2.151 2.151 2.160 2.146 2.187 66,591,712 2.1544 -1.83%
2014-04-29 0 4.910 4.900 4.910 4.800 4.930 16,786,638 81,583,403 4.8600 2.191 2.187 2.191 2.142 2.200 37,618,660 2.1687 2.08%
2014-04-28 0 4.810 4.810 4.830 4.800 4.880 14,541,264 70,221,182 4.8291 2.146 2.146 2.155 2.142 2.178 32,586,803 2.1549 0.21%
2014-04-25 0 4.800 4.790 4.810 4.790 4.900 31,901,938 154,379,892 4.8392 2.142 2.137 2.146 2.137 2.187 71,491,870 2.1594 -1.84%
2014-04-24 0 4.890 4.870 4.890 4.860 4.910 12,840,288 62,758,698 4.8876 2.182 2.173 2.182 2.169 2.191 28,774,935 2.1810 0.20%
2014-04-23 0 4.880 4.860 4.870 4.850 4.980 33,154,462 161,711,351 4.8775 2.178 2.169 2.173 2.164 2.222 74,298,762 2.1765 -1.61%
2014-04-22 0 4.960 4.960 4.980 4.940 5.000 14,655,189 72,785,415 4.9665 2.213 2.213 2.222 2.204 2.231 32,842,107 2.2162 -0.80%
2014-04-17 0 5.000 5.000 5.010 5.000 5.050 12,120,466 60,875,855 5.0226 2.231 2.231 2.236 2.231 2.253 27,161,823 2.2412 0.20%
2014-04-16 0 4.990 4.990 5.010 4.970 5.080 16,226,293 81,402,762 5.0167 2.227 2.227 2.236 2.218 2.267 36,362,933 2.2386 -0.20%
2014-04-15 0 5.000 4.990 5.000 4.990 5.170 15,361,818 77,348,879 5.0351 2.231 2.227 2.231 2.227 2.307 34,425,655 2.2468 -2.53%
2014-04-14 0 5.130 5.120 5.130 5.060 5.160 19,353,941 99,118,664 5.1214 2.289 2.285 2.289 2.258 2.303 43,371,956 2.2853 0.98%
2014-04-11 0 5.080 5.070 5.080 5.050 5.200 37,910,245 193,343,068 5.1000 2.267 2.262 2.267 2.253 2.320 84,956,416 2.2758 -1.17%
2014-04-10 0 5.140 5.130 5.140 5.090 5.230 55,635,228 286,471,587 5.1491 2.294 2.289 2.294 2.271 2.334 124,677,896 2.2977 -1.15%
2014-04-09 0 5.200 5.190 5.200 5.150 5.250 32,961,620 171,057,105 5.1896 2.320 2.316 2.320 2.298 2.343 73,866,605 2.3158 0.19%
2014-04-08 0 5.190 5.180 5.190 5.040 5.210 41,447,629 213,637,121 5.1544 2.316 2.311 2.316 2.249 2.325 92,883,652 2.3001 2.37%
2014-04-07 0 5.070 5.050 5.060 5.030 5.100 18,024,335 91,172,660 5.0583 2.262 2.253 2.258 2.245 2.276 40,392,324 2.2572 0.00%
2014-04-04 0 5.070 5.060 5.070 5.020 5.100 24,112,143 122,086,563 5.0633 2.262 2.258 2.262 2.240 2.276 54,035,031 2.2594 1.00%
2014-04-03 0 5.020 5.000 5.020 4.990 5.140 18,656,596 94,055,677 5.0414 2.240 2.231 2.240 2.227 2.294 41,809,214 2.2496 0.20%
2014-04-02 0 5.010 5.000 5.010 4.980 5.100 21,493,502 107,694,044 5.0105 2.236 2.231 2.236 2.222 2.276 48,166,687 2.2359 -1.57%
2014-04-01 0 5.090 5.080 5.090 5.050 5.120 27,785,008 141,436,716 5.0904 2.271 2.267 2.271 2.253 2.285 62,265,878 2.2715 0.39%
2014-03-31 0 5.070 5.050 5.070 4.950 5.090 45,936,833 230,789,113 5.0241 2.262 2.253 2.262 2.209 2.271 102,943,906 2.2419 0.40%
2014-03-28 0 5.050 5.060 5.070 4.970 5.090 27,882,380 140,797,246 5.0497 2.253 2.258 2.262 2.218 2.271 62,484,088 2.2533 1.20%
2014-03-27 0 4.990 4.980 4.990 4.920 5.050 27,304,856 136,025,835 4.9817 2.227 2.222 2.227 2.195 2.253 61,189,863 2.2230 -0.20%
2014-03-26 0 5.000 5.000 5.010 4.890 5.010 45,287,455 224,628,873 4.9601 2.231 2.231 2.236 2.182 2.236 101,488,658 2.2133 3.31%
2014-03-25 0 4.840 4.840 4.850 4.800 4.890 16,551,691 80,204,764 4.8457 2.160 2.160 2.164 2.142 2.182 37,092,146 2.1623 -0.21%
2014-03-24 0 4.850 4.850 4.860 4.770 4.870 38,335,074 184,750,848 4.8194 2.164 2.164 2.169 2.129 2.173 85,908,453 2.1506 2.54%
2014-03-21 0 4.730 4.700 4.740 4.530 4.750 57,756,919 270,286,732 4.6797 2.111 2.097 2.115 2.021 2.120 129,432,581 2.0882 3.96%
2014-03-20 0 4.550 4.560 4.570 4.550 4.650 24,628,495 112,913,421 4.5847 2.030 2.035 2.039 2.030 2.075 55,192,170 2.0458 -1.94%
2014-03-19 0 4.640 4.630 4.650 4.570 4.650 15,819,318 72,909,673 4.6089 2.071 2.066 2.075 2.039 2.075 35,450,907 2.0566 0.43%
2014-03-18 0 4.620 4.610 4.620 4.600 4.690 23,093,047 107,045,661 4.6354 2.062 2.057 2.062 2.053 2.093 51,751,249 2.0685 -0.65%
2014-03-17 0 4.650 4.650 4.660 4.630 4.740 12,015,304 55,926,531 4.6546 2.075 2.075 2.079 2.066 2.115 26,926,156 2.0770 -0.64%
2014-03-14 0 4.680 4.670 4.680 4.630 4.690 22,047,662 102,738,096 4.6598 2.088 2.084 2.088 2.066 2.093 49,408,553 2.0794 0.43%
2014-03-13 0 4.660 4.660 4.670 4.660 4.760 21,291,863 100,151,307 4.7037 2.079 2.079 2.084 2.079 2.124 47,714,816 2.0990 -0.43%
2014-03-12 0 4.680 4.680 4.690 4.640 4.720 28,780,966 134,509,276 4.6735 2.088 2.088 2.093 2.071 2.106 64,497,809 2.0855 -1.47%
2014-03-11 0 4.750 4.750 4.770 4.730 4.790 16,546,534 78,975,911 4.7730 2.120 2.120 2.129 2.111 2.137 37,080,589 2.1298 -0.21%
2014-03-10 0 4.760 4.760 4.770 4.730 4.810 25,001,241 118,922,813 4.7567 2.124 2.124 2.129 2.111 2.146 56,027,489 2.1226 -1.65%
2014-03-07 0 4.840 4.840 4.850 4.830 4.910 21,515,525 104,423,800 4.8534 2.160 2.160 2.164 2.155 2.191 48,216,040 2.1657 -0.41%
2014-03-06 0 4.860 4.860 4.870 4.830 4.900 25,785,932 125,587,034 4.8704 2.169 2.169 2.173 2.155 2.187 57,785,972 2.1733 0.41%
2014-03-05 0 4.840 4.830 4.840 4.830 4.940 17,463,172 84,971,059 4.8657 2.160 2.155 2.160 2.155 2.204 39,134,764 2.1712 -1.22%
2014-03-04 0 4.900 4.900 4.910 4.870 4.940 18,334,085 89,766,254 4.8961 2.187 2.187 2.191 2.173 2.204 41,086,470 2.1848 0.00%
2014-03-03 0 4.900 4.900 4.910 4.880 4.950 24,741,561 121,405,868 4.9070 2.187 2.187 2.191 2.178 2.209 55,445,549 2.1896 -1.61%
2014-02-28 0 4.980 4.970 4.990 4.960 5.100 30,042,082 150,367,717 5.0052 2.222 2.218 2.227 2.213 2.276 67,323,955 2.2335 -1.19%
2014-02-27 0 5.040 5.040 5.050 4.890 5.070 31,457,016 157,294,413 5.0003 2.249 2.249 2.253 2.182 2.262 70,494,805 2.2313 1.61%
2014-02-26 0 4.960 4.950 4.970 4.880 4.980 22,391,134 110,586,674 4.9389 2.213 2.209 2.218 2.178 2.222 50,178,270 2.2039 0.40%
2014-02-25 0 4.940 4.940 4.950 4.910 5.020 19,053,539 94,637,201 4.9669 2.204 2.204 2.209 2.191 2.240 42,698,758 2.2164 -0.60%
2014-02-24 0 4.970 4.960 4.970 4.890 5.060 23,181,906 114,147,176 4.9240 2.218 2.213 2.218 2.182 2.258 51,950,381 2.1972 -1.39%
2014-02-21 0 5.040 5.020 5.040 5.000 5.140 20,234,357 102,143,877 5.0480 2.249 2.240 2.249 2.231 2.294 45,344,958 2.2526 0.00%
2014-02-20 0 5.040 5.030 5.040 5.020 5.180 29,372,818 148,683,047 5.0619 2.249 2.245 2.249 2.240 2.311 65,824,142 2.2588 -2.70%
2014-02-19 0 5.180 5.160 5.170 5.100 5.200 16,870,592 87,175,586 5.1673 2.311 2.303 2.307 2.276 2.320 37,806,800 2.3058 0.58%
2014-02-18 0 5.150 5.140 5.150 5.080 5.160 8,442,785 43,263,283 5.1243 2.298 2.294 2.298 2.267 2.303 18,920,183 2.2866 -0.39%
2014-02-17 0 5.170 5.160 5.180 5.130 5.190 12,795,701 66,119,106 5.1673 2.307 2.303 2.311 2.289 2.316 28,675,016 2.3058 1.17%
2014-02-14 0 5.110 5.110 5.120 5.090 5.150 9,048,797 46,281,564 5.1147 2.280 2.280 2.285 2.271 2.298 20,278,248 2.2823 0.59%
2014-02-13 0 5.080 5.070 5.080 5.050 5.120 21,791,001 110,749,276 5.0823 2.267 2.262 2.267 2.253 2.285 48,833,379 2.2679 -0.20%
2014-02-12 0 5.090 5.080 5.100 4.980 5.110 28,128,937 142,172,194 5.0543 2.271 2.267 2.276 2.222 2.280 63,036,619 2.2554 1.39%
2014-02-11 0 5.020 5.000 5.020 4.860 5.060 29,193,429 146,042,899 5.0026 2.240 2.231 2.240 2.169 2.258 65,422,133 2.2323 2.45%
2014-02-10 0 4.900 4.890 4.900 4.860 4.970 19,036,698 93,651,292 4.9195 2.187 2.182 2.187 2.169 2.218 42,661,018 2.1952 -1.01%
2014-02-07 0 4.950 4.940 4.950 4.890 5.000 26,667,921 132,064,600 4.9522 2.209 2.204 2.209 2.182 2.231 59,762,499 2.2098 0.81%
2014-02-06 0 4.910 4.900 4.910 4.850 4.930 19,936,364 97,708,041 4.9010 2.191 2.187 2.191 2.164 2.200 44,677,159 2.1870 0.61%
2014-02-05 0 4.880 4.880 4.890 4.850 4.970 25,777,583 125,910,189 4.8845 2.178 2.178 2.182 2.164 2.218 57,767,262 2.1796 -0.61%
2014-02-04 0 4.910 4.910 4.920 4.900 5.020 34,285,471 168,695,000 4.9203 2.191 2.191 2.195 2.187 2.240 76,833,340 2.1956 -2.77%
2014-01-30 0 5.050 5.040 5.060 4.970 5.070 16,612,875 83,245,407 5.0109 2.253 2.249 2.258 2.218 2.262 37,229,259 2.2360 -0.59%
2014-01-29 0 5.080 5.070 5.080 5.030 5.140 36,332,603 184,668,886 5.0827 2.267 2.262 2.267 2.245 2.294 81,420,939 2.2681 1.20%
2014-01-28 0 5.020 5.010 5.020 5.010 5.180 23,141,875 116,519,532 5.0350 2.240 2.236 2.240 2.236 2.311 51,860,672 2.2468 0.40%
2014-01-27 0 5.000 5.000 5.010 4.960 5.050 37,005,994 185,291,181 5.0071 2.231 2.231 2.236 2.213 2.253 82,930,000 2.2343 -1.77%
2014-01-24 0 5.090 5.080 5.090 5.010 5.090 27,149,034 137,056,031 5.0483 2.271 2.267 2.271 2.236 2.271 60,840,668 2.2527 0.20%
2014-01-23 0 5.080 5.090 5.100 5.070 5.290 37,427,056 191,294,202 5.1111 2.267 2.271 2.276 2.262 2.361 83,873,595 2.2807 -2.68%
2014-01-22 0 5.220 5.210 5.230 5.120 5.280 15,945,334 83,442,771 5.2331 2.329 2.325 2.334 2.285 2.356 35,733,307 2.3352 0.58%
2014-01-21 0 5.190 5.190 5.200 5.170 5.240 15,621,716 81,391,828 5.2102 2.316 2.316 2.320 2.307 2.338 35,008,083 2.3249 1.17%
2014-01-20 0 5.130 5.120 5.130 5.110 5.250 24,802,918 127,695,566 5.1484 2.289 2.285 2.289 2.280 2.343 55,583,049 2.2974 -1.35%
2014-01-17 0 5.200 5.200 5.220 5.130 5.260 26,087,257 135,840,886 5.2072 2.320 2.320 2.329 2.289 2.347 58,461,238 2.3236 -0.38%
2014-01-16 0 5.220 5.220 5.230 5.160 5.260 31,412,607 163,362,812 5.2005 2.329 2.329 2.334 2.303 2.347 70,395,285 2.3206 -0.19%
2014-01-15 0 5.230 5.220 5.240 5.180 5.280 16,648,913 86,926,313 5.2211 2.334 2.329 2.338 2.311 2.356 37,310,020 2.3298 0.58%
2014-01-14 0 5.200 5.190 5.200 5.130 5.220 19,459,121 100,837,489 5.1820 2.320 2.316 2.320 2.289 2.329 43,607,663 2.3124 0.00%
2014-01-13 0 5.200 5.200 5.210 5.150 5.270 19,868,184 103,480,229 5.2083 2.320 2.320 2.325 2.298 2.352 44,524,368 2.3241 0.39%
2014-01-10 0 5.180 5.180 5.190 5.110 5.200 25,640,366 132,514,663 5.1682 2.311 2.311 2.316 2.280 2.320 57,459,761 2.3062 0.58%
2014-01-09 0 5.150 5.140 5.150 5.100 5.230 23,906,658 123,225,978 5.1545 2.298 2.294 2.298 2.276 2.334 53,574,541 2.3001 -1.15%
2014-01-08 0 5.210 5.210 5.220 5.100 5.260 36,311,359 188,167,333 5.1821 2.325 2.325 2.329 2.276 2.347 81,373,331 2.3124 1.56%
2014-01-07 0 5.130 5.110 5.130 5.100 5.160 20,522,103 105,248,848 5.1286 2.289 2.280 2.289 2.276 2.303 45,989,793 2.2885 -0.19%
2014-01-06 0 5.140 5.140 5.150 5.130 5.250 28,321,814 146,019,220 5.1557 2.294 2.294 2.298 2.289 2.343 63,468,854 2.3006 -2.28%
2014-01-03 0 5.260 5.250 5.260 5.210 5.340 42,384,040 223,029,461 5.2621 2.347 2.343 2.347 2.325 2.383 94,982,139 2.3481 -2.77%
2014-01-02 0 5.410 5.400 5.410 5.390 5.500 12,665,180 68,590,682 5.4157 2.414 2.410 2.414 2.405 2.454 28,382,520 2.4167 -1.10%
2013-12-31 0 5.470 5.460 5.480 5.380 5.490 12,217,720 66,703,833 5.4596 2.441 2.436 2.445 2.401 2.450 27,379,768 2.4362 1.30%
2013-12-30 0 5.400 5.390 5.400 5.370 5.520 20,057,231 108,550,026 5.4120 2.410 2.405 2.410 2.396 2.463 44,948,020 2.4150 -1.28%
2013-12-27 0 5.470 5.460 5.470 5.390 5.480 10,014,130 54,494,887 5.4418 2.441 2.436 2.441 2.405 2.445 22,441,548 2.4283 0.55%
2013-12-24 0 5.440 5.430 5.460 5.340 5.460 10,352,974 56,166,391 5.4251 2.428 2.423 2.436 2.383 2.436 23,200,894 2.4209 1.87%
2013-12-23 0 5.340 5.340 5.350 5.310 5.400 14,363,952 76,826,370 5.3486 2.383 2.383 2.387 2.369 2.410 32,189,449 2.3867 -0.19%
2013-12-20 0 5.350 5.340 5.350 5.310 5.400 32,632,750 174,462,223 5.3462 2.387 2.383 2.387 2.369 2.410 73,129,612 2.3857 -0.56%
2013-12-19 0 5.380 5.380 5.390 5.350 5.550 24,056,621 130,397,419 5.4204 2.401 2.401 2.405 2.387 2.477 53,910,607 2.4188 -2.18%
2013-12-18 0 5.500 5.480 5.500 5.400 5.520 12,862,107 70,608,692 5.4897 2.454 2.445 2.454 2.410 2.463 28,823,832 2.4497 1.29%
2013-12-17 0 5.430 5.410 5.430 5.400 5.520 17,803,177 97,039,330 5.4507 2.423 2.414 2.423 2.410 2.463 39,896,712 2.4323 -0.55%
2013-12-16 0 5.460 5.460 5.470 5.410 5.510 14,455,983 78,879,694 5.4565 2.436 2.436 2.441 2.414 2.459 32,395,689 2.4349 -1.09%
2013-12-13 0 5.520 5.500 5.520 5.370 5.530 23,171,653 126,818,233 5.4730 2.463 2.454 2.463 2.396 2.468 51,927,404 2.4422 1.10%
2013-12-12 0 5.460 5.460 5.470 5.450 5.550 19,714,411 108,123,811 5.4845 2.436 2.436 2.441 2.432 2.477 44,179,765 2.4474 -1.27%
2013-12-11 0 5.530 5.520 5.540 5.500 5.640 26,267,588 145,602,608 5.5431 2.468 2.463 2.472 2.454 2.517 58,865,358 2.4735 -2.12%
2013-12-10 0 5.650 5.640 5.650 5.600 5.650 9,612,993 54,158,480 5.6339 2.521 2.517 2.521 2.499 2.521 21,542,605 2.5140 0.00%
2013-12-09 0 5.650 5.630 5.650 5.630 5.680 21,422,035 121,101,252 5.6531 2.521 2.512 2.521 2.512 2.535 48,006,530 2.5226 0.71%
2013-12-06 0 5.610 5.600 5.620 5.560 5.660 28,845,035 161,808,047 5.6096 2.503 2.499 2.508 2.481 2.526 64,641,386 2.5032 -0.53%
2013-12-05 0 5.640 5.620 5.640 5.580 5.650 14,955,298 83,954,842 5.6137 2.517 2.508 2.517 2.490 2.521 33,514,648 2.5050 0.18%
2013-12-04 0 5.630 5.630 5.640 5.590 5.710 25,572,937 144,528,346 5.6516 2.512 2.512 2.517 2.494 2.548 57,308,653 2.5219 -1.40%
2013-12-03 0 5.710 5.700 5.720 5.680 5.760 17,152,718 97,878,366 5.7063 2.548 2.544 2.552 2.535 2.570 38,439,041 2.5463 -1.21%
2013-12-02 0 5.780 5.780 5.790 5.750 5.880 28,318,537 164,146,521 5.7964 2.579 2.579 2.584 2.566 2.624 63,461,511 2.5866 -0.17%
2013-11-29 0 5.790 5.770 5.790 5.740 5.810 17,204,318 99,529,426 5.7851 2.584 2.575 2.584 2.561 2.593 38,554,676 2.5815 0.70%
2013-11-28 0 5.750 5.740 5.750 5.730 5.850 18,856,373 109,356,599 5.7995 2.566 2.561 2.566 2.557 2.610 42,256,912 2.5879 0.17%
2013-11-27 0 5.740 5.720 5.740 5.680 5.760 15,240,582 87,319,764 5.7294 2.561 2.552 2.561 2.535 2.570 34,153,966 2.5567 0.70%
2013-11-26 0 5.700 5.690 5.720 5.680 5.750 21,841,650 124,781,497 5.7130 2.544 2.539 2.552 2.535 2.566 48,946,882 2.5493 -0.70%
2013-11-25 0 5.740 5.740 5.750 5.720 5.780 16,720,620 96,063,115 5.7452 2.561 2.561 2.566 2.552 2.579 37,470,714 2.5637 0.17%
2013-11-22 0 5.730 5.720 5.730 5.690 5.800 23,824,024 136,886,425 5.7457 2.557 2.552 2.557 2.539 2.588 53,389,359 2.5639 0.70%
2013-11-21 0 5.690 5.680 5.700 5.630 5.800 26,696,329 151,766,023 5.6849 2.539 2.535 2.544 2.512 2.588 59,826,161 2.5368 -1.90%
2013-11-20 0 5.800 5.790 5.800 5.750 5.850 31,509,047 182,781,121 5.8009 2.588 2.584 2.588 2.566 2.610 70,611,406 2.5885 0.87%
2013-11-19 0 5.750 5.750 5.770 5.730 5.900 44,105,211 256,328,204 5.8117 2.566 2.566 2.575 2.557 2.633 98,839,263 2.5934 -0.86%
2013-11-18 0 5.800 5.790 5.800 5.610 5.820 81,896,494 470,428,605 5.7442 2.588 2.584 2.588 2.503 2.597 183,529,086 2.5632 5.45%
2013-11-15 0 5.500 5.490 5.500 5.370 5.530 34,781,188 190,906,286 5.4888 2.454 2.450 2.454 2.396 2.468 77,944,236 2.4493 3.00%
2013-11-14 0 5.340 5.320 5.330 5.310 5.380 19,654,173 105,074,495 5.3462 2.383 2.374 2.378 2.369 2.401 44,044,772 2.3856 0.38%
2013-11-13 0 5.320 5.310 5.320 5.310 5.470 47,423,670 254,340,847 5.3632 2.374 2.369 2.374 2.369 2.441 106,275,890 2.3932 -3.80%
2013-11-12 0 5.530 5.530 5.540 5.500 5.590 16,173,315 89,612,368 5.5408 2.468 2.468 2.472 2.454 2.494 36,244,210 2.4725 -0.54%
2013-11-11 0 5.560 5.550 5.560 5.430 5.600 24,961,168 137,686,999 5.5160 2.481 2.477 2.481 2.423 2.499 55,937,686 2.4614 2.02%
2013-11-08 0 5.450 5.450 5.470 5.430 5.500 23,422,095 127,902,628 5.4608 2.432 2.432 2.441 2.423 2.454 52,488,641 2.4368 -0.37%
2013-11-07 0 5.470 5.450 5.470 5.430 5.550 31,934,762 174,791,963 5.4734 2.441 2.432 2.441 2.423 2.477 71,565,429 2.4424 -1.80%
2013-11-06 0 5.570 5.560 5.570 5.510 5.610 17,317,345 96,332,980 5.5628 2.486 2.481 2.486 2.459 2.503 38,807,968 2.4823 0.00%
2013-11-05 0 5.570 5.570 5.580 5.540 5.720 34,279,756 191,161,709 5.5765 2.486 2.486 2.490 2.472 2.552 76,820,533 2.4884 -1.94%
2013-11-04 0 5.680 5.670 5.680 5.660 5.740 10,372,520 59,143,304 5.7019 2.535 2.530 2.535 2.526 2.561 23,244,696 2.5444 0.00%
2013-11-01 0 5.680 5.670 5.680 5.630 5.720 14,856,119 84,328,194 5.6763 2.535 2.530 2.535 2.512 2.552 33,292,389 2.5330 0.18%
2013-10-31 0 5.670 5.670 5.680 5.570 5.710 37,472,295 211,297,019 5.6388 2.530 2.530 2.535 2.486 2.548 83,974,975 2.5162 -1.05%
2013-10-30 0 5.730 5.710 5.730 5.570 5.730 32,991,140 186,858,025 5.6639 2.557 2.548 2.557 2.486 2.557 73,932,759 2.5274 2.87%
2013-10-29 0 5.570 5.560 5.580 5.500 5.610 22,932,033 127,609,090 5.5647 2.486 2.481 2.490 2.454 2.503 51,390,418 2.4831 1.83%
2013-10-28 0 5.470 5.470 5.490 5.420 5.490 27,111,937 147,859,166 5.4537 2.441 2.441 2.450 2.419 2.450 60,757,534 2.4336 0.18%
2013-10-25 0 5.460 5.440 5.460 5.440 5.530 31,058,711 169,919,919 5.4709 2.436 2.428 2.436 2.428 2.468 69,602,209 2.4413 -1.80%
2013-10-24 0 5.560 5.550 5.560 5.440 5.570 53,318,327 294,715,308 5.5275 2.481 2.477 2.481 2.428 2.486 119,485,748 2.4665 -0.71%
2013-10-23 0 5.600 5.590 5.600 5.570 5.760 23,848,759 134,606,962 5.6442 2.499 2.494 2.499 2.486 2.570 53,444,790 2.5186 -1.93%
2013-10-22 0 5.710 5.700 5.710 5.670 5.740 14,576,106 83,101,280 5.7012 2.548 2.544 2.548 2.530 2.561 32,664,883 2.5441 -0.52%
2013-10-21 0 5.740 5.730 5.760 5.710 5.770 9,416,211 54,056,748 5.7408 2.561 2.557 2.570 2.548 2.575 21,101,619 2.5617 0.17%
2013-10-18 0 5.730 5.700 5.730 5.690 5.740 12,262,109 70,045,953 5.7124 2.557 2.544 2.557 2.539 2.561 27,479,243 2.5490 0.70%
2013-10-17 0 5.690 5.680 5.690 5.680 5.840 17,473,484 99,908,312 5.7177 2.539 2.535 2.539 2.535 2.606 39,157,874 2.5514 -1.39%
2013-10-16 0 5.770 5.770 5.780 5.710 5.790 15,856,181 91,272,381 5.7563 2.575 2.575 2.579 2.548 2.584 35,533,516 2.5686 -0.52%
2013-10-15 0 5.800 5.790 5.800 5.770 5.810 17,918,232 103,756,066 5.7905 2.588 2.584 2.588 2.575 2.593 40,154,549 2.5839 0.69%
2013-10-11 0 5.760 5.760 5.770 5.710 5.820 27,323,949 157,359,140 5.7590 2.570 2.570 2.575 2.548 2.597 61,232,651 2.5699 1.05%
2013-10-10 0 5.700 5.680 5.700 5.610 5.790 20,649,054 117,188,878 5.6753 2.544 2.535 2.544 2.503 2.584 46,274,289 2.5325 -0.87%
2013-10-09 0 5.750 5.730 5.760 5.720 5.780 13,780,392 79,195,972 5.7470 2.566 2.557 2.570 2.552 2.579 30,881,697 2.5645 -0.69%
2013-10-08 0 5.790 5.770 5.790 5.630 5.790 19,589,854 112,545,355 5.7451 2.584 2.575 2.584 2.512 2.584 43,900,634 2.5636 1.76%
2013-10-07 0 5.690 5.680 5.690 5.630 5.840 23,694,861 134,524,548 5.6774 2.539 2.535 2.539 2.512 2.606 53,099,907 2.5334 -2.07%
2013-10-04 0 5.810 5.800 5.820 5.700 5.820 15,872,297 91,585,384 5.7701 2.593 2.588 2.597 2.544 2.597 35,569,632 2.5748 0.52%
2013-10-03 0 5.780 5.770 5.790 5.720 5.800 11,279,562 65,092,445 5.7708 2.579 2.575 2.584 2.552 2.588 25,277,367 2.5751 1.40%
2013-10-02 0 5.700 5.690 5.700 5.690 5.800 16,833,994 96,493,233 5.7320 2.544 2.539 2.544 2.539 2.588 37,724,784 2.5578 0.00%
2013-09-30 0 5.700 5.700 5.710 5.690 5.800 26,590,478 151,939,823 5.7141 2.544 2.544 2.548 2.539 2.588 59,588,951 2.5498 -2.23%
2013-09-27 0 5.830 5.810 5.830 5.780 5.930 28,941,172 168,621,162 5.8263 2.602 2.593 2.602 2.579 2.646 64,856,828 2.5999 -0.17%
2013-09-26 0 5.840 5.830 5.850 5.740 5.900 31,817,191 184,662,316 5.8039 2.606 2.602 2.610 2.561 2.633 71,301,953 2.5899 -0.34%
2013-09-25 0 5.860 5.840 5.870 5.820 5.990 29,494,772 173,157,179 5.8708 2.615 2.606 2.619 2.597 2.673 66,097,439 2.6197 -0.34%
2013-09-24 0 5.880 5.870 5.890 5.780 5.940 28,409,607 166,750,080 5.8695 2.624 2.619 2.628 2.579 2.651 63,665,597 2.6192 -0.68%
2013-09-23 0 5.920 5.910 5.930 5.880 6.000 18,088,304 107,235,161 5.9284 2.642 2.637 2.646 2.624 2.677 40,535,678 2.6455 -1.00%
2013-09-19 0 5.980 5.970 5.990 5.960 6.040 37,497,694 224,560,314 5.9886 2.668 2.664 2.673 2.660 2.695 84,031,894 2.6723 1.36%
2013-09-18 0 5.900 5.890 5.900 5.850 5.930 17,144,481 101,053,158 5.8942 2.633 2.628 2.633 2.610 2.646 38,420,582 2.6302 0.51%
2013-09-17 0 5.870 5.860 5.880 5.840 5.940 26,779,086 157,634,595 5.8865 2.619 2.615 2.624 2.606 2.651 60,011,619 2.6267 -0.34%
2013-09-16 0 5.890 5.890 5.900 5.870 5.970 28,403,941 167,660,681 5.9027 2.628 2.628 2.633 2.619 2.664 63,652,900 2.6340 1.20%
2013-09-13 0 5.820 5.820 5.830 5.790 5.920 27,695,758 161,646,473 5.8365 2.597 2.597 2.602 2.584 2.642 62,065,870 2.6044 -1.02%
2013-09-12 0 5.880 5.880 5.890 5.820 6.000 46,784,450 275,936,825 5.8980 2.624 2.624 2.628 2.597 2.677 104,843,406 2.6319 1.20%
2013-09-11 0 5.810 5.790 5.810 5.770 5.900 34,099,186 198,479,691 5.8207 2.593 2.584 2.593 2.575 2.633 76,415,877 2.5974 -0.34%
2013-09-10 0 5.830 5.830 5.840 5.760 5.890 74,908,709 437,656,064 5.8425 2.602 2.602 2.606 2.570 2.628 167,869,542 2.6071 1.57%
2013-09-09 0 5.740 5.730 5.740 5.530 5.770 70,764,156 404,248,519 5.7126 2.561 2.557 2.561 2.468 2.575 158,581,647 2.5492 4.55%
2013-09-06 0 5.490 5.490 5.520 5.460 5.530 23,686,402 130,547,183 5.5115 2.450 2.450 2.463 2.436 2.468 53,080,950 2.4594 -0.36%
2013-09-05 0 5.510 5.510 5.520 5.450 5.530 38,559,877 211,950,739 5.4967 2.459 2.459 2.463 2.432 2.468 86,412,234 2.4528 1.85%
2013-09-04 0 5.410 5.400 5.410 5.310 5.440 23,401,170 126,245,650 5.3948 2.414 2.410 2.414 2.369 2.428 52,441,749 2.4074 0.19%
2013-09-03 0 5.400 5.390 5.400 5.280 5.430 33,392,027 179,525,936 5.3763 2.410 2.405 2.410 2.356 2.423 74,831,142 2.3991 1.89%
2013-09-02 0 5.300 5.290 5.300 5.190 5.300 27,351,644 144,036,562 5.2661 2.365 2.361 2.365 2.316 2.365 61,294,715 2.3499 3.52%
2013-08-30 0 5.120 5.100 5.110 5.050 5.150 17,387,725 88,765,990 5.1051 2.285 2.276 2.280 2.253 2.298 38,965,689 2.2781 -0.58%
2013-08-29 0 5.150 5.150 5.160 5.120 5.190 11,186,614 57,660,360 5.1544 2.298 2.298 2.303 2.285 2.316 25,069,071 2.3001 0.59%
2013-08-28 0 5.120 5.110 5.120 5.080 5.200 24,116,293 123,835,640 5.1349 2.285 2.280 2.285 2.267 2.320 54,044,331 2.2914 -2.29%
2013-08-27 0 5.240 5.230 5.240 5.180 5.270 15,133,533 79,121,473 5.2282 2.338 2.334 2.338 2.311 2.352 33,914,071 2.3330 -0.76%
2013-08-26 0 5.280 5.280 5.290 5.220 5.320 19,597,491 103,562,705 5.2845 2.356 2.356 2.361 2.329 2.374 43,917,748 2.3581 0.96%
2013-08-23 0 5.230 5.220 5.230 5.160 5.330 23,865,990 125,295,270 5.2500 2.334 2.329 2.334 2.303 2.378 53,483,405 2.3427 -0.76%
2013-08-22 0 5.270 5.260 5.280 5.120 5.290 32,525,380 169,615,998 5.2149 2.352 2.347 2.356 2.285 2.361 72,888,997 2.3270 0.19%
2013-08-21 0 5.260 5.250 5.260 5.170 5.260 23,048,640 120,102,137 5.2108 2.347 2.343 2.347 2.307 2.347 51,651,733 2.3252 0.00%
2013-08-20 0 5.260 5.230 5.250 5.210 5.410 33,555,825 177,956,008 5.3033 2.347 2.334 2.343 2.325 2.414 75,198,212 2.3665 -2.95%
2013-08-19 0 5.420 5.420 5.430 5.370 5.470 17,207,413 93,239,411 5.4186 2.419 2.419 2.423 2.396 2.441 38,561,612 2.4179 -0.55%
2013-08-16 0 5.450 5.460 5.470 5.310 5.550 39,379,217 214,224,841 5.4400 2.432 2.436 2.441 2.369 2.477 88,248,365 2.4275 0.93%
2013-08-15 0 5.400 5.400 5.410 5.380 5.490 37,522,587 204,206,406 5.4422 2.410 2.410 2.414 2.401 2.450 84,087,679 2.4285 0.00%
2013-08-13 0 5.400 5.390 5.400 5.200 5.430 54,490,621 291,376,940 5.3473 2.410 2.405 2.410 2.320 2.423 122,112,845 2.3861 3.65%
2013-08-12 0 5.210 5.210 5.220 5.000 5.250 34,213,744 177,202,163 5.1793 2.325 2.325 2.329 2.231 2.343 76,672,601 2.3112 2.96%
2013-08-09 0 5.060 5.050 5.070 5.020 5.080 15,784,703 79,726,808 5.0509 2.258 2.253 2.262 2.240 2.267 35,373,335 2.2539 0.80%
2013-08-08 0 5.020 5.010 5.020 4.960 5.060 27,178,906 135,926,582 5.0012 2.240 2.236 2.240 2.213 2.258 60,907,611 2.2317 0.20%
2013-08-07 0 5.010 4.990 5.010 4.990 5.080 21,754,337 109,377,632 5.0279 2.236 2.227 2.236 2.227 2.267 48,751,215 2.2436 -1.38%
2013-08-06 0 5.080 5.070 5.080 5.010 5.100 20,234,962 102,326,318 5.0569 2.267 2.262 2.267 2.236 2.276 45,346,313 2.2566 -0.97%
2013-08-05 0 5.130 5.120 5.130 5.100 5.160 17,889,346 91,794,321 5.1312 2.289 2.285 2.289 2.276 2.303 40,089,815 2.2897 0.79%
2013-08-02 0 5.090 5.080 5.090 5.060 5.130 13,760,241 70,037,180 5.0898 2.271 2.267 2.271 2.258 2.289 30,836,539 2.2712 0.39%
2013-08-01 0 5.070 5.060 5.070 5.030 5.120 18,506,922 93,785,385 5.0676 2.262 2.258 2.262 2.245 2.285 41,473,796 2.2613 0.40%
2013-07-31 0 5.050 5.040 5.050 5.020 5.090 24,934,304 126,008,186 5.0536 2.253 2.249 2.253 2.240 2.271 55,877,484 2.2551 0.00%
2013-07-30 0 5.050 5.060 5.070 5.010 5.110 27,438,867 138,695,377 5.0547 2.253 2.258 2.262 2.236 2.280 61,490,180 2.2556 0.20%
2013-07-29 0 5.040 5.040 5.050 5.010 5.110 28,397,194 143,033,444 5.0369 2.249 2.249 2.253 2.236 2.280 63,637,780 2.2476 -1.75%
2013-07-26 0 5.130 5.120 5.130 5.070 5.160 17,879,286 91,355,733 5.1096 2.289 2.285 2.289 2.262 2.303 40,067,271 2.2801 0.39%
2013-07-25 0 5.110 5.100 5.130 5.070 5.150 16,509,564 84,309,362 5.1067 2.280 2.276 2.289 2.262 2.298 36,997,740 2.2788 -0.39%
2013-07-24 0 5.130 5.120 5.130 5.070 5.160 16,358,041 83,570,764 5.1088 2.289 2.285 2.289 2.262 2.303 36,658,179 2.2797 -0.39%
2013-07-23 0 5.150 5.140 5.150 4.970 5.200 51,189,851 262,282,836 5.1237 2.298 2.294 2.298 2.218 2.320 114,715,858 2.2864 4.46%
2013-07-22 0 4.930 4.910 4.930 4.880 4.980 16,898,024 83,175,419 4.9222 2.200 2.191 2.200 2.178 2.222 37,868,274 2.1964 -0.20%
2013-07-19 0 4.940 4.920 4.940 4.910 4.980 22,367,713 110,475,382 4.9391 2.204 2.195 2.204 2.191 2.222 50,125,784 2.2040 -0.80%
2013-07-18 0 4.980 4.960 4.980 4.940 5.010 17,926,081 89,103,569 4.9706 2.222 2.213 2.222 2.204 2.236 40,172,138 2.2180 0.20%
2013-07-17 0 4.970 4.960 4.970 4.950 5.050 23,381,604 116,510,852 4.9830 2.218 2.213 2.218 2.209 2.253 52,397,901 2.2236 -0.60%
2013-07-16 0 5.000 4.980 4.990 4.930 5.030 18,182,891 90,824,487 4.9951 2.231 2.222 2.227 2.200 2.245 40,747,646 2.2290 0.20%
2013-07-15 0 4.990 4.980 4.990 4.980 5.100 20,531,105 103,018,456 5.0177 2.227 2.222 2.227 2.222 2.276 46,009,966 2.2390 -0.20%
2013-07-12 0 5.000 4.990 5.010 4.980 5.110 27,205,066 136,666,187 5.0236 2.231 2.227 2.236 2.222 2.280 60,966,235 2.2417 -1.57%
2013-07-11 0 5.080 5.070 5.080 4.970 5.150 39,564,474 200,680,110 5.0722 2.267 2.262 2.267 2.218 2.298 88,663,524 2.2634 3.67%
2013-07-10 0 4.900 4.870 4.910 4.810 4.930 32,356,856 157,892,923 4.8797 2.187 2.173 2.191 2.146 2.200 72,511,336 2.1775 2.30%
2013-07-09 0 4.790 4.800 4.810 4.770 4.860 24,266,303 116,404,928 4.7970 2.137 2.142 2.146 2.129 2.169 54,380,502 2.1406 -0.42%
2013-07-08 0 4.810 4.800 4.810 4.710 4.850 37,335,801 178,905,314 4.7918 2.146 2.142 2.146 2.102 2.164 83,669,094 2.1382 -1.84%
2013-07-05 0 4.900 4.900 4.910 4.870 4.930 27,889,878 136,591,890 4.8975 2.187 2.187 2.191 2.173 2.200 62,500,891 2.1854 2.30%
2013-07-04 0 4.790 4.780 4.790 4.760 4.860 25,077,446 120,623,444 4.8100 2.137 2.133 2.137 2.124 2.169 56,198,264 2.1464 1.05%
2013-07-03 0 4.740 4.740 4.750 4.710 4.870 56,760,592 270,574,901 4.7669 2.115 2.115 2.120 2.102 2.173 127,199,824 2.1272 -3.07%
2013-07-02 0 4.890 4.880 4.890 4.850 5.020 51,381,348 251,900,844 4.9026 2.182 2.178 2.182 2.164 2.240 115,145,001 2.1877 -2.20%
2013-06-28 0 5.000 4.990 5.000 4.850 5.020 54,714,741 270,922,792 4.9516 2.231 2.227 2.231 2.164 2.240 122,615,095 2.2095 2.92%
2013-06-27 0 5.160 5.160 5.170 5.150 5.330 52,397,678 274,345,209 5.2358 2.168 2.168 2.172 2.164 2.239 124,713,564 2.1998 -1.34%
2013-06-26 0 5.230 5.220 5.230 5.120 5.250 80,915,644 419,772,951 5.1878 2.197 2.193 2.197 2.151 2.206 192,590,183 2.1796 3.16%
2013-06-25 0 5.070 5.060 5.070 4.960 5.160 58,429,596 295,184,577 5.0520 2.130 2.126 2.130 2.084 2.168 139,070,346 2.1226 0.20%
2013-06-24 0 5.060 5.050 5.060 5.040 5.160 46,820,240 238,266,424 5.0890 2.126 2.122 2.126 2.118 2.168 111,438,507 2.1381 -3.07%
2013-06-21 0 5.220 5.190 5.200 5.060 5.290 92,212,670 479,028,368 5.1948 2.193 2.181 2.185 2.126 2.223 219,478,633 2.1826 -1.88%
2013-06-20 0 5.320 5.310 5.320 5.300 5.410 41,928,555 223,234,767 5.3242 2.235 2.231 2.235 2.227 2.273 99,795,635 2.2369 -2.92%
2013-06-19 0 5.480 5.460 5.470 5.430 5.590 40,696,868 222,601,555 5.4697 2.302 2.294 2.298 2.281 2.349 96,864,053 2.2981 -1.79%
2013-06-18 0 5.580 5.570 5.580 5.480 5.600 28,484,977 157,495,852 5.5291 2.344 2.340 2.344 2.302 2.353 67,798,100 2.3230 0.00%
2013-06-17 0 5.580 5.560 5.580 5.500 5.610 16,759,226 93,299,381 5.5670 2.344 2.336 2.344 2.311 2.357 39,889,226 2.3390 1.09%
2013-06-14 0 5.520 5.500 5.530 5.500 5.600 25,499,562 141,254,695 5.5395 2.319 2.311 2.323 2.311 2.353 60,692,408 2.3274 -0.36%
2013-06-13 0 5.540 5.530 5.550 5.460 5.590 42,179,329 232,089,500 5.5024 2.328 2.323 2.332 2.294 2.349 100,392,511 2.3118 -1.77%
2013-06-11 0 5.640 5.620 5.640 5.580 5.720 37,521,523 211,862,449 5.6464 2.370 2.361 2.370 2.344 2.403 89,306,302 2.3723 -1.74%
2013-06-10 0 5.740 5.730 5.740 5.690 5.820 23,100,771 132,953,767 5.7554 2.412 2.407 2.412 2.391 2.445 54,982,961 2.4181 -0.86%
2013-06-07 0 5.790 5.780 5.790 5.750 5.890 20,932,866 121,202,758 5.7901 2.433 2.428 2.433 2.416 2.475 49,823,054 2.4327 -0.86%
2013-06-06 0 5.840 5.820 5.830 5.800 5.890 17,769,202 103,493,028 5.8243 2.454 2.445 2.449 2.437 2.475 42,293,105 2.4470 -0.85%
2013-06-05 0 5.890 5.890 5.900 5.800 5.920 16,964,575 99,332,421 5.8553 2.475 2.475 2.479 2.437 2.487 40,377,984 2.4601 -0.17%
2013-06-04 0 5.900 5.890 5.900 5.860 5.930 13,024,325 76,781,985 5.8953 2.479 2.475 2.479 2.462 2.491 30,999,656 2.4769 0.00%
2013-06-03 0 5.900 5.880 5.900 5.860 6.010 26,069,332 154,176,493 5.9141 2.479 2.470 2.479 2.462 2.525 62,048,538 2.4848 -0.84%
2013-05-31 0 5.950 5.930 5.940 5.900 6.000 30,977,598 184,145,420 5.9445 2.500 2.491 2.496 2.479 2.521 73,730,875 2.4975 -1.00%
2013-05-30 0 6.010 6.000 6.010 5.920 6.060 26,327,811 157,545,662 5.9840 2.525 2.521 2.525 2.487 2.546 62,663,753 2.5141 -0.33%
2013-05-29 0 6.030 6.010 6.030 5.990 6.060 20,142,688 121,183,542 6.0163 2.533 2.525 2.533 2.517 2.546 47,942,323 2.5277 -1.15%
2013-05-28 0 6.100 6.100 6.110 5.990 6.130 19,651,910 119,401,806 6.0758 2.563 2.563 2.567 2.517 2.575 46,774,205 2.5527 1.16%
2013-05-27 0 6.030 6.010 6.030 5.950 6.060 11,017,073 66,252,410 6.0136 2.533 2.525 2.533 2.500 2.546 26,222,125 2.5266 0.17%
2013-05-24 0 6.020 6.010 6.030 5.940 6.100 21,511,059 129,733,008 6.0310 2.529 2.525 2.533 2.496 2.563 51,199,231 2.5339 -0.17%
2013-05-23 0 6.030 6.020 6.030 6.000 6.150 33,000,912 199,493,002 6.0451 2.533 2.529 2.533 2.521 2.584 78,546,636 2.5398 -2.74%
2013-05-22 0 6.200 6.180 6.200 6.120 6.270 13,583,660 84,149,176 6.1949 2.605 2.596 2.605 2.571 2.634 32,330,949 2.6027 0.49%
2013-05-21 0 6.170 6.170 6.180 6.150 6.200 15,697,076 96,893,844 6.1727 2.592 2.592 2.596 2.584 2.605 37,361,165 2.5934 -0.80%
2013-05-20 0 6.220 6.220 6.240 6.200 6.280 23,909,496 149,155,105 6.2383 2.613 2.613 2.622 2.605 2.639 56,907,836 2.6210 0.97%
2013-05-16 0 6.160 6.160 6.170 6.130 6.200 18,819,408 116,041,500 6.1661 2.588 2.588 2.592 2.575 2.605 44,792,738 2.5906 -0.32%
2013-05-15 0 6.180 6.170 6.180 6.160 6.240 22,535,539 139,698,177 6.1990 2.596 2.592 2.596 2.588 2.622 53,637,632 2.6045 0.00%
2013-05-14 0 6.180 6.170 6.180 6.120 6.260 16,797,253 103,513,366 6.1625 2.596 2.592 2.596 2.571 2.630 39,979,735 2.5891 0.16%
2013-05-13 0 6.170 6.150 6.180 6.130 6.210 18,566,343 114,551,188 6.1698 2.592 2.584 2.596 2.575 2.609 44,190,409 2.5922 -1.44%
2013-05-10 0 6.260 6.260 6.270 6.210 6.280 26,658,224 166,583,442 6.2489 2.630 2.630 2.634 2.609 2.639 63,450,181 2.6254 0.48%
2013-05-09 0 6.230 6.230 6.240 6.180 6.290 25,215,667 156,690,797 6.2140 2.617 2.617 2.622 2.596 2.643 60,016,700 2.6108 -0.32%
2013-05-08 0 6.250 6.240 6.250 6.200 6.250 32,848,382 204,752,265 6.2333 2.626 2.622 2.626 2.605 2.626 78,183,594 2.6189 0.81%
2013-05-07 0 6.200 6.190 6.210 6.050 6.220 30,483,740 187,825,820 6.1615 2.605 2.601 2.609 2.542 2.613 72,555,426 2.5887 1.31%
2013-05-06 0 6.120 6.120 6.130 6.100 6.190 20,770,206 127,207,925 6.1245 2.571 2.571 2.575 2.563 2.601 49,435,901 2.5732 0.99%
2013-05-03 0 6.060 6.050 6.060 6.040 6.170 27,276,361 166,108,458 6.0898 2.546 2.542 2.546 2.538 2.592 64,921,430 2.5586 -0.49%
2013-05-02 0 6.090 6.090 6.100 6.020 6.110 24,459,067 148,642,631 6.0772 2.559 2.559 2.563 2.529 2.567 58,215,889 2.5533 -1.30%
2013-04-30 0 6.170 6.160 6.170 6.120 6.220 33,392,192 206,131,059 6.1730 2.592 2.588 2.592 2.571 2.613 79,477,936 2.5936 1.15%
2013-04-29 0 6.100 6.090 6.100 6.010 6.140 25,075,579 152,125,863 6.0667 2.563 2.559 2.563 2.525 2.580 59,683,271 2.5489 0.33%
2013-04-26 0 6.080 6.080 6.090 6.070 6.150 46,237,318 282,052,978 6.1001 2.554 2.554 2.559 2.550 2.584 110,051,074 2.5629 0.83%
2013-04-25 0 6.030 6.030 6.050 5.910 6.050 50,795,597 304,633,204 5.9972 2.533 2.533 2.542 2.483 2.542 120,900,395 2.5197 2.03%
2013-04-24 0 5.910 5.900 5.920 5.810 5.920 28,605,853 168,133,029 5.8776 2.483 2.479 2.487 2.441 2.487 68,085,801 2.4694 2.43%
2013-04-23 0 5.770 5.750 5.770 5.730 5.830 23,765,647 136,935,151 5.7619 2.424 2.416 2.424 2.407 2.449 56,565,456 2.4208 -1.03%
2013-04-22 0 5.830 5.830 5.840 5.800 5.890 22,017,209 128,554,916 5.8388 2.449 2.449 2.454 2.437 2.475 52,403,937 2.4532 -0.85%
2013-04-19 0 5.880 5.870 5.880 5.720 5.900 27,776,507 162,160,599 5.8380 2.470 2.466 2.470 2.403 2.479 66,111,846 2.4528 2.80%
2013-04-18 0 5.720 5.710 5.720 5.650 5.790 16,904,611 96,827,985 5.7279 2.403 2.399 2.403 2.374 2.433 40,235,262 2.4065 -0.17%
2013-04-17 0 5.730 5.720 5.750 5.710 5.830 30,318,985 174,284,775 5.7484 2.407 2.403 2.416 2.399 2.449 72,163,287 2.4151 -1.21%
2013-04-16 0 5.800 5.780 5.800 5.670 5.850 24,519,975 141,591,819 5.7745 2.437 2.428 2.437 2.382 2.458 58,360,859 2.4261 0.69%
2013-04-15 0 5.760 5.760 5.770 5.700 5.820 24,127,334 138,865,753 5.7555 2.420 2.420 2.424 2.395 2.445 57,426,320 2.4182 -1.20%
2013-04-12 0 5.830 5.820 5.840 5.800 5.900 15,292,342 89,110,622 5.8271 2.449 2.445 2.454 2.437 2.479 36,397,843 2.4482 -0.34%
2013-04-11 0 5.850 5.830 5.850 5.800 5.950 33,319,926 196,404,659 5.8945 2.458 2.449 2.458 2.437 2.500 79,305,933 2.4765 1.21%
2013-04-10 0 5.780 5.750 5.760 5.680 5.780 28,476,797 163,276,153 5.7337 2.428 2.416 2.420 2.386 2.428 67,778,631 2.4090 1.58%
2013-04-09 0 5.690 5.690 5.700 5.660 5.770 16,035,524 91,606,260 5.7127 2.391 2.391 2.395 2.378 2.424 38,166,717 2.4002 0.71%
2013-04-08 0 5.650 5.650 5.660 5.650 5.740 19,100,765 108,795,159 5.6959 2.374 2.374 2.378 2.374 2.412 45,462,406 2.3931 -0.70%
2013-04-05 0 5.690 5.670 5.690 5.650 5.870 34,122,714 194,440,612 5.6983 2.391 2.382 2.391 2.374 2.466 81,216,677 2.3941 -1.90%
2013-04-03 0 5.800 5.800 5.820 5.790 5.850 26,322,048 153,183,255 5.8196 2.437 2.437 2.445 2.433 2.458 62,650,036 2.4451 0.35%
2013-04-02 0 5.780 5.770 5.790 5.740 5.900 29,355,642 170,051,506 5.7928 2.428 2.424 2.433 2.412 2.479 69,870,401 2.4338 -0.52%
2013-03-28 0 5.810 5.810 5.830 5.740 6.030 93,854,745 545,565,964 5.8129 2.441 2.441 2.449 2.412 2.533 223,386,994 2.4422 -3.97%
2013-03-27 0 6.050 6.040 6.050 6.000 6.120 16,570,931 100,241,732 6.0493 2.542 2.538 2.542 2.521 2.571 39,441,058 2.5416 1.17%
2013-03-26 0 5.980 5.970 5.980 5.920 6.030 28,194,942 168,725,000 5.9842 2.512 2.508 2.512 2.487 2.533 67,107,777 2.5142 -0.50%
2013-03-25 0 6.010 6.010 6.020 5.920 6.030 29,261,155 175,260,879 5.9895 2.525 2.525 2.529 2.487 2.533 69,645,509 2.5165 2.04%
2013-03-22 0 5.890 5.880 5.890 5.830 5.920 19,301,993 113,421,773 5.8762 2.475 2.470 2.475 2.449 2.487 45,941,355 2.4688 -0.17%
2013-03-21 0 5.900 5.900 5.910 5.890 6.030 26,411,363 157,053,607 5.9464 2.479 2.479 2.483 2.475 2.533 62,862,618 2.4984 -0.67%
2013-03-20 0 5.940 5.940 5.950 5.730 5.950 35,391,532 208,214,887 5.8832 2.496 2.496 2.500 2.407 2.500 84,236,636 2.4718 3.30%
2013-03-19 0 5.750 5.740 5.750 5.730 5.890 28,664,008 166,314,400 5.8022 2.416 2.412 2.416 2.407 2.475 68,224,218 2.4378 -0.86%
2013-03-18 0 5.800 5.780 5.800 5.710 5.840 58,265,512 339,909,653 5.8338 2.437 2.428 2.437 2.399 2.454 138,679,803 2.4510 -2.19%
2013-03-15 0 5.930 5.910 5.980 5.820 6.000 148,639,683 880,215,495 5.9218 2.491 2.483 2.512 2.445 2.521 353,782,560 2.4880 1.19%
2013-03-14 0 5.860 5.850 5.860 5.750 5.910 50,297,831 293,028,681 5.8259 2.462 2.458 2.462 2.416 2.483 119,715,644 2.4477 0.86%
2013-03-13 0 5.810 5.790 5.810 5.780 5.950 47,440,115 276,910,802 5.8371 2.441 2.433 2.441 2.428 2.500 112,913,894 2.4524 -2.19%
2013-03-12 0 5.940 5.930 5.940 5.930 6.120 35,145,198 212,346,923 6.0420 2.496 2.491 2.496 2.491 2.571 83,650,327 2.5385 -1.66%
2013-03-11 0 6.040 6.030 6.050 6.010 6.110 25,002,491 151,164,340 6.0460 2.538 2.533 2.542 2.525 2.567 59,509,312 2.5402 -0.33%
2013-03-08 0 6.060 6.060 6.070 5.950 6.120 37,507,561 227,265,681 6.0592 2.546 2.546 2.550 2.500 2.571 89,273,071 2.5457 2.02%
2013-03-07 0 5.940 5.930 5.950 5.880 6.000 25,345,905 150,193,528 5.9258 2.496 2.491 2.500 2.470 2.521 60,326,684 2.4897 -0.17%
2013-03-06 0 5.950 5.940 5.950 5.930 6.020 32,781,962 195,713,637 5.9702 2.500 2.496 2.500 2.491 2.529 78,025,506 2.5083 0.85%
2013-03-05 0 5.900 5.890 5.910 5.840 5.940 40,548,050 239,062,964 5.8958 2.479 2.475 2.483 2.454 2.496 96,509,846 2.4771 1.03%
2013-03-04 0 5.840 5.840 5.850 5.810 6.040 53,435,082 313,862,856 5.8737 2.454 2.454 2.458 2.441 2.538 127,182,726 2.4678 -3.31%
2013-03-01 0 6.040 6.030 6.040 6.020 6.130 64,247,009 391,528,921 6.0941 2.538 2.533 2.538 2.529 2.575 152,916,576 2.5604 -1.63%
2013-02-28 0 6.140 6.140 6.160 5.990 6.170 103,716,480 634,285,825 6.1156 2.580 2.580 2.588 2.517 2.592 246,859,258 2.5694 3.54%
2013-02-27 0 5.930 5.930 5.950 5.870 6.010 29,952,460 177,601,427 5.9294 2.491 2.491 2.500 2.466 2.525 71,290,908 2.4912 -0.17%
2013-02-26 0 5.940 5.920 5.930 5.920 6.060 27,585,367 164,745,405 5.9722 2.496 2.487 2.491 2.487 2.546 65,656,906 2.5092 -1.82%
2013-02-25 0 6.050 6.040 6.050 5.990 6.100 18,666,149 113,019,665 6.0548 2.542 2.538 2.542 2.517 2.563 44,427,961 2.5439 0.83%
2013-02-22 0 6.000 5.990 6.000 5.980 6.090 29,095,520 175,371,005 6.0274 2.521 2.517 2.521 2.512 2.559 69,251,275 2.5324 -0.99%
2013-02-21 0 6.060 6.040 6.060 6.010 6.120 45,112,314 272,627,124 6.0433 2.546 2.538 2.546 2.525 2.571 107,373,412 2.5391 -2.42%
2013-02-20 0 6.210 6.180 6.210 6.110 6.220 25,492,986 157,269,115 6.1691 2.609 2.596 2.609 2.567 2.613 60,676,757 2.5919 1.14%
2013-02-19 0 6.140 6.130 6.140 6.110 6.280 23,770,160 146,772,560 6.1747 2.580 2.575 2.580 2.567 2.639 56,576,198 2.5942 -1.29%
2013-02-18 0 6.220 6.210 6.220 6.200 6.280 19,539,478 121,867,525 6.2370 2.613 2.609 2.613 2.605 2.639 46,506,602 2.6204 -0.96%
2013-02-15 0 6.280 6.270 6.290 6.240 6.300 28,014,280 176,311,591 6.2936 2.639 2.634 2.643 2.622 2.647 66,677,777 2.6442 -0.32%
2013-02-14 0 6.300 6.290 6.300 6.160 6.370 36,312,585 229,015,769 6.3068 2.647 2.643 2.647 2.588 2.676 86,428,866 2.6498 2.27%
2013-02-08 0 6.160 6.150 6.160 6.150 6.200 43,179,413 266,659,479 6.1756 2.588 2.584 2.588 2.584 2.605 102,772,846 2.5946 -0.65%
2013-02-07 0 6.200 6.190 6.200 6.190 6.420 57,682,158 359,939,660 6.2401 2.605 2.601 2.605 2.601 2.697 137,291,342 2.6217 -3.13%
2013-02-06 0 6.400 6.390 6.410 6.380 6.490 33,311,822 214,375,231 6.4354 2.689 2.685 2.693 2.681 2.727 79,286,644 2.7038 0.47%
2013-02-05 0 6.370 6.350 6.360 6.350 6.530 34,763,765 222,888,550 6.4115 2.676 2.668 2.672 2.668 2.744 82,742,465 2.6938 -3.34%
2013-02-04 0 6.590 6.590 6.600 6.590 6.700 38,847,139 258,472,891 6.6536 2.769 2.769 2.773 2.769 2.815 92,461,448 2.7955 -0.45%
2013-02-01 0 6.620 6.610 6.620 6.500 6.640 43,207,116 285,108,677 6.5987 2.781 2.777 2.781 2.731 2.790 102,838,783 2.7724 0.61%
2013-01-31 0 6.580 6.540 6.590 6.430 6.600 35,588,178 232,596,652 6.5358 2.765 2.748 2.769 2.702 2.773 84,704,680 2.7460 0.61%
2013-01-30 0 6.540 6.530 6.540 6.470 6.580 40,474,694 264,898,583 6.5448 2.748 2.744 2.748 2.718 2.765 96,335,249 2.7498 0.62%
2013-01-29 0 6.500 6.490 6.520 6.380 6.550 52,366,462 339,760,342 6.4881 2.731 2.727 2.739 2.681 2.752 124,639,266 2.7259 0.15%
2013-01-28 0 6.490 6.480 6.500 6.380 6.500 48,478,530 313,624,596 6.4694 2.727 2.723 2.731 2.681 2.731 115,385,462 2.7181 1.56%
2013-01-25 0 6.390 6.370 6.390 6.240 6.400 34,124,212 215,966,214 6.3288 2.685 2.676 2.685 2.622 2.689 81,220,242 2.6590 0.47%
2013-01-24 0 6.360 6.360 6.370 6.310 6.450 28,938,574 184,573,779 6.3781 2.672 2.672 2.676 2.651 2.710 68,877,722 2.6797 -0.31%
2013-01-23 0 6.380 6.370 6.380 6.320 6.450 32,586,918 207,797,576 6.3767 2.681 2.676 2.681 2.655 2.710 77,561,275 2.6791 -0.31%
2013-01-22 0 6.400 6.400 6.410 6.300 6.440 35,806,570 228,896,625 6.3926 2.689 2.689 2.693 2.647 2.706 85,224,482 2.6858 0.63%
2013-01-21 0 6.360 6.350 6.360 6.320 6.400 21,818,688 138,811,697 6.3621 2.672 2.668 2.672 2.655 2.689 51,931,430 2.6730 0.47%
2013-01-18 0 6.330 6.310 6.330 6.250 6.330 32,561,646 204,981,744 6.2952 2.660 2.651 2.660 2.626 2.660 77,501,124 2.6449 2.10%
2013-01-17 0 6.200 6.190 6.200 6.160 6.250 23,883,825 148,014,388 6.1973 2.605 2.601 2.605 2.588 2.626 56,846,736 2.6037 -0.48%
2013-01-16 0 6.230 6.210 6.220 6.150 6.280 35,531,685 220,247,758 6.1986 2.617 2.609 2.613 2.584 2.639 84,570,219 2.6043 -1.27%
2013-01-15 0 6.310 6.300 6.310 6.220 6.330 36,238,877 228,048,955 6.2929 2.651 2.647 2.651 2.613 2.660 86,253,431 2.6439 0.96%
2013-01-14 0 6.250 6.240 6.250 6.050 6.250 47,639,667 295,932,401 6.2119 2.626 2.622 2.626 2.542 2.626 113,388,854 2.6099 2.46%
2013-01-11 0 6.100 6.080 6.100 6.060 6.170 24,577,689 150,004,869 6.1033 2.563 2.554 2.563 2.546 2.592 58,498,226 2.5643 -0.16%
2013-01-10 0 6.110 6.100 6.110 6.030 6.180 33,287,258 203,847,666 6.1239 2.567 2.563 2.567 2.533 2.596 79,228,179 2.5729 0.49%
2013-01-09 0 6.080 6.080 6.090 5.980 6.110 29,190,689 176,783,575 6.0562 2.554 2.554 2.559 2.512 2.567 69,477,790 2.5445 1.50%
2013-01-08 0 5.990 5.970 5.990 5.970 6.100 32,059,836 193,245,644 6.0277 2.517 2.508 2.517 2.508 2.563 76,306,748 2.5325 -1.80%
2013-01-07 0 6.100 6.090 6.100 6.060 6.180 36,360,054 222,280,289 6.1133 2.563 2.559 2.563 2.546 2.596 86,541,849 2.5685 0.00%
2013-01-04 0 6.100 6.080 6.090 6.020 6.120 30,161,769 182,978,671 6.0666 2.563 2.554 2.559 2.529 2.571 71,789,092 2.5488 0.00%
2013-01-03 0 6.100 6.090 6.100 6.050 6.120 46,029,309 280,701,560 6.0983 2.563 2.559 2.563 2.542 2.571 109,555,984 2.5622 0.33%
2013-01-02 0 6.080 6.070 6.080 5.900 6.100 70,981,646 427,414,046 6.0215 2.554 2.550 2.554 2.479 2.563 168,945,923 2.5299 4.11%
2012-12-31 0 5.840 5.830 5.850 5.750 5.870 26,555,830 154,989,202 5.8364 2.454 2.449 2.458 2.416 2.466 63,206,469 2.4521 0.86%
2012-12-28 0 5.790 5.780 5.790 5.750 5.820 29,839,186 172,348,322 5.7759 2.433 2.428 2.433 2.416 2.445 71,021,301 2.4267 0.52%
2012-12-27 0 5.760 5.740 5.760 5.740 5.820 24,645,799 142,265,161 5.7724 2.420 2.412 2.420 2.412 2.445 58,660,337 2.4252 1.05%
2012-12-24 0 5.700 5.700 5.710 5.680 5.780 18,697,784 106,739,942 5.7087 2.395 2.395 2.399 2.386 2.428 44,503,256 2.3985 0.35%
2012-12-21 0 5.680 5.660 5.670 5.650 5.800 47,893,967 273,537,685 5.7113 2.386 2.378 2.382 2.374 2.437 113,994,123 2.3996 -2.24%
2012-12-20 0 5.810 5.790 5.800 5.780 5.860 35,458,975 206,109,490 5.8126 2.441 2.433 2.437 2.428 2.462 84,397,159 2.4421 -1.02%
2012-12-19 0 5.870 5.860 5.870 5.830 5.880 46,237,866 271,104,620 5.8633 2.466 2.462 2.466 2.449 2.470 110,052,378 2.4634 0.86%
2012-12-18 0 5.820 5.800 5.820 5.780 5.850 39,603,429 230,211,154 5.8129 2.445 2.437 2.445 2.428 2.458 94,261,520 2.4423 0.69%
2012-12-17 0 5.780 5.780 5.790 5.750 5.900 52,347,119 303,835,924 5.8043 2.428 2.428 2.433 2.416 2.479 124,593,227 2.4386 -1.20%
2012-12-14 0 5.850 5.840 5.850 5.750 5.850 56,345,045 328,200,496 5.8248 2.458 2.454 2.458 2.416 2.458 134,108,832 2.4473 1.74%
2012-12-13 0 5.750 5.750 5.760 5.740 5.840 42,716,389 247,089,690 5.7844 2.416 2.416 2.420 2.412 2.454 101,670,786 2.4303 -0.69%
2012-12-12 0 5.790 5.770 5.790 5.730 5.820 58,097,331 335,929,145 5.7822 2.433 2.424 2.433 2.407 2.445 138,279,510 2.4293 1.22%
2012-12-11 0 5.720 5.720 5.730 5.710 5.830 43,178,535 248,116,449 5.7463 2.403 2.403 2.407 2.399 2.449 102,770,757 2.4143 -0.52%
2012-12-10 0 5.750 5.740 5.750 5.730 5.830 48,555,050 280,657,003 5.7802 2.416 2.412 2.416 2.407 2.449 115,567,590 2.4285 0.17%
2012-12-07 0 5.740 5.730 5.740 5.720 5.840 40,119,953 231,150,615 5.7615 2.412 2.407 2.412 2.403 2.454 95,490,917 2.4207 -0.35%
2012-12-06 0 5.760 5.750 5.760 5.700 5.790 27,116,694 155,843,281 5.7471 2.420 2.416 2.420 2.395 2.433 64,541,401 2.4146 0.17%
2012-12-05 0 5.750 5.740 5.750 5.510 5.770 48,698,498 278,442,223 5.7177 2.416 2.412 2.416 2.315 2.424 115,909,015 2.4022 3.42%
2012-12-04 0 5.560 5.540 5.550 5.460 5.580 23,775,986 131,276,972 5.5214 2.336 2.328 2.332 2.294 2.344 56,590,064 2.3198 0.18%
2012-12-03 0 5.550 5.540 5.550 5.500 5.700 34,948,226 195,084,467 5.5821 2.332 2.328 2.332 2.311 2.395 83,181,507 2.3453 -2.29%
2012-11-30 0 5.680 5.650 5.690 5.590 5.700 38,350,058 217,372,125 5.6681 2.386 2.374 2.391 2.349 2.395 91,278,328 2.3814 1.97%
2012-11-29 0 5.570 5.560 5.570 5.510 5.590 27,306,932 151,739,833 5.5568 2.340 2.336 2.340 2.315 2.349 64,994,194 2.3347 1.83%
2012-11-28 0 5.470 5.460 5.470 5.420 5.530 27,662,315 150,991,422 5.4584 2.298 2.294 2.298 2.277 2.323 65,840,053 2.2933 -1.80%
2012-11-27 0 5.570 5.560 5.570 5.560 5.640 21,663,656 121,351,407 5.6016 2.340 2.336 2.340 2.336 2.370 51,562,433 2.3535 0.00%
2012-11-26 0 5.570 5.570 5.580 5.550 5.650 21,665,547 121,085,423 5.5888 2.340 2.340 2.344 2.332 2.374 51,566,934 2.3481 -1.24%
2012-11-23 0 5.640 5.630 5.640 5.590 5.640 18,548,465 104,314,143 5.6239 2.370 2.365 2.370 2.349 2.370 44,147,857 2.3628 1.08%
2012-11-22 0 5.580 5.570 5.590 5.500 5.610 35,720,876 199,365,867 5.5812 2.344 2.340 2.349 2.311 2.357 85,020,519 2.3449 0.72%
2012-11-21 0 5.540 5.520 5.530 5.360 5.560 27,956,151 152,816,899 5.4663 2.328 2.319 2.323 2.252 2.336 66,539,423 2.2966 2.97%
2012-11-20 0 5.380 5.370 5.380 5.350 5.470 20,953,719 113,229,946 5.4038 2.260 2.256 2.260 2.248 2.298 49,872,687 2.2704 -0.55%
2012-11-19 0 5.410 5.400 5.420 5.320 5.420 17,270,063 92,933,079 5.3812 2.273 2.269 2.277 2.235 2.277 41,105,087 2.2609 1.31%
2012-11-16 0 5.340 5.330 5.340 5.290 5.400 24,323,527 129,723,116 5.3332 2.244 2.239 2.244 2.223 2.269 57,893,286 2.2407 0.19%
2012-11-15 0 5.330 5.340 5.350 5.320 5.410 20,031,325 107,574,270 5.3703 2.239 2.244 2.248 2.235 2.273 47,677,264 2.2563 -2.74%
2012-11-14 0 5.480 5.460 5.470 5.350 5.490 21,207,174 115,248,297 5.4344 2.302 2.294 2.298 2.248 2.307 50,475,944 2.2832 2.43%
2012-11-13 0 5.350 5.330 5.350 5.300 5.460 40,999,702 220,990,293 5.3900 2.248 2.239 2.248 2.227 2.294 97,584,839 2.2646 -2.19%
2012-11-12 0 5.470 5.460 5.470 5.440 5.540 18,605,705 101,695,725 5.4658 2.298 2.294 2.298 2.286 2.328 44,284,096 2.2964 0.18%
2012-11-09 0 5.460 5.440 5.460 5.410 5.520 41,007,112 223,231,746 5.4437 2.294 2.286 2.294 2.273 2.319 97,602,476 2.2872 -1.09%
2012-11-08 0 5.520 5.510 5.520 5.510 5.660 30,413,484 169,520,482 5.5739 2.319 2.315 2.319 2.315 2.378 72,388,208 2.3418 -3.16%
2012-11-07 0 5.700 5.690 5.700 5.560 5.700 20,884,163 118,045,061 5.6524 2.395 2.391 2.395 2.336 2.395 49,707,134 2.3748 1.60%
2012-11-06 0 5.610 5.600 5.610 5.560 5.670 18,211,862 101,975,365 5.5994 2.357 2.353 2.357 2.336 2.382 43,346,696 2.3526 -0.36%
2012-11-05 0 5.630 5.620 5.630 5.620 5.680 22,556,118 127,733,927 5.6629 2.365 2.361 2.365 2.361 2.386 53,686,613 2.3793 -0.35%
2012-11-02 0 5.650 5.650 5.660 5.640 5.700 34,537,838 195,870,088 5.6712 2.374 2.374 2.378 2.370 2.395 82,204,728 2.3827 0.36%
2012-11-01 0 5.630 5.620 5.630 5.490 5.660 36,801,922 206,109,741 5.6005 2.365 2.361 2.365 2.307 2.378 87,593,555 2.3530 1.62%
2012-10-31 0 5.540 5.540 5.550 5.470 5.640 76,818,348 424,809,066 5.5300 2.328 2.328 2.332 2.298 2.370 182,838,064 2.3234 -1.95%
2012-10-30 0 5.650 5.650 5.660 5.600 5.750 33,753,464 191,072,567 5.6608 2.374 2.374 2.378 2.353 2.416 80,337,812 2.3784 -1.22%
2012-10-29 0 5.720 5.710 5.730 5.690 5.790 28,124,179 160,782,833 5.7169 2.403 2.399 2.407 2.391 2.433 66,939,352 2.4019 -0.35%
2012-10-26 0 5.740 5.740 5.750 5.690 5.930 23,267,710 134,702,850 5.7893 2.412 2.412 2.416 2.391 2.491 55,380,299 2.4323 -2.21%
2012-10-25 0 5.870 5.860 5.880 5.840 5.910 30,409,354 178,295,277 5.8632 2.466 2.462 2.470 2.454 2.483 72,378,378 2.4634 -0.51%
2012-10-24 0 5.900 5.890 5.900 5.790 5.950 40,929,777 241,037,366 5.8890 2.479 2.475 2.479 2.433 2.500 97,418,408 2.4742 0.51%
2012-10-22 0 5.870 5.860 5.870 5.750 5.900 37,793,438 221,355,796 5.8570 2.466 2.462 2.466 2.416 2.479 89,953,497 2.4608 0.86%
2012-10-19 0 5.820 5.800 5.820 5.790 5.820 21,494,576 124,884,698 5.8101 2.445 2.437 2.445 2.433 2.445 51,160,000 2.4411 0.34%
2012-10-18 0 5.800 5.790 5.810 5.770 5.840 32,113,240 186,789,584 5.8166 2.437 2.433 2.441 2.424 2.454 76,433,857 2.4438 0.87%
2012-10-17 0 5.750 5.730 5.750 5.700 5.790 22,525,096 129,154,795 5.7338 2.416 2.407 2.416 2.395 2.433 53,612,777 2.4090 0.52%
2012-10-16 0 5.720 5.710 5.720 5.680 5.770 25,339,867 144,804,971 5.7145 2.403 2.399 2.403 2.386 2.424 60,312,313 2.4009 -0.52%
2012-10-15 0 5.750 5.740 5.750 5.680 5.760 23,374,404 133,738,864 5.7216 2.416 2.412 2.416 2.386 2.420 55,634,245 2.4039 0.88%
2012-10-12 0 5.700 5.690 5.700 5.600 5.760 39,463,774 224,254,331 5.6825 2.395 2.391 2.395 2.353 2.420 93,929,123 2.3875 1.42%
2012-10-11 0 5.620 5.610 5.630 5.390 5.650 57,613,771 321,340,265 5.5775 2.361 2.357 2.365 2.265 2.374 137,128,572 2.3434 3.50%
2012-10-10 0 5.430 5.430 5.440 5.360 5.450 17,996,973 97,413,127 5.4128 2.281 2.281 2.286 2.252 2.290 42,835,231 2.2741 0.00%
2012-10-09 0 5.430 5.440 5.450 5.310 5.440 41,732,949 225,763,441 5.4097 2.281 2.286 2.290 2.231 2.286 99,330,066 2.2729 3.43%
2012-10-08 0 5.250 5.250 5.260 5.250 5.330 11,783,512 62,270,381 5.2845 2.206 2.206 2.210 2.206 2.239 28,046,353 2.2203 -2.05%
2012-10-05 0 5.360 5.360 5.370 5.320 5.380 17,052,436 91,289,366 5.3535 2.252 2.252 2.256 2.235 2.260 40,587,105 2.2492 0.56%
2012-10-04 0 5.330 5.320 5.340 5.230 5.350 21,300,750 113,237,805 5.3161 2.239 2.235 2.244 2.197 2.248 50,698,668 2.2335 1.72%
2012-10-03 0 5.240 5.240 5.260 5.230 5.340 20,398,124 107,463,389 5.2683 2.202 2.202 2.210 2.197 2.244 48,550,296 2.2134 -0.38%
2012-09-28 0 5.260 5.250 5.260 5.210 5.320 27,710,401 146,172,937 5.2750 2.210 2.206 2.210 2.189 2.235 65,954,504 2.2163 0.19%
2012-09-27 0 5.250 5.240 5.250 5.140 5.280 28,795,444 150,844,297 5.2385 2.206 2.202 2.206 2.160 2.218 68,537,054 2.2009 1.55%
2012-09-26 0 5.170 5.160 5.170 5.150 5.200 17,304,417 89,377,464 5.1650 2.172 2.168 2.172 2.164 2.185 41,186,854 2.1700 -0.96%
2012-09-25 0 5.220 5.210 5.220 5.170 5.280 16,635,778 86,768,052 5.2157 2.193 2.189 2.193 2.172 2.218 39,595,403 2.1914 -0.57%
2012-09-24 0 5.250 5.240 5.250 5.180 5.280 14,538,559 76,274,171 5.2463 2.206 2.202 2.206 2.176 2.218 34,603,738 2.2042 -0.57%
2012-09-21 0 5.280 5.200 5.210 5.170 5.300 76,483,457 401,156,297 5.2450 2.218 2.185 2.189 2.172 2.227 182,040,978 2.2037 2.13%
2012-09-20 0 5.170 5.160 5.170 5.150 5.310 23,970,147 125,011,822 5.2153 2.172 2.168 2.172 2.164 2.231 57,052,194 2.1912 -2.27%
2012-09-19 0 5.290 5.280 5.290 5.180 5.320 31,436,692 165,748,349 5.2724 2.223 2.218 2.223 2.176 2.235 74,823,581 2.2152 2.12%
2012-09-18 0 5.180 5.160 5.180 5.160 5.250 25,702,201 133,798,049 5.2057 2.176 2.168 2.176 2.168 2.206 61,174,717 2.1871 -0.58%
2012-09-17 0 5.210 5.200 5.210 5.150 5.220 22,788,164 118,333,089 5.1927 2.189 2.185 2.189 2.164 2.193 54,238,914 2.1817 0.00%
2012-09-14 0 5.210 5.200 5.210 5.170 5.230 55,739,758 289,968,357 5.2022 2.189 2.185 2.189 2.172 2.197 132,668,167 2.1857 2.96%
2012-09-13 0 5.060 5.060 5.070 5.060 5.110 24,543,697 124,630,389 5.0779 2.126 2.126 2.130 2.126 2.147 58,417,320 2.1334 -1.36%
2012-09-12 0 5.130 5.120 5.130 5.080 5.180 27,674,243 141,724,242 5.1212 2.155 2.151 2.155 2.134 2.176 65,868,443 2.1516 0.39%
2012-09-11 0 5.110 5.100 5.110 4.990 5.150 26,442,862 134,194,571 5.0749 2.147 2.143 2.147 2.097 2.164 62,937,590 2.1322 0.99%
2012-09-10 0 5.060 5.050 5.060 5.040 5.190 52,984,597 271,011,887 5.1149 2.126 2.122 2.126 2.118 2.181 126,110,511 2.1490 -2.32%
2012-09-07 0 5.180 5.220 5.230 4.940 5.230 92,898,002 476,956,046 5.1342 2.176 2.193 2.197 2.076 2.197 221,109,816 2.1571 6.58%
2012-09-06 0 4.860 4.850 4.860 4.840 4.950 29,433,134 143,158,457 4.8639 2.042 2.038 2.042 2.033 2.080 70,054,842 2.0435 -0.61%
2012-09-05 0 4.890 4.890 4.900 4.870 5.000 51,622,188 253,628,341 4.9132 2.055 2.055 2.059 2.046 2.101 122,867,793 2.0642 -2.00%
2012-09-04 0 4.990 4.960 4.980 4.960 5.040 39,094,501 195,177,922 4.9925 2.097 2.084 2.092 2.084 2.118 93,050,203 2.0976 -0.80%
2012-09-03 0 5.030 5.030 5.040 4.980 5.120 86,033,507 434,815,891 5.0540 2.113 2.113 2.118 2.092 2.151 204,771,389 2.1234 -0.79%
2012-08-31 0 5.070 5.060 5.080 4.990 5.130 49,722,289 251,910,954 5.0664 2.130 2.126 2.134 2.097 2.155 118,345,777 2.1286 1.60%
2012-08-30 0 4.990 5.010 5.020 4.980 5.110 45,912,134 230,489,530 5.0202 2.097 2.105 2.109 2.092 2.147 109,277,092 2.1092 -3.48%
2012-08-29 0 5.170 5.160 5.190 5.150 5.230 22,741,606 117,711,790 5.1761 2.172 2.168 2.181 2.164 2.197 54,128,100 2.1747 -1.34%
2012-08-28 0 5.240 5.200 5.240 5.170 5.260 38,483,654 200,858,297 5.2193 2.202 2.185 2.202 2.172 2.210 91,596,304 2.1929 1.75%
2012-08-27 0 5.150 5.140 5.170 5.120 5.210 16,235,581 83,769,642 5.1596 2.164 2.160 2.172 2.151 2.189 38,642,880 2.1678 -0.39%
2012-08-24 0 5.170 5.170 5.180 5.140 5.180 12,090,938 62,434,471 5.1637 2.172 2.172 2.176 2.160 2.176 28,778,069 2.1695 -1.15%
2012-08-23 0 5.230 5.210 5.230 5.170 5.240 16,413,205 85,684,681 5.2205 2.197 2.189 2.197 2.172 2.202 39,065,649 2.1934 1.55%
2012-08-22 0 5.150 5.140 5.150 5.130 5.210 17,743,015 91,366,304 5.1494 2.164 2.160 2.164 2.155 2.189 42,230,777 2.1635 -1.34%
2012-08-21 0 5.220 5.210 5.220 5.180 5.250 13,246,539 69,196,015 5.2237 2.193 2.189 2.193 2.176 2.206 31,528,555 2.1947 0.38%
2012-08-20 0 5.200 5.190 5.200 5.160 5.270 22,555,731 117,163,186 5.1944 2.185 2.181 2.185 2.168 2.214 53,685,692 2.1824 -1.70%
2012-08-17 0 5.290 5.290 5.300 5.250 5.350 16,723,124 88,415,798 5.2870 2.223 2.223 2.227 2.206 2.248 39,803,298 2.2213 -0.38%
2012-08-16 0 5.310 5.290 5.320 5.280 5.390 13,117,089 69,893,693 5.3284 2.231 2.223 2.235 2.218 2.265 31,220,447 2.2387 -0.56%
2012-08-15 0 5.340 5.330 5.340 5.320 5.390 19,390,029 103,667,713 5.3464 2.244 2.239 2.244 2.235 2.265 46,150,893 2.2463 -1.11%
2012-08-14 0 5.400 5.400 5.420 5.240 5.420 26,843,163 143,076,135 5.3301 2.269 2.269 2.277 2.202 2.277 63,890,361 2.2394 3.05%
2012-08-13 0 5.240 5.230 5.240 5.200 5.330 13,878,211 72,876,338 5.2511 2.202 2.197 2.202 2.185 2.239 33,032,020 2.2062 -0.57%
2012-08-10 0 5.270 5.270 5.280 5.270 5.340 16,623,698 87,994,474 5.2933 2.214 2.214 2.218 2.214 2.244 39,566,651 2.2240 -1.13%
2012-08-09 0 5.330 5.320 5.330 5.250 5.340 21,469,405 113,994,166 5.3096 2.239 2.235 2.239 2.206 2.244 51,100,089 2.2308 1.52%
2012-08-08 0 5.250 5.230 5.250 5.200 5.270 14,406,529 75,402,020 5.2339 2.206 2.197 2.206 2.185 2.214 34,289,489 2.1990 0.38%
2012-08-07 0 5.230 5.230 5.250 5.190 5.250 17,618,734 92,123,829 5.2287 2.197 2.197 2.206 2.181 2.206 41,934,971 2.1968 0.19%
2012-08-06 0 5.220 5.220 5.230 5.180 5.270 17,469,944 91,116,607 5.2156 2.193 2.193 2.197 2.176 2.214 41,580,831 2.1913 0.77%
2012-08-03 0 5.180 5.170 5.180 5.060 5.190 14,635,294 75,150,345 5.1349 2.176 2.172 2.176 2.126 2.181 34,833,980 2.1574 0.97%
2012-08-02 0 5.130 5.130 5.140 5.100 5.200 15,965,267 81,988,835 5.1355 2.155 2.155 2.160 2.143 2.185 37,999,496 2.1576 -1.35%
2012-08-01 0 5.200 5.190 5.200 5.100 5.220 22,005,369 113,904,143 5.1762 2.185 2.181 2.185 2.143 2.193 52,375,756 2.1747 0.97%
2012-07-31 0 5.150 5.140 5.150 5.050 5.170 28,180,446 144,469,651 5.1266 2.164 2.160 2.164 2.122 2.172 67,073,275 2.1539 0.98%
2012-07-30 0 5.100 5.080 5.110 5.030 5.110 33,618,348 171,000,321 5.0865 2.143 2.134 2.147 2.113 2.147 80,016,218 2.1371 2.20%
2012-07-27 0 4.990 4.970 4.990 4.890 5.000 26,699,798 132,342,426 4.9567 2.097 2.088 2.097 2.055 2.101 63,549,132 2.0825 3.31%
2012-07-26 0 4.830 4.820 4.830 4.810 4.880 13,932,100 67,476,802 4.8433 2.029 2.025 2.029 2.021 2.050 33,160,283 2.0349 -1.02%
2012-07-25 0 4.880 4.870 4.880 4.810 4.890 14,241,986 69,229,402 4.8609 2.050 2.046 2.050 2.021 2.055 33,897,854 2.0423 0.83%
2012-07-24 0 4.840 4.850 4.870 4.830 4.940 13,770,012 66,926,194 4.8603 2.033 2.038 2.046 2.029 2.076 32,774,492 2.0420 -1.02%
2012-07-23 0 4.890 4.880 4.890 4.840 4.950 17,503,448 85,742,075 4.8986 2.055 2.050 2.055 2.033 2.080 41,660,575 2.0581 -2.98%
2012-07-20 0 5.040 5.020 5.030 4.970 5.040 14,948,465 74,797,911 5.0037 2.118 2.109 2.113 2.088 2.118 35,579,370 2.1023 0.60%
2012-07-19 0 5.010 4.990 5.030 4.900 5.030 29,009,142 144,682,024 4.9875 2.105 2.097 2.113 2.059 2.113 69,045,684 2.0955 3.30%
2012-07-18 0 4.850 4.840 4.860 4.780 4.870 13,000,083 62,908,015 4.8390 2.038 2.033 2.042 2.008 2.046 30,941,957 2.0331 -0.21%
2012-07-17 0 4.860 4.860 4.870 4.780 4.890 18,944,101 92,158,899 4.8648 2.042 2.042 2.046 2.008 2.055 45,089,524 2.0439 1.89%
2012-07-16 0 4.770 4.770 4.790 4.750 4.850 15,891,034 76,043,419 4.7853 2.004 2.004 2.012 1.996 2.038 37,822,811 2.0105 -0.83%
2012-07-13 0 4.810 4.810 4.820 4.800 4.920 24,306,122 117,761,056 4.8449 2.021 2.021 2.025 2.017 2.067 57,851,860 2.0356 0.63%
2012-07-12 0 4.780 4.780 4.800 4.770 4.930 40,175,709 193,648,870 4.8200 2.008 2.008 2.017 2.004 2.071 95,623,624 2.0251 -3.82%
2012-07-11 0 4.970 4.960 4.980 4.920 4.980 13,564,266 67,213,613 4.9552 2.088 2.084 2.092 2.067 2.092 32,284,789 2.0819 -1.00%
2012-07-10 0 5.020 5.010 5.030 5.010 5.070 14,804,302 74,604,214 5.0394 2.109 2.105 2.113 2.105 2.130 35,236,242 2.1173 -0.59%
2012-07-09 0 5.050 5.040 5.050 5.020 5.130 22,346,078 113,121,974 5.0623 2.122 2.118 2.122 2.109 2.155 53,186,690 2.1269 -1.17%
2012-07-06 0 5.110 5.110 5.120 5.000 5.120 44,035,421 223,208,306 5.0688 2.147 2.147 2.151 2.101 2.151 104,810,261 2.1296 -2.48%
2012-07-05 0 5.240 5.220 5.240 5.150 5.240 11,626,145 60,503,125 5.2041 2.202 2.193 2.202 2.164 2.202 27,671,798 2.1865 0.96%
2012-07-04 0 5.190 5.180 5.190 5.170 5.300 10,818,014 56,271,175 5.2016 2.181 2.176 2.181 2.172 2.227 25,748,337 2.1854 -0.57%
2012-07-03 0 5.220 5.220 5.240 5.190 5.270 21,665,515 113,105,479 5.2205 2.193 2.193 2.202 2.181 2.214 51,566,858 2.1934 0.58%
2012-06-29 0 5.190 5.180 5.200 5.000 5.220 28,882,944 149,231,778 5.1668 2.181 2.176 2.185 2.101 2.193 68,745,315 2.1708 3.80%
2012-06-28 0 5.000 5.020 5.030 4.990 5.120 21,997,797 110,768,024 5.0354 2.101 2.109 2.113 2.097 2.151 52,357,734 2.1156 -1.57%
2012-06-27 0 5.080 5.080 5.100 4.950 5.100 24,249,152 122,688,628 5.0595 2.134 2.134 2.143 2.080 2.143 57,716,263 2.1257 1.60%
2012-06-26 0 5.000 5.000 5.010 4.970 5.030 15,956,340 79,788,895 5.0005 2.101 2.101 2.105 2.088 2.113 37,978,249 2.1009 0.60%
2012-06-25 0 4.970 4.950 4.960 4.950 5.060 11,395,907 57,001,957 5.0020 2.088 2.080 2.084 2.080 2.126 27,123,801 2.1015 -1.58%
2012-06-22 0 5.050 5.030 5.050 5.010 5.080 14,397,679 72,566,905 5.0402 2.122 2.113 2.122 2.105 2.134 34,268,424 2.1176 -1.17%
2012-06-21 0 5.110 5.110 5.130 5.100 5.210 17,653,660 90,968,257 5.1529 2.147 2.147 2.155 2.143 2.189 42,018,100 2.1650 -1.92%
2012-06-20 0 5.210 5.190 5.200 5.180 5.230 15,178,019 78,973,823 5.2032 2.189 2.181 2.185 2.176 2.197 36,125,739 2.1861 0.39%
2012-06-19 0 5.190 5.170 5.190 5.100 5.240 17,535,492 90,931,373 5.1856 2.181 2.172 2.181 2.143 2.202 41,736,844 2.1787 -0.19%
2012-06-18 0 5.200 5.190 5.200 5.170 5.270 26,455,579 138,029,733 5.2174 2.185 2.181 2.185 2.172 2.214 62,967,858 2.1921 0.39%
2012-06-15 0 5.180 5.170 5.180 5.000 5.190 30,210,563 154,437,419 5.1120 2.176 2.172 2.176 2.101 2.181 71,905,228 2.1478 3.60%
2012-06-14 0 5.000 4.990 5.000 4.920 5.030 15,914,066 79,290,423 4.9824 2.101 2.097 2.101 2.067 2.113 37,877,631 2.0933 0.81%
2012-06-13 0 4.960 4.950 4.960 4.870 4.970 16,197,844 79,772,411 4.9249 2.084 2.080 2.084 2.046 2.088 38,553,061 2.0692 0.61%
2012-06-12 0 4.930 4.920 4.930 4.880 4.940 15,126,788 74,243,426 4.9081 2.071 2.067 2.071 2.050 2.076 36,003,802 2.0621 0.00%
2012-06-11 0 4.930 4.920 4.930 4.920 4.990 24,873,610 123,059,055 4.9474 2.071 2.067 2.071 2.067 2.097 59,202,558 2.0786 1.02%
2012-06-08 0 4.880 4.870 4.880 4.870 5.140 64,561,846 317,455,110 4.9171 2.050 2.046 2.050 2.046 2.160 153,665,930 2.0659 -4.69%
2012-06-07 0 5.120 5.120 5.140 5.110 5.210 14,216,244 73,362,964 5.1605 2.151 2.151 2.160 2.147 2.189 33,836,585 2.1682 0.39%
2012-06-06 0 5.100 5.100 5.110 5.020 5.110 23,445,343 119,280,088 5.0876 2.143 2.143 2.147 2.109 2.147 55,803,089 2.1375 2.00%
2012-06-05 0 5.000 5.000 5.010 4.970 5.040 11,675,161 58,477,500 5.0087 2.101 2.101 2.105 2.088 2.118 27,788,463 2.1044 0.60%
2012-06-04 0 4.970 4.960 4.990 4.940 5.030 29,298,731 145,550,831 4.9678 2.088 2.084 2.097 2.076 2.113 69,734,945 2.0872 -1.39%
2012-06-01 0 5.040 5.050 5.070 4.950 5.100 18,814,784 95,198,743 5.0598 2.118 2.122 2.130 2.080 2.143 44,781,732 2.1258 0.00%
2012-05-31 0 5.040 5.040 5.060 4.950 5.060 34,869,491 174,781,199 5.0124 2.118 2.118 2.126 2.080 2.126 82,994,107 2.1059 -0.59%
2012-05-30 0 5.070 5.050 5.070 5.020 5.150 28,911,470 145,837,591 5.0443 2.130 2.122 2.130 2.109 2.164 68,813,211 2.1193 -1.36%
2012-05-29 0 5.140 5.140 5.150 5.030 5.150 17,546,887 89,672,023 5.1104 2.160 2.160 2.164 2.113 2.164 41,763,966 2.1471 1.78%
2012-05-28 0 5.050 5.040 5.050 4.980 5.080 12,754,025 64,275,766 5.0396 2.122 2.118 2.122 2.092 2.134 30,356,305 2.1174 1.00%
2012-05-25 0 5.000 4.990 5.000 4.930 5.040 27,017,686 134,489,623 4.9778 2.101 2.097 2.101 2.071 2.118 64,305,749 2.0914 -0.79%
2012-05-24 0 5.040 5.040 5.060 5.000 5.100 27,918,453 140,440,005 5.0304 2.118 2.118 2.126 2.101 2.143 66,449,696 2.1135 -0.98%
2012-05-23 0 5.090 5.080 5.100 4.980 5.120 22,940,748 116,199,934 5.0652 2.139 2.134 2.143 2.092 2.151 54,602,085 2.1281 -0.78%
2012-05-22 0 5.130 5.110 5.130 5.100 5.210 22,753,204 117,567,568 5.1671 2.155 2.147 2.155 2.143 2.189 54,155,705 2.1709 1.46%
2012-05-21 0 5.180 5.180 5.190 5.110 5.230 14,960,537 77,552,087 5.1838 2.124 2.124 2.128 2.096 2.145 36,479,000 2.1259 0.97%
2012-05-18 0 5.130 5.140 5.150 5.040 5.160 31,241,596 159,673,599 5.1109 2.104 2.108 2.112 2.067 2.116 76,177,893 2.0961 -2.10%
2012-05-17 0 5.240 5.210 5.220 5.190 5.360 26,895,694 141,512,151 5.2615 2.149 2.137 2.141 2.128 2.198 65,581,070 2.1578 0.00%
2012-05-16 0 5.240 5.240 5.250 5.220 5.360 31,721,709 167,345,505 5.2754 2.149 2.149 2.153 2.141 2.198 77,348,575 2.1635 -3.85%
2012-05-15 0 5.450 5.440 5.450 5.320 5.470 22,199,803 119,566,305 5.3859 2.235 2.231 2.235 2.182 2.243 54,130,852 2.2088 1.11%
2012-05-14 0 5.390 5.360 5.370 5.370 5.550 27,566,711 150,103,981 5.4451 2.211 2.198 2.202 2.202 2.276 67,217,243 2.2331 -1.64%
2012-05-11 0 5.480 5.460 5.480 5.410 5.490 25,205,298 137,673,549 5.4621 2.247 2.239 2.247 2.219 2.252 61,459,296 2.2401 -0.90%
2012-05-10 0 5.530 5.520 5.530 5.500 5.610 25,470,845 141,073,086 5.5386 2.268 2.264 2.268 2.256 2.301 62,106,792 2.2715 -0.90%
2012-05-09 0 5.580 5.580 5.590 5.540 5.640 29,431,452 164,430,429 5.5869 2.288 2.288 2.293 2.272 2.313 71,764,131 2.2913 -1.59%
2012-05-08 0 5.670 5.680 5.690 5.660 5.730 35,009,004 199,370,115 5.6948 2.325 2.329 2.334 2.321 2.350 85,364,146 2.3355 -0.18%
2012-05-07 0 5.680 5.670 5.680 5.670 5.780 49,739,434 284,951,187 5.7289 2.329 2.325 2.329 2.325 2.370 121,282,065 2.3495 -3.89%
2012-05-04 0 5.910 5.890 5.910 5.850 5.970 24,972,490 147,644,244 5.9123 2.424 2.416 2.424 2.399 2.448 60,891,629 2.4247 -0.34%
2012-05-03 0 5.930 5.920 5.940 5.880 5.950 21,012,026 124,436,732 5.9222 2.432 2.428 2.436 2.411 2.440 51,234,638 2.4288 -1.82%
2012-05-02 0 6.040 6.040 6.050 6.030 6.100 21,553,826 130,650,975 6.0616 2.477 2.477 2.481 2.473 2.502 52,555,735 2.4860 0.67%
2012-04-30 0 6.000 6.000 6.010 5.850 6.060 38,180,548 228,362,789 5.9811 2.461 2.461 2.465 2.399 2.485 93,097,474 2.4529 3.63%
2012-04-27 0 5.790 5.790 5.800 5.760 5.920 15,768,073 92,256,357 5.8508 2.375 2.375 2.379 2.362 2.428 38,448,054 2.3995 -1.19%
2012-04-26 0 5.860 5.850 5.860 5.790 5.880 14,126,005 82,439,796 5.8360 2.403 2.399 2.403 2.375 2.411 34,444,120 2.3934 1.38%
2012-04-25 0 5.780 5.770 5.780 5.760 5.840 17,268,277 99,828,299 5.7810 2.370 2.366 2.370 2.362 2.395 42,106,074 2.3709 -0.34%
2012-04-24 0 5.800 5.780 5.790 5.770 5.860 16,493,101 95,602,845 5.7965 2.379 2.370 2.375 2.366 2.403 40,215,925 2.3772 0.52%
2012-04-23 0 5.770 5.770 5.780 5.760 5.930 20,022,352 116,794,584 5.8332 2.366 2.366 2.370 2.362 2.432 48,821,468 2.3923 -3.03%
2012-04-20 0 5.950 5.930 5.960 5.900 5.990 15,347,989 91,255,353 5.9458 2.440 2.432 2.444 2.420 2.457 37,423,743 2.4384 -0.50%
2012-04-19 0 5.980 5.970 5.980 5.900 5.980 16,209,741 96,452,382 5.9503 2.452 2.448 2.452 2.420 2.452 39,524,994 2.4403 0.84%
2012-04-18 0 5.930 5.930 5.940 5.890 5.980 28,489,366 169,062,970 5.9342 2.432 2.432 2.436 2.416 2.452 69,466,997 2.4337 0.68%
2012-04-17 0 5.890 5.860 5.880 5.760 5.890 23,534,839 136,633,629 5.8056 2.416 2.403 2.411 2.362 2.416 57,386,135 2.3810 0.00%
2012-04-16 0 5.890 5.870 5.890 5.830 5.900 14,243,175 83,461,730 5.8598 2.416 2.407 2.416 2.391 2.420 34,729,822 2.4032 -0.67%
2012-04-13 0 5.930 5.930 5.940 5.870 5.980 42,186,617 250,431,817 5.9363 2.432 2.432 2.436 2.407 2.452 102,865,666 2.4346 2.60%
2012-04-12 0 5.780 5.770 5.780 5.620 5.790 22,286,658 127,372,482 5.7152 2.370 2.366 2.370 2.305 2.375 54,342,635 2.3439 1.76%
2012-04-11 0 5.680 5.670 5.680 5.610 5.700 25,248,394 143,130,760 5.6689 2.329 2.325 2.329 2.301 2.338 61,564,379 2.3249 -0.53%
2012-04-10 0 5.710 5.710 5.720 5.660 5.730 34,019,470 193,866,701 5.6987 2.342 2.342 2.346 2.321 2.350 82,951,317 2.3371 -0.52%
2012-04-05 0 5.740 5.730 5.750 5.700 5.790 39,643,667 227,658,349 5.7426 2.354 2.350 2.358 2.338 2.375 96,665,068 2.3551 -3.20%
2012-04-03 0 5.930 5.930 5.940 5.890 5.950 26,802,760 158,472,073 5.9125 2.432 2.432 2.436 2.416 2.440 65,354,464 2.4248 0.85%
2012-04-02 0 5.880 5.850 5.880 5.750 5.890 25,039,701 145,685,304 5.8182 2.411 2.399 2.411 2.358 2.416 61,055,512 2.3861 0.17%
2012-03-30 0 5.870 5.880 5.900 5.780 5.900 51,585,214 301,681,250 5.8482 2.407 2.411 2.420 2.370 2.420 125,782,719 2.3984 0.51%
2012-03-29 0 5.840 5.830 5.840 5.730 5.890 39,999,716 232,628,569 5.8158 2.395 2.391 2.395 2.350 2.416 97,533,240 2.3851 0.69%
2012-03-28 0 5.800 5.790 5.810 5.750 5.850 22,264,135 129,186,948 5.8025 2.379 2.375 2.383 2.358 2.399 54,287,716 2.3797 -0.85%
2012-03-27 0 5.850 5.840 5.880 5.810 5.900 29,200,037 171,079,528 5.8589 2.399 2.395 2.411 2.383 2.420 71,199,861 2.4028 1.21%
2012-03-26 0 5.780 5.770 5.780 5.720 5.820 23,320,030 134,800,535 5.7805 2.370 2.366 2.370 2.346 2.387 56,862,356 2.3706 -0.69%
2012-03-23 0 5.820 5.790 5.830 5.720 5.880 41,252,823 238,852,768 5.7900 2.387 2.375 2.391 2.346 2.411 100,588,751 2.3745 -1.85%
2012-03-22 0 5.930 5.930 5.940 5.910 6.090 23,317,653 138,797,811 5.9525 2.432 2.432 2.436 2.424 2.498 56,856,560 2.4412 -1.50%
2012-03-21 0 6.020 5.990 6.030 5.950 6.060 30,994,358 185,757,308 5.9933 2.469 2.457 2.473 2.440 2.485 75,575,040 2.4579 0.33%
2012-03-20 0 6.000 6.000 6.010 5.980 6.090 43,234,285 260,265,780 6.0199 2.461 2.461 2.465 2.452 2.498 105,420,245 2.4688 -0.99%
2012-03-19 0 6.060 6.060 6.070 6.060 6.320 38,330,325 236,653,654 6.1741 2.485 2.485 2.489 2.485 2.592 93,462,683 2.5321 -4.11%
2012-03-16 0 6.320 6.300 6.310 6.230 6.380 102,387,874 645,316,315 6.3027 2.592 2.584 2.588 2.555 2.617 249,657,299 2.5848 2.10%
2012-03-15 1 - - - - - 0 0 - 2.539 - - - - 0 - 0.00%
2012-03-14 0 6.190 6.190 6.210 6.180 6.310 22,369,542 139,563,302 6.2390 2.539 2.539 2.547 2.535 2.588 54,544,735 2.5587 -0.48%
2012-03-13 0 6.220 6.220 6.240 6.170 6.250 20,033,147 124,445,708 6.2120 2.551 2.551 2.559 2.530 2.563 48,847,790 2.5476 1.47%
2012-03-12 0 6.130 6.130 6.150 6.080 6.230 16,629,833 101,880,151 6.1263 2.514 2.514 2.522 2.493 2.555 40,549,325 2.5125 -0.65%
2012-03-09 0 6.170 6.150 6.180 6.090 6.230 31,461,562 193,780,738 6.1593 2.530 2.522 2.535 2.498 2.555 76,714,246 2.5260 0.98%
2012-03-08 0 6.110 6.080 6.110 6.000 6.120 37,896,466 230,626,199 6.0857 2.506 2.493 2.506 2.461 2.510 92,404,784 2.4958 1.83%
2012-03-07 0 6.000 6.000 6.010 5.990 6.090 35,476,126 213,836,323 6.0276 2.461 2.461 2.465 2.457 2.498 86,503,152 2.4720 -1.32%
2012-03-06 0 6.080 6.080 6.090 6.050 6.230 26,510,247 162,201,642 6.1185 2.493 2.493 2.498 2.481 2.555 64,641,216 2.5093 -2.41%
2012-03-05 0 6.230 6.230 6.250 6.210 6.470 17,456,382 109,590,497 6.2780 2.555 2.555 2.563 2.547 2.653 42,564,739 2.5747 -2.04%
2012-03-02 0 6.360 6.350 6.380 6.260 6.390 27,173,388 172,156,498 6.3355 2.608 2.604 2.617 2.567 2.621 66,258,185 2.5983 2.09%
2012-03-01 0 6.230 6.220 6.230 6.210 6.420 28,122,748 177,510,836 6.3120 2.555 2.551 2.555 2.547 2.633 68,573,055 2.5886 -2.81%
2012-02-29 0 6.410 6.400 6.410 6.350 6.470 46,723,340 299,478,051 6.4096 2.629 2.625 2.629 2.604 2.653 113,927,777 2.6287 1.26%
2012-02-28 0 6.330 6.320 6.330 6.120 6.340 37,649,151 234,619,652 6.2317 2.596 2.592 2.596 2.510 2.600 91,801,743 2.5557 4.46%
2012-02-27 0 6.060 6.050 6.060 6.020 6.240 35,648,007 218,079,067 6.1176 2.485 2.481 2.485 2.469 2.559 86,922,257 2.5089 -2.10%
2012-02-24 0 6.190 6.180 6.190 6.180 6.310 30,879,470 191,680,382 6.2074 2.539 2.535 2.539 2.535 2.588 75,294,903 2.5457 -1.12%
2012-02-23 0 6.260 6.250 6.280 6.250 6.370 24,697,860 155,762,164 6.3067 2.567 2.563 2.576 2.563 2.612 60,221,985 2.5865 -1.57%
2012-02-22 0 6.360 6.360 6.370 6.310 6.410 42,074,422 267,932,633 6.3681 2.608 2.608 2.612 2.588 2.629 102,592,096 2.6116 0.95%
2012-02-21 0 6.300 6.290 6.300 6.200 6.370 53,375,807 335,125,420 6.2786 2.584 2.580 2.584 2.543 2.612 130,148,808 2.5749 -1.25%
2012-02-20 0 6.380 6.370 6.390 6.350 6.550 56,276,851 363,085,090 6.4518 2.617 2.612 2.621 2.604 2.686 137,222,564 2.6460 -0.62%
2012-02-17 0 6.420 6.420 6.430 6.260 6.430 54,723,933 346,281,912 6.3278 2.633 2.633 2.637 2.567 2.637 133,436,009 2.5951 2.56%
2012-02-16 0 6.260 6.240 6.260 6.090 6.270 40,826,421 253,012,751 6.1973 2.567 2.559 2.567 2.498 2.571 99,549,034 2.5416 0.97%
2012-02-15 0 6.200 6.190 6.200 6.060 6.250 51,650,968 319,520,041 6.1861 2.543 2.539 2.543 2.485 2.563 125,943,050 2.5370 2.14%
2012-02-14 0 6.070 6.060 6.070 6.010 6.120 26,564,141 161,249,404 6.0702 2.489 2.485 2.489 2.465 2.510 64,772,628 2.4895 0.00%
2012-02-13 0 6.070 6.070 6.080 5.920 6.130 48,231,418 291,636,220 6.0466 2.489 2.489 2.493 2.428 2.514 117,604,996 2.4798 1.34%
2012-02-10 0 5.990 5.980 5.990 5.930 6.260 80,289,038 485,630,767 6.0485 2.457 2.452 2.457 2.432 2.567 195,772,640 2.4806 -5.07%
2012-02-09 0 6.310 6.310 6.320 6.300 6.420 46,834,229 297,198,357 6.3458 2.588 2.588 2.592 2.584 2.633 114,198,163 2.6025 -2.47%
2012-02-08 0 6.470 6.470 6.480 6.360 6.490 20,945,882 134,818,212 6.4365 2.653 2.653 2.658 2.608 2.662 51,073,356 2.6397 0.47%
2012-02-07 0 6.440 6.430 6.450 6.330 6.500 19,792,780 127,027,581 6.4179 2.641 2.637 2.645 2.596 2.666 48,261,692 2.6321 -0.16%
2012-02-06 0 6.450 6.440 6.450 6.400 6.500 23,791,697 153,445,421 6.4495 2.645 2.641 2.645 2.625 2.666 58,012,444 2.6450 0.47%
2012-02-03 0 6.420 6.410 6.430 6.370 6.420 22,464,440 143,550,561 6.3901 2.633 2.629 2.637 2.612 2.633 54,776,129 2.6207 0.16%
2012-02-02 0 6.410 6.410 6.420 6.280 6.420 32,895,307 208,460,614 6.3371 2.629 2.629 2.633 2.576 2.633 80,210,216 2.5989 3.55%
2012-02-01 0 6.190 6.190 6.200 6.180 6.290 17,360,017 107,988,479 6.2205 2.539 2.539 2.543 2.535 2.580 42,329,768 2.5511 -0.48%
2012-01-31 0 6.220 6.210 6.220 6.100 6.250 36,365,134 225,036,479 6.1882 2.551 2.547 2.551 2.502 2.563 88,670,863 2.5379 1.97%
2012-01-30 0 6.100 6.090 6.100 6.080 6.350 40,267,561 248,146,738 6.1624 2.502 2.498 2.502 2.493 2.604 98,186,339 2.5273 -3.79%
2012-01-27 0 6.340 6.320 6.340 6.200 6.360 46,585,150 293,957,298 6.3101 2.600 2.592 2.600 2.543 2.608 113,590,821 2.5879 1.77%
2012-01-26 0 6.230 6.220 6.230 6.110 6.250 48,299,188 298,623,818 6.1828 2.555 2.551 2.555 2.506 2.563 117,770,243 2.5356 3.49%
2012-01-20 0 6.020 6.020 6.050 5.970 6.090 25,980,931 156,577,676 6.0266 2.469 2.469 2.481 2.448 2.498 63,350,559 2.4716 0.33%
2012-01-19 0 6.000 6.000 6.010 5.910 6.080 29,471,147 176,871,213 6.0015 2.461 2.461 2.465 2.424 2.493 71,860,921 2.4613 0.50%
2012-01-18 0 5.970 5.950 5.990 5.920 5.990 37,141,776 221,230,925 5.9564 2.448 2.440 2.457 2.428 2.457 90,564,586 2.4428 0.00%
2012-01-17 0 5.970 5.950 5.960 5.800 5.980 39,700,452 235,977,699 5.9440 2.448 2.440 2.444 2.379 2.452 96,803,530 2.4377 3.29%
2012-01-16 0 5.780 5.780 5.790 5.720 5.820 17,882,329 103,494,454 5.7875 2.370 2.370 2.375 2.346 2.387 43,603,347 2.3735 -0.86%
2012-01-13 0 5.830 5.810 5.830 5.660 5.840 49,681,001 285,634,193 5.7494 2.391 2.383 2.391 2.321 2.395 121,139,585 2.3579 1.04%
2012-01-12 0 5.770 5.740 5.770 5.740 5.880 34,378,037 199,218,468 5.7949 2.366 2.354 2.366 2.354 2.411 83,825,628 2.3766 -0.69%
2012-01-11 0 5.810 5.810 5.830 5.650 5.860 43,774,412 251,559,397 5.7467 2.383 2.383 2.391 2.317 2.403 106,737,263 2.3568 2.29%
2012-01-10 0 5.680 5.670 5.680 5.550 5.690 33,043,925 185,804,486 5.6230 2.329 2.325 2.329 2.276 2.334 80,572,598 2.3061 2.34%
2012-01-09 0 5.550 5.540 5.570 5.220 5.580 18,973,022 103,033,021 5.4305 2.276 2.272 2.284 2.141 2.288 46,262,836 2.2271 3.93%
2012-01-06 0 5.340 5.340 5.360 5.300 5.410 19,726,617 105,620,817 5.3542 2.190 2.190 2.198 2.174 2.219 48,100,363 2.1958 -2.02%
2012-01-05 0 5.450 5.430 5.460 5.380 5.480 18,392,343 99,818,897 5.4272 2.235 2.227 2.239 2.206 2.247 44,846,938 2.2258 0.74%
2012-01-04 0 5.410 5.400 5.430 5.400 5.580 21,785,969 119,020,868 5.4632 2.219 2.215 2.227 2.215 2.288 53,121,781 2.2405 -2.87%
2012-01-03 0 5.570 5.570 5.580 5.500 5.580 19,425,873 107,956,546 5.5574 2.284 2.284 2.288 2.256 2.288 47,367,044 2.2791 2.58%
2011-12-30 0 5.430 5.430 5.450 5.420 5.520 10,557,669 57,776,212 5.4724 2.227 2.227 2.235 2.223 2.264 25,743,274 2.2443 -0.37%
2011-12-29 0 5.450 5.430 5.460 5.360 5.500 20,989,404 114,179,079 5.4398 2.235 2.227 2.239 2.198 2.256 51,179,478 2.2310 0.00%
2011-12-28 0 5.450 5.440 5.460 5.420 5.520 7,720,653 42,033,783 5.4443 2.235 2.231 2.239 2.223 2.264 18,825,641 2.2328 -1.45%
2011-12-23 0 5.530 5.530 5.560 5.490 5.580 21,028,729 116,649,611 5.5472 2.268 2.268 2.280 2.252 2.288 51,275,366 2.2750 1.28%
2011-12-22 0 5.460 5.440 5.450 5.360 5.470 8,662,003 46,986,602 5.4244 2.239 2.231 2.235 2.198 2.243 21,120,980 2.2246 0.37%
2011-12-21 0 5.440 5.430 5.440 5.350 5.510 23,592,659 127,942,670 5.4230 2.231 2.227 2.231 2.194 2.260 57,527,120 2.2240 2.06%
2011-12-20 0 5.330 5.310 5.340 5.300 5.410 22,484,592 120,241,605 5.3477 2.186 2.178 2.190 2.174 2.219 54,825,267 2.1932 0.19%
2011-12-19 0 5.320 5.300 5.320 5.170 5.360 38,193,160 201,499,337 5.2758 2.182 2.174 2.182 2.120 2.198 93,128,227 2.1637 -1.66%
2011-12-16 0 5.410 5.340 5.410 5.030 5.430 58,728,143 311,249,753 5.2998 2.219 2.190 2.219 2.063 2.227 143,199,668 2.1735 5.87%
2011-12-15 0 5.110 5.100 5.110 5.050 5.160 30,489,038 155,221,791 5.0911 2.096 2.092 2.096 2.071 2.116 74,342,894 2.0879 -1.73%
2011-12-14 0 5.200 5.180 5.200 5.110 5.240 18,413,033 95,559,466 5.1898 2.133 2.124 2.133 2.096 2.149 44,897,388 2.1284 0.58%
2011-12-13 0 5.170 5.180 5.190 5.160 5.230 17,473,781 90,878,306 5.2008 2.120 2.124 2.128 2.116 2.145 42,607,164 2.1329 -2.45%
2011-12-12 0 5.300 5.290 5.310 5.270 5.450 13,180,735 70,637,802 5.3592 2.174 2.170 2.178 2.161 2.235 32,139,223 2.1979 0.00%
2011-12-09 0 5.300 5.290 5.300 5.260 5.400 20,741,033 110,544,516 5.3297 2.174 2.170 2.174 2.157 2.215 50,573,863 2.1858 -3.81%
2011-12-08 0 5.510 5.500 5.510 5.380 5.520 24,388,166 133,178,813 5.4608 2.260 2.256 2.260 2.206 2.264 59,466,843 2.2395 0.18%
2011-12-07 0 5.500 5.480 5.500 5.350 5.500 32,475,510 177,250,932 5.4580 2.256 2.247 2.256 2.194 2.256 79,186,605 2.2384 2.61%
2011-12-06 0 5.360 5.340 5.360 5.250 5.360 19,439,584 103,289,719 5.3134 2.198 2.190 2.198 2.153 2.198 47,400,477 2.1791 -1.11%
2011-12-05 0 5.420 5.410 5.420 5.290 5.430 21,983,068 117,979,417 5.3668 2.223 2.219 2.223 2.170 2.227 53,602,377 2.2010 1.12%
2011-12-02 0 5.360 5.360 5.390 5.300 5.450 35,100,116 188,290,045 5.3644 2.198 2.198 2.211 2.174 2.235 85,586,308 2.2000 0.37%
2011-12-01 0 5.340 5.320 5.330 5.220 5.380 66,995,434 355,420,954 5.3052 2.190 2.182 2.186 2.141 2.206 163,358,203 2.1757 9.88%
2011-11-30 0 4.860 4.840 4.870 4.800 4.970 25,131,212 122,695,732 4.8822 1.993 1.985 1.997 1.969 2.038 61,278,648 2.0023 -2.80%
2011-11-29 0 5.000 5.000 5.010 4.840 5.020 29,726,598 147,569,633 4.9642 2.051 2.051 2.055 1.985 2.059 72,483,800 2.0359 2.04%
2011-11-28 0 4.900 4.870 4.900 4.810 4.930 19,024,362 92,833,210 4.8797 2.010 1.997 2.010 1.973 2.022 46,388,021 2.0012 2.30%
2011-11-25 0 4.790 4.780 4.790 4.730 4.830 10,772,779 51,744,005 4.8032 1.964 1.960 1.964 1.940 1.981 26,267,787 1.9699 -2.04%
2011-11-24 0 4.890 4.880 4.890 4.780 4.920 22,725,122 110,640,455 4.8686 2.005 2.001 2.005 1.960 2.018 55,411,763 1.9967 0.82%
2011-11-23 0 4.850 4.830 4.840 4.830 4.940 35,263,598 171,809,006 4.8721 1.989 1.981 1.985 1.981 2.026 85,984,934 1.9981 -3.77%
2011-11-22 0 5.040 5.030 5.040 4.940 5.120 32,209,638 161,070,656 5.0007 2.067 2.063 2.067 2.026 2.100 78,538,316 2.0509 -0.40%
2011-11-21 0 5.060 5.040 5.060 5.020 5.150 16,671,679 84,391,418 5.0620 2.075 2.067 2.075 2.059 2.112 40,651,360 2.0760 -2.88%
2011-11-18 0 5.210 5.190 5.200 5.160 5.300 23,996,929 124,845,500 5.2026 2.137 2.128 2.133 2.116 2.174 58,512,871 2.1336 -3.87%
2011-11-17 0 5.420 5.410 5.420 5.300 5.470 26,308,693 141,016,328 5.3601 2.223 2.219 2.223 2.174 2.243 64,149,757 2.1982 -0.91%
2011-11-16 0 5.470 5.450 5.470 5.350 5.730 28,810,533 157,537,166 5.4680 2.243 2.235 2.243 2.194 2.350 70,250,114 2.2425 -3.70%
2011-11-15 0 5.680 5.650 5.690 5.580 5.770 13,590,434 77,071,959 5.6710 2.329 2.317 2.334 2.288 2.366 33,138,212 2.3258 -0.87%
2011-11-14 0 5.730 5.720 5.730 5.720 5.910 28,654,607 165,706,024 5.7829 2.350 2.346 2.350 2.346 2.424 69,869,912 2.3716 1.42%
2011-11-11 0 5.650 5.640 5.650 5.560 5.680 20,140,844 113,259,748 5.6234 2.317 2.313 2.317 2.280 2.329 49,110,393 2.3062 2.73%
2011-11-10 0 5.500 5.480 5.490 5.480 5.750 39,619,426 220,798,425 5.5730 2.256 2.247 2.252 2.247 2.358 96,605,960 2.2856 -7.41%
2011-11-09 0 5.940 5.930 5.950 5.820 5.990 61,807,331 365,537,821 5.9141 2.436 2.432 2.440 2.387 2.457 150,707,801 2.4255 4.03%
2011-11-08 0 5.710 5.710 5.720 5.630 5.790 53,378,983 305,239,745 5.7184 2.342 2.342 2.346 2.309 2.375 130,156,553 2.3452 3.07%
2011-11-07 0 5.540 5.540 5.570 5.490 5.640 30,686,788 170,455,260 5.5547 2.272 2.272 2.284 2.252 2.313 74,825,077 2.2780 0.36%
2011-11-04 0 5.520 5.520 5.530 5.350 5.650 74,795,449 412,667,218 5.5173 2.264 2.264 2.268 2.194 2.317 182,377,356 2.2627 6.56%
2011-11-03 0 5.180 5.180 5.200 5.120 5.340 54,653,577 285,559,944 5.2249 2.124 2.124 2.133 2.100 2.190 133,264,457 2.1428 -3.54%
2011-11-02 0 5.370 5.360 5.370 5.030 5.430 34,197,123 179,802,643 5.2578 2.202 2.198 2.202 2.063 2.227 83,384,497 2.1563 4.27%
2011-11-01 0 5.150 5.150 5.160 5.150 5.390 41,285,705 217,989,835 5.2800 2.112 2.112 2.116 2.112 2.211 100,668,929 2.1654 -5.33%
2011-10-31 0 5.440 5.420 5.440 5.240 5.580 36,518,480 196,730,812 5.3872 2.231 2.223 2.231 2.149 2.288 89,044,774 2.2093 -0.73%
2011-10-28 0 5.480 5.480 5.490 5.440 5.600 58,226,222 321,520,342 5.5219 2.247 2.247 2.252 2.231 2.297 141,975,810 2.2646 2.05%
2011-10-27 0 5.370 5.360 5.370 5.100 5.390 57,988,893 306,694,863 5.2889 2.202 2.198 2.202 2.092 2.211 141,397,119 2.1690 5.92%
2011-10-26 0 5.070 5.060 5.070 4.820 5.080 46,473,752 231,408,785 4.9793 2.079 2.075 2.079 1.977 2.083 113,319,194 2.0421 2.42%
2011-10-25 0 4.950 4.940 4.950 4.890 5.010 30,654,686 151,952,215 4.9569 2.030 2.026 2.030 2.005 2.055 74,746,802 2.0329 0.00%
2011-10-24 0 4.950 4.920 4.940 4.780 4.990 36,594,786 179,252,610 4.8983 2.030 2.018 2.026 1.960 2.046 89,230,834 2.0089 6.45%
2011-10-21 0 4.650 4.640 4.650 4.580 4.690 20,463,036 95,055,882 4.6452 1.907 1.903 1.907 1.878 1.923 49,896,009 1.9051 1.97%
2011-10-20 0 4.560 4.550 4.570 4.500 4.630 22,212,636 100,956,861 4.5450 1.870 1.866 1.874 1.846 1.899 54,162,143 1.8640 -1.72%
2011-10-19 0 4.640 4.640 4.650 4.540 4.690 25,970,789 120,264,260 4.6308 1.903 1.903 1.907 1.862 1.923 63,325,829 1.8991 1.75%
2011-10-18 0 4.560 4.540 4.550 4.530 4.770 34,708,924 160,567,560 4.6261 1.870 1.862 1.866 1.858 1.956 84,632,446 1.8972 -7.13%
2011-10-17 0 4.910 4.880 4.890 4.810 4.960 27,870,384 136,586,901 4.9008 2.014 2.001 2.005 1.973 2.034 67,957,704 2.0099 3.37%
2011-10-14 0 4.750 4.750 4.760 4.740 4.920 22,993,637 110,559,381 4.8083 1.948 1.948 1.952 1.944 2.018 56,066,496 1.9719 -3.06%
2011-10-13 0 4.900 4.880 4.900 4.770 4.930 60,575,156 294,042,919 4.8542 2.010 2.001 2.010 1.956 2.022 147,703,329 1.9908 2.73%
2011-10-12 0 4.770 4.750 4.760 4.550 4.800 51,603,485 243,549,807 4.7196 1.956 1.948 1.952 1.866 1.969 125,827,270 1.9356 1.71%
2011-10-11 0 4.690 4.670 4.700 4.620 4.770 58,741,359 275,051,964 4.6824 1.923 1.915 1.928 1.895 1.956 143,231,893 1.9203 6.11%
2011-10-10 0 4.420 4.400 4.420 4.310 4.540 34,205,172 150,705,290 4.4059 1.813 1.805 1.813 1.768 1.862 83,404,123 1.8069 -1.78%
2011-10-07 0 4.500 4.480 4.490 4.410 4.510 50,846,541 227,382,994 4.4719 1.846 1.837 1.841 1.809 1.850 123,981,577 1.8340 2.74%
2011-10-06 0 4.380 4.380 4.400 4.350 4.500 60,505,759 267,653,167 4.4236 1.796 1.796 1.805 1.784 1.846 147,534,115 1.8142 5.04%
2011-10-04 0 4.170 4.170 4.190 4.150 4.380 53,730,129 230,415,131 4.2884 1.710 1.710 1.718 1.702 1.796 131,012,769 1.7587 -4.36%
2011-10-03 0 4.360 4.360 4.390 4.330 4.570 44,831,309 197,579,292 4.4072 1.788 1.788 1.800 1.776 1.874 109,314,346 1.8074 -7.04%
2011-09-30 0 4.690 4.670 4.680 4.590 4.910 73,094,100 343,025,173 4.6929 1.923 1.915 1.919 1.882 2.014 178,228,875 1.9246 -4.87%
2011-09-28 0 4.930 4.920 4.940 4.830 5.000 36,957,462 181,327,443 4.9064 2.022 2.018 2.026 1.981 2.051 90,115,165 2.0122 -1.00%
2011-09-27 0 4.980 4.970 4.980 4.760 4.980 32,189,846 156,206,943 4.8527 2.042 2.038 2.042 1.952 2.042 78,490,056 1.9901 7.10%
2011-09-26 0 4.650 4.640 4.650 4.570 4.780 35,577,155 166,026,742 4.6667 1.907 1.903 1.907 1.874 1.960 86,749,496 1.9139 -0.85%
2011-09-23 0 4.690 4.690 4.700 4.600 4.760 49,458,008 230,897,224 4.6686 1.923 1.923 1.928 1.887 1.952 120,595,850 1.9146 -1.47%
2011-09-22 0 4.760 4.760 4.770 4.750 4.900 50,182,173 241,846,103 4.8194 1.952 1.952 1.956 1.948 2.010 122,361,616 1.9765 -6.11%
2011-09-21 0 5.070 5.070 5.100 5.020 5.170 17,335,702 88,280,289 5.0924 2.079 2.079 2.092 2.059 2.120 42,270,480 2.0885 -1.36%
2011-09-20 0 5.140 5.140 5.160 5.060 5.210 18,267,937 93,502,734 5.1184 2.108 2.108 2.116 2.075 2.137 44,543,593 2.0991 0.19%
2011-09-19 0 5.130 5.130 5.140 5.110 5.300 10,230,321 53,009,345 5.1816 2.104 2.104 2.108 2.096 2.174 24,945,086 2.1250 -3.93%
2011-09-16 0 5.340 5.320 5.340 5.210 5.370 31,487,607 167,273,267 5.3124 2.190 2.182 2.190 2.137 2.202 76,777,753 2.1787 4.09%
2011-09-15 0 5.130 5.110 5.130 4.950 5.240 30,958,988 158,398,621 5.1164 2.104 2.096 2.104 2.030 2.149 75,488,796 2.0983 0.20%
2011-09-14 0 5.120 5.100 5.130 4.940 5.300 44,959,313 229,578,385 5.1064 2.100 2.092 2.104 2.026 2.174 109,626,465 2.0942 -0.97%
2011-09-12 0 5.170 5.160 5.180 5.150 5.270 25,440,188 132,383,606 5.2037 2.120 2.116 2.124 2.112 2.161 62,032,039 2.1341 -4.96%
2011-09-09 0 5.440 5.420 5.450 5.410 5.550 18,528,831 101,323,942 5.4684 2.231 2.223 2.235 2.219 2.276 45,179,744 2.2427 -0.55%
2011-09-08 0 5.470 5.460 5.470 5.400 5.560 21,762,250 119,158,979 5.4755 2.243 2.239 2.243 2.215 2.280 53,063,945 2.2456 -0.55%
2011-09-07 0 5.500 5.480 5.490 5.410 5.520 21,403,934 117,472,147 5.4883 2.256 2.247 2.252 2.219 2.264 52,190,246 2.2508 1.85%
2011-09-06 0 5.400 5.380 5.400 5.240 5.410 28,192,940 149,736,953 5.3112 2.215 2.206 2.215 2.149 2.219 68,744,207 2.1782 1.12%
2011-09-05 0 5.340 5.330 5.340 5.310 5.490 37,927,852 203,593,963 5.3679 2.190 2.186 2.190 2.178 2.252 92,481,314 2.2015 -4.47%
2011-09-02 0 5.590 5.590 5.600 5.570 5.750 18,829,877 106,247,228 5.6425 2.293 2.293 2.297 2.284 2.358 45,913,799 2.3141 -2.95%
2011-09-01 0 5.760 5.760 5.780 5.750 5.940 31,826,906 185,686,712 5.8343 2.362 2.362 2.370 2.358 2.436 77,605,082 2.3927 -0.69%
2011-08-31 0 5.800 5.770 5.800 5.670 5.810 15,247,585 87,854,250 5.7618 2.379 2.366 2.379 2.325 2.383 37,178,923 2.3630 2.11%
2011-08-30 0 5.680 5.670 5.680 5.640 5.850 34,697,692 199,579,928 5.7520 2.329 2.325 2.329 2.313 2.399 84,605,058 2.3590 1.61%
2011-08-29 0 5.590 5.590 5.600 5.540 5.700 31,143,422 174,345,543 5.5981 2.293 2.293 2.297 2.272 2.338 75,938,510 2.2959 -0.36%
2011-08-26 0 5.610 5.610 5.620 5.590 5.790 20,870,702 118,374,239 5.6718 2.301 2.301 2.305 2.293 2.375 50,890,041 2.3261 0.00%
2011-08-25 0 5.610 5.590 5.610 5.580 5.660 20,012,329 112,303,619 5.6117 2.301 2.293 2.301 2.288 2.321 48,797,028 2.3014 2.19%
2011-08-24 0 5.490 5.480 5.490 5.470 5.650 20,269,801 112,804,983 5.5652 2.252 2.247 2.252 2.243 2.317 49,424,835 2.2824 -2.31%
2011-08-23 0 5.620 5.610 5.620 5.410 5.640 25,235,171 140,133,387 5.5531 2.305 2.301 2.305 2.219 2.313 61,532,136 2.2774 3.12%
2011-08-22 0 5.450 5.440 5.460 5.320 5.520 43,103,316 233,642,014 5.4205 2.235 2.231 2.239 2.182 2.264 105,100,897 2.2230 0.18%
2011-08-19 0 5.440 5.430 5.440 5.420 5.600 44,169,989 242,964,728 5.5007 2.231 2.227 2.231 2.223 2.297 107,701,818 2.2559 -5.39%
2011-08-18 0 5.750 5.750 5.780 5.740 5.910 25,133,469 146,160,559 5.8154 2.358 2.358 2.370 2.354 2.424 61,284,151 2.3850 -1.88%
2011-08-17 0 5.860 5.840 5.860 5.780 5.980 26,340,755 155,087,157 5.8877 2.403 2.395 2.403 2.370 2.452 64,227,935 2.4146 1.38%
2011-08-16 0 5.780 5.780 5.800 5.730 6.010 36,492,482 214,038,373 5.8653 2.370 2.370 2.379 2.350 2.465 88,981,382 2.4054 0.52%
2011-08-15 0 5.750 5.770 5.780 5.570 5.780 24,219,432 137,503,839 5.6774 2.358 2.366 2.370 2.284 2.370 59,055,411 2.3284 3.42%
2011-08-12 0 5.560 5.570 5.580 5.500 5.640 27,864,971 155,585,613 5.5836 2.280 2.284 2.288 2.256 2.313 67,944,505 2.2899 0.00%
2011-08-11 0 5.560 5.550 5.560 5.350 5.670 45,822,083 253,876,538 5.5405 2.280 2.276 2.280 2.194 2.325 111,730,198 2.2722 -0.18%
2011-08-10 0 5.570 5.560 5.570 5.540 5.790 58,974,433 334,167,632 5.6663 2.284 2.280 2.284 2.272 2.375 143,800,209 2.3238 -0.71%
2011-08-09 0 5.610 5.600 5.610 5.590 5.850 86,245,319 492,426,148 5.7096 2.301 2.297 2.301 2.293 2.399 210,296,127 2.3416 -7.43%
2011-08-08 0 6.060 6.060 6.080 5.920 6.080 57,825,188 346,118,337 5.9856 2.485 2.485 2.493 2.428 2.493 140,997,949 2.4548 -3.04%
2011-08-05 0 6.250 6.230 6.240 6.100 6.330 55,132,234 343,026,245 6.2219 2.563 2.555 2.559 2.502 2.596 134,431,589 2.5517 -3.85%
2011-08-04 0 6.500 6.500 6.520 6.420 6.620 20,880,249 136,156,143 6.5208 2.666 2.666 2.674 2.633 2.715 50,913,320 2.6743 -1.22%
2011-08-03 0 6.580 6.560 6.580 6.550 6.640 28,782,270 189,734,453 6.5921 2.699 2.690 2.699 2.686 2.723 70,181,199 2.7035 -2.23%
2011-08-02 0 6.730 6.720 6.730 6.700 6.830 17,656,096 119,163,017 6.7491 2.760 2.756 2.760 2.748 2.801 43,051,712 2.7679 -1.75%
2011-08-01 0 6.850 6.850 6.860 6.830 6.960 17,777,140 122,888,260 6.9127 2.809 2.809 2.813 2.801 2.854 43,346,859 2.8350 0.74%
2011-07-29 0 6.800 6.790 6.800 6.720 6.870 11,891,701 80,741,585 6.7897 2.789 2.785 2.789 2.756 2.817 28,996,109 2.7846 -0.87%
2011-07-28 0 6.860 6.840 6.870 6.710 6.870 15,124,070 102,633,172 6.7861 2.813 2.805 2.817 2.752 2.817 36,877,750 2.7831 -0.29%
2011-07-27 0 6.880 6.880 6.890 6.820 6.910 12,428,244 85,601,329 6.8876 2.822 2.822 2.826 2.797 2.834 30,304,388 2.8247 0.29%
2011-07-26 0 6.860 6.870 6.880 6.720 6.890 15,146,620 103,795,425 6.8527 2.813 2.817 2.822 2.756 2.826 36,932,735 2.8104 1.63%
2011-07-25 0 6.750 6.750 6.770 6.680 6.870 17,881,096 121,058,955 6.7702 2.768 2.768 2.776 2.740 2.817 43,600,340 2.7766 -1.75%
2011-07-22 0 6.870 6.850 6.870 6.740 6.880 27,973,565 190,713,351 6.8176 2.817 2.809 2.817 2.764 2.822 68,209,295 2.7960 2.38%
2011-07-21 0 6.710 6.700 6.710 6.610 6.740 13,945,196 93,070,122 6.6740 2.752 2.748 2.752 2.711 2.764 34,003,245 2.7371 0.00%
2011-07-20 0 6.710 6.710 6.720 6.650 6.750 18,369,403 123,187,997 6.7062 2.752 2.752 2.756 2.727 2.768 44,791,003 2.7503 1.36%
2011-07-19 0 6.620 6.610 6.620 6.560 6.690 17,795,505 118,060,219 6.6343 2.715 2.711 2.715 2.690 2.744 43,391,639 2.7208 -0.75%
2011-07-18 0 6.670 6.680 6.690 6.620 6.760 22,692,580 151,549,435 6.6784 2.735 2.740 2.744 2.715 2.772 55,332,414 2.7389 -0.30%
2011-07-15 0 6.690 6.670 6.690 6.620 6.750 27,817,271 185,563,813 6.6708 2.744 2.735 2.744 2.715 2.768 67,828,196 2.7358 -0.89%
2011-07-14 0 6.750 6.750 6.760 6.620 6.760 22,258,823 148,689,841 6.6800 2.768 2.768 2.772 2.715 2.772 54,274,763 2.7396 0.60%
2011-07-13 0 6.710 6.700 6.720 6.500 6.740 33,968,854 226,039,519 6.6543 2.752 2.748 2.756 2.666 2.764 82,827,898 2.7290 2.44%
2011-07-12 0 6.550 6.520 6.540 6.520 6.690 39,373,162 260,118,809 6.6065 2.686 2.674 2.682 2.674 2.744 96,005,483 2.7094 -3.53%
2011-07-11 0 6.790 6.780 6.790 6.750 6.930 28,696,336 195,661,988 6.8184 2.785 2.781 2.785 2.768 2.842 69,971,662 2.7963 -2.16%
2011-07-08 0 6.940 6.920 6.940 6.860 6.960 34,669,719 239,998,225 6.9224 2.846 2.838 2.846 2.813 2.854 84,536,851 2.8390 2.66%
2011-07-07 0 7.460 7.460 7.470 7.380 7.520 20,539,864 153,535,785 7.4750 2.772 2.772 2.776 2.743 2.795 55,270,027 2.7779 1.22%
2011-07-06 0 7.370 7.370 7.390 7.360 7.500 31,491,624 232,902,595 7.3957 2.739 2.739 2.746 2.735 2.787 84,739,749 2.7484 -1.60%
2011-07-05 0 7.490 7.490 7.500 7.450 7.560 20,531,058 153,705,800 7.4865 2.783 2.783 2.787 2.769 2.810 55,246,331 2.7822 -0.66%
2011-07-04 0 7.540 7.530 7.540 7.510 7.610 31,189,347 235,495,513 7.5505 2.802 2.798 2.802 2.791 2.828 83,926,362 2.8060 1.21%
2011-06-30 0 7.450 7.440 7.470 7.360 7.500 23,862,565 177,775,062 7.4500 2.769 2.765 2.776 2.735 2.787 64,210,971 2.7686 1.78%
2011-06-29 0 7.320 7.310 7.320 7.300 7.520 23,375,391 172,509,391 7.3800 2.720 2.717 2.720 2.713 2.795 62,900,051 2.7426 -1.61%
2011-06-28 0 7.440 7.420 7.450 7.370 7.560 17,486,432 130,349,382 7.4543 2.765 2.757 2.769 2.739 2.810 47,053,650 2.7702 -0.13%
2011-06-27 0 7.450 7.440 7.450 7.280 7.450 18,689,324 138,062,009 7.3872 2.769 2.765 2.769 2.705 2.769 50,290,471 2.7453 0.81%
2011-06-24 0 7.390 7.380 7.390 7.210 7.450 37,600,379 277,460,884 7.3792 2.746 2.743 2.746 2.679 2.769 101,177,591 2.7423 2.21%
2011-06-23 0 7.230 7.220 7.230 7.110 7.350 34,588,115 249,760,721 7.2210 2.687 2.683 2.687 2.642 2.731 93,071,992 2.6835 -0.41%
2011-06-22 0 7.260 7.240 7.270 7.220 7.360 15,742,371 114,804,034 7.2927 2.698 2.691 2.702 2.683 2.735 42,360,615 2.7102 0.28%
2011-06-21 0 7.240 7.260 7.270 7.210 7.350 29,080,349 211,580,166 7.2757 2.691 2.698 2.702 2.679 2.731 78,251,330 2.7039 0.56%
2011-06-20 0 7.200 7.200 7.210 7.180 7.350 18,791,056 136,209,997 7.2487 2.676 2.676 2.679 2.668 2.731 50,564,219 2.6938 -0.41%
2011-06-17 0 7.230 7.200 7.230 7.180 7.380 46,362,251 336,418,874 7.2563 2.687 2.676 2.687 2.668 2.743 124,754,617 2.6966 -0.69%
2011-06-16 0 7.280 7.270 7.290 7.260 7.320 43,936,665 320,420,838 7.2928 2.705 2.702 2.709 2.698 2.720 118,227,690 2.7102 -1.49%
2011-06-15 0 7.390 7.380 7.390 7.360 7.460 21,122,194 156,224,436 7.3962 2.746 2.743 2.746 2.735 2.772 56,836,999 2.7486 -0.40%
2011-06-14 0 7.420 7.400 7.420 7.350 7.530 42,204,252 313,905,382 7.4378 2.757 2.750 2.757 2.731 2.798 113,565,998 2.7641 -0.67%
2011-06-13 0 7.470 7.460 7.480 7.300 7.500 40,614,442 299,388,403 7.3715 2.776 2.772 2.780 2.713 2.787 109,288,032 2.7394 0.81%
2011-06-10 0 7.410 7.410 7.420 7.400 7.470 55,668,361 413,435,037 7.4268 2.754 2.754 2.757 2.750 2.776 149,796,115 2.7600 -0.67%
2011-06-09 0 7.460 7.460 7.470 7.420 7.690 76,640,495 573,664,082 7.4851 2.772 2.772 2.776 2.757 2.858 206,229,322 2.7817 -2.61%
2011-06-08 0 7.660 7.650 7.670 7.650 7.750 33,849,095 259,672,716 7.6715 2.847 2.843 2.850 2.843 2.880 91,083,388 2.8509 -1.16%
2011-06-07 0 7.750 7.750 7.760 7.710 7.800 37,895,069 293,915,887 7.7560 2.880 2.880 2.884 2.865 2.899 101,970,563 2.8824 -0.39%
2011-06-03 0 7.780 7.770 7.780 7.770 7.950 49,091,256 383,845,718 7.8190 2.891 2.888 2.891 2.888 2.954 132,098,005 2.9058 -1.89%
2011-06-02 0 7.930 7.930 7.950 7.900 7.990 29,231,161 232,478,256 7.9531 2.947 2.947 2.954 2.936 2.969 78,657,145 2.9556 -1.12%
2011-06-01 0 8.020 8.020 8.030 8.010 8.150 34,611,082 278,991,732 8.0608 2.980 2.980 2.984 2.977 3.029 93,133,793 2.9956 -0.99%
2011-05-31 0 8.100 8.100 8.120 7.980 8.130 35,746,051 287,117,029 8.0321 3.010 3.010 3.018 2.966 3.021 96,187,843 2.9850 2.53%
2011-05-30 0 7.900 7.900 7.910 7.850 7.970 13,238,127 104,707,375 7.9095 2.936 2.936 2.940 2.917 2.962 35,622,029 2.9394 -0.38%
2011-05-27 0 7.930 7.920 7.930 7.830 7.970 22,478,259 177,564,207 7.8994 2.947 2.943 2.947 2.910 2.962 60,485,989 2.9356 1.28%
2011-05-26 0 7.830 7.820 7.830 7.780 7.890 19,817,165 154,761,379 7.8095 2.910 2.906 2.910 2.891 2.932 53,325,341 2.9022 0.26%
2011-05-25 0 7.810 7.790 7.800 7.700 7.850 30,390,151 235,823,535 7.7599 2.902 2.895 2.899 2.862 2.917 81,775,832 2.8838 -0.89%
2011-05-24 0 7.880 7.870 7.880 7.760 7.900 17,120,924 134,433,321 7.8520 2.928 2.925 2.928 2.884 2.936 46,070,117 2.9180 1.29%
2011-05-23 0 7.780 7.770 7.780 7.760 7.930 32,603,193 254,412,237 7.8033 2.891 2.888 2.891 2.884 2.947 87,730,832 2.8999 -2.75%
2011-05-20 0 8.000 7.980 8.000 7.980 8.030 7,747,481 62,029,505 8.0064 2.973 2.966 2.973 2.966 2.984 20,847,435 2.9754 0.13%
2011-05-19 0 7.990 7.980 7.990 7.940 8.040 16,239,709 129,691,961 7.9861 2.969 2.966 2.969 2.951 2.988 43,698,885 2.9679 0.76%
2011-05-18 0 7.930 7.910 7.930 7.860 7.960 12,953,222 102,676,258 7.9267 2.947 2.940 2.947 2.921 2.958 34,855,388 2.9458 0.89%
2011-05-17 0 7.860 7.850 7.870 7.820 7.920 9,265,513 72,890,955 7.8669 2.921 2.917 2.925 2.906 2.943 24,932,256 2.9236 0.00%
2011-05-16 0 7.860 7.850 7.860 7.830 8.070 31,089,500 245,427,265 7.8942 2.921 2.917 2.921 2.910 2.999 83,657,687 2.9337 -2.12%
2011-05-13 0 8.030 8.010 8.040 7.850 8.040 20,493,116 163,030,499 7.9554 2.984 2.977 2.988 2.917 2.988 55,144,234 2.9564 1.65%
2011-05-12 0 7.900 7.880 7.890 7.860 7.920 23,476,423 185,048,789 7.8823 2.936 2.928 2.932 2.921 2.943 63,171,915 2.9293 -1.13%
2011-05-11 0 7.990 7.990 8.000 7.940 8.100 18,476,459 147,721,571 7.9951 2.969 2.969 2.973 2.951 3.010 49,717,680 2.9712 -0.13%
2011-05-09 0 8.000 7.990 8.000 7.930 8.030 10,595,178 84,602,799 7.9850 2.973 2.969 2.973 2.947 2.984 28,510,207 2.9675 0.63%
2011-05-06 0 7.950 7.930 7.960 7.880 8.020 25,726,774 204,461,686 7.9474 2.954 2.947 2.958 2.928 2.980 69,227,308 2.9535 0.00%
2011-05-05 0 7.950 7.950 7.960 7.900 8.050 22,598,372 180,222,886 7.9750 2.954 2.954 2.958 2.936 2.992 60,809,197 2.9637 -0.25%
2011-05-04 0 7.970 7.980 7.990 7.920 8.200 36,376,760 290,187,704 7.9773 2.962 2.966 2.969 2.943 3.047 97,884,996 2.9646 -2.21%
2011-05-03 0 8.150 8.150 8.170 8.080 8.290 29,865,097 243,959,219 8.1687 3.029 3.029 3.036 3.003 3.081 80,362,982 3.0357 -0.97%
2011-04-29 0 8.230 8.210 8.220 8.200 8.360 25,286,879 208,732,284 8.2546 3.058 3.051 3.055 3.047 3.107 68,043,610 3.0676 -0.72%
2011-04-28 0 8.290 8.270 8.310 8.250 8.450 22,141,302 184,111,885 8.3153 3.081 3.073 3.088 3.066 3.140 59,579,283 3.0902 -0.36%
2011-04-27 0 8.320 8.310 8.320 8.290 8.470 18,455,555 154,372,766 8.3646 3.092 3.088 3.092 3.081 3.148 49,661,430 3.1085 -0.36%
2011-04-26 0 8.350 8.340 8.350 8.300 8.440 17,789,662 148,389,963 8.3414 3.103 3.099 3.103 3.085 3.137 47,869,601 3.0999 -1.07%
2011-04-21 0 8.440 8.400 8.430 8.400 8.480 25,926,139 218,869,778 8.4421 3.137 3.122 3.133 3.122 3.151 69,763,773 3.1373 1.08%
2011-04-20 0 8.350 8.340 8.350 8.280 8.380 15,782,393 131,477,654 8.3307 3.103 3.099 3.103 3.077 3.114 42,468,309 3.0959 1.21%
2011-04-19 0 8.250 8.250 8.260 8.200 8.350 20,059,465 165,393,003 8.2451 3.066 3.066 3.070 3.047 3.103 53,977,338 3.0641 -1.20%
2011-04-18 0 8.350 8.350 8.370 8.290 8.510 22,908,258 192,519,849 8.4039 3.103 3.103 3.111 3.081 3.163 61,643,059 3.1231 -0.24%
2011-04-15 0 8.370 8.370 8.390 8.300 8.500 38,709,314 324,051,084 8.3714 3.111 3.111 3.118 3.085 3.159 104,161,587 3.1110 -1.06%
2011-04-14 0 8.460 8.450 8.470 8.370 8.490 23,531,557 198,363,338 8.4297 3.144 3.140 3.148 3.111 3.155 63,320,273 3.1327 0.36%
2011-04-13 0 8.430 8.420 8.430 8.400 8.540 37,663,186 317,774,520 8.4373 3.133 3.129 3.133 3.122 3.174 101,346,597 3.1355 -0.35%
2011-04-12 0 8.460 8.450 8.470 8.400 8.470 23,578,965 198,769,594 8.4300 3.144 3.140 3.148 3.122 3.148 63,447,841 3.1328 -0.35%
2011-04-11 0 8.490 8.480 8.500 8.480 8.610 34,463,135 293,708,575 8.5224 3.155 3.151 3.159 3.151 3.200 92,735,687 3.1672 -0.82%
2011-04-08 0 8.560 8.560 8.570 8.440 8.600 27,053,481 231,759,487 8.5667 3.181 3.181 3.185 3.137 3.196 72,797,299 3.1836 0.59%
2011-04-07 0 8.510 8.510 8.520 8.460 8.550 20,173,055 171,587,435 8.5058 3.163 3.163 3.166 3.144 3.177 54,282,993 3.1610 0.12%
2011-04-06 0 8.500 8.500 8.510 8.420 8.600 46,902,521 400,088,172 8.5302 3.159 3.159 3.163 3.129 3.196 126,208,411 3.1701 -0.70%
2011-04-04 0 8.560 8.550 8.560 8.510 8.630 37,286,374 318,967,026 8.5545 3.181 3.177 3.181 3.163 3.207 100,332,646 3.1791 0.71%
2011-04-01 0 8.500 8.490 8.500 8.430 8.600 79,457,756 675,012,641 8.4952 3.159 3.155 3.159 3.133 3.196 213,810,195 3.1571 -0.70%
2011-03-31 0 8.560 8.530 8.560 8.340 8.600 132,325,582 1,123,354,744 8.4893 3.181 3.170 3.181 3.099 3.196 356,070,444 3.1549 2.88%
2011-03-30 0 8.320 8.310 8.320 8.260 8.320 41,868,154 347,379,403 8.2970 3.092 3.088 3.092 3.070 3.092 112,661,603 3.0834 1.09%
2011-03-29 0 8.230 8.250 8.270 8.230 8.300 32,098,853 265,178,653 8.2613 3.058 3.066 3.073 3.058 3.085 86,373,721 3.0701 -0.24%
2011-03-28 0 8.250 8.250 8.270 8.200 8.370 72,036,181 597,383,267 8.2928 3.066 3.066 3.073 3.047 3.111 193,839,729 3.0818 -0.12%
2011-03-25 0 8.260 8.230 8.240 8.160 8.280 52,212,440 429,804,115 8.2318 3.070 3.058 3.062 3.032 3.077 140,496,693 3.0592 2.10%
2011-03-24 0 8.090 8.100 8.110 8.060 8.140 26,481,044 214,690,775 8.1073 3.006 3.010 3.014 2.995 3.025 71,256,948 3.0129 0.50%
2011-03-23 0 8.050 8.050 8.060 7.980 8.080 29,836,561 240,379,161 8.0565 2.992 2.992 2.995 2.966 3.003 80,286,195 2.9940 0.37%
2011-03-22 0 8.020 8.030 8.040 7.880 8.040 34,870,970 278,730,287 7.9932 2.980 2.984 2.988 2.928 2.988 93,833,117 2.9705 1.52%
2011-03-21 0 7.900 7.880 7.900 7.800 7.930 25,370,075 199,619,460 7.8683 2.936 2.928 2.936 2.899 2.947 68,267,479 2.9241 0.13%
2011-03-18 0 7.890 7.890 7.900 7.770 7.920 27,026,813 212,269,722 7.8540 2.932 2.932 2.936 2.888 2.943 72,725,539 2.9188 0.25%
2011-03-17 0 7.870 7.860 7.880 7.700 7.890 39,213,761 306,840,964 7.8248 2.925 2.921 2.928 2.862 2.932 105,518,987 2.9079 -0.25%
2011-03-16 0 7.890 7.870 7.900 7.750 7.900 29,669,337 232,468,221 7.8353 2.932 2.925 2.936 2.880 2.936 79,836,218 2.9118 1.15%
2011-03-15 0 7.800 7.800 7.810 7.510 7.850 51,525,986 395,812,261 7.6818 2.899 2.899 2.902 2.791 2.917 138,649,537 2.8548 -1.27%
2011-03-14 0 7.900 7.890 7.900 7.830 7.950 24,263,596 191,220,742 7.8810 2.936 2.932 2.936 2.910 2.954 65,290,092 2.9288 0.00%
2011-03-11 0 7.900 7.900 7.910 7.890 8.050 48,844,951 388,148,852 7.9466 2.936 2.936 2.940 2.932 2.992 131,435,231 2.9532 -1.25%
2011-03-10 0 8.000 8.010 8.020 7.980 8.090 40,054,923 321,660,241 8.0305 2.973 2.977 2.980 2.966 3.006 107,782,441 2.9843 -0.87%
2011-03-09 0 8.070 8.060 8.070 8.030 8.090 48,405,375 390,294,322 8.0630 2.999 2.995 2.999 2.984 3.006 130,252,391 2.9964 1.25%
2011-03-08 0 7.970 7.960 7.970 7.880 7.980 42,622,015 338,119,475 7.9330 2.962 2.958 2.962 2.928 2.966 114,690,142 2.9481 1.40%
2011-03-07 0 7.860 7.830 7.850 7.800 7.910 26,357,259 207,152,320 7.8594 2.921 2.910 2.917 2.899 2.940 70,923,859 2.9208 -0.38%
2011-03-04 0 7.890 7.870 7.880 7.830 7.900 54,872,269 431,166,312 7.8576 2.932 2.925 2.928 2.910 2.936 147,653,937 2.9201 2.07%
2011-03-03 0 7.730 7.720 7.730 7.580 7.770 42,852,761 331,123,142 7.7270 2.873 2.869 2.873 2.817 2.888 115,311,049 2.8716 2.11%
2011-03-02 0 7.570 7.550 7.560 7.510 7.600 20,390,789 153,872,671 7.5462 2.813 2.806 2.810 2.791 2.824 54,868,886 2.8044 -0.39%
2011-03-01 0 7.600 7.580 7.590 7.570 7.660 26,029,849 198,271,161 7.6171 2.824 2.817 2.821 2.813 2.847 70,042,843 2.8307 1.20%
2011-02-28 0 7.510 7.510 7.530 7.340 7.570 40,398,250 302,689,337 7.4926 2.791 2.791 2.798 2.728 2.813 108,706,288 2.7845 0.94%
2011-02-25 0 7.440 7.420 7.430 7.360 7.480 30,026,413 222,924,324 7.4243 2.765 2.757 2.761 2.735 2.780 80,797,062 2.7591 0.95%
2011-02-24 0 7.370 7.360 7.370 7.350 7.520 20,672,284 153,485,888 7.4247 2.739 2.735 2.739 2.731 2.795 55,626,352 2.7592 -1.21%
2011-02-23 0 7.460 7.450 7.480 7.430 7.580 20,327,447 151,831,444 7.4693 2.772 2.769 2.780 2.761 2.817 54,698,441 2.7758 -0.93%
2011-02-22 0 7.530 7.510 7.540 7.500 7.630 31,161,598 235,302,558 7.5510 2.798 2.791 2.802 2.787 2.836 83,851,693 2.8062 -2.46%
2011-02-21 0 7.720 7.710 7.720 7.660 7.810 25,106,582 194,310,395 7.7394 2.869 2.865 2.869 2.847 2.902 67,558,454 2.8762 -0.52%
2011-02-18 0 7.760 7.750 7.760 7.600 7.780 59,708,335 460,285,150 7.7089 2.884 2.880 2.884 2.824 2.891 160,667,144 2.8648 2.24%
2011-02-17 0 7.590 7.580 7.590 7.490 7.610 22,526,553 170,341,969 7.5618 2.821 2.817 2.821 2.783 2.828 60,615,942 2.8102 0.66%
2011-02-16 0 7.540 7.530 7.540 7.400 7.540 17,695,367 132,535,971 7.4899 2.802 2.798 2.802 2.750 2.802 47,615,866 2.7834 1.34%
2011-02-15 0 7.440 7.440 7.450 7.400 7.620 24,107,433 180,552,712 7.4895 2.765 2.765 2.769 2.750 2.832 64,869,878 2.7833 -1.20%
2011-02-14 0 7.530 7.530 7.540 7.400 7.600 27,644,390 207,886,827 7.5200 2.798 2.798 2.802 2.750 2.824 74,387,356 2.7947 1.76%
2011-02-11 0 7.400 7.410 7.420 7.270 7.420 31,048,627 228,451,665 7.3579 2.750 2.754 2.757 2.702 2.757 83,547,703 2.7344 1.09%
2011-02-10 0 7.320 7.300 7.310 7.300 7.420 44,044,465 323,134,136 7.3365 2.720 2.713 2.717 2.713 2.757 118,517,765 2.7265 -1.88%
2011-02-09 0 7.460 7.430 7.460 7.400 7.650 57,231,544 429,841,297 7.5106 2.772 2.761 2.772 2.750 2.843 154,002,431 2.7911 -0.53%
2011-02-08 0 7.500 7.480 7.490 7.430 7.520 33,843,164 252,956,704 7.4744 2.787 2.780 2.783 2.761 2.795 91,067,428 2.7777 0.94%
2011-02-07 0 7.430 7.410 7.440 7.360 7.550 32,174,745 239,989,080 7.4589 2.761 2.754 2.765 2.735 2.806 86,577,936 2.7719 -1.07%
2011-02-02 0 7.510 7.510 7.530 7.400 7.590 42,800,964 321,953,410 7.5221 2.791 2.791 2.798 2.750 2.821 115,171,670 2.7954 1.49%
2011-02-01 0 7.400 7.390 7.410 7.380 7.440 39,668,498 293,648,947 7.4026 2.750 2.746 2.754 2.743 2.765 106,742,623 2.7510 -0.40%
2011-01-31 0 7.430 7.420 7.450 7.390 7.480 63,693,729 473,183,817 7.4290 2.761 2.757 2.769 2.746 2.780 171,391,307 2.7608 -1.46%
2011-01-28 0 7.540 7.540 7.550 7.530 7.610 46,174,837 348,896,738 7.5560 2.802 2.802 2.806 2.798 2.828 124,250,311 2.8080 -0.92%
2011-01-27 0 7.610 7.610 7.630 7.600 7.770 30,412,312 233,233,299 7.6690 2.828 2.828 2.836 2.824 2.888 81,835,464 2.8500 -0.52%
2011-01-26 0 7.650 7.670 7.680 7.640 7.720 28,627,779 219,635,043 7.6721 2.843 2.850 2.854 2.839 2.869 77,033,525 2.8512 -0.39%
2011-01-25 0 7.680 7.670 7.680 7.670 7.780 23,038,785 177,492,501 7.7041 2.854 2.850 2.854 2.850 2.891 61,994,289 2.8630 -0.78%
2011-01-24 0 7.740 7.740 7.750 7.680 7.810 38,170,923 295,329,037 7.7370 2.876 2.876 2.880 2.854 2.902 102,712,849 2.8753 -0.51%
2011-01-21 0 7.780 7.780 7.790 7.750 7.880 26,192,644 203,891,381 7.7843 2.891 2.891 2.895 2.880 2.928 70,480,902 2.8929 -0.51%
2011-01-20 0 7.820 7.800 7.810 7.780 7.940 28,134,210 220,405,660 7.8341 2.906 2.899 2.902 2.891 2.951 75,705,397 2.9114 -1.39%
2011-01-19 0 7.930 7.930 7.940 7.900 7.970 22,121,990 175,502,281 7.9334 2.947 2.947 2.951 2.936 2.962 59,527,317 2.9483 0.63%
2011-01-18 0 7.880 7.880 7.920 7.870 8.030 35,755,098 283,687,083 7.9342 2.928 2.928 2.943 2.925 2.984 96,212,187 2.9486 -0.63%
2011-01-17 0 7.930 7.920 7.930 7.860 8.000 30,860,770 243,902,408 7.9033 2.947 2.943 2.947 2.921 2.973 83,042,205 2.9371 -0.88%
2011-01-14 0 8.000 8.000 8.020 7.990 8.080 44,944,772 360,295,616 8.0164 2.973 2.973 2.980 2.969 3.003 120,940,371 2.9791 -0.99%
2011-01-13 0 8.080 8.070 8.080 8.030 8.130 43,517,267 352,159,762 8.0924 3.003 2.999 3.003 2.984 3.021 117,099,146 3.0074 0.75%
2011-01-12 0 8.020 8.020 8.030 7.930 8.030 33,709,477 268,978,168 7.9793 2.980 2.980 2.984 2.947 2.984 90,707,694 2.9653 0.50%
2011-01-11 0 7.980 7.970 7.990 7.900 8.030 18,326,605 146,220,433 7.9786 2.966 2.962 2.969 2.936 2.984 49,314,443 2.9651 -0.25%
2011-01-10 0 8.000 7.990 8.020 7.900 8.090 22,399,139 178,963,630 7.9898 2.973 2.969 2.980 2.936 3.006 60,273,087 2.9692 -0.37%
2011-01-07 0 8.030 8.030 8.040 8.000 8.090 21,567,291 173,437,145 8.0417 2.984 2.984 2.988 2.973 3.006 58,034,696 2.9885 0.12%
2011-01-06 0 8.020 8.020 8.030 7.980 8.070 25,273,933 202,881,796 8.0273 2.980 2.980 2.984 2.966 2.999 68,008,774 2.9832 0.00%
2011-01-05 0 8.020 8.010 8.020 7.940 8.030 26,710,948 213,723,324 8.0013 2.980 2.977 2.980 2.951 2.984 71,875,589 2.9735 0.38%
2011-01-04 0 7.990 8.000 8.010 7.920 8.040 25,632,308 204,454,975 7.9765 2.969 2.973 2.977 2.943 2.988 68,973,113 2.9643 0.25%
2011-01-03 0 7.970 7.980 7.990 7.830 8.030 25,913,048 206,413,633 7.9656 2.962 2.966 2.969 2.910 2.984 69,728,547 2.9602 1.79%
2010-12-31 0 7.830 7.820 7.830 7.810 7.880 19,931,115 156,246,851 7.8393 2.910 2.906 2.910 2.902 2.928 53,631,965 2.9133 -0.13%
2010-12-30 0 7.840 7.810 7.820 7.760 7.910 24,511,173 191,964,971 7.8317 2.914 2.902 2.906 2.884 2.940 65,956,289 2.9105 0.26%
2010-12-29 0 7.820 7.830 7.840 7.690 7.840 16,168,010 126,021,125 7.7945 2.906 2.910 2.914 2.858 2.914 43,505,953 2.8966 1.69%
2010-12-28 0 7.690 7.680 7.690 7.630 7.700 16,469,408 126,268,097 7.6668 2.858 2.854 2.858 2.836 2.862 44,316,974 2.8492 -0.65%
2010-12-24 0 7.740 7.730 7.740 7.720 7.830 10,701,357 82,985,672 7.7547 2.876 2.873 2.876 2.869 2.910 28,795,921 2.8819 -0.90%
2010-12-23 0 7.810 7.800 7.820 7.750 7.910 19,526,675 152,440,420 7.8068 2.902 2.899 2.906 2.880 2.940 52,543,671 2.9012 -1.01%
2010-12-22 0 7.890 7.860 7.900 7.850 7.940 19,411,254 153,267,631 7.8958 2.932 2.921 2.936 2.917 2.951 52,233,089 2.9343 0.51%
2010-12-21 0 7.850 7.840 7.850 7.720 7.920 32,103,370 252,089,162 7.8524 2.917 2.914 2.917 2.869 2.943 86,385,875 2.9182 2.21%
2010-12-20 0 7.680 7.670 7.710 7.560 7.730 51,450,676 393,516,652 7.6484 2.854 2.850 2.865 2.810 2.873 138,446,888 2.8424 -0.26%
2010-12-17 0 7.700 7.670 7.690 7.670 7.810 58,633,685 453,829,226 7.7401 2.862 2.850 2.858 2.850 2.902 157,775,405 2.8764 -1.41%
2010-12-16 0 7.810 7.800 7.810 7.770 7.920 57,486,387 449,892,569 7.8261 2.902 2.899 2.902 2.888 2.943 154,688,179 2.9084 -1.14%
2010-12-15 0 7.900 7.900 7.920 7.880 8.010 52,198,491 414,031,498 7.9319 2.936 2.936 2.943 2.928 2.977 140,459,158 2.9477 -1.62%
2010-12-14 0 8.030 8.040 8.050 8.010 8.100 22,317,572 179,519,636 8.0439 2.984 2.988 2.992 2.977 3.010 60,053,602 2.9893 -0.50%
2010-12-13 0 8.070 8.060 8.070 8.000 8.150 18,132,447 146,274,472 8.0670 2.999 2.995 2.999 2.973 3.029 48,791,990 2.9979 0.62%
2010-12-10 0 8.020 8.020 8.030 8.000 8.120 39,303,232 315,587,049 8.0295 2.980 2.980 2.984 2.973 3.018 105,759,741 2.9840 -0.37%
2010-12-09 0 8.050 8.050 8.060 8.040 8.130 26,666,556 214,986,270 8.0620 2.992 2.992 2.995 2.988 3.021 71,756,136 2.9961 -0.25%
2010-12-08 0 8.070 8.040 8.050 8.030 8.170 26,658,858 214,965,361 8.0636 2.999 2.988 2.992 2.984 3.036 71,735,422 2.9966 -1.22%
2010-12-07 0 8.170 8.150 8.170 8.070 8.190 19,903,530 161,715,354 8.1250 3.036 3.029 3.036 2.999 3.044 53,557,737 3.0195 0.49%
2010-12-06 0 8.130 8.130 8.140 8.070 8.280 16,970,492 138,489,799 8.1606 3.021 3.021 3.025 2.999 3.077 45,665,324 3.0327 -0.73%
2010-12-03 0 8.190 8.190 8.200 8.170 8.380 20,328,393 167,910,743 8.2599 3.044 3.044 3.047 3.036 3.114 54,700,987 3.0696 -1.68%
2010-12-02 0 8.330 8.300 8.340 8.270 8.360 24,763,876 205,431,287 8.2956 3.096 3.085 3.099 3.073 3.107 66,636,278 3.0829 1.34%
2010-12-01 0 8.220 8.200 8.220 8.050 8.250 29,942,312 243,779,210 8.1416 3.055 3.047 3.055 2.992 3.066 80,570,757 3.0257 1.36%
2010-11-30 0 8.110 8.080 8.120 8.040 8.180 25,818,680 208,930,281 8.0922 3.014 3.003 3.018 2.988 3.040 69,474,615 3.0073 -0.86%
2010-11-29 0 8.180 8.180 8.190 8.040 8.210 18,128,560 147,028,597 8.1103 3.040 3.040 3.044 2.988 3.051 48,781,531 3.0140 0.62%
2010-11-26 0 8.130 8.130 8.140 8.060 8.200 28,061,464 227,594,827 8.1106 3.021 3.021 3.025 2.995 3.047 75,509,647 3.0141 -0.73%
2010-11-25 0 8.190 8.190 8.200 8.180 8.270 24,330,328 199,749,441 8.2099 3.044 3.044 3.047 3.040 3.073 65,469,659 3.0510 -0.12%
2010-11-24 0 8.200 8.200 8.220 8.170 8.340 24,287,723 199,925,282 8.2315 3.047 3.047 3.055 3.036 3.099 65,355,014 3.0591 -0.12%
2010-11-23 0 8.210 8.200 8.210 8.180 8.300 40,291,002 331,161,137 8.2192 3.051 3.047 3.051 3.040 3.085 108,417,698 3.0545 -2.03%
2010-11-22 0 8.380 8.370 8.390 8.280 8.420 28,688,723 239,424,963 8.3456 3.114 3.111 3.118 3.077 3.129 77,197,517 3.1015 -0.12%
2010-11-19 0 8.390 8.380 8.390 8.280 8.460 31,007,242 259,688,883 8.3751 3.118 3.114 3.118 3.077 3.144 83,436,341 3.1124 -0.59%
2010-11-18 0 8.440 8.440 8.450 8.330 8.450 26,318,875 220,918,994 8.3939 3.137 3.137 3.140 3.096 3.140 70,820,573 3.1194 1.56%
2010-11-17 0 8.310 8.310 8.320 8.300 8.440 34,509,035 288,530,423 8.3610 3.088 3.088 3.092 3.085 3.137 92,859,198 3.1072 -1.77%
2010-11-16 0 8.460 8.470 8.480 8.390 8.550 36,953,052 312,099,109 8.4458 3.144 3.148 3.151 3.118 3.177 99,435,721 3.1387 -0.94%
2010-11-15 0 8.540 8.530 8.540 8.490 8.650 33,553,538 285,849,480 8.5192 3.174 3.170 3.174 3.155 3.215 90,288,083 3.1660 -0.58%
2010-11-12 0 8.590 8.590 8.620 8.560 8.680 49,464,903 425,508,972 8.6022 3.192 3.192 3.203 3.181 3.226 133,103,439 3.1968 -1.94%
2010-11-11 0 8.760 8.750 8.760 8.680 8.870 37,067,093 325,231,832 8.7741 3.255 3.252 3.255 3.226 3.296 99,742,590 3.2607 0.69%
2010-11-10 0 8.700 8.700 8.720 8.660 8.910 81,996,653 716,794,968 8.7418 3.233 3.233 3.241 3.218 3.311 220,642,027 3.2487 -2.90%
2010-11-09 0 8.960 8.960 8.970 8.850 9.030 39,214,503 351,208,696 8.9561 3.330 3.330 3.333 3.289 3.356 105,520,983 3.3283 -0.44%
2010-11-08 0 9.000 9.030 9.040 8.910 9.040 34,060,017 304,822,886 8.9496 3.345 3.356 3.360 3.311 3.360 91,650,951 3.3259 0.22%
2010-11-05 0 8.980 8.960 8.990 8.940 9.100 71,607,375 645,653,390 9.0166 3.337 3.330 3.341 3.322 3.382 192,685,870 3.3508 0.79%
2010-11-04 0 8.910 8.900 8.920 8.800 8.930 70,942,226 631,063,573 8.8955 3.311 3.307 3.315 3.270 3.319 190,896,043 3.3058 1.95%
2010-11-03 0 8.740 8.740 8.750 8.550 8.780 77,891,355 678,068,724 8.7053 3.248 3.248 3.252 3.177 3.263 209,595,219 3.2351 1.98%
2010-11-02 0 8.570 8.560 8.570 8.460 8.620 64,021,558 546,468,392 8.5357 3.185 3.181 3.185 3.144 3.203 172,273,451 3.1721 0.94%
2010-11-01 0 8.490 8.480 8.490 8.420 8.640 143,600,220 1,221,405,506 8.5056 3.155 3.151 3.155 3.129 3.211 386,408,987 3.1609 0.24%
2010-10-29 0 8.470 8.480 8.490 8.460 8.990 220,188,206 1,899,315,267 8.6259 3.148 3.151 3.155 3.144 3.341 592,497,015 3.2056 -7.83%
2010-10-28 0 9.190 9.180 9.190 9.020 9.260 21,013,827 193,095,222 9.1890 3.415 3.412 3.415 3.352 3.441 56,545,398 3.4149 1.77%
2010-10-27 0 9.030 9.020 9.030 8.950 9.350 41,518,799 378,507,424 9.1165 3.356 3.352 3.356 3.326 3.475 111,721,536 3.3880 -3.01%
2010-10-26 0 9.310 9.300 9.320 9.250 9.370 18,592,798 172,753,187 9.2914 3.460 3.456 3.464 3.438 3.482 50,030,733 3.4529 0.32%
2010-10-25 0 9.280 9.260 9.290 9.250 9.400 29,970,389 279,542,272 9.3273 3.449 3.441 3.452 3.438 3.493 80,646,309 3.4663 0.00%
2010-10-22 0 9.280 9.270 9.280 9.270 9.450 20,175,472 187,865,081 9.3116 3.449 3.445 3.449 3.445 3.512 54,289,497 3.4604 -1.17%
2010-10-21 0 9.390 9.390 9.400 9.210 9.410 27,126,536 252,522,988 9.3091 3.490 3.490 3.493 3.423 3.497 72,993,881 3.4595 1.40%
2010-10-20 0 9.260 9.250 9.260 9.180 9.370 42,125,821 389,751,405 9.2521 3.441 3.438 3.441 3.412 3.482 113,354,951 3.4383 -1.38%
2010-10-19 0 9.390 9.390 9.400 9.260 9.460 22,647,779 211,795,976 9.3517 3.490 3.490 3.493 3.441 3.516 60,942,144 3.4754 0.75%
2010-10-18 0 9.320 9.300 9.310 9.230 9.530 59,990,277 559,837,711 9.3321 3.464 3.456 3.460 3.430 3.542 161,425,813 3.4681 -1.17%
2010-10-15 0 9.430 9.430 9.440 9.210 9.450 112,723,177 1,058,295,222 9.3884 3.504 3.504 3.508 3.423 3.512 303,322,994 3.4890 2.06%
2010-10-14 0 9.240 9.240 9.250 9.020 9.250 105,700,866 968,588,477 9.1635 3.434 3.434 3.438 3.352 3.438 284,426,894 3.4054 3.36%
2010-10-13 0 8.940 8.930 8.940 8.830 8.950 36,420,173 324,309,253 8.9047 3.322 3.319 3.322 3.281 3.326 98,001,815 3.3092 1.25%
2010-10-12 0 8.830 8.820 8.840 8.670 8.840 26,121,996 228,226,570 8.7369 3.281 3.278 3.285 3.222 3.285 70,290,798 3.2469 0.91%
2010-10-11 0 8.750 8.740 8.760 8.740 8.940 45,480,464 402,760,378 8.8557 3.252 3.248 3.255 3.248 3.322 122,381,846 3.2910 -0.91%
2010-10-08 0 8.830 8.820 8.830 8.710 8.850 49,562,385 436,083,680 8.7987 3.281 3.278 3.281 3.237 3.289 133,365,750 3.2698 0.68%
2010-10-07 0 8.770 8.750 8.760 8.620 8.800 53,465,086 466,412,684 8.7237 3.259 3.252 3.255 3.203 3.270 143,867,396 3.2420 1.39%
2010-10-06 0 8.650 8.630 8.640 8.480 8.740 98,444,595 848,948,759 8.6236 3.215 3.207 3.211 3.151 3.248 264,901,240 3.2048 3.22%
2010-10-05 0 8.380 8.370 8.380 8.320 8.400 32,697,613 273,150,112 8.3538 3.114 3.111 3.114 3.092 3.122 87,984,904 3.1045 0.00%
2010-10-04 0 8.380 8.370 8.380 8.340 8.430 51,938,228 435,106,036 8.3774 3.114 3.111 3.114 3.099 3.133 139,758,826 3.1133 -0.12%
2010-09-30 0 8.390 8.380 8.400 8.350 8.420 35,391,852 296,650,278 8.3819 3.118 3.114 3.122 3.103 3.129 95,234,741 3.1149 -0.47%
2010-09-29 0 8.430 8.410 8.440 8.390 8.500 42,075,925 355,381,222 8.4462 3.133 3.125 3.137 3.118 3.159 113,220,687 3.1388 1.08%
2010-09-28 0 8.340 8.330 8.340 8.310 8.480 36,381,801 304,904,987 8.3807 3.099 3.096 3.099 3.088 3.151 97,898,561 3.1145 -1.77%
2010-09-27 0 8.490 8.480 8.490 8.410 8.500 30,854,029 261,186,835 8.4652 3.155 3.151 3.155 3.125 3.159 83,024,066 3.1459 1.07%
2010-09-24 0 8.400 8.390 8.400 8.360 8.430 32,282,764 270,837,928 8.3896 3.122 3.118 3.122 3.107 3.133 86,868,601 3.1178 0.00%
2010-09-22 0 8.400 8.400 8.410 8.390 8.480 25,769,988 217,419,374 8.4369 3.122 3.122 3.125 3.118 3.151 69,343,591 3.1354 -0.36%
2010-09-21 0 8.430 8.420 8.430 8.380 8.450 57,833,571 485,902,378 8.4017 3.133 3.129 3.133 3.114 3.140 155,622,405 3.1223 0.24%
2010-09-20 0 8.410 8.440 8.450 8.380 8.500 39,082,315 329,247,905 8.4245 3.125 3.137 3.140 3.114 3.159 105,165,283 3.1308 -0.83%
2010-09-17 0 8.480 8.480 8.500 8.420 8.590 54,831,843 465,235,863 8.4848 3.151 3.151 3.159 3.129 3.192 147,545,156 3.1532 0.12%
2010-09-16 0 8.470 8.480 8.490 8.350 8.530 34,986,280 295,342,476 8.4417 3.148 3.151 3.155 3.103 3.170 94,143,401 3.1372 -0.82%
2010-09-15 0 8.540 8.520 8.540 8.480 8.680 18,335,753 157,318,152 8.5799 3.174 3.166 3.174 3.151 3.226 49,339,059 3.1885 -0.12%
2010-09-14 0 8.550 8.540 8.550 8.500 8.640 37,375,818 320,380,700 8.5719 3.177 3.174 3.177 3.159 3.211 100,573,328 3.1855 0.59%
2010-09-13 0 8.500 8.500 8.520 8.440 8.550 41,530,601 352,696,015 8.4924 3.159 3.159 3.166 3.137 3.177 111,753,293 3.1560 1.31%
2010-09-10 0 8.390 8.380 8.390 8.310 8.480 15,564,252 130,848,827 8.4070 3.118 3.114 3.118 3.088 3.151 41,881,321 3.1243 -0.47%
2010-09-09 0 8.430 8.420 8.430 8.310 8.440 26,900,754 226,308,847 8.4127 3.133 3.129 3.133 3.088 3.137 72,386,331 3.1264 1.57%
2010-09-08 0 8.300 8.310 8.320 8.280 8.440 45,988,916 383,033,012 8.3288 3.085 3.088 3.092 3.077 3.137 123,750,023 3.0952 -2.01%
2010-09-07 0 8.470 8.450 8.470 8.420 8.510 24,955,836 211,590,798 8.4786 3.148 3.140 3.148 3.129 3.163 67,152,817 3.1509 -0.12%
2010-09-06 0 8.480 8.480 8.490 8.400 8.510 33,535,355 283,419,806 8.4514 3.151 3.151 3.155 3.122 3.163 90,239,155 3.1408 1.31%
2010-09-03 0 8.370 8.380 8.390 8.330 8.430 38,005,033 318,487,742 8.3801 3.111 3.114 3.118 3.096 3.133 102,266,461 3.1143 -0.48%
2010-09-02 0 8.410 8.410 8.420 8.320 8.460 31,236,048 262,410,741 8.4009 3.125 3.125 3.129 3.092 3.144 84,052,028 3.1220 2.36%
2010-09-01 0 8.330 8.320 8.350 8.250 8.370 24,952,702 207,682,553 8.3230 3.053 3.050 3.061 3.024 3.068 68,078,502 3.0506 0.97%
2010-08-31 0 8.250 8.250 8.260 8.160 8.390 42,971,615 354,569,872 8.2513 3.024 3.024 3.028 2.991 3.075 117,239,534 3.0243 -1.90%
2010-08-30 0 8.410 8.410 8.420 8.360 8.480 33,804,430 284,661,517 8.4208 3.083 3.083 3.086 3.064 3.108 92,228,687 3.0865 0.84%
2010-08-27 0 8.340 8.300 8.320 8.270 8.350 19,443,434 161,341,513 8.2980 3.057 3.042 3.050 3.031 3.061 53,047,556 3.0415 0.36%
2010-08-26 0 8.310 8.330 8.350 8.290 8.380 17,752,365 147,714,008 8.3208 3.046 3.053 3.061 3.039 3.072 48,433,809 3.0498 -0.84%
2010-08-25 0 8.380 8.360 8.390 8.290 8.410 30,080,833 250,597,158 8.3308 3.072 3.064 3.075 3.039 3.083 82,069,591 3.0535 -0.12%
2010-08-24 0 8.390 8.390 8.410 8.380 8.490 18,727,602 157,524,001 8.4113 3.075 3.075 3.083 3.072 3.112 51,094,550 3.0830 -0.94%
2010-08-23 0 8.470 8.480 8.490 8.420 8.560 14,165,176 119,809,281 8.4580 3.104 3.108 3.112 3.086 3.137 38,646,875 3.1001 -1.05%
2010-08-20 0 8.560 8.550 8.560 8.470 8.600 21,935,548 186,868,242 8.5190 3.137 3.134 3.137 3.104 3.152 59,846,795 3.1224 -0.81%
2010-08-19 0 8.630 8.630 8.650 8.560 8.760 37,561,832 324,788,613 8.6468 3.163 3.163 3.170 3.137 3.211 102,480,014 3.1693 0.23%
2010-08-18 0 8.610 8.610 8.620 8.520 8.720 28,453,412 244,597,585 8.5964 3.156 3.156 3.159 3.123 3.196 77,629,495 3.1508 -0.46%
2010-08-17 0 8.650 8.630 8.640 8.520 8.650 15,209,162 130,877,812 8.6052 3.170 3.163 3.167 3.123 3.170 41,495,184 3.1540 0.46%
2010-08-16 0 8.610 8.580 8.620 8.380 8.660 33,814,702 289,818,961 8.5708 3.156 3.145 3.159 3.072 3.174 92,256,712 3.1414 2.14%
2010-08-13 0 8.430 8.460 8.470 8.370 8.470 35,368,868 298,012,714 8.4258 3.090 3.101 3.104 3.068 3.104 96,496,946 3.0883 -0.47%
2010-08-12 0 8.470 8.470 8.480 8.400 8.500 31,412,229 265,525,309 8.4529 3.104 3.104 3.108 3.079 3.115 85,702,041 3.0982 -1.28%
2010-08-11 0 8.580 8.580 8.590 8.500 8.820 44,965,825 386,656,079 8.5989 3.145 3.145 3.148 3.115 3.233 122,680,341 3.1517 -1.83%
2010-08-10 0 8.740 8.730 8.750 8.710 8.930 28,854,074 253,157,684 8.7737 3.203 3.200 3.207 3.192 3.273 78,722,622 3.2158 -2.56%
2010-08-09 0 8.970 8.980 8.990 8.910 9.050 18,775,753 168,188,160 8.9577 3.288 3.291 3.295 3.266 3.317 51,225,921 3.2833 -0.33%
2010-08-06 0 9.000 8.990 9.000 8.870 9.080 48,481,483 435,590,896 8.9847 3.299 3.295 3.299 3.251 3.328 132,272,117 3.2931 1.12%
2010-08-05 0 8.900 8.900 8.910 8.800 8.940 25,596,199 227,462,349 8.8866 3.262 3.262 3.266 3.225 3.277 69,834,156 3.2572 0.34%
2010-08-04 0 8.870 8.860 8.880 8.790 8.900 35,025,598 310,622,717 8.8684 3.251 3.247 3.255 3.222 3.262 95,560,402 3.2505 0.80%
2010-08-03 0 8.800 8.810 8.820 8.780 8.900 42,983,258 380,305,102 8.8477 3.225 3.229 3.233 3.218 3.262 117,271,300 3.2430 0.11%
2010-08-02 0 8.790 8.790 8.800 8.710 8.830 43,799,611 384,931,079 8.7885 3.222 3.222 3.225 3.192 3.236 119,498,557 3.2212 1.97%
2010-07-30 0 8.620 8.610 8.650 8.520 8.650 21,853,697 187,367,000 8.5737 3.159 3.156 3.170 3.123 3.170 59,623,481 3.1425 0.12%
2010-07-29 0 8.610 8.630 8.640 8.520 8.690 30,288,368 260,119,781 8.5881 3.156 3.163 3.167 3.123 3.185 82,635,809 3.1478 -0.46%
2010-07-28 0 8.650 8.640 8.650 8.440 8.710 60,864,392 524,901,974 8.6241 3.170 3.167 3.170 3.093 3.192 166,056,430 3.1610 0.93%
2010-07-27 0 8.570 8.560 8.570 8.510 8.660 44,351,752 378,819,099 8.5412 3.141 3.137 3.141 3.119 3.174 121,004,965 3.1306 -0.35%
2010-07-26 0 8.600 8.570 8.600 8.570 8.760 38,564,540 332,973,951 8.6342 3.152 3.141 3.152 3.141 3.211 105,215,704 3.1647 -1.15%
2010-07-23 0 8.700 8.690 8.700 8.630 8.730 39,748,003 345,240,074 8.6857 3.189 3.185 3.189 3.163 3.200 108,444,548 3.1836 0.93%
2010-07-22 0 8.620 8.610 8.620 8.460 8.640 20,246,901 173,239,603 8.5564 3.159 3.156 3.159 3.101 3.167 55,239,656 3.1361 0.58%
2010-07-21 0 8.570 8.560 8.580 8.440 8.580 44,452,836 379,227,005 8.5310 3.141 3.137 3.145 3.093 3.145 121,280,752 3.1269 1.90%
2010-07-20 0 8.410 8.410 8.420 8.230 8.500 36,819,103 310,049,127 8.4209 3.083 3.083 3.086 3.017 3.115 100,453,625 3.0865 2.19%
2010-07-19 0 8.230 8.220 8.230 8.200 8.300 34,837,579 287,531,475 8.2535 3.017 3.013 3.017 3.006 3.042 95,047,429 3.0251 -0.96%
2010-07-16 0 8.310 8.330 8.370 8.280 8.470 76,193,556 636,139,398 8.3490 3.046 3.053 3.068 3.035 3.104 207,879,016 3.0601 -2.24%
2010-07-15 0 8.500 8.510 8.520 8.370 8.700 50,358,852 430,114,161 8.5410 3.115 3.119 3.123 3.068 3.189 137,394,146 3.1305 -1.85%
2010-07-14 0 8.660 8.650 8.660 8.560 8.720 40,802,211 351,581,574 8.6167 3.174 3.170 3.174 3.137 3.196 111,320,746 3.1583 1.05%
2010-07-13 0 8.570 8.550 8.560 8.450 8.600 40,598,742 347,108,468 8.5497 3.141 3.134 3.137 3.097 3.152 110,765,621 3.1337 0.82%
2010-07-12 0 8.500 8.500 8.510 8.430 8.610 33,792,569 288,739,445 8.5445 3.115 3.115 3.119 3.090 3.156 92,196,327 3.1318 1.07%
2010-07-09 0 8.410 8.400 8.420 8.230 8.500 48,745,561 409,723,809 8.4054 3.083 3.079 3.086 3.017 3.115 132,992,602 3.0808 2.44%
2010-07-08 0 8.210 8.210 8.220 8.120 8.400 33,588,390 278,629,784 8.2954 3.009 3.009 3.013 2.976 3.079 91,639,265 3.0405 0.37%
2010-07-07 0 8.180 8.160 8.170 8.100 8.260 22,520,867 183,227,388 8.1359 2.998 2.991 2.995 2.969 3.028 61,443,722 2.9820 -1.09%
2010-07-06 0 8.270 8.260 8.270 7.980 8.300 47,239,404 386,599,538 8.1838 3.031 3.028 3.031 2.925 3.042 128,883,351 2.9996 3.12%
2010-07-05 0 8.020 8.010 8.020 8.000 8.120 69,347,314 557,560,718 8.0401 2.940 2.936 2.940 2.932 2.976 189,200,401 2.9469 -1.11%
2010-07-02 0 8.110 8.080 8.090 8.030 8.260 68,411,122 554,161,582 8.1005 2.973 2.962 2.965 2.943 3.028 186,646,187 2.9690 -2.17%
2010-06-30 0 8.290 8.290 8.310 8.180 8.320 57,626,601 475,706,748 8.2550 3.039 3.039 3.046 2.998 3.050 157,222,759 3.0257 -1.43%
2010-06-29 0 8.410 8.400 8.410 8.300 8.720 43,980,636 370,899,666 8.4332 3.083 3.079 3.083 3.042 3.196 119,992,448 3.0910 -3.44%
2010-06-28 0 8.710 8.690 8.710 8.640 8.830 23,252,758 202,760,940 8.7199 3.192 3.185 3.192 3.167 3.236 63,440,541 3.1961 -0.46%
2010-06-25 0 8.750 8.730 8.740 8.480 8.770 44,186,809 380,615,731 8.6138 3.207 3.200 3.203 3.108 3.214 120,554,950 3.1572 1.98%
2010-06-24 0 8.580 8.580 8.590 8.560 8.800 59,135,140 510,940,944 8.6402 3.145 3.145 3.148 3.137 3.225 161,338,509 3.1669 -1.94%
2010-06-23 0 8.750 8.740 8.750 8.730 8.850 49,908,156 437,696,102 8.7700 3.207 3.203 3.207 3.200 3.244 136,164,512 3.2145 -1.80%
2010-06-22 0 8.910 8.910 8.920 8.810 8.990 54,177,536 482,139,982 8.8993 3.266 3.266 3.269 3.229 3.295 147,812,669 3.2618 0.22%
2010-06-21 0 8.890 8.870 8.880 8.450 8.900 75,173,046 657,708,136 8.7493 3.258 3.251 3.255 3.097 3.262 205,094,756 3.2069 6.34%
2010-06-18 0 8.360 8.360 8.370 8.190 8.400 41,078,422 342,013,802 8.3259 3.064 3.064 3.068 3.002 3.079 112,074,333 3.0517 1.09%
2010-06-17 0 8.270 8.260 8.270 8.250 8.440 34,830,267 290,201,228 8.3319 3.031 3.028 3.031 3.024 3.093 95,027,480 3.0539 -0.96%
2010-06-15 0 8.350 8.350 8.370 8.270 8.390 32,042,436 267,081,602 8.3352 3.061 3.061 3.068 3.031 3.075 87,421,436 3.0551 0.36%
2010-06-14 0 8.320 8.300 8.310 8.280 8.430 32,018,033 267,197,079 8.3452 3.050 3.042 3.046 3.035 3.090 87,354,857 3.0588 1.34%
2010-06-11 0 8.210 8.210 8.220 8.070 8.290 56,587,582 463,421,766 8.1895 3.009 3.009 3.013 2.958 3.039 154,388,002 3.0017 2.39%
2010-06-10 0 8.450 8.440 8.450 8.350 8.470 92,443,746 779,008,974 8.4268 2.939 2.935 2.939 2.904 2.946 265,794,795 2.9309 0.60%
2010-06-09 0 8.400 8.400 8.410 8.380 8.590 65,028,668 549,664,424 8.4526 2.922 2.922 2.925 2.915 2.988 186,970,804 2.9398 0.12%
2010-06-08 0 8.390 8.390 8.400 8.140 8.480 77,983,870 652,836,166 8.3714 2.918 2.918 2.922 2.831 2.949 224,219,676 2.9116 3.20%
2010-06-07 0 8.130 8.120 8.140 7.960 8.180 51,024,694 412,082,365 8.0761 2.828 2.824 2.831 2.768 2.845 146,706,496 2.8089 -0.73%
2010-06-04 0 8.190 8.200 8.210 8.050 8.270 12,535,713 102,546,427 8.1803 2.848 2.852 2.855 2.800 2.876 36,042,755 2.8451 -0.36%
2010-06-03 0 8.220 8.200 8.210 8.200 8.300 19,766,014 163,107,386 8.2519 2.859 2.852 2.855 2.852 2.887 56,831,358 2.8700 1.99%
2010-06-02 0 8.060 8.030 8.040 8.000 8.290 37,429,331 303,202,362 8.1007 2.803 2.793 2.796 2.782 2.883 107,617,030 2.8174 -0.98%
2010-06-01 0 8.140 8.110 8.140 8.050 8.230 30,536,000 248,056,340 8.1234 2.831 2.821 2.831 2.800 2.862 87,797,284 2.8253 -1.45%
2010-05-31 0 8.260 8.240 8.260 8.210 8.350 19,047,083 157,653,235 8.2770 2.873 2.866 2.873 2.855 2.904 54,764,284 2.8788 0.12%
2010-05-28 0 8.250 8.220 8.250 8.120 8.480 72,786,450 603,419,799 8.2903 2.869 2.859 2.869 2.824 2.949 209,276,023 2.8834 3.77%
2010-05-27 0 7.950 7.970 7.980 7.690 8.080 45,694,254 362,599,862 7.9353 2.765 2.772 2.775 2.675 2.810 131,380,384 2.7599 2.45%
2010-05-26 0 7.760 7.750 7.770 7.690 7.850 46,122,185 357,693,900 7.7554 2.699 2.695 2.702 2.675 2.730 132,610,774 2.6973 1.31%
2010-05-25 0 7.660 7.660 7.670 7.640 7.940 47,010,500 365,696,459 7.7790 2.664 2.664 2.668 2.657 2.762 135,164,862 2.7056 -4.84%
2010-05-24 0 8.050 8.040 8.080 7.980 8.140 35,040,000 282,707,335 8.0681 2.800 2.796 2.810 2.775 2.831 100,747,211 2.8061 1.90%
2010-05-20 0 7.900 7.890 7.910 7.820 8.000 39,481,636 312,645,004 7.9187 2.748 2.744 2.751 2.720 2.782 113,517,829 2.7541 0.51%
2010-05-19 0 7.860 7.850 7.860 7.850 8.020 33,860,432 268,827,504 7.9393 2.734 2.730 2.734 2.730 2.789 97,355,711 2.7613 -2.60%
2010-05-18 0 8.070 8.040 8.060 7.920 8.080 49,810,417 399,627,729 8.0230 2.807 2.796 2.803 2.755 2.810 143,215,200 2.7904 1.64%
2010-05-17 0 7.940 7.960 7.970 7.880 8.050 48,274,399 382,884,127 7.9314 2.762 2.768 2.772 2.741 2.800 138,798,832 2.7586 -3.17%
2010-05-14 0 8.200 8.180 8.200 8.170 8.340 24,926,000 205,611,979 8.2489 2.852 2.845 2.852 2.842 2.901 71,667,380 2.8690 -1.80%
2010-05-13 0 8.350 8.340 8.350 8.270 8.450 30,961,791 258,978,819 8.3645 2.904 2.901 2.904 2.876 2.939 89,021,521 2.9092 1.95%
2010-05-12 0 8.190 8.180 8.200 8.120 8.240 18,351,490 150,139,989 8.1814 2.848 2.845 2.852 2.824 2.866 52,764,311 2.8455 0.00%
2010-05-11 0 8.190 8.180 8.200 8.110 8.450 40,205,896 332,806,456 8.2776 2.848 2.845 2.852 2.821 2.939 115,600,226 2.8789 -2.62%
2010-05-10 0 8.410 8.400 8.410 8.280 8.480 39,907,606 334,755,529 8.3883 2.925 2.922 2.925 2.880 2.949 114,742,580 2.9174 2.44%
2010-05-07 0 8.210 8.220 8.230 8.080 8.340 52,892,072 433,601,303 8.1979 2.855 2.859 2.862 2.810 2.901 152,075,592 2.8512 -1.91%
2010-05-06 0 8.370 8.320 8.350 8.020 8.500 84,027,603 694,095,364 8.2603 2.911 2.894 2.904 2.789 2.956 241,596,652 2.8730 -1.30%
2010-05-05 0 8.480 8.490 8.500 8.420 8.630 69,155,110 588,733,841 8.5132 2.949 2.953 2.956 2.928 3.002 198,835,174 2.9609 -3.64%
2010-05-04 0 8.800 8.780 8.800 8.740 8.900 41,888,281 368,544,891 8.7983 3.061 3.054 3.061 3.040 3.095 120,437,429 3.0601 0.23%
2010-05-03 0 8.780 8.770 8.780 8.730 8.870 31,760,390 279,299,427 8.7940 3.054 3.050 3.054 3.036 3.085 91,317,658 3.0585 -2.77%
2010-04-30 0 9.030 9.030 9.040 8.840 9.050 65,577,887 586,122,861 8.9378 3.141 3.141 3.144 3.075 3.148 188,549,921 3.1086 1.80%
2010-04-29 0 8.870 8.910 8.920 8.840 9.080 38,850,612 347,171,006 8.9360 3.085 3.099 3.102 3.075 3.158 111,703,505 3.1080 -0.56%
2010-04-28 0 8.920 8.910 8.920 8.860 8.950 36,254,680 323,057,397 8.9108 3.102 3.099 3.102 3.082 3.113 104,239,666 3.0992 -1.51%
2010-04-27 0 9.170 9.150 9.160 9.010 9.320 29,604,288 270,740,148 9.1453 3.150 3.143 3.146 3.095 3.201 86,187,017 3.1413 -1.61%
2010-04-26 0 9.320 9.330 9.340 9.230 9.340 27,651,697 256,722,618 9.2842 3.201 3.205 3.208 3.170 3.208 80,502,436 3.1890 2.31%
2010-04-23 0 9.110 9.110 9.120 9.030 9.220 25,078,564 228,613,247 9.1159 3.129 3.129 3.133 3.102 3.167 73,011,269 3.1312 -0.87%
2010-04-22 0 9.190 9.170 9.210 9.010 9.250 23,943,808 218,145,370 9.1107 3.157 3.150 3.164 3.095 3.177 69,707,652 3.1294 0.11%
2010-04-21 0 9.180 9.180 9.190 9.180 9.480 31,924,837 296,336,684 9.2823 3.153 3.153 3.157 3.153 3.256 92,942,836 3.1884 -1.61%
2010-04-20 0 9.330 9.330 9.340 9.180 9.380 35,361,384 328,328,519 9.2849 3.205 3.205 3.208 3.153 3.222 102,947,662 3.1893 1.97%
2010-04-19 0 9.150 9.140 9.150 9.030 9.200 57,534,093 523,736,985 9.1031 3.143 3.139 3.143 3.102 3.160 167,499,110 3.1268 -1.40%
2010-04-16 0 9.280 9.330 9.340 9.240 9.650 56,609,403 529,882,063 9.3603 3.188 3.205 3.208 3.174 3.315 164,807,058 3.2152 -3.83%
2010-04-15 0 9.650 9.630 9.660 9.610 9.780 33,054,033 319,397,043 9.6629 3.315 3.308 3.318 3.301 3.359 96,230,266 3.3191 -0.21%
2010-04-14 0 9.670 9.670 9.680 9.550 9.700 37,494,222 361,598,675 9.6441 3.322 3.322 3.325 3.280 3.332 109,156,997 3.3126 1.15%
2010-04-13 0 9.560 9.550 9.570 9.500 9.810 50,013,889 481,419,005 9.6257 3.284 3.280 3.287 3.263 3.370 145,605,526 3.3063 -1.24%
2010-04-12 0 9.680 9.670 9.690 9.620 9.850 49,582,240 481,650,745 9.7142 3.325 3.322 3.328 3.304 3.383 144,348,865 3.3367 -0.62%
2010-04-09 0 9.740 9.720 9.730 9.670 9.790 51,965,484 506,493,559 9.7467 3.346 3.339 3.342 3.322 3.363 151,287,208 3.3479 0.83%
2010-04-08 0 9.660 9.650 9.680 9.640 9.790 46,746,331 453,496,689 9.7012 3.318 3.315 3.325 3.311 3.363 136,092,678 3.3323 -0.51%
2010-04-07 0 9.710 9.690 9.710 9.650 9.900 79,196,867 769,862,974 9.7209 3.335 3.328 3.335 3.315 3.401 230,565,983 3.3390 1.68%
2010-04-01 0 9.550 9.530 9.550 9.410 9.550 104,755,662 992,627,270 9.4756 3.280 3.273 3.280 3.232 3.280 304,975,349 3.2548 3.24%
2010-03-31 0 9.250 9.250 9.260 9.000 9.320 163,366,806 1,503,880,558 9.2055 3.177 3.177 3.181 3.091 3.201 475,610,079 3.1620 4.40%
2010-03-30 0 8.860 8.830 8.840 8.680 8.900 51,845,461 457,868,256 8.8314 3.043 3.033 3.036 2.981 3.057 150,937,785 3.0335 1.49%
2010-03-29 0 8.730 8.730 8.750 8.650 8.800 31,588,038 276,358,182 8.7488 2.999 2.999 3.006 2.971 3.023 91,962,312 3.0051 1.16%
2010-03-26 0 8.630 8.620 8.650 8.450 8.650 27,985,439 240,092,414 8.5792 2.964 2.961 2.971 2.902 2.971 81,474,059 2.9469 1.29%
2010-03-25 0 8.520 8.530 8.540 8.470 8.550 32,488,253 276,464,534 8.5097 2.927 2.930 2.933 2.909 2.937 94,583,110 2.9230 -1.62%
2010-03-24 0 8.660 8.640 8.660 8.580 8.740 18,352,446 158,969,102 8.6620 2.975 2.968 2.975 2.947 3.002 53,429,509 2.9753 0.70%
2010-03-23 0 8.600 8.630 8.640 8.590 8.820 33,871,625 294,558,988 8.6963 2.954 2.964 2.968 2.951 3.030 98,610,523 2.9871 -0.69%
2010-03-22 0 8.660 8.660 8.690 8.600 8.800 32,074,311 277,542,018 8.6531 2.975 2.975 2.985 2.954 3.023 93,378,000 2.9722 -2.04%
2010-03-19 0 8.840 8.820 8.850 8.730 8.860 30,263,652 266,732,442 8.8136 3.036 3.030 3.040 2.999 3.043 88,106,625 3.0274 0.57%
2010-03-18 0 8.790 8.780 8.800 8.650 8.840 28,117,392 246,792,029 8.7772 3.019 3.016 3.023 2.971 3.036 81,858,214 3.0149 0.46%
2010-03-17 0 8.750 8.730 8.740 8.630 8.790 39,306,979 343,033,828 8.7270 3.006 2.999 3.002 2.964 3.019 114,434,479 2.9976 2.46%
2010-03-16 0 8.540 8.550 8.560 8.430 8.650 15,569,678 132,675,277 8.5214 2.933 2.937 2.940 2.896 2.971 45,328,032 2.9270 0.00%
2010-03-15 0 8.540 8.530 8.560 8.480 8.600 21,420,040 182,698,575 8.5293 2.933 2.930 2.940 2.913 2.954 62,360,201 2.9297 -1.16%
2010-03-12 0 8.640 8.630 8.640 8.570 8.660 25,913,492 223,270,776 8.6160 2.968 2.964 2.968 2.944 2.975 75,441,996 2.9595 -0.58%
2010-03-11 0 8.690 8.690 8.700 8.510 8.730 48,344,359 417,361,200 8.6331 2.985 2.985 2.988 2.923 2.999 140,745,020 2.9654 0.35%
2010-03-10 0 8.660 8.640 8.660 8.580 8.720 33,558,425 289,811,759 8.6360 2.975 2.968 2.975 2.947 2.995 97,698,704 2.9664 0.35%
2010-03-09 0 8.630 8.620 8.630 8.530 8.740 34,890,393 300,494,003 8.6125 2.964 2.961 2.964 2.930 3.002 101,576,465 2.9583 0.00%
2010-03-08 0 8.630 8.620 8.630 8.550 8.680 74,490,863 640,383,715 8.5968 2.964 2.961 2.964 2.937 2.981 216,865,385 2.9529 2.01%
2010-03-05 0 8.460 8.610 8.660 8.190 8.660 224,827,393 1,870,951,296 8.3217 2.906 2.957 2.975 2.813 2.975 654,540,398 2.8584 2.30%
2010-03-04 0 8.270 8.280 8.300 8.240 8.680 91,797,069 769,585,609 8.3836 2.841 2.844 2.851 2.830 2.981 267,248,974 2.8797 -3.50%
2010-03-03 0 8.570 8.570 8.580 8.510 8.650 54,220,607 464,632,897 8.5693 2.944 2.944 2.947 2.923 2.971 157,852,552 2.9435 -0.58%
2010-03-02 0 8.620 8.610 8.620 8.560 8.800 62,208,490 539,871,929 8.6784 2.961 2.957 2.961 2.940 3.023 181,107,690 2.9809 -0.35%
2010-03-01 0 8.650 8.640 8.650 8.620 8.770 87,635,644 761,496,027 8.6893 2.971 2.968 2.971 2.961 3.012 255,133,810 2.9847 1.29%
2010-02-26 0 8.540 8.510 8.520 8.330 8.570 79,133,697 668,444,189 8.4470 2.933 2.923 2.927 2.861 2.944 230,382,076 2.9015 3.52%
2010-02-25 0 8.250 8.230 8.240 8.120 8.350 100,133,618 825,861,468 8.2476 2.834 2.827 2.830 2.789 2.868 291,519,184 2.8330 0.61%
2010-02-24 0 8.200 8.210 8.220 7.860 8.220 84,798,333 685,827,971 8.0878 2.817 2.820 2.823 2.700 2.823 246,873,541 2.7781 2.63%
2010-02-23 0 7.990 7.990 8.020 7.720 8.170 54,600,136 437,676,859 8.0160 2.744 2.744 2.755 2.652 2.806 158,957,475 2.7534 0.88%
2010-02-22 0 7.920 7.910 7.920 7.850 7.970 32,585,701 257,721,192 7.9090 2.720 2.717 2.720 2.696 2.738 94,866,811 2.7167 2.99%
2010-02-19 0 7.690 7.670 7.680 7.650 7.900 45,056,094 346,605,420 7.6928 2.641 2.635 2.638 2.628 2.714 131,171,888 2.6424 -3.75%
2010-02-18 0 7.990 7.970 7.980 7.960 8.050 12,943,000 103,604,248 8.0047 2.744 2.738 2.741 2.734 2.765 37,680,979 2.7495 -0.62%
2010-02-17 0 8.040 8.020 8.030 8.020 8.190 33,080,066 268,103,115 8.1047 2.762 2.755 2.758 2.755 2.813 96,306,056 2.7839 1.39%
2010-02-12 0 7.930 7.900 7.910 7.870 8.080 26,299,869 209,766,269 7.9759 2.724 2.714 2.717 2.703 2.775 76,566,856 2.7396 -0.75%
2010-02-11 0 7.990 7.950 7.980 7.800 8.040 66,354,001 528,987,953 7.9722 2.744 2.731 2.741 2.679 2.762 193,176,524 2.7384 3.77%
2010-02-10 0 7.700 7.690 7.700 7.510 7.730 39,092,309 298,656,009 7.6398 2.645 2.641 2.645 2.580 2.655 113,809,510 2.6242 1.72%
2010-02-09 0 7.570 7.550 7.560 7.420 7.630 40,631,507 305,802,864 7.5262 2.600 2.593 2.597 2.549 2.621 118,290,580 2.5852 2.16%
2010-02-08 0 7.410 7.410 7.420 7.350 7.540 56,055,556 416,742,602 7.4345 2.545 2.545 2.549 2.525 2.590 163,194,642 2.5537 -1.46%
2010-02-05 0 7.520 7.500 7.510 7.500 7.600 69,359,360 523,471,818 7.5472 2.583 2.576 2.580 2.576 2.611 201,926,031 2.5924 -4.81%
2010-02-04 0 7.900 7.880 7.890 7.830 8.000 49,336,400 390,844,172 7.9220 2.714 2.707 2.710 2.690 2.748 143,633,151 2.7211 -1.74%
2010-02-03 0 8.040 8.040 8.050 7.840 8.160 47,756,216 384,128,233 8.0435 2.762 2.762 2.765 2.693 2.803 139,032,758 2.7629 2.68%
2010-02-02 0 7.830 7.820 7.830 7.790 8.020 40,527,592 320,703,890 7.9132 2.690 2.686 2.690 2.676 2.755 117,988,052 2.7181 0.13%
2010-02-01 0 7.820 7.830 7.840 7.700 7.940 52,996,254 413,725,453 7.8067 2.686 2.690 2.693 2.645 2.727 154,288,091 2.6815 -0.89%
2010-01-29 0 7.890 7.870 7.880 7.760 8.020 48,793,220 384,948,293 7.8894 2.710 2.703 2.707 2.665 2.755 142,051,790 2.7099 -1.50%
2010-01-28 0 8.010 7.990 8.000 7.890 8.030 48,251,054 384,389,755 7.9665 2.751 2.744 2.748 2.710 2.758 140,473,381 2.7364 2.17%
2010-01-27 0 7.840 7.840 7.850 7.820 8.110 44,837,990 355,894,436 7.9373 2.693 2.693 2.696 2.686 2.786 130,536,922 2.7264 -0.76%
2010-01-26 0 7.900 7.900 7.910 7.830 8.180 60,584,905 480,140,425 7.9251 2.714 2.714 2.717 2.690 2.810 176,380,944 2.7222 -3.42%
2010-01-25 0 8.180 8.180 8.190 8.140 8.280 48,330,195 396,074,192 8.1952 2.810 2.810 2.813 2.796 2.844 140,703,785 2.8150 -2.50%
2010-01-22 0 8.390 8.390 8.400 8.160 8.450 75,983,791 629,931,868 8.2903 2.882 2.882 2.885 2.803 2.902 221,211,749 2.8476 0.00%
2010-01-21 0 8.390 8.440 8.450 8.340 8.730 84,385,127 719,448,133 8.5258 2.882 2.899 2.902 2.865 2.999 245,670,574 2.9285 -3.78%
2010-01-20 0 8.720 8.720 8.730 8.670 8.850 58,437,755 510,496,422 8.7357 2.995 2.995 2.999 2.978 3.040 170,129,942 3.0006 -2.79%
2010-01-19 0 8.970 8.960 8.970 8.740 9.000 43,180,895 381,294,561 8.8302 3.081 3.078 3.081 3.002 3.091 125,712,618 3.0331 1.01%
2010-01-18 0 8.880 8.880 8.890 8.650 8.920 100,645,448 892,333,893 8.8661 3.050 3.050 3.054 2.971 3.064 293,009,276 3.0454 1.02%
2010-01-15 0 8.790 8.770 8.780 8.760 9.060 98,559,631 878,814,056 8.9166 3.019 3.012 3.016 3.009 3.112 286,936,833 3.0627 -1.12%
2010-01-14 0 8.890 8.880 8.890 8.870 9.100 73,114,333 652,734,830 8.9276 3.054 3.050 3.054 3.047 3.126 212,857,891 3.0665 -1.66%
2010-01-13 0 9.040 9.040 9.050 8.980 9.200 70,194,746 634,619,401 9.0408 3.105 3.105 3.109 3.085 3.160 204,358,092 3.1054 -3.73%
2010-01-12 0 9.390 9.360 9.370 9.260 9.450 42,379,029 396,536,791 9.3569 3.225 3.215 3.218 3.181 3.246 123,378,144 3.2140 -0.42%
2010-01-11 0 9.430 9.420 9.430 9.350 9.540 28,636,476 270,292,932 9.4388 3.239 3.236 3.239 3.212 3.277 83,369,425 3.2421 1.40%
2010-01-08 0 9.300 9.300 9.310 9.190 9.400 27,369,277 254,829,538 9.3108 3.194 3.194 3.198 3.157 3.229 79,680,226 3.1982 0.00%
2010-01-07 0 9.300 9.290 9.300 9.180 9.530 33,076,118 309,052,219 9.3437 3.194 3.191 3.194 3.153 3.273 96,294,562 3.2094 -1.38%
2010-01-06 0 9.430 9.400 9.410 9.150 9.450 64,387,968 601,717,398 9.3452 3.239 3.229 3.232 3.143 3.246 187,452,808 3.2100 2.61%
2010-01-05 0 9.190 9.180 9.190 9.050 9.200 35,503,889 325,230,505 9.1604 3.157 3.153 3.157 3.109 3.160 103,362,537 3.1465 1.55%
2010-01-04 0 9.050 8.990 9.000 8.960 9.190 30,880,396 280,311,528 9.0773 3.109 3.088 3.091 3.078 3.157 89,902,153 3.1180 0.44%
2009-12-31 0 9.010 9.010 9.020 8.880 9.040 19,299,150 173,284,832 8.9789 3.095 3.095 3.098 3.050 3.105 56,185,650 3.0841 2.27%
2009-12-30 0 8.810 8.790 8.800 8.760 8.920 55,245,414 488,057,748 8.8344 3.026 3.019 3.023 3.009 3.064 160,836,074 3.0345 -0.90%
2009-12-29 0 8.890 8.860 8.870 8.780 8.920 21,815,446 192,994,927 8.8467 3.054 3.043 3.047 3.016 3.064 63,511,348 3.0387 0.45%
2009-12-28 0 8.850 8.860 8.870 8.810 9.050 29,761,580 265,708,105 8.9279 3.040 3.043 3.047 3.026 3.109 86,644,942 3.0666 -1.23%
2009-12-24 0 8.960 8.950 8.960 8.830 9.000 22,413,429 200,609,374 8.9504 3.078 3.074 3.078 3.033 3.091 65,252,257 3.0744 1.01%
2009-12-23 0 8.870 8.830 8.850 8.680 8.890 21,550,266 189,959,216 8.8147 3.047 3.033 3.040 2.981 3.054 62,739,329 3.0278 1.14%
2009-12-22 0 8.770 8.760 8.770 8.750 8.870 20,000,167 176,242,394 8.8120 3.012 3.009 3.012 3.006 3.047 58,226,523 3.0268 0.34%
2009-12-21 0 8.740 8.740 8.760 8.710 8.920 19,815,888 174,109,735 8.7864 3.002 3.002 3.009 2.992 3.064 57,690,031 3.0180 0.11%
2009-12-18 0 8.730 8.730 8.770 8.650 9.040 44,127,379 388,689,362 8.8083 2.999 2.999 3.012 2.971 3.105 128,468,119 3.0256 -1.24%
2009-12-17 0 8.840 8.840 8.850 8.730 9.070 40,110,635 354,887,979 8.8477 3.036 3.036 3.040 2.999 3.115 116,774,165 3.0391 -1.78%
2009-12-16 0 9.000 8.990 9.000 8.920 9.180 32,506,724 292,268,748 8.9910 3.091 3.088 3.091 3.064 3.153 94,636,885 3.0883 -0.77%
2009-12-15 0 9.070 9.060 9.070 9.020 9.130 29,799,303 269,977,156 9.0598 3.115 3.112 3.115 3.098 3.136 86,754,765 3.1120 -0.77%
2009-12-14 0 9.140 9.190 9.200 8.920 9.290 41,626,274 379,212,638 9.1099 3.139 3.157 3.160 3.064 3.191 121,186,647 3.1292 0.00%
2009-12-11 0 9.140 9.120 9.160 9.110 9.380 45,696,881 421,497,311 9.2238 3.139 3.133 3.146 3.129 3.222 133,037,413 3.1683 0.00%
2009-12-10 0 9.140 9.140 9.150 8.980 9.250 22,486,834 204,820,093 9.1084 3.139 3.139 3.143 3.085 3.177 65,465,961 3.1287 0.33%
2009-12-09 0 9.110 9.120 9.130 9.010 9.400 36,673,724 335,984,611 9.1615 3.129 3.133 3.136 3.095 3.229 106,768,279 3.1469 -2.25%
2009-12-08 0 9.320 9.300 9.310 9.260 9.480 60,693,912 569,232,435 9.3787 3.201 3.194 3.198 3.181 3.256 176,698,296 3.2215 0.98%
2009-12-07 0 9.230 9.230 9.240 9.150 9.320 26,237,471 242,358,018 9.2371 3.170 3.170 3.174 3.143 3.201 76,385,197 3.1728 -1.28%
2009-12-04 0 9.350 9.350 9.360 9.180 9.370 27,945,916 259,799,245 9.2965 3.212 3.212 3.215 3.153 3.218 81,358,996 3.1932 0.00%
2009-12-03 0 9.350 9.340 9.350 9.290 9.410 38,375,525 359,484,881 9.3676 3.212 3.208 3.212 3.191 3.232 111,722,736 3.2177 0.65%
2009-12-02 0 9.290 9.280 9.320 9.250 9.420 56,455,000 526,639,762 9.3285 3.191 3.188 3.201 3.177 3.236 164,357,544 3.2042 -0.75%
2009-12-01 0 9.360 9.340 9.350 9.160 9.390 29,821,319 277,875,994 9.3180 3.215 3.208 3.212 3.146 3.225 86,818,860 3.2006 1.30%
2009-11-30 0 9.240 9.230 9.250 9.030 9.360 54,356,836 502,638,754 9.2470 3.174 3.170 3.177 3.102 3.215 158,249,155 3.1762 4.88%
2009-11-27 0 8.810 8.810 8.820 8.620 9.120 113,965,680 1,012,029,167 8.8801 3.026 3.026 3.030 2.961 3.133 331,788,491 3.0502 -4.03%
2009-11-26 0 9.180 9.180 9.190 9.080 9.390 62,850,603 577,635,085 9.1906 3.153 3.153 3.157 3.119 3.225 182,977,075 3.1569 -2.13%
2009-11-25 0 9.380 9.370 9.380 9.260 9.680 125,052,509 1,171,885,011 9.3711 3.222 3.218 3.222 3.181 3.325 364,065,597 3.2189 -1.88%
2009-11-24 0 9.560 9.550 9.560 9.530 9.830 40,052,522 386,553,706 9.6512 3.284 3.280 3.284 3.273 3.376 116,604,980 3.3151 -2.45%
2009-11-23 0 9.800 9.790 9.800 9.560 9.830 21,157,558 205,295,037 9.7032 3.366 3.363 3.366 3.284 3.376 61,596,037 3.3329 2.19%
2009-11-20 0 9.590 9.590 9.600 9.520 9.670 39,040,266 374,545,091 9.5938 3.294 3.294 3.297 3.270 3.322 113,657,997 3.2954 -1.34%
2009-11-19 0 9.720 9.690 9.710 9.680 9.880 24,795,186 241,632,270 9.7451 3.339 3.328 3.335 3.325 3.394 72,186,270 3.3473 -1.12%
2009-11-18 0 9.830 9.820 9.830 9.780 10.00 29,552,962 292,658,232 9.9028 3.376 3.373 3.376 3.359 3.435 86,037,592 3.4015 -0.61%
2009-11-17 0 9.890 9.880 9.890 9.790 9.930 31,471,301 310,123,234 9.8542 3.397 3.394 3.397 3.363 3.411 91,622,456 3.3848 -0.40%
2009-11-16 0 9.930 9.910 9.920 9.730 9.960 47,776,785 472,813,500 9.8963 3.411 3.404 3.407 3.342 3.421 139,092,641 3.3993 2.16%
2009-11-13 0 9.720 9.710 9.720 9.560 9.780 58,502,553 566,332,669 9.6805 3.339 3.335 3.339 3.284 3.359 170,318,589 3.3251 0.10%
2009-11-12 0 9.710 9.700 9.710 9.680 10.00 39,213,922 384,119,061 9.7955 3.335 3.332 3.335 3.325 3.435 114,163,562 3.3646 -1.22%
2009-11-11 0 9.830 9.830 9.850 9.710 9.990 30,923,559 303,970,636 9.8297 3.376 3.376 3.383 3.335 3.431 90,027,814 3.3764 -0.20%
2009-11-10 0 9.850 9.820 9.830 9.810 10.04 28,618,093 283,289,747 9.8990 3.383 3.373 3.376 3.370 3.449 83,315,906 3.4002 0.20%
2009-11-09 0 9.830 9.810 9.820 9.620 9.850 42,887,040 418,972,454 9.7692 3.376 3.370 3.373 3.304 3.383 124,857,118 3.3556 2.29%
2009-11-06 0 9.610 9.600 9.610 9.540 9.730 44,887,000 432,288,230 9.6306 3.301 3.297 3.301 3.277 3.342 130,679,605 3.3080 2.45%
2009-11-05 0 9.380 9.390 9.400 9.250 9.400 38,234,686 356,220,839 9.3167 3.222 3.225 3.229 3.177 3.229 111,312,711 3.2002 -0.11%
2009-11-04 0 9.390 9.380 9.390 9.250 9.470 51,965,898 487,141,002 9.3742 3.225 3.222 3.225 3.177 3.253 151,288,413 3.2199 1.84%
2009-11-03 0 9.220 9.210 9.220 9.160 9.420 55,646,502 517,171,735 9.2939 3.167 3.164 3.167 3.146 3.236 162,003,762 3.1923 -1.81%
2009-11-02 0 9.390 9.380 9.390 9.100 9.450 77,077,414 724,269,790 9.3967 3.225 3.222 3.225 3.126 3.246 224,395,616 3.2276 -1.05%
2009-10-30 0 9.490 9.470 9.490 9.400 9.820 124,114,926 1,195,361,796 9.6311 3.260 3.253 3.260 3.229 3.373 361,336,010 3.3082 -1.66%
2009-10-29 0 9.650 9.670 9.680 9.510 9.880 121,125,546 1,168,554,108 9.6475 3.315 3.322 3.325 3.267 3.394 352,633,022 3.3138 -5.39%
2009-10-28 0 10.20 10.22 10.26 10.12 10.42 31,053,776 319,059,205 10.274 3.504 3.510 3.524 3.476 3.579 90,406,915 3.5291 -2.11%
2009-10-27 0 10.42 10.40 10.42 10.30 10.48 38,777,314 403,097,024 10.395 3.579 3.572 3.579 3.538 3.600 112,892,465 3.5706 -1.51%
2009-10-23 0 10.58 10.56 10.58 10.24 10.58 55,085,327 575,483,622 10.447 3.634 3.627 3.634 3.517 3.634 160,370,013 3.5885 4.55%
2009-10-22 0 10.12 10.12 10.14 9.950 10.24 47,590,425 478,028,963 10.045 3.476 3.476 3.483 3.418 3.517 138,550,091 3.4502 -1.36%
2009-10-21 0 10.26 10.26 10.30 10.18 10.40 23,212,459 238,283,167 10.265 3.524 3.524 3.538 3.497 3.572 67,578,474 3.5260 -1.16%
2009-10-20 0 10.38 10.38 10.40 10.34 10.54 31,131,283 325,067,725 10.442 3.565 3.565 3.572 3.552 3.620 90,632,561 3.5867 -0.57%
2009-10-19 0 10.44 10.40 10.42 10.16 10.48 24,619,482 255,498,917 10.378 3.586 3.572 3.579 3.490 3.600 71,674,743 3.5647 1.36%
2009-10-16 0 10.30 10.32 10.36 10.22 10.46 48,030,373 497,214,402 10.352 3.538 3.545 3.559 3.510 3.593 139,830,912 3.5558 0.39%
2009-10-15 0 10.26 10.28 10.30 10.22 10.40 39,032,909 402,405,589 10.309 3.524 3.531 3.538 3.510 3.572 113,636,579 3.5412 0.98%
2009-10-14 0 10.16 10.14 10.16 9.930 10.20 46,160,667 466,530,227 10.107 3.490 3.483 3.490 3.411 3.504 134,387,634 3.4715 2.94%
2009-10-13 0 9.870 9.870 9.880 9.650 9.980 40,430,679 400,696,677 9.9107 3.390 3.390 3.394 3.315 3.428 117,705,909 3.4042 1.75%
2009-10-12 0 9.700 9.680 9.690 9.670 9.890 17,586,704 171,628,735 9.7590 3.332 3.325 3.328 3.322 3.397 51,200,203 3.3521 -1.22%
2009-10-09 0 9.820 9.800 9.810 9.740 9.880 24,688,331 242,448,141 9.8204 3.373 3.366 3.370 3.346 3.394 71,875,183 3.3732 -0.10%
2009-10-08 0 9.830 9.820 9.830 9.680 9.860 29,792,748 291,625,681 9.7885 3.376 3.373 3.376 3.325 3.387 86,735,681 3.3622 1.24%
2009-10-07 0 9.710 9.700 9.710 9.500 9.800 43,890,025 424,906,870 9.6812 3.335 3.332 3.335 3.263 3.366 127,777,110 3.3254 3.41%
2009-10-06 0 9.390 9.390 9.400 9.110 9.410 37,042,747 342,901,076 9.2569 3.225 3.225 3.229 3.129 3.232 107,842,617 3.1796 3.07%
2009-10-05 0 9.110 9.100 9.110 9.010 9.170 33,571,187 304,453,343 9.0689 3.129 3.126 3.129 3.095 3.150 97,735,858 3.1151 0.33%
2009-10-02 0 9.080 9.080 9.100 9.010 9.250 50,670,895 461,502,402 9.1078 3.119 3.119 3.126 3.095 3.177 147,518,269 3.1284 -3.81%
2009-09-30 0 9.440 9.420 9.440 9.340 9.580 22,335,664 210,452,885 9.4223 3.243 3.236 3.243 3.208 3.291 65,025,859 3.2364 -1.36%
2009-09-29 0 9.570 9.560 9.570 9.500 9.660 24,931,651 239,761,765 9.6168 3.287 3.284 3.287 3.263 3.318 72,583,561 3.3033 2.03%
2009-09-28 0 9.380 9.350 9.370 9.300 9.440 18,787,720 176,257,249 9.3815 3.222 3.212 3.218 3.194 3.243 54,696,723 3.2224 -1.57%
2009-09-25 0 9.530 9.520 9.530 9.350 9.560 34,730,130 327,741,364 9.4368 3.273 3.270 3.273 3.212 3.284 101,109,891 3.2414 0.11%
2009-09-24 0 9.520 9.540 9.550 9.460 9.800 78,327,271 749,039,010 9.5629 3.270 3.277 3.280 3.249 3.366 228,034,326 3.2848 -4.13%
2009-09-23 0 9.930 9.920 9.930 9.850 10.18 38,527,468 383,292,488 9.9486 3.411 3.407 3.411 3.383 3.497 112,165,088 3.4172 -2.46%
2009-09-22 0 10.18 10.14 10.20 9.990 10.20 22,160,637 223,737,622 10.096 3.497 3.483 3.504 3.431 3.504 64,516,303 3.4679 1.80%
2009-09-21 0 10.00 9.980 9.990 9.970 10.28 25,688,377 258,920,338 10.079 3.435 3.428 3.431 3.425 3.531 74,786,619 3.4621 -1.96%
2009-09-18 0 10.20 10.18 10.20 10.00 10.26 32,268,484 326,361,134 10.114 3.504 3.497 3.504 3.435 3.524 93,943,296 3.4740 -0.58%
2009-09-17 0 10.26 10.24 10.26 10.18 10.38 38,995,367 401,104,048 10.286 3.524 3.517 3.524 3.497 3.565 113,527,283 3.5331 0.79%
2009-09-16 0 10.18 10.18 10.20 9.790 10.20 58,663,342 588,782,787 10.037 3.497 3.497 3.504 3.363 3.504 170,786,694 3.4475 3.46%
2009-09-15 0 9.840 9.830 9.850 9.680 9.980 14,381,666 141,924,818 9.8685 3.380 3.376 3.383 3.325 3.428 41,869,370 3.3897 -0.30%
2009-09-14 0 9.870 9.880 9.890 9.600 9.950 45,157,658 444,535,734 9.8441 3.390 3.394 3.397 3.297 3.418 131,467,572 3.3813 0.20%
2009-09-11 0 9.850 9.860 9.870 9.600 9.900 42,394,753 417,249,544 9.8420 3.383 3.387 3.390 3.297 3.401 123,423,922 3.3806 1.76%
2009-09-10 0 9.680 9.680 9.700 9.590 9.890 36,005,867 352,240,515 9.7829 3.325 3.325 3.332 3.294 3.397 104,823,946 3.3603 0.24%
2009-09-09 0 9.770 9.750 9.760 9.700 9.920 33,555,640 328,608,751 9.7930 3.317 3.310 3.314 3.293 3.368 98,837,925 3.3247 -1.51%
2009-09-08 0 9.920 9.910 9.920 9.600 9.980 76,958,648 755,155,136 9.8125 3.368 3.364 3.368 3.259 3.388 226,681,210 3.3314 3.33%
2009-09-07 0 9.600 9.600 9.620 9.380 9.660 36,634,484 350,335,373 9.5630 3.259 3.259 3.266 3.185 3.280 107,906,640 3.2467 1.27%
2009-09-04 0 9.480 9.460 9.480 9.130 9.800 65,713,112 618,445,293 9.4113 3.218 3.212 3.218 3.100 3.327 193,557,555 3.1951 3.38%
2009-09-03 0 9.170 9.170 9.190 9.110 9.240 28,153,701 258,651,000 9.1871 3.113 3.113 3.120 3.093 3.137 82,926,548 3.1190 0.66%
2009-09-02 0 9.110 9.120 9.130 9.040 9.240 30,170,421 275,001,852 9.1149 3.093 3.096 3.100 3.069 3.137 88,866,784 3.0945 -1.94%
2009-09-01 0 9.290 9.280 9.290 9.150 9.330 48,403,436 448,366,357 9.2631 3.154 3.151 3.154 3.106 3.168 142,572,014 3.1448 1.64%
2009-08-31 0 9.140 9.120 9.130 8.860 9.170 58,625,697 527,332,711 8.9949 3.103 3.096 3.100 3.008 3.113 172,681,619 3.0538 0.00%
2009-08-28 0 9.140 9.130 9.150 9.080 9.200 33,370,059 304,802,101 9.1340 3.103 3.100 3.106 3.083 3.123 98,291,297 3.1010 -0.44%
2009-08-27 0 9.180 9.110 9.120 9.020 9.290 42,973,369 393,041,502 9.1462 3.117 3.093 3.096 3.062 3.154 126,577,786 3.1051 0.00%
2009-08-26 0 9.180 9.170 9.180 9.140 9.340 21,621,218 199,405,707 9.2227 3.117 3.113 3.117 3.103 3.171 63,685,161 3.1311 -0.97%
2009-08-25 0 9.270 9.270 9.280 9.080 9.300 45,929,992 422,149,656 9.1912 3.147 3.147 3.151 3.083 3.157 135,286,500 3.1204 -0.32%
2009-08-24 0 9.300 9.300 9.320 9.190 9.380 45,989,109 427,295,044 9.2912 3.157 3.157 3.164 3.120 3.185 135,460,629 3.1544 1.42%
2009-08-21 0 9.170 9.150 9.170 9.020 9.290 44,921,614 410,752,674 9.1438 3.113 3.106 3.113 3.062 3.154 132,316,329 3.1043 -0.22%
2009-08-20 0 9.190 9.200 9.210 9.120 9.290 50,568,804 465,892,486 9.2130 3.120 3.123 3.127 3.096 3.154 148,950,092 3.1278 1.32%
2009-08-19 0 9.070 9.090 9.100 8.900 9.350 63,937,698 579,241,947 9.0595 3.079 3.086 3.089 3.022 3.174 188,328,084 3.0757 -1.20%
2009-08-18 0 9.180 9.180 9.190 8.900 9.250 54,446,614 495,621,907 9.1029 3.117 3.117 3.120 3.022 3.140 160,372,157 3.0904 0.77%
2009-08-17 0 9.110 9.070 9.080 9.010 9.230 72,187,090 656,800,908 9.0986 3.093 3.079 3.083 3.059 3.134 212,626,616 3.0890 -3.19%
2009-08-14 0 9.410 9.380 9.410 9.100 9.520 44,727,895 415,505,958 9.2896 3.195 3.185 3.195 3.089 3.232 131,745,731 3.1538 0.21%
2009-08-13 0 9.390 9.390 9.410 9.200 9.450 64,456,322 601,620,384 9.3338 3.188 3.188 3.195 3.123 3.208 189,855,688 3.1688 2.96%
2009-08-12 0 9.120 9.110 9.120 9.050 9.200 56,319,593 513,441,399 9.1166 3.096 3.093 3.096 3.072 3.123 165,889,004 3.0951 -2.04%
2009-08-11 0 9.310 9.310 9.320 9.030 9.350 63,084,179 582,158,647 9.2283 3.161 3.161 3.164 3.066 3.174 185,814,050 3.1330 1.86%
2009-08-10 0 9.140 9.130 9.140 8.880 9.200 60,911,054 552,798,134 9.0755 3.103 3.100 3.103 3.015 3.123 179,413,124 3.0811 3.98%
2009-08-07 0 8.790 8.790 8.810 8.700 9.000 92,178,339 815,605,331 8.8481 2.984 2.984 2.991 2.954 3.056 271,510,713 3.0040 -4.14%
2009-08-06 0 9.170 9.150 9.170 8.870 9.190 67,888,879 612,881,196 9.0277 3.113 3.106 3.113 3.011 3.120 199,966,263 3.0649 1.33%
2009-08-05 0 9.050 9.040 9.050 9.040 9.480 63,563,352 584,359,640 9.1933 3.072 3.069 3.072 3.069 3.218 187,225,451 3.1212 -3.72%
2009-08-04 0 9.400 9.380 9.400 9.260 9.630 54,435,514 514,172,124 9.4455 3.191 3.185 3.191 3.144 3.269 160,339,462 3.2068 -1.26%
2009-08-03 0 9.520 9.510 9.520 9.440 9.600 58,367,167 556,959,909 9.5423 3.232 3.229 3.232 3.205 3.259 171,920,121 3.2396 -0.21%
2009-07-31 0 9.540 9.540 9.550 9.500 9.790 38,177,889 368,060,453 9.6407 3.239 3.239 3.242 3.225 3.324 112,452,730 3.2730 -0.52%
2009-07-30 0 9.590 9.590 9.600 9.410 9.740 43,420,922 416,928,039 9.6020 3.256 3.256 3.259 3.195 3.307 127,896,051 3.2599 0.21%
2009-07-29 0 9.570 9.560 9.590 9.300 9.800 78,859,459 749,226,365 9.5008 3.249 3.246 3.256 3.157 3.327 232,280,037 3.2255 -2.94%
2009-07-28 0 9.860 9.840 9.860 9.550 9.900 66,902,832 651,702,438 9.7410 3.347 3.341 3.347 3.242 3.361 197,061,868 3.3071 0.82%
2009-07-27 0 9.780 9.790 9.800 9.750 9.900 48,519,881 476,517,949 9.8211 3.320 3.324 3.327 3.310 3.361 142,915,002 3.3343 0.00%
2009-07-24 0 9.780 9.770 9.780 9.630 9.980 63,761,632 620,911,590 9.7380 3.320 3.317 3.320 3.269 3.388 187,809,483 3.3061 1.45%
2009-07-23 0 9.640 9.650 9.660 9.200 9.680 78,345,984 746,483,657 9.5280 3.273 3.276 3.280 3.123 3.286 230,767,599 3.2348 5.24%
2009-07-22 0 9.160 9.220 9.230 9.130 9.480 58,186,600 543,457,766 9.3399 3.110 3.130 3.134 3.100 3.218 171,388,262 3.1709 -1.40%
2009-07-21 0 9.290 9.280 9.290 9.200 9.330 49,935,435 462,208,326 9.2561 3.154 3.151 3.154 3.123 3.168 147,084,507 3.1425 0.87%
2009-07-20 0 9.210 9.190 9.200 8.910 9.250 86,466,043 782,390,758 9.0485 3.127 3.120 3.123 3.025 3.140 254,685,182 3.0720 4.30%
2009-07-17 0 8.830 8.800 8.820 8.680 8.910 85,976,419 757,339,332 8.8087 2.998 2.988 2.994 2.947 3.025 253,242,997 2.9906 1.96%
2009-07-16 0 8.660 8.650 8.670 8.630 8.840 69,623,357 607,549,200 8.7262 2.940 2.937 2.943 2.930 3.001 205,075,157 2.9626 2.49%
2009-07-15 0 8.450 8.420 8.430 8.340 8.550 47,637,905 403,216,760 8.4642 2.869 2.859 2.862 2.831 2.903 140,317,147 2.8736 2.30%
2009-07-14 0 8.260 8.260 8.270 8.080 8.290 46,009,008 376,585,842 8.1850 2.804 2.804 2.808 2.743 2.814 135,519,242 2.7788 4.96%
2009-07-13 0 7.870 7.870 7.880 7.750 8.110 56,573,271 446,921,952 7.8999 2.672 2.672 2.675 2.631 2.753 166,636,211 2.6820 -3.44%
2009-07-10 0 8.150 8.150 8.160 8.100 8.350 34,554,016 283,328,854 8.1996 2.767 2.767 2.770 2.750 2.835 101,778,635 2.7838 -1.21%
2009-07-09 0 8.250 8.250 8.260 8.060 8.330 49,593,775 405,846,760 8.1834 2.801 2.801 2.804 2.736 2.828 146,078,150 2.7783 0.24%
2009-07-08 0 8.230 8.270 8.290 8.030 8.460 55,840,861 459,303,664 8.2252 2.794 2.808 2.814 2.726 2.872 164,478,902 2.7925 -0.96%
2009-07-07 0 8.310 8.280 8.300 8.230 8.570 42,701,210 356,841,883 8.3567 2.821 2.811 2.818 2.794 2.910 125,776,143 2.8371 -1.54%
2009-07-06 0 8.440 8.440 8.450 8.400 8.650 57,957,152 492,879,043 8.5042 2.865 2.865 2.869 2.852 2.937 170,712,424 2.8872 -3.32%
2009-07-03 0 8.730 8.740 8.780 8.460 8.840 60,919,626 529,333,348 8.6890 2.964 2.967 2.981 2.872 3.001 179,438,372 2.9499 0.00%
2009-07-02 0 8.730 8.700 8.720 8.620 8.920 76,228,116 670,829,103 8.8003 2.964 2.954 2.960 2.927 3.028 224,529,433 2.9877 0.46%
2009-06-30 0 8.690 8.690 8.700 8.570 8.860 106,562,932 932,342,641 8.7492 2.950 2.950 2.954 2.910 3.008 313,880,441 2.9704 3.45%
2009-06-29 0 8.400 8.400 8.410 8.340 8.500 40,280,100 339,123,913 8.4191 2.852 2.852 2.855 2.831 2.886 118,644,779 2.8583 -0.24%
2009-06-26 0 8.420 8.420 8.430 8.200 8.550 87,818,539 739,246,999 8.4179 2.859 2.859 2.862 2.784 2.903 258,668,950 2.8579 3.82%
2009-06-25 0 8.110 8.090 8.100 7.890 8.150 74,215,640 597,137,869 8.0460 2.753 2.747 2.750 2.679 2.767 218,601,697 2.7316 3.05%
2009-06-24 0 7.870 7.820 7.840 7.570 7.930 58,994,490 459,437,427 7.7878 2.672 2.655 2.662 2.570 2.692 173,767,896 2.6440 3.69%
2009-06-23 0 7.590 7.580 7.590 7.460 7.700 73,684,672 558,570,411 7.5806 2.577 2.573 2.577 2.533 2.614 217,037,734 2.5736 -2.69%
2009-06-22 0 7.800 7.790 7.800 7.400 8.000 123,167,815 963,587,809 7.8234 2.648 2.645 2.648 2.512 2.716 362,790,019 2.6560 4.84%
2009-06-19 0 7.440 7.440 7.460 7.340 7.530 64,307,120 479,024,120 7.4490 2.526 2.526 2.533 2.492 2.556 189,416,214 2.5289 0.40%
2009-06-18 0 7.410 7.390 7.410 7.390 7.600 46,655,509 348,861,589 7.4774 2.516 2.509 2.516 2.509 2.580 137,423,506 2.5386 -2.50%
2009-06-17 0 7.600 7.560 7.570 7.370 7.670 56,464,516 425,809,393 7.5412 2.580 2.567 2.570 2.502 2.604 166,315,874 2.5602 0.40%
2009-06-16 0 7.570 7.510 7.520 7.360 7.670 64,371,719 481,537,338 7.4806 2.570 2.550 2.553 2.499 2.604 189,606,490 2.5397 -2.07%
2009-06-15 0 7.730 7.700 7.710 7.700 7.940 48,008,790 375,328,056 7.8179 2.624 2.614 2.618 2.614 2.696 141,409,587 2.6542 -2.03%
2009-06-12 0 7.890 7.850 7.870 7.690 8.040 54,445,533 429,331,873 7.8855 2.679 2.665 2.672 2.611 2.730 160,368,972 2.6772 0.77%
2009-06-11 0 7.830 7.800 7.820 7.620 7.900 79,748,343 619,222,949 7.7647 2.658 2.648 2.655 2.587 2.682 234,898,239 2.6361 0.38%
2009-06-10 0 7.800 7.790 7.800 7.450 7.860 117,662,229 900,466,360 7.6530 2.648 2.645 2.648 2.529 2.668 346,573,350 2.5982 4.70%
2009-06-09 0 7.450 7.410 7.420 7.250 7.730 47,251,075 352,565,080 7.4615 2.529 2.516 2.519 2.461 2.624 139,177,742 2.5332 -1.46%
2009-06-08 0 7.560 7.540 7.550 7.540 7.740 45,641,702 348,174,726 7.6284 2.567 2.560 2.563 2.560 2.628 134,437,344 2.5899 -2.20%
2009-06-05 0 7.730 7.730 7.740 7.520 7.750 63,871,251 488,775,902 7.6525 2.624 2.624 2.628 2.553 2.631 188,132,365 2.5980 2.79%
2009-06-04 0 7.520 7.520 7.540 7.300 7.630 73,606,685 548,260,559 7.4485 2.553 2.553 2.560 2.478 2.590 216,808,024 2.5288 0.94%
2009-06-03 0 7.450 7.430 7.450 7.250 7.700 67,297,501 507,006,155 7.5338 2.529 2.522 2.529 2.461 2.614 198,224,363 2.5577 2.76%
2009-06-02 0 7.250 7.240 7.250 7.200 7.570 69,655,437 513,684,179 7.3746 2.461 2.458 2.461 2.444 2.570 205,169,648 2.5037 -3.46%
2009-06-01 0 7.510 7.510 7.530 7.140 7.600 78,741,092 584,857,428 7.4276 2.550 2.550 2.556 2.424 2.580 231,931,388 2.5217 5.18%
2009-05-29 0 7.140 7.130 7.160 6.970 7.200 76,048,582 538,792,818 7.0849 2.424 2.421 2.431 2.366 2.444 224,000,616 2.4053 1.13%
2009-05-27 0 7.060 7.050 7.070 6.720 7.150 88,739,029 623,434,926 7.0255 2.397 2.393 2.400 2.281 2.427 261,380,248 2.3852 6.49%
2009-05-26 0 6.630 6.630 6.640 6.600 6.750 40,694,768 270,870,050 6.6561 2.251 2.251 2.254 2.241 2.292 119,866,181 2.2598 -1.49%
2009-05-25 0 6.730 6.730 6.770 6.610 6.800 48,889,842 327,998,501 6.7089 2.285 2.285 2.298 2.244 2.309 144,004,720 2.2777 -0.74%
2009-05-22 0 6.780 6.760 6.790 6.600 6.900 52,118,362 350,941,559 6.7335 2.302 2.295 2.305 2.241 2.343 153,514,305 2.2861 -1.74%
2009-05-21 0 6.900 6.910 6.920 6.790 6.970 46,506,570 319,695,952 6.8742 2.343 2.346 2.349 2.305 2.366 136,984,807 2.3338 -1.15%
2009-05-20 0 6.980 6.960 6.990 6.860 7.070 35,201,520 245,453,963 6.9728 2.370 2.363 2.373 2.329 2.400 103,685,854 2.3673 -0.29%
2009-05-19 0 7.000 7.010 7.040 6.920 7.060 56,793,546 397,306,454 6.9956 2.377 2.380 2.390 2.349 2.397 167,285,030 2.3750 3.15%
2009-05-18 0 6.900 6.900 6.920 6.550 6.980 58,980,147 402,392,808 6.8225 2.304 2.304 2.311 2.187 2.331 176,633,549 2.2781 1.92%
2009-05-15 0 6.770 6.760 6.770 6.720 6.860 58,635,326 397,941,327 6.7867 2.261 2.257 2.261 2.244 2.291 175,600,881 2.2662 0.74%
2009-05-14 0 6.720 6.710 6.720 6.650 6.820 65,448,314 440,687,940 6.7334 2.244 2.241 2.244 2.221 2.277 196,004,395 2.2484 -3.31%
2009-05-13 0 6.950 6.950 6.970 6.860 7.060 51,825,902 360,837,192 6.9625 2.321 2.321 2.327 2.291 2.357 155,208,040 2.3249 -1.28%
2009-05-12 0 7.040 7.040 7.050 6.820 7.100 55,558,412 388,105,696 6.9855 2.351 2.351 2.354 2.277 2.371 166,386,149 2.3326 1.15%
2009-05-11 0 6.960 6.920 6.950 6.710 7.300 100,045,598 707,417,058 7.0709 2.324 2.311 2.321 2.241 2.438 299,616,227 2.3611 -0.43%
2009-05-08 0 6.990 6.990 7.000 6.680 7.070 69,995,247 483,850,840 6.9126 2.334 2.334 2.337 2.231 2.361 209,621,535 2.3082 3.40%
2009-05-07 0 6.760 6.780 6.810 6.620 7.000 117,967,595 802,496,295 6.8027 2.257 2.264 2.274 2.211 2.337 353,288,964 2.2715 0.15%
2009-05-06 0 6.750 6.720 6.750 6.520 6.800 84,927,734 565,696,547 6.6609 2.254 2.244 2.254 2.177 2.271 254,341,297 2.2242 1.05%
2009-05-05 0 6.680 6.680 6.690 6.530 6.850 69,101,740 460,025,356 6.6572 2.231 2.231 2.234 2.180 2.287 206,945,663 2.2229 -0.15%
2009-05-04 0 6.690 6.700 6.710 6.280 6.740 93,544,903 619,483,790 6.6223 2.234 2.237 2.241 2.097 2.251 280,147,967 2.2113 6.02%
2009-04-30 0 6.310 6.310 6.320 6.270 6.460 84,247,196 538,143,263 6.3877 2.107 2.107 2.110 2.094 2.157 252,303,224 2.1329 3.27%
2009-04-29 0 6.110 6.110 6.120 5.980 6.220 82,656,811 502,277,626 6.0767 2.040 2.040 2.044 1.997 2.077 247,540,345 2.0291 4.27%
2009-04-28 0 5.860 5.840 5.860 5.810 6.100 86,307,433 510,279,301 5.9123 1.957 1.950 1.957 1.940 2.037 258,473,215 1.9742 -1.84%
2009-04-27 0 5.970 5.960 5.970 5.910 6.180 68,383,923 409,304,873 5.9854 1.993 1.990 1.993 1.973 2.064 204,795,947 1.9986 -4.63%
2009-04-24 0 6.260 6.250 6.260 6.130 6.360 38,021,823 237,471,358 6.2457 2.090 2.087 2.090 2.047 2.124 113,867,630 2.0855 -0.16%
2009-04-23 0 6.270 6.290 6.300 6.110 6.300 32,211,009 200,298,811 6.2183 2.094 2.100 2.104 2.040 2.104 96,465,423 2.0764 1.95%
2009-04-22 0 6.150 6.140 6.150 6.130 6.420 72,035,520 449,287,675 6.2370 2.054 2.050 2.054 2.047 2.144 215,731,737 2.0826 -2.84%
2009-04-21 0 6.330 6.340 6.360 6.120 6.450 70,204,537 444,858,538 6.3366 2.114 2.117 2.124 2.044 2.154 210,248,316 2.1159 -1.56%
2009-04-20 0 6.430 6.420 6.440 6.060 6.550 71,654,755 459,978,800 6.4194 2.147 2.144 2.150 2.024 2.187 214,591,424 2.1435 3.54%
2009-04-17 0 6.210 6.180 6.190 6.160 6.460 66,453,398 419,925,039 6.3191 2.074 2.064 2.067 2.057 2.157 199,014,417 2.1100 -1.43%
2009-04-16 0 6.300 6.320 6.330 6.280 6.570 64,621,840 414,057,941 6.4074 2.104 2.110 2.114 2.097 2.194 193,529,273 2.1395 -2.02%
2009-04-15 0 6.430 6.430 6.440 6.170 6.440 47,050,365 296,487,345 6.3015 2.147 2.147 2.150 2.060 2.150 140,906,278 2.1041 0.47%
2009-04-14 0 6.400 6.380 6.400 6.250 6.440 94,589,035 598,970,824 6.3323 2.137 2.130 2.137 2.087 2.150 283,274,930 2.1145 5.44%
2009-04-09 0 6.070 6.070 6.080 5.950 6.150 52,442,638 316,129,446 6.0281 2.027 2.027 2.030 1.987 2.054 157,055,039 2.0129 4.30%
2009-04-08 0 5.820 5.830 5.850 5.690 6.010 73,253,687 426,196,827 5.8181 1.943 1.947 1.953 1.900 2.007 219,379,900 1.9427 -4.59%
2009-04-07 0 6.100 6.070 6.100 5.930 6.130 48,105,729 290,891,793 6.0469 2.037 2.027 2.037 1.980 2.047 144,066,878 2.0191 1.67%
2009-04-06 0 6.000 5.970 6.010 5.920 6.200 73,340,418 444,767,605 6.0644 2.003 1.993 2.007 1.977 2.070 219,639,642 2.0250 3.63%
2009-04-03 0 5.790 5.760 5.770 5.630 5.860 75,527,023 436,084,310 5.7739 1.933 1.923 1.927 1.880 1.957 226,188,079 1.9280 0.70%
2009-04-02 0 5.750 5.730 5.740 5.500 5.780 75,462,596 428,634,378 5.6801 1.920 1.913 1.917 1.837 1.930 225,995,133 1.8967 7.68%
2009-04-01 0 5.340 5.350 5.360 5.200 5.500 59,534,240 318,324,793 5.3469 1.783 1.786 1.790 1.736 1.837 178,292,945 1.7854 -0.74%
2009-03-31 0 5.380 5.380 5.400 5.300 5.470 40,703,816 218,317,429 5.3636 1.796 1.796 1.803 1.770 1.827 121,899,654 1.7910 1.51%
2009-03-30 0 5.300 5.300 5.320 5.270 5.660 73,152,521 394,705,538 5.3957 1.770 1.770 1.776 1.760 1.890 219,076,928 1.8017 -7.50%
2009-03-27 0 5.730 5.740 5.750 5.560 5.840 76,673,649 435,890,490 5.6850 1.913 1.917 1.920 1.857 1.950 229,621,991 1.8983 -1.72%
2009-03-26 0 5.830 5.810 5.830 5.480 5.880 127,456,613 728,202,035 5.7133 1.947 1.940 1.947 1.830 1.963 381,706,644 1.9078 9.59%
2009-03-25 0 5.320 5.320 5.360 5.250 5.490 66,417,380 358,006,071 5.3902 1.776 1.776 1.790 1.753 1.833 198,906,550 1.7999 -1.66%
2009-03-24 0 5.410 5.420 5.430 5.210 5.430 84,644,578 451,705,222 5.3365 1.806 1.810 1.813 1.740 1.813 253,493,303 1.7819 4.04%
2009-03-23 0 5.200 5.200 5.210 5.000 5.210 66,585,494 341,467,958 5.1283 1.736 1.736 1.740 1.670 1.740 199,410,018 1.7124 6.34%
2009-03-20 0 4.890 4.880 4.890 4.860 5.140 97,213,211 482,053,744 4.9587 1.633 1.629 1.633 1.623 1.716 291,133,803 1.6558 -5.42%
2009-03-19 0 5.170 5.160 5.170 5.040 5.270 111,245,711 570,960,443 5.1324 1.726 1.723 1.726 1.683 1.760 333,158,288 1.7138 -1.52%
2009-03-18 0 5.250 5.250 5.270 5.190 5.350 77,435,139 409,331,193 5.2861 1.753 1.753 1.760 1.733 1.786 231,902,499 1.7651 1.94%
2009-03-17 0 5.150 5.140 5.150 5.100 5.390 124,904,629 655,632,080 5.2491 1.720 1.716 1.720 1.703 1.800 374,063,970 1.7527 0.59%
2009-03-16 0 5.120 5.110 5.120 4.950 5.120 119,382,846 605,684,394 5.0735 1.710 1.706 1.710 1.653 1.710 357,527,353 1.6941 5.57%
2009-03-13 0 4.850 4.850 4.860 4.700 4.920 134,678,298 650,323,726 4.8287 1.619 1.619 1.623 1.569 1.643 403,334,122 1.6124 6.36%
2009-03-12 0 4.560 4.560 4.570 4.520 4.640 32,326,575 148,050,010 4.5798 1.523 1.523 1.526 1.509 1.549 96,811,520 1.5293 -0.44%
2009-03-11 0 4.580 4.580 4.590 4.550 4.750 75,560,385 351,353,098 4.6500 1.529 1.529 1.533 1.519 1.586 226,287,991 1.5527 1.33%
2009-03-10 0 4.520 4.520 4.530 4.430 4.540 88,279,306 397,196,117 4.4993 1.509 1.509 1.513 1.479 1.516 264,378,574 1.5024 0.67%
2009-03-09 0 4.490 4.490 4.500 4.490 4.600 68,601,496 310,635,110 4.5281 1.499 1.499 1.503 1.499 1.536 205,447,534 1.5120 -0.22%
2009-03-06 0 4.500 4.500 4.510 4.500 4.670 77,047,993 352,197,196 4.5711 1.503 1.503 1.506 1.503 1.559 230,743,075 1.5264 -3.02%
2009-03-05 0 4.640 4.640 4.650 4.630 4.830 58,343,775 274,770,436 4.7095 1.549 1.549 1.553 1.546 1.613 174,727,745 1.5726 -1.28%
2009-03-04 0 4.700 4.700 4.740 4.450 4.800 73,930,081 345,767,990 4.6770 1.569 1.569 1.583 1.486 1.603 221,405,562 1.5617 4.44%
2009-03-03 0 4.500 4.490 4.500 4.360 4.560 58,867,658 263,620,179 4.4782 1.503 1.499 1.503 1.456 1.523 176,296,668 1.4953 0.00%
2009-03-02 0 4.500 4.500 4.510 4.480 4.650 72,104,401 325,458,945 4.5137 1.503 1.503 1.506 1.496 1.553 215,938,022 1.5072 -4.46%
2009-02-27 0 4.710 4.710 4.720 4.700 4.850 53,374,958 253,475,657 4.7490 1.573 1.573 1.576 1.569 1.619 159,847,148 1.5857 -1.67%
2009-02-26 0 4.790 4.790 4.800 4.700 4.950 65,709,365 313,372,396 4.7691 1.599 1.599 1.603 1.569 1.653 196,786,189 1.5925 -1.64%
2009-02-25 0 4.870 4.860 4.870 4.830 4.980 41,809,000 205,157,450 4.9070 1.626 1.623 1.626 1.613 1.663 125,209,455 1.6385 1.25%
2009-02-24 0 4.810 4.800 4.810 4.700 4.810 63,011,666 299,437,606 4.7521 1.606 1.603 1.606 1.569 1.606 188,707,129 1.5868 -3.02%
2009-02-23 0 4.960 4.960 5.000 4.800 5.040 59,906,608 295,011,792 4.9245 1.656 1.656 1.670 1.603 1.683 179,408,112 1.6444 3.33%
2009-02-20 0 4.800 4.790 4.800 4.750 4.900 84,525,769 406,662,149 4.8111 1.603 1.599 1.603 1.586 1.636 253,137,494 1.6065 -4.19%
2009-02-19 0 5.010 5.010 5.020 4.850 5.040 36,871,005 182,793,956 4.9577 1.673 1.673 1.676 1.619 1.683 110,421,164 1.6554 0.20%
2009-02-18 0 5.000 5.000 5.020 4.880 5.050 28,260,000 140,052,680 4.9559 1.670 1.670 1.676 1.629 1.686 84,632,955 1.6548 -0.20%
2009-02-17 0 5.010 5.000 5.010 4.920 5.130 65,965,653 328,428,245 4.9788 1.673 1.670 1.673 1.643 1.713 197,553,720 1.6625 -4.39%
2009-02-16 0 5.240 5.240 5.270 5.120 5.330 25,199,138 131,498,164 5.2184 1.750 1.750 1.760 1.710 1.780 75,466,295 1.7425 -0.95%
2009-02-13 0 5.290 5.280 5.290 5.130 5.290 37,831,532 197,091,788 5.2097 1.766 1.763 1.766 1.713 1.766 113,297,747 1.7396 2.72%
2009-02-12 0 5.150 5.150 5.160 5.100 5.330 42,929,208 222,112,375 5.1739 1.720 1.720 1.723 1.703 1.780 128,564,250 1.7276 -3.74%
2009-02-11 0 5.350 5.350 5.360 5.250 5.480 36,155,068 193,690,817 5.3572 1.786 1.786 1.790 1.753 1.830 108,277,078 1.7888 -3.43%
2009-02-10 0 5.540 5.530 5.540 5.410 5.610 35,859,525 197,674,417 5.5125 1.850 1.847 1.850 1.806 1.873 107,391,987 1.8407 -0.18%
2009-02-09 0 5.550 5.540 5.550 5.380 5.650 66,067,569 365,175,095 5.5273 1.853 1.850 1.853 1.796 1.887 197,858,937 1.8456 1.83%
2009-02-06 0 5.450 5.450 5.460 5.320 5.480 43,501,808 236,038,130 5.4259 1.820 1.820 1.823 1.776 1.830 130,279,071 1.8118 3.61%
2009-02-05 0 5.260 5.250 5.260 5.000 5.500 78,030,000 409,969,760 5.2540 1.756 1.753 1.756 1.670 1.837 233,683,986 1.7544 4.37%
2009-02-04 0 5.040 5.040 5.100 5.040 5.190 36,734,149 187,831,878 5.1133 1.683 1.683 1.703 1.683 1.733 110,011,308 1.7074 1.82%
2009-02-03 0 4.950 4.950 4.960 4.900 5.070 37,329,042 185,843,641 4.9785 1.653 1.653 1.656 1.636 1.693 111,792,892 1.6624 0.00%
2009-02-02 0 4.950 4.940 4.950 4.810 5.120 60,235,000 296,512,101 4.9226 1.653 1.650 1.653 1.606 1.710 180,391,579 1.6437 -4.44%
2009-01-30 0 5.180 5.110 5.180 4.770 5.180 85,297,559 428,171,863 5.0197 1.730 1.706 1.730 1.593 1.730 255,448,848 1.6762 4.65%
2009-01-29 0 4.950 4.950 4.980 4.950 5.150 49,758,540 249,857,520 5.0214 1.653 1.653 1.663 1.653 1.720 149,016,711 1.6767 4.87%
2009-01-23 0 4.720 4.720 4.730 4.610 4.820 66,557,000 315,163,466 4.7352 1.576 1.576 1.579 1.539 1.609 199,324,684 1.5812 -1.05%
2009-01-22 0 4.770 4.770 4.780 4.750 4.940 35,137,208 170,678,336 4.8575 1.593 1.593 1.596 1.586 1.650 105,228,794 1.6220 1.06%
2009-01-21 0 4.720 4.720 4.790 4.700 4.940 62,031,123 298,495,032 4.8120 1.576 1.576 1.599 1.569 1.650 185,770,602 1.6068 -3.87%
2009-01-20 0 4.910 4.910 4.920 4.860 5.040 66,754,428 329,248,982 4.9322 1.640 1.640 1.643 1.623 1.683 199,915,941 1.6469 -4.47%
2009-01-19 0 5.140 5.130 5.140 4.980 5.330 58,537,933 302,543,605 5.1683 1.716 1.713 1.716 1.663 1.780 175,309,208 1.7258 0.19%
2009-01-16 0 5.130 5.130 5.140 5.030 5.340 88,514,048 460,984,096 5.2080 1.713 1.713 1.716 1.680 1.783 265,081,579 1.7390 0.00%
2009-01-15 0 5.130 5.120 5.130 4.820 5.130 101,141,960 501,708,701 4.9604 1.713 1.710 1.713 1.609 1.713 302,899,608 1.6564 -2.29%
2009-01-14 0 5.250 5.250 5.270 5.180 5.510 80,921,429 429,549,422 5.3082 1.753 1.753 1.760 1.730 1.840 242,343,228 1.7725 3.14%
2009-01-13 0 5.090 5.090 5.150 5.030 5.460 75,746,649 396,713,118 5.2374 1.700 1.700 1.720 1.680 1.823 226,845,814 1.7488 -5.04%
2009-01-12 0 5.360 5.350 5.360 5.300 5.620 68,399,602 372,415,037 5.4447 1.790 1.786 1.790 1.770 1.877 204,842,902 1.8181 -5.13%
2009-01-09 0 5.650 5.650 5.700 5.650 6.000 57,618,754 331,978,044 5.7616 1.887 1.887 1.903 1.887 2.003 172,556,454 1.9239 0.36%
2009-01-08 0 5.630 5.620 5.630 5.520 5.800 65,344,033 369,606,002 5.6563 1.880 1.877 1.880 1.843 1.937 195,692,094 1.8887 -4.90%
2009-01-07 0 5.920 5.920 5.930 5.900 6.480 63,779,617 389,793,725 6.1116 1.977 1.977 1.980 1.970 2.164 191,006,986 2.0407 -4.52%
2009-01-06 0 6.200 6.200 6.210 6.100 6.300 58,078,407 361,237,886 6.2198 2.070 2.070 2.074 2.037 2.104 173,933,022 2.0769 -0.16%
2009-01-05 0 6.210 6.200 6.210 5.940 6.210 63,325,298 383,362,331 6.0539 2.074 2.070 2.074 1.983 2.074 189,646,393 2.0215 5.08%
2009-01-02 0 5.910 5.910 5.920 5.520 5.930 35,054,895 203,080,077 5.7932 1.973 1.973 1.977 1.843 1.980 104,982,284 1.9344 5.72%
2008-12-31 0 5.590 5.590 5.600 5.490 5.740 24,642,454 138,858,075 5.6349 1.867 1.867 1.870 1.833 1.917 73,799,140 1.8816 1.82%
2008-12-30 0 5.490 5.490 5.510 5.490 5.670 44,218,681 245,719,046 5.5569 1.833 1.833 1.840 1.833 1.893 132,425,960 1.8555 -0.72%
2008-12-29 0 5.530 5.520 5.530 5.300 5.530 27,609,076 149,877,619 5.4286 1.847 1.843 1.847 1.770 1.847 82,683,570 1.8127 0.73%
2008-12-24 0 5.490 5.480 5.490 5.200 5.550 25,197,668 136,934,484 5.4344 1.833 1.830 1.833 1.736 1.853 75,461,893 1.8146 -0.36%
2008-12-23 0 5.510 5.500 5.510 5.420 5.720 51,493,311 283,624,269 5.5080 1.840 1.837 1.840 1.810 1.910 154,211,998 1.8392 -3.33%
2008-12-22 0 5.700 5.700 5.720 5.700 6.070 38,982,980 226,997,280 5.8230 1.903 1.903 1.910 1.903 2.027 116,746,100 1.9444 -3.39%
2008-12-19 0 5.900 5.900 5.910 5.610 6.140 61,431,051 365,006,551 5.9417 1.970 1.970 1.973 1.873 2.050 183,973,509 1.9840 0.00%
2008-12-18 0 5.900 5.900 5.920 5.690 6.020 70,277,597 412,562,119 5.8705 1.970 1.970 1.977 1.900 2.010 210,467,115 1.9602 3.33%
2008-12-17 0 5.710 5.710 5.720 5.600 5.880 69,444,413 399,035,788 5.7461 1.907 1.907 1.910 1.870 1.963 207,971,899 1.9187 1.96%
2008-12-16 0 5.600 5.580 5.600 5.500 5.740 57,702,831 323,836,484 5.6121 1.870 1.863 1.870 1.837 1.917 172,808,248 1.8740 0.18%
2008-12-15 0 5.590 5.590 5.600 5.470 6.010 67,908,669 385,516,536 5.6770 1.867 1.867 1.870 1.827 2.007 203,372,658 1.8956 2.01%
2008-12-12 0 5.480 5.480 5.490 5.200 5.800 98,309,660 536,689,967 5.4592 1.830 1.830 1.833 1.736 1.937 294,417,445 1.8229 -6.80%
2008-12-11 0 5.880 5.880 5.900 5.700 6.100 85,092,992 503,673,209 5.9191 1.963 1.963 1.970 1.903 2.037 254,836,211 1.9765 1.38%
2008-12-10 0 5.800 5.800 5.820 5.480 5.890 83,974,976 481,261,547 5.7310 1.937 1.937 1.943 1.830 1.967 251,487,981 1.9137 6.42%
2008-12-09 0 5.450 5.450 5.460 5.380 5.580 72,993,119 398,888,208 5.4647 1.820 1.820 1.823 1.796 1.863 218,599,552 1.8247 0.18%
2008-12-08 0 5.440 5.430 5.440 5.000 5.440 122,959,090 650,141,609 5.2875 1.816 1.813 1.816 1.670 1.816 368,237,477 1.7655 11.70%
2008-12-05 0 4.870 4.860 4.870 4.750 4.900 55,643,831 269,255,877 4.8389 1.626 1.623 1.626 1.586 1.636 166,641,961 1.6158 2.96%
2008-12-04 0 4.730 4.730 4.740 4.680 5.010 99,364,445 477,136,624 4.8019 1.579 1.579 1.583 1.563 1.673 297,576,312 1.6034 -3.67%
2008-12-03 0 4.910 4.910 4.920 4.870 5.040 61,348,969 303,697,534 4.9503 1.640 1.640 1.643 1.626 1.683 183,727,690 1.6530 1.66%
2008-12-02 0 4.830 4.830 4.870 4.810 4.980 71,248,623 347,259,639 4.8739 1.613 1.613 1.626 1.606 1.663 213,375,141 1.6275 -7.29%
2008-12-01 0 5.210 5.210 5.220 4.900 5.320 71,488,137 373,752,660 5.2282 1.740 1.740 1.743 1.636 1.776 214,092,437 1.7458 2.56%
2008-11-28 0 5.080 5.080 5.090 4.810 5.080 83,996,088 415,324,350 4.9446 1.696 1.696 1.700 1.606 1.696 251,551,207 1.6511 4.31%
2008-11-27 0 4.870 4.850 4.870 4.730 4.940 84,182,263 408,108,097 4.8479 1.626 1.619 1.626 1.579 1.650 252,108,763 1.6188 3.62%
2008-11-26 0 4.700 4.690 4.700 4.550 4.740 73,757,588 344,336,718 4.6685 1.569 1.566 1.569 1.519 1.583 220,888,981 1.5589 4.21%
2008-11-25 0 4.510 4.500 4.510 4.510 4.700 62,297,128 285,940,206 4.5899 1.506 1.503 1.506 1.506 1.569 186,567,233 1.5326 1.58%
2008-11-24 0 4.440 4.430 4.440 4.230 4.500 74,932,011 330,710,263 4.4135 1.483 1.479 1.483 1.412 1.503 224,406,139 1.4737 1.14%
2008-11-21 0 4.390 4.360 4.390 3.940 4.400 118,728,940 500,543,021 4.2158 1.466 1.456 1.466 1.316 1.469 355,569,037 1.4077 6.04%
2008-11-20 0 4.140 4.130 4.140 3.980 4.140 98,850,056 400,737,513 4.0540 1.382 1.379 1.382 1.329 1.382 296,035,821 1.3537 -3.04%
2008-11-19 0 4.270 4.270 4.290 4.220 4.530 52,355,444 228,060,261 4.3560 1.426 1.426 1.432 1.409 1.513 156,793,911 1.4545 -2.95%
2008-11-18 0 4.400 4.390 4.400 4.130 4.500 77,100,525 332,378,958 4.3110 1.469 1.466 1.469 1.379 1.503 230,900,398 1.4395 -2.65%
2008-11-17 0 4.520 4.510 4.520 4.350 4.600 49,431,252 221,577,506 4.4825 1.509 1.506 1.509 1.453 1.536 148,036,550 1.4968 -0.22%
2008-11-14 0 4.530 4.520 4.530 4.460 4.620 68,282,966 307,990,965 4.5105 1.513 1.509 1.513 1.489 1.543 204,493,601 1.5061 3.19%
2008-11-13 0 4.390 4.380 4.390 4.140 4.390 104,342,760 446,637,218 4.2805 1.466 1.463 1.466 1.382 1.466 312,485,353 1.4293 -5.39%
2008-11-12 0 4.640 4.640 4.650 4.500 4.870 57,793,151 268,948,823 4.6536 1.549 1.549 1.553 1.503 1.626 173,078,738 1.5539 -1.28%
2008-11-11 0 4.700 4.700 4.710 4.530 4.990 87,909,155 418,428,440 4.7598 1.569 1.569 1.573 1.513 1.666 263,270,047 1.5894 -4.28%
2008-11-10 0 4.910 4.910 4.920 4.720 5.020 108,360,881 532,806,973 4.9170 1.640 1.640 1.643 1.576 1.676 324,518,809 1.6418 8.15%
2008-11-07 0 4.540 4.540 4.550 4.200 4.640 89,409,892 400,070,528 4.4746 1.516 1.516 1.519 1.402 1.549 267,764,449 1.4941 2.02%
2008-11-06 0 4.450 4.440 4.450 4.320 4.680 101,626,474 452,949,797 4.4570 1.486 1.483 1.486 1.443 1.563 304,350,629 1.4882 -7.48%
2008-11-05 0 4.810 4.810 4.820 4.770 5.150 163,535,632 804,353,315 4.9185 1.606 1.606 1.609 1.593 1.720 489,755,971 1.6424 5.02%
2008-11-04 0 4.580 4.570 4.580 4.350 4.740 100,770,324 459,944,845 4.5643 1.529 1.526 1.529 1.453 1.583 301,786,634 1.5241 1.78%
2008-11-03 0 4.500 4.490 4.500 4.470 4.970 109,697,117 514,869,264 4.6936 1.503 1.499 1.503 1.493 1.660 328,520,564 1.5672 1.81%
2008-10-31 0 4.420 4.410 4.420 4.220 4.500 180,997,146 786,601,969 4.3459 1.476 1.473 1.476 1.409 1.503 542,049,655 1.4512 -5.35%
2008-10-30 0 4.670 4.660 4.670 4.180 4.730 197,009,026 890,709,378 4.5212 1.559 1.556 1.559 1.396 1.579 590,001,981 1.5097 15.31%
2008-10-29 0 4.050 4.040 4.050 3.760 4.280 144,465,960 586,137,698 4.0573 1.352 1.349 1.352 1.256 1.429 432,646,180 1.3548 1.25%
2008-10-28 0 4.000 3.980 4.000 3.500 4.150 204,414,550 790,419,190 3.8667 1.336 1.329 1.336 1.169 1.386 612,180,019 1.2912 15.27%
2008-10-27 0 3.470 3.470 3.480 3.420 4.140 179,517,491 654,863,811 3.6479 1.159 1.159 1.162 1.142 1.382 537,618,389 1.2181 -13.68%
2008-10-24 0 4.020 4.020 4.030 4.000 4.350 153,900,456 630,333,614 4.0957 1.342 1.342 1.346 1.336 1.453 460,900,577 1.3676 -10.67%
2008-10-23 0 4.500 4.500 4.510 4.210 4.540 165,572,668 726,682,423 4.3889 1.503 1.503 1.506 1.406 1.516 495,856,479 1.4655 -5.46%
2008-10-22 0 4.760 4.760 4.770 4.630 5.240 143,068,607 689,670,391 4.8206 1.589 1.589 1.593 1.546 1.750 428,461,392 1.6096 -8.99%
2008-10-21 0 5.230 5.220 5.230 5.150 5.560 83,031,780 443,343,658 5.3394 1.746 1.743 1.746 1.720 1.857 248,663,301 1.7829 -3.15%
2008-10-20 0 5.400 5.390 5.400 5.150 5.520 191,657,865 1,023,991,819 5.3428 1.803 1.800 1.803 1.720 1.843 573,976,341 1.7840 1.50%
2008-10-17 0 5.320 5.310 5.320 5.210 5.670 124,464,130 675,014,809 5.4234 1.776 1.773 1.776 1.740 1.893 372,744,766 1.8109 -6.67%
2008-10-16 0 5.700 5.690 5.700 5.300 5.730 140,903,638 777,585,060 5.5186 1.903 1.900 1.903 1.770 1.913 421,977,750 1.8427 -6.25%
2008-10-15 0 6.080 6.070 6.080 5.960 6.330 86,497,950 530,426,695 6.1322 2.030 2.027 2.030 1.990 2.114 259,043,775 2.0476 -5.74%
2008-10-14 0 6.450 6.440 6.450 6.390 6.680 111,489,237 725,549,054 6.5078 2.154 2.150 2.154 2.134 2.231 333,887,599 2.1730 5.05%
2008-10-13 0 6.140 6.140 6.150 5.410 6.200 129,296,349 765,280,920 5.9188 2.050 2.050 2.054 1.806 2.070 387,216,279 1.9764 13.70%
2008-10-10 0 5.400 5.400 5.410 5.180 5.400 147,155,949 777,480,603 5.2834 1.803 1.803 1.806 1.730 1.803 440,702,150 1.7642 -8.01%
2008-10-09 0 5.870 5.860 5.870 5.640 6.000 121,747,876 708,093,976 5.8161 1.960 1.957 1.960 1.883 2.003 364,610,137 1.9421 4.82%
2008-10-08 0 5.600 5.600 5.610 5.600 6.250 191,841,736 1,105,298,425 5.7615 1.870 1.870 1.873 1.870 2.087 574,526,997 1.9238 -10.11%
2008-10-06 0 6.230 6.220 6.230 6.190 6.540 70,845,554 446,916,029 6.3083 2.080 2.077 2.080 2.067 2.184 212,168,031 2.1064 -7.01%
2008-10-03 0 6.700 6.700 6.720 6.660 6.830 69,425,758 467,580,088 6.7350 2.237 2.237 2.244 2.224 2.281 207,916,031 2.2489 -3.60%
2008-10-02 0 6.950 6.940 6.950 6.600 7.100 77,200,563 530,785,036 6.8754 2.321 2.317 2.321 2.204 2.371 231,199,991 2.2958 0.29%
2008-09-30 0 6.930 6.900 6.930 6.080 6.970 134,086,460 881,112,508 6.5712 2.314 2.304 2.314 2.030 2.327 401,561,688 2.1942 1.91%
2008-09-29 0 6.800 6.800 6.810 6.780 7.400 109,226,174 759,589,057 6.9543 2.271 2.271 2.274 2.264 2.471 327,110,185 2.3221 -6.98%
2008-09-26 0 7.310 7.310 7.320 7.090 7.450 58,811,297 429,149,703 7.2971 2.441 2.441 2.444 2.367 2.488 176,127,878 2.4366 -1.22%
2008-09-25 0 7.400 7.400 7.410 7.350 7.590 44,927,170 334,610,971 7.4479 2.471 2.471 2.474 2.454 2.534 134,547,740 2.4869 0.54%
2008-09-24 0 7.360 7.350 7.360 7.270 7.680 69,526,516 516,308,342 7.4261 2.458 2.454 2.458 2.428 2.564 208,217,781 2.4797 0.27%
2008-09-23 0 7.340 7.340 7.350 7.320 7.520 70,891,399 524,351,704 7.3965 2.451 2.451 2.454 2.444 2.511 212,305,328 2.4698 -5.29%
2008-09-22 0 7.750 7.720 7.750 7.400 7.960 122,908,908 940,634,962 7.6531 2.588 2.578 2.588 2.471 2.658 368,087,192 2.5555 1.84%
2008-09-19 0 7.610 7.610 7.620 7.080 7.890 240,363,826 1,804,067,713 7.5056 2.541 2.541 2.544 2.364 2.635 719,840,792 2.5062 13.58%
2008-09-18 0 6.700 6.700 6.710 6.070 7.000 309,306,724 1,979,271,121 6.3991 2.237 2.237 2.241 2.027 2.337 926,310,756 2.1367 1.82%
2008-09-17 0 6.580 6.580 6.590 6.580 7.340 152,749,848 1,046,270,112 6.8496 2.197 2.197 2.200 2.197 2.451 457,454,740 2.2872 -7.66%
2008-09-16 0 7.240 7.230 7.240 7.060 7.750 180,382,004 1,306,519,397 7.2431 2.379 2.376 2.379 2.320 2.547 548,853,002 2.3805 -7.42%
2008-09-12 0 7.820 7.820 7.830 7.770 8.100 83,159,252 654,979,787 7.8762 2.570 2.570 2.573 2.554 2.662 253,030,813 2.5885 -2.01%
2008-09-11 0 7.980 7.980 7.990 7.840 8.160 116,161,016 924,060,319 7.9550 2.623 2.623 2.626 2.577 2.682 353,446,136 2.6144 -3.86%
2008-09-10 0 8.300 8.300 8.310 8.150 8.500 116,169,717 966,319,350 8.3182 2.728 2.728 2.731 2.679 2.794 353,472,611 2.7338 -2.81%
2008-09-09 0 8.540 8.540 8.550 8.310 8.700 112,696,345 953,333,815 8.4593 2.807 2.807 2.810 2.731 2.859 342,904,092 2.7802 -4.26%
2008-09-08 0 8.920 8.850 8.920 8.780 8.950 132,284,148 1,173,319,026 8.8697 2.932 2.909 2.932 2.886 2.941 402,504,408 2.9150 5.31%
2008-09-05 0 8.470 8.460 8.470 8.250 8.480 65,865,942 550,991,433 8.3653 2.784 2.780 2.784 2.711 2.787 200,412,010 2.7493 -2.08%
2008-09-04 0 8.650 8.640 8.650 8.580 8.780 50,075,200 433,126,940 8.6495 2.843 2.840 2.843 2.820 2.886 152,365,110 2.8427 -0.35%
2008-09-03 0 8.680 8.680 8.690 8.600 8.880 52,345,841 455,005,328 8.6923 2.853 2.853 2.856 2.826 2.918 159,274,048 2.8567 -2.47%
2008-09-02 0 8.900 8.890 8.900 8.610 8.980 77,847,649 684,153,820 8.7884 2.925 2.922 2.925 2.830 2.951 236,869,061 2.8883 -0.22%
2008-09-01 0 8.920 8.910 8.920 8.840 9.070 56,825,963 505,436,497 8.8945 2.932 2.928 2.932 2.905 2.981 172,905,831 2.9232 -1.65%
2008-08-29 0 9.070 9.070 9.080 9.060 9.280 65,519,124 599,465,065 9.1495 2.981 2.981 2.984 2.978 3.050 199,356,738 3.0070 0.78%
2008-08-28 0 9.000 8.990 9.000 8.870 9.420 88,959,103 804,302,110 9.0413 2.958 2.955 2.958 2.915 3.096 270,678,170 2.9714 -3.23%
2008-08-27 0 9.300 9.290 9.300 9.000 9.300 80,257,104 737,726,193 9.1920 3.056 3.053 3.056 2.958 3.056 244,200,372 3.0210 1.53%
2008-08-26 0 9.160 9.160 9.170 8.920 9.270 52,535,498 477,345,654 9.0862 3.010 3.010 3.014 2.932 3.047 159,851,122 2.9862 0.99%
2008-08-25 0 9.070 9.060 9.070 8.920 9.150 72,679,487 659,631,690 9.0759 2.981 2.978 2.981 2.932 3.007 221,143,760 2.9828 3.66%
2008-08-21 0 8.750 8.750 8.760 8.720 8.920 61,998,159 546,145,032 8.8091 2.876 2.876 2.879 2.866 2.932 188,643,406 2.8951 -2.56%
2008-08-20 0 8.980 8.970 8.980 8.620 9.100 68,878,121 615,037,206 8.9294 2.951 2.948 2.951 2.833 2.991 209,577,245 2.9347 4.30%
2008-08-19 0 8.610 8.610 8.640 8.610 8.960 30,727,723 268,603,247 8.7414 2.830 2.830 2.840 2.830 2.945 93,496,040 2.8729 -2.38%
2008-08-18 0 8.820 8.820 8.850 8.700 8.980 47,097,986 415,063,414 8.8128 2.899 2.899 2.909 2.859 2.951 143,306,264 2.8963 -1.78%
2008-08-15 0 8.980 8.970 8.980 8.820 9.070 37,102,615 330,961,588 8.9202 2.951 2.948 2.951 2.899 2.981 112,893,089 2.9316 -0.66%
2008-08-14 0 9.040 9.030 9.040 8.800 9.060 54,153,514 482,993,470 8.9190 2.971 2.968 2.971 2.892 2.978 164,774,302 2.9312 0.33%
2008-08-13 0 9.010 9.010 9.020 8.840 9.300 110,726,177 999,768,850 9.0292 2.961 2.961 2.964 2.905 3.056 336,909,410 2.9675 -3.84%
2008-08-12 0 9.370 9.370 9.380 9.320 9.750 64,742,975 614,687,769 9.4943 3.079 3.079 3.083 3.063 3.204 196,995,129 3.1203 -1.26%
2008-08-11 0 9.490 9.480 9.490 9.450 9.720 45,278,903 434,629,517 9.5989 3.119 3.116 3.119 3.106 3.195 137,771,292 3.1547 -0.94%
2008-08-08 0 9.580 9.570 9.580 9.340 9.800 45,040,054 431,032,207 9.5700 3.148 3.145 3.148 3.070 3.221 137,044,540 3.1452 -1.03%
2008-08-07 0 9.680 9.670 9.680 9.520 9.900 46,432,943 450,771,735 9.7080 3.181 3.178 3.181 3.129 3.254 141,282,720 3.1906 0.10%
2008-08-05 0 9.670 9.660 9.670 9.450 9.820 52,082,794 499,920,330 9.5986 3.178 3.175 3.178 3.106 3.227 158,473,668 3.1546 -1.83%
2008-08-04 0 9.850 9.840 9.850 9.750 9.980 31,537,872 310,223,144 9.8365 3.237 3.234 3.237 3.204 3.280 95,961,101 3.2328 -1.89%
2008-08-01 0 10.04 10.02 10.04 9.550 10.04 66,677,030 653,829,882 9.8059 3.300 3.293 3.300 3.139 3.300 202,879,928 3.2227 1.11%
2008-07-31 0 9.930 9.920 9.930 9.840 10.04 55,119,283 546,033,804 9.9064 3.264 3.260 3.264 3.234 3.300 167,712,872 3.2558 0.40%
2008-07-30 0 9.890 9.880 9.890 9.800 9.980 45,297,391 447,792,153 9.8856 3.250 3.247 3.250 3.221 3.280 137,827,546 3.2489 1.96%
2008-07-29 0 9.700 9.700 9.710 9.510 9.700 43,018,116 412,203,849 9.5821 3.188 3.188 3.191 3.125 3.188 130,892,337 3.1492 -1.62%
2008-07-28 0 9.860 9.860 9.870 9.800 10.10 34,887,234 345,585,396 9.9058 3.241 3.241 3.244 3.221 3.319 106,152,292 3.2556 -0.40%
2008-07-25 0 9.900 9.890 9.900 9.720 10.00 69,468,738 682,561,390 9.8254 3.254 3.250 3.254 3.195 3.287 211,374,331 3.2292 -1.79%
2008-07-24 0 10.08 10.06 10.08 10.04 10.28 82,903,558 841,716,173 10.153 3.313 3.306 3.313 3.300 3.379 252,252,806 3.3368 0.20%
2008-07-23 0 10.06 10.04 10.06 9.970 10.20 117,825,996 1,185,829,729 10.064 3.306 3.300 3.306 3.277 3.352 358,512,214 3.3076 2.86%
2008-07-22 0 9.780 9.770 9.780 9.520 9.880 57,391,077 560,381,579 9.7643 3.214 3.211 3.214 3.129 3.247 174,625,318 3.2091 0.41%
2008-07-21 0 9.740 9.740 9.750 9.720 9.950 131,160,483 1,291,024,942 9.8431 3.201 3.201 3.204 3.195 3.270 399,085,403 3.2350 2.74%
2008-07-18 0 9.480 9.470 9.480 9.370 9.500 90,973,944 860,191,307 9.4554 3.116 3.112 3.116 3.079 3.122 276,808,779 3.1075 1.39%
2008-07-17 0 9.350 9.330 9.350 9.310 9.620 99,378,971 938,380,270 9.4424 3.073 3.066 3.073 3.060 3.162 302,382,972 3.1033 2.19%
2008-07-16 0 9.150 9.150 9.160 9.080 9.270 72,869,947 667,377,791 9.1585 3.007 3.007 3.010 2.984 3.047 221,723,278 3.0100 0.00%
2008-07-15 0 9.150 9.140 9.150 9.010 9.320 99,108,108 906,602,714 9.1476 3.007 3.004 3.007 2.961 3.063 301,558,811 3.0064 -4.59%
2008-07-14 0 9.590 9.580 9.590 9.540 9.800 51,046,224 493,159,549 9.6610 3.152 3.148 3.152 3.135 3.221 155,319,670 3.1751 0.31%
2008-07-11 0 9.560 9.560 9.570 9.400 9.710 93,966,282 898,397,029 9.5608 3.142 3.142 3.145 3.089 3.191 285,913,643 3.1422 2.03%
2008-07-10 0 9.370 9.370 9.380 9.050 9.590 87,441,065 821,630,781 9.3964 3.079 3.079 3.083 2.974 3.152 266,059,196 3.0882 1.74%
2008-07-09 0 9.210 9.200 9.210 9.050 9.400 107,241,702 990,363,346 9.2349 3.027 3.024 3.027 2.974 3.089 326,307,108 3.0351 5.14%
2008-07-08 0 8.760 8.760 8.770 8.610 9.040 68,553,167 602,311,796 8.7861 2.879 2.879 2.882 2.830 2.971 208,588,499 2.8876 -3.31%
2008-07-07 0 9.060 9.050 9.060 8.710 9.100 84,451,371 756,985,814 8.9636 2.978 2.974 2.978 2.863 2.991 256,962,377 2.9459 4.62%
2008-07-04 0 8.660 8.650 8.660 8.650 8.790 51,274,824 447,692,828 8.7312 2.846 2.843 2.846 2.843 2.889 156,015,237 2.8695 1.05%
2008-07-03 0 8.570 8.560 8.570 8.450 8.820 81,579,516 705,988,334 8.6540 2.817 2.813 2.817 2.777 2.899 248,224,109 2.8442 -3.71%
2008-07-02 0 8.900 8.890 8.900 8.740 9.100 93,540,927 827,011,430 8.8412 2.925 2.922 2.925 2.872 2.991 284,619,405 2.9057 -2.52%
2008-06-30 0 9.130 9.120 9.130 9.050 9.290 57,385,145 525,316,092 9.1542 3.001 2.997 3.001 2.974 3.053 174,607,269 3.0086 1.33%
2008-06-27 0 9.010 9.000 9.010 8.810 9.100 85,481,534 768,887,759 8.9948 2.961 2.958 2.961 2.895 2.991 260,096,880 2.9562 -1.10%
2008-06-26 0 9.110 9.110 9.120 9.060 9.500 55,185,099 510,925,808 9.2584 2.994 2.994 2.997 2.978 3.122 167,913,132 3.0428 -0.87%
2008-06-25 0 9.190 9.180 9.190 9.050 9.240 41,792,000 384,222,750 9.1937 3.020 3.017 3.020 2.974 3.037 127,161,602 3.0215 2.11%
2008-06-24 0 9.000 9.000 9.010 9.000 9.170 50,438,058 456,459,510 9.0499 2.958 2.958 2.961 2.958 3.014 153,469,187 2.9743 -1.21%
2008-06-23 0 9.110 9.110 9.130 9.020 9.190 44,688,159 407,203,834 9.1121 2.994 2.994 3.001 2.964 3.020 135,973,820 2.9947 -0.98%
2008-06-20 0 9.200 9.170 9.200 9.100 9.580 64,047,736 593,220,742 9.2622 3.024 3.014 3.024 2.991 3.148 194,879,707 3.0440 0.44%
2008-06-19 0 9.160 9.160 9.170 9.060 9.310 77,749,148 710,635,247 9.1401 3.010 3.010 3.014 2.978 3.060 236,569,349 3.0039 -3.17%
2008-06-18 0 9.460 9.450 9.460 9.210 9.580 72,935,990 689,335,256 9.4512 3.109 3.106 3.109 3.027 3.148 221,924,228 3.1062 1.83%
2008-06-17 0 9.290 9.290 9.300 9.230 9.460 33,351,000 310,862,100 9.3209 3.053 3.053 3.056 3.033 3.109 101,477,953 3.0633 -0.11%
2008-06-16 0 9.300 9.300 9.310 9.120 9.530 55,986,483 523,562,962 9.3516 3.056 3.056 3.060 2.997 3.132 170,351,524 3.0734 2.09%
2008-06-13 0 9.110 9.110 9.120 9.080 9.250 44,600,642 408,019,206 9.1483 2.994 2.994 2.997 2.984 3.040 135,707,530 3.0066 -2.04%
2008-06-12 0 9.300 9.290 9.300 9.060 9.300 82,528,650 758,061,725 9.1854 3.056 3.053 3.056 2.978 3.056 251,112,064 3.0188 -0.97%
2008-06-11 0 9.560 9.550 9.560 9.460 9.700 81,416,860 778,989,684 9.5679 3.086 3.083 3.086 3.054 3.132 252,180,682 3.0890 -1.34%
2008-06-10 0 9.690 9.680 9.690 9.540 9.930 117,669,248 1,138,465,011 9.6751 3.128 3.125 3.128 3.080 3.206 364,468,873 3.1236 -4.81%
2008-06-06 0 10.18 10.16 10.18 10.02 10.26 44,917,250 456,351,287 10.160 3.287 3.280 3.287 3.235 3.312 139,126,745 3.2801 0.39%
2008-06-05 0 10.14 10.14 10.18 10.00 10.24 40,842,646 413,080,025 10.114 3.274 3.274 3.287 3.229 3.306 126,506,062 3.2653 0.20%
2008-06-04 0 10.12 10.12 10.14 10.08 10.30 49,849,045 507,730,775 10.185 3.267 3.267 3.274 3.254 3.325 154,402,493 3.2884 -0.78%
2008-06-03 0 10.20 10.20 10.22 10.08 10.40 72,764,861 742,613,859 10.206 3.293 3.293 3.300 3.254 3.358 225,381,969 3.2949 -2.30%
2008-06-02 0 10.44 10.42 10.44 10.10 10.58 67,415,121 704,410,534 10.449 3.371 3.364 3.371 3.261 3.416 208,811,678 3.3734 2.15%
2008-05-30 0 10.22 10.20 10.22 10.04 10.38 43,586,354 445,493,388 10.221 3.300 3.293 3.300 3.241 3.351 135,004,426 3.2998 0.79%
2008-05-29 0 10.14 10.12 10.14 9.980 10.30 49,185,000 496,292,560 10.090 3.274 3.267 3.274 3.222 3.325 152,345,679 3.2577 0.00%
2008-05-28 0 10.14 10.06 10.14 9.880 10.14 47,540,028 478,100,395 10.057 3.274 3.248 3.274 3.190 3.274 147,250,541 3.2468 1.40%
2008-05-27 0 10.00 10.00 10.02 9.960 10.12 39,442,000 395,377,062 10.024 3.229 3.229 3.235 3.216 3.267 122,167,699 3.2363 0.50%
2008-05-26 0 9.950 9.950 9.960 9.800 10.04 70,895,542 703,886,147 9.9285 3.212 3.212 3.216 3.164 3.241 219,591,938 3.2054 -2.64%
2008-05-23 0 10.22 10.20 10.22 10.20 10.42 37,706,375 386,606,441 10.253 3.300 3.293 3.300 3.293 3.364 116,791,772 3.3102 -1.92%
2008-05-22 0 10.42 10.40 10.42 10.20 10.46 60,764,500 628,054,145 10.336 3.364 3.358 3.364 3.293 3.377 188,212,037 3.3369 -2.07%
2008-05-21 0 10.64 10.62 10.66 10.26 10.72 64,461,100 672,833,484 10.438 3.435 3.429 3.442 3.312 3.461 199,661,890 3.3699 0.57%
2008-05-20 0 10.58 10.58 10.60 10.48 10.98 77,715,335 826,817,593 10.639 3.416 3.416 3.422 3.383 3.545 240,715,574 3.4348 -3.29%
2008-05-19 0 10.94 10.92 10.94 10.50 11.12 86,460,956 944,100,198 10.919 3.532 3.526 3.532 3.390 3.590 267,804,271 3.5253 1.30%
2008-05-16 0 10.80 10.76 10.80 10.56 10.84 81,572,436 871,193,545 10.680 3.487 3.474 3.487 3.409 3.500 252,662,563 3.4481 0.00%
2008-05-15 0 10.80 10.80 10.82 10.50 10.96 62,483,499 673,143,245 10.773 3.487 3.487 3.493 3.390 3.538 193,536,466 3.4781 0.19%
2008-05-14 0 10.78 10.76 10.78 10.50 10.80 67,096,801 718,197,113 10.704 3.480 3.474 3.480 3.390 3.487 207,825,713 3.4558 -0.37%
2008-05-13 0 10.82 10.80 10.82 10.32 10.94 92,005,533 984,611,229 10.702 3.493 3.487 3.493 3.332 3.532 284,978,050 3.4550 2.08%
2008-05-09 0 10.60 10.62 10.64 10.36 10.74 79,793,792 840,628,695 10.535 3.422 3.429 3.435 3.345 3.467 247,153,389 3.4012 -0.75%
2008-05-08 0 10.68 10.66 10.68 10.46 10.78 98,097,854 1,044,229,475 10.645 3.448 3.442 3.448 3.377 3.480 303,848,413 3.4367 -1.48%
2008-05-07 0 10.84 10.80 10.84 10.58 11.42 94,569,291 1,031,411,104 10.906 3.500 3.487 3.500 3.416 3.687 292,919,038 3.5211 -4.24%
2008-05-06 0 11.32 11.36 11.38 11.24 11.60 58,550,188 663,465,601 11.332 3.655 3.668 3.674 3.629 3.745 181,353,424 3.6584 -1.57%
2008-05-05 0 11.50 11.48 11.50 11.30 11.66 65,766,449 755,654,765 11.490 3.713 3.706 3.713 3.648 3.764 203,705,080 3.7096 0.35%
2008-05-02 0 11.46 11.46 11.48 11.36 11.58 71,179,099 818,494,640 11.499 3.700 3.700 3.706 3.668 3.739 220,470,228 3.7125 2.14%
2008-04-30 0 11.22 11.20 11.22 11.00 11.60 94,827,428 1,066,411,752 11.246 3.622 3.616 3.622 3.551 3.745 293,718,591 3.6307 -2.09%
2008-04-29 0 11.46 11.46 11.48 11.34 11.66 116,635,569 1,342,317,647 11.509 3.700 3.700 3.706 3.661 3.764 361,267,154 3.7156 1.42%
2008-04-28 0 11.30 11.30 11.32 11.24 11.52 93,469,048 1,064,225,915 11.386 3.648 3.648 3.655 3.629 3.719 289,511,144 3.6759 1.44%
2008-04-25 0 11.14 11.10 11.12 11.10 11.40 64,868,335 727,286,491 11.212 3.597 3.584 3.590 3.584 3.681 200,923,260 3.6197 -0.36%
2008-04-24 0 11.18 11.18 11.20 11.00 11.44 135,253,521 1,514,431,347 11.197 3.609 3.609 3.616 3.551 3.693 418,934,421 3.6150 3.71%
2008-04-23 0 10.78 10.76 10.78 10.52 10.88 66,415,877 712,968,767 10.735 3.480 3.474 3.480 3.396 3.513 205,716,619 3.4658 2.28%
2008-04-22 0 10.54 10.52 10.54 9.950 10.62 66,017,034 686,265,524 10.395 3.403 3.396 3.403 3.212 3.429 204,481,242 3.3561 2.53%
2008-04-21 0 10.28 10.30 10.32 10.18 10.42 57,457,898 592,196,892 10.307 3.319 3.325 3.332 3.287 3.364 177,970,164 3.3275 2.59%
2008-04-18 0 10.02 10.04 10.06 9.910 10.26 54,555,483 547,933,068 10.044 3.235 3.241 3.248 3.199 3.312 168,980,220 3.2426 -1.57%
2008-04-17 0 10.18 10.16 10.20 10.12 10.46 54,203,208 556,129,063 10.260 3.287 3.280 3.293 3.267 3.377 167,889,083 3.3125 1.60%
2008-04-16 0 10.02 9.990 10.06 9.850 10.24 37,528,288 376,472,436 10.032 3.235 3.225 3.248 3.180 3.306 116,240,165 3.2387 0.20%
2008-04-15 0 10.00 10.04 10.08 9.880 10.22 57,651,800 577,930,481 10.025 3.229 3.241 3.254 3.190 3.300 178,570,756 3.2364 -0.79%
2008-04-14 0 10.08 10.06 10.08 9.920 10.36 111,998,202 1,131,880,818 10.106 3.254 3.248 3.254 3.203 3.345 346,903,368 3.2628 -4.18%
2008-04-11 0 10.52 10.50 10.52 10.16 10.64 119,511,272 1,252,266,091 10.478 3.396 3.390 3.396 3.280 3.435 370,174,360 3.3829 4.99%
2008-04-10 0 10.02 10.04 10.06 9.770 10.10 52,982,578 528,140,198 9.9682 3.235 3.241 3.248 3.154 3.261 164,108,302 3.2182 1.52%
2008-04-09 0 9.870 9.860 9.880 9.820 10.32 68,776,904 689,976,483 10.032 3.187 3.183 3.190 3.170 3.332 213,029,667 3.2389 -2.85%
2008-04-08 0 10.16 10.08 10.10 9.960 10.26 54,189,440 548,327,860 10.119 3.280 3.254 3.261 3.216 3.312 167,846,438 3.2668 -0.97%
2008-04-07 0 10.26 10.28 10.30 10.02 10.48 83,110,068 850,342,088 10.232 3.312 3.319 3.325 3.235 3.383 257,425,226 3.3033 1.99%
2008-04-03 0 10.06 10.02 10.04 9.930 10.24 116,063,689 1,169,937,796 10.080 3.248 3.235 3.241 3.206 3.306 359,495,812 3.2544 2.03%
2008-04-02 0 9.860 9.860 9.880 9.750 10.00 184,263,012 1,821,591,882 9.8858 3.183 3.183 3.190 3.148 3.229 570,736,479 3.1917 6.48%
2008-04-01 0 9.260 9.260 9.280 9.070 9.430 79,393,487 734,821,106 9.2554 2.990 2.990 2.996 2.928 3.044 245,913,484 2.9881 1.87%
2008-03-31 0 9.090 9.070 9.080 8.950 9.250 74,897,297 682,716,659 9.1154 2.935 2.928 2.931 2.890 2.986 231,986,979 2.9429 -3.09%
2008-03-28 0 9.380 9.380 9.390 8.940 9.480 133,019,816 1,224,079,315 9.2022 3.028 3.028 3.032 2.886 3.061 412,015,741 2.9710 5.99%
2008-03-27 0 8.850 8.850 8.860 8.630 8.950 53,062,733 469,121,198 8.8409 2.857 2.857 2.860 2.786 2.890 164,356,574 2.8543 -0.34%
2008-03-26 0 8.880 8.860 8.880 8.720 9.040 94,981,828 847,213,775 8.9197 2.867 2.860 2.867 2.815 2.919 294,196,830 2.8798 1.02%
2008-03-25 0 8.790 8.770 8.790 8.250 8.840 110,664,871 953,067,426 8.6122 2.838 2.831 2.838 2.664 2.854 342,773,507 2.7805 7.33%
2008-03-20 0 8.190 8.170 8.190 7.990 8.500 104,782,412 850,667,625 8.1184 2.644 2.638 2.644 2.580 2.744 324,553,171 2.6210 -2.85%
2008-03-19 0 8.430 8.410 8.450 8.380 8.900 102,412,854 878,586,173 8.5789 2.722 2.715 2.728 2.705 2.873 317,213,699 2.7697 3.31%
2008-03-18 0 8.160 8.100 8.130 7.600 8.300 120,697,312 963,516,430 7.9829 2.634 2.615 2.625 2.454 2.680 373,848,002 2.5773 3.16%
2008-03-17 0 7.910 7.930 7.940 7.740 8.050 155,413,978 1,222,573,528 7.8666 2.554 2.560 2.563 2.499 2.599 481,379,446 2.5397 -6.72%
2008-03-14 0 8.480 8.450 8.470 8.410 8.790 75,030,749 645,294,894 8.6004 2.738 2.728 2.735 2.715 2.838 232,400,334 2.7767 0.12%
2008-03-13 0 8.470 8.460 8.470 8.360 8.920 85,068,541 733,794,329 8.6259 2.735 2.731 2.735 2.699 2.880 263,491,403 2.7849 -6.10%
2008-03-12 0 9.020 9.010 9.030 8.790 9.170 96,945,703 874,256,164 9.0180 2.912 2.909 2.915 2.838 2.961 300,279,739 2.9115 2.62%
2008-03-11 0 8.790 8.780 8.790 8.400 8.880 114,499,822 988,296,681 8.6314 2.838 2.835 2.838 2.712 2.867 354,651,889 2.7867 2.09%
2008-03-10 0 8.610 8.570 8.590 8.080 8.760 159,196,685 1,351,122,901 8.4871 2.780 2.767 2.773 2.609 2.828 493,096,007 2.7401 0.94%
2008-03-07 0 8.530 8.550 8.560 8.360 8.690 108,252,418 919,103,150 8.4904 2.754 2.760 2.764 2.699 2.806 335,301,172 2.7411 -3.62%
2008-03-06 0 8.850 8.840 8.850 8.780 9.140 62,993,206 560,667,137 8.9004 2.857 2.854 2.857 2.835 2.951 195,115,233 2.8735 0.80%
2008-03-05 0 8.780 8.780 8.790 8.620 8.900 132,860,946 1,162,096,357 8.7467 2.835 2.835 2.838 2.783 2.873 411,523,657 2.8239 -1.13%
2008-03-04 0 8.880 8.880 8.890 8.830 9.270 95,255,746 853,061,830 8.9555 2.867 2.867 2.870 2.851 2.993 295,045,264 2.8913 -3.16%
2008-03-03 0 9.170 9.170 9.180 9.080 9.240 86,044,615 786,506,528 9.1407 2.961 2.961 2.964 2.931 2.983 266,514,696 2.9511 -3.98%
2008-02-29 0 9.550 9.540 9.560 9.330 9.580 56,635,761 534,875,506 9.4441 3.083 3.080 3.086 3.012 3.093 175,423,675 3.0490 -1.34%
2008-02-28 0 9.680 9.690 9.700 9.420 9.840 65,688,708 636,197,847 9.6850 3.125 3.128 3.132 3.041 3.177 203,464,284 3.1268 0.52%
2008-02-27 0 9.630 9.640 9.650 9.300 9.650 96,314,980 917,246,667 9.5234 3.109 3.112 3.116 3.003 3.116 298,326,137 3.0746 5.59%
2008-02-26 0 9.120 9.100 9.110 8.960 9.180 43,453,227 394,926,386 9.0885 2.944 2.938 2.941 2.893 2.964 134,592,078 2.9342 2.24%
2008-02-25 0 8.920 8.910 8.930 8.860 9.350 55,574,781 501,328,523 9.0208 2.880 2.877 2.883 2.860 3.019 172,137,395 2.9124 0.11%
2008-02-22 0 8.910 8.910 8.920 8.800 9.110 75,269,872 672,103,317 8.9292 2.877 2.877 2.880 2.841 2.941 233,140,994 2.8828 -3.05%
2008-02-21 0 9.190 9.190 9.200 9.170 9.500 49,633,332 463,085,593 9.3301 2.967 2.967 2.970 2.961 3.067 153,734,343 3.0122 -1.08%
2008-02-20 0 9.290 9.270 9.290 9.130 9.740 85,333,891 796,960,843 9.3393 2.999 2.993 2.999 2.948 3.145 264,313,298 3.0152 -4.62%
2008-02-19 0 9.740 9.740 9.750 9.390 9.770 61,798,364 595,866,521 9.6421 3.145 3.145 3.148 3.032 3.154 191,414,328 3.1130 4.73%
2008-02-18 0 9.300 9.290 9.300 9.250 9.900 59,980,506 570,232,905 9.5070 3.003 2.999 3.003 2.986 3.196 185,783,693 3.0693 -2.21%
2008-02-15 0 9.510 9.510 9.520 9.040 9.560 62,485,000 585,367,230 9.3681 3.070 3.070 3.074 2.919 3.086 193,541,115 3.0245 0.96%
2008-02-14 0 9.420 9.430 9.440 9.150 9.490 122,875,866 1,145,841,277 9.3252 3.041 3.044 3.048 2.954 3.064 380,595,858 3.0107 6.68%
2008-02-13 0 8.830 8.840 8.850 8.790 9.040 82,711,236 735,432,125 8.8916 2.851 2.854 2.857 2.838 2.919 256,189,884 2.8707 1.61%
2008-02-12 0 8.690 8.670 8.680 8.640 8.870 51,342,846 449,303,299 8.7510 2.806 2.799 2.802 2.789 2.864 159,029,394 2.8253 1.28%
2008-02-11 0 8.580 8.600 8.610 8.550 9.100 118,283,558 1,034,568,906 8.7465 2.770 2.777 2.780 2.760 2.938 366,371,637 2.8238 -6.02%
2008-02-06 0 9.130 9.140 9.150 8.820 9.230 142,765,400 1,296,229,756 9.0794 2.948 2.951 2.954 2.848 2.980 442,201,725 2.9313 -8.43%
2008-02-05 0 9.970 9.980 9.990 9.680 9.990 45,174,282 444,344,745 9.8362 3.219 3.222 3.225 3.125 3.225 139,922,876 3.1756 -1.09%
2008-02-04 0 10.08 10.08 10.10 9.850 10.18 122,215,414 1,221,128,954 9.9916 3.254 3.254 3.261 3.180 3.287 378,550,173 3.2258 8.04%
2008-02-01 0 9.330 9.340 9.350 8.800 9.370 158,933,335 1,450,105,100 9.1240 3.012 3.015 3.019 2.841 3.025 492,280,306 2.9457 7.86%
2008-01-31 0 8.650 8.640 8.650 8.460 9.090 109,525,735 954,037,150 8.7106 2.793 2.789 2.793 2.731 2.935 339,245,146 2.8122 -3.78%
2008-01-30 0 8.990 8.980 9.000 8.950 9.700 98,671,500 908,174,870 9.2040 2.902 2.899 2.906 2.890 3.132 305,625,225 2.9715 -5.37%
2008-01-29 0 9.500 9.500 9.510 9.400 9.800 94,316,210 901,607,270 9.5594 3.067 3.067 3.070 3.035 3.164 292,135,144 3.0863 1.39%
2008-01-28 0 9.370 9.430 9.440 8.980 9.430 147,017,411 1,351,578,444 9.1933 3.025 3.044 3.048 2.899 3.044 455,371,909 2.9681 -5.26%
2008-01-25 0 9.890 9.850 9.860 9.600 10.16 193,910,726 1,918,166,340 9.8920 3.193 3.180 3.183 3.099 3.280 600,619,320 3.1936 11.63%
2008-01-24 0 8.860 8.890 8.900 8.800 9.960 202,768,435 1,902,640,648 9.3833 2.860 2.870 2.873 2.841 3.216 628,055,199 3.0294 -0.45%
2008-01-23 0 8.900 8.900 8.920 8.260 8.990 253,269,849 2,187,430,190 8.6368 2.873 2.873 2.880 2.667 2.902 784,478,340 2.7884 12.80%
2008-01-22 0 7.890 7.970 7.980 7.740 9.090 271,914,214 2,199,367,267 8.0885 2.547 2.573 2.576 2.499 2.935 842,227,419 2.6114 -13.20%
2008-01-21 0 9.090 9.140 9.150 9.000 9.490 101,374,358 933,109,473 9.2046 2.935 2.951 2.954 2.906 3.064 313,997,060 2.9717 -6.86%
2008-01-18 0 9.760 9.760 9.770 9.240 9.790 88,911,933 847,044,367 9.5268 3.151 3.151 3.154 2.983 3.161 275,395,930 3.0757 0.93%
2008-01-17 0 9.670 9.660 9.670 9.180 9.980 126,219,736 1,200,708,691 9.5128 3.122 3.119 3.122 2.964 3.222 390,953,165 3.0712 5.34%
2008-01-16 0 9.180 9.210 9.220 9.090 10.50 147,778,399 1,396,337,156 9.4489 2.964 2.973 2.977 2.935 3.390 457,728,994 3.0506 -8.20%
2008-01-15 0 10.00 10.00 10.02 9.930 10.54 83,749,301 854,700,517 10.205 3.229 3.229 3.235 3.206 3.403 259,405,187 3.2948 -1.77%
2008-01-14 0 10.18 10.14 10.18 10.14 10.50 49,378,724 507,084,154 10.269 3.287 3.274 3.287 3.274 3.390 152,945,720 3.3155 -1.93%
2008-01-11 0 10.38 10.36 10.38 10.30 10.80 62,531,986 656,916,721 10.505 3.351 3.345 3.351 3.325 3.487 193,686,650 3.3916 -0.38%
2008-01-10 0 10.42 10.42 10.44 10.34 10.72 59,065,920 621,237,766 10.518 3.364 3.364 3.371 3.338 3.461 182,950,853 3.3957 -0.38%
2008-01-09 0 10.46 10.44 10.46 9.960 10.52 65,498,590 674,384,197 10.296 3.377 3.371 3.377 3.216 3.396 202,875,413 3.3241 2.75%
2008-01-08 0 10.18 10.22 10.24 10.10 10.56 113,650,631 1,175,127,703 10.340 3.287 3.300 3.306 3.261 3.409 352,021,603 3.3382 1.19%
2008-01-07 0 10.06 10.02 10.04 9.770 10.18 112,919,792 1,122,134,700 9.9374 3.248 3.235 3.241 3.154 3.287 349,757,902 3.2083 -2.71%
2008-01-04 0 10.34 10.34 10.36 10.08 10.50 72,423,590 746,727,781 10.311 3.338 3.338 3.345 3.254 3.390 224,324,916 3.3288 1.17%
2008-01-03 0 10.22 10.20 10.24 10.10 10.56 96,703,549 998,523,540 10.326 3.300 3.293 3.306 3.261 3.409 299,529,691 3.3336 -4.84%
2008-01-02 0 10.74 10.74 10.76 10.50 10.88 50,962,168 544,094,658 10.676 3.467 3.467 3.474 3.390 3.513 157,850,281 3.4469 -1.29%
2007-12-31 0 10.88 10.86 10.88 10.72 10.94 35,161,501 380,675,907 10.826 3.513 3.506 3.513 3.461 3.532 108,909,276 3.4953 0.18%
2007-12-28 0 10.86 10.76 10.80 10.64 10.96 58,548,480 633,037,361 10.812 3.506 3.474 3.487 3.435 3.538 181,348,134 3.4907 -1.63%
2007-12-27 0 11.04 11.06 11.08 10.92 11.32 49,054,739 541,723,782 11.043 3.564 3.571 3.577 3.526 3.655 151,942,209 3.5653 -1.08%
2007-12-24 0 11.16 11.12 11.14 10.96 11.30 45,738,889 507,503,000 11.096 3.603 3.590 3.597 3.538 3.648 141,671,691 3.5822 1.64%
2007-12-21 0 10.98 10.88 10.94 10.72 11.08 54,454,313 592,633,048 10.883 3.545 3.513 3.532 3.461 3.577 168,666,856 3.5136 1.67%
2007-12-20 0 10.80 10.78 10.80 10.70 10.88 31,177,384 335,924,568 10.775 3.487 3.480 3.487 3.455 3.513 96,568,867 3.4786 0.37%
2007-12-19 0 10.76 10.74 10.76 10.50 10.94 57,810,364 620,099,188 10.726 3.474 3.467 3.474 3.390 3.532 179,061,892 3.4630 0.00%
2007-12-18 0 10.76 10.76 10.78 10.50 11.04 75,515,472 815,366,730 10.797 3.474 3.474 3.480 3.390 3.564 233,901,715 3.4859 -0.37%
2007-12-17 0 10.80 10.72 10.74 10.50 11.00 100,751,658 1,082,007,683 10.739 3.487 3.461 3.467 3.390 3.551 312,068,309 3.4672 -2.70%
2007-12-14 0 11.10 11.06 11.08 11.00 11.40 90,406,961 1,005,755,054 11.125 3.584 3.571 3.577 3.551 3.681 280,026,632 3.5916 -1.94%
2007-12-13 0 11.32 11.30 11.32 11.22 11.86 114,583,432 1,307,386,463 11.410 3.655 3.648 3.655 3.622 3.829 354,910,862 3.6837 -3.58%
2007-12-12 0 11.74 11.74 11.76 11.60 12.00 99,963,594 1,178,664,712 11.791 3.790 3.790 3.797 3.745 3.874 309,627,358 3.8067 -2.81%
2007-12-11 0 12.08 12.04 12.06 11.92 12.10 73,195,868 878,856,811 12.007 3.900 3.887 3.894 3.848 3.907 226,716,971 3.8764 1.51%
2007-12-10 0 11.90 11.84 11.86 11.80 12.24 113,656,974 1,366,197,571 12.020 3.842 3.823 3.829 3.810 3.952 352,041,250 3.8808 -2.46%
2007-12-07 0 12.20 12.20 12.22 12.14 12.86 95,000,117 1,187,802,202 12.503 3.939 3.939 3.945 3.919 4.152 294,253,479 4.0367 -2.71%
2007-12-06 0 12.54 12.54 12.56 12.50 12.80 60,446,549 763,282,199 12.627 4.049 4.049 4.055 4.036 4.132 187,227,215 4.0768 0.32%
2007-12-05 0 12.50 12.40 12.44 12.10 12.60 72,390,560 899,557,162 12.426 4.036 4.003 4.016 3.907 4.068 224,222,609 4.0119 1.63%
2007-12-04 0 12.30 12.26 12.30 11.96 12.40 39,157,195 478,800,333 12.228 3.971 3.958 3.971 3.861 4.003 121,285,544 3.9477 0.82%
2007-12-03 0 12.20 12.20 12.28 12.10 12.60 41,590,415 512,716,238 12.328 3.939 3.939 3.965 3.907 4.068 128,822,202 3.9800 -1.13%
2007-11-30 0 12.34 12.28 12.32 12.18 12.48 63,880,358 786,144,904 12.307 3.984 3.965 3.978 3.932 4.029 197,863,099 3.9732 1.15%
2007-11-29 0 12.20 12.18 12.20 12.12 12.60 138,368,153 1,709,725,757 12.356 3.939 3.932 3.939 3.913 4.068 428,581,686 3.9893 2.87%
2007-11-28 0 11.86 11.80 11.82 11.66 12.02 51,301,615 609,253,832 11.876 3.829 3.810 3.816 3.764 3.881 158,901,685 3.8342 -0.50%
2007-11-27 0 11.92 11.88 11.90 11.44 12.12 74,284,511 879,249,839 11.836 3.848 3.835 3.842 3.693 3.913 230,088,935 3.8213 -0.33%
2007-11-26 0 11.96 11.94 12.08 11.74 12.20 130,741,417 1,559,753,295 11.930 3.861 3.855 3.900 3.790 3.939 404,958,625 3.8516 6.22%
2007-11-23 0 11.26 11.12 11.14 11.04 11.50 99,293,105 1,115,087,316 11.230 3.635 3.590 3.597 3.564 3.713 307,550,585 3.6257 1.99%
2007-11-22 0 11.04 11.04 11.06 10.88 11.80 118,786,769 1,335,984,489 11.247 3.564 3.564 3.571 3.513 3.810 367,930,284 3.6311 -2.99%
2007-11-21 0 11.38 11.38 11.40 11.14 11.72 126,838,726 1,440,306,095 11.355 3.674 3.674 3.681 3.597 3.784 392,870,425 3.6661 -5.17%
2007-11-20 0 12.00 12.02 12.04 11.14 12.08 154,988,479 1,785,612,294 11.521 3.874 3.881 3.887 3.597 3.900 480,061,504 3.7195 0.17%
2007-11-19 0 11.98 11.98 12.00 11.76 12.24 82,654,729 983,764,537 11.902 3.868 3.868 3.874 3.797 3.952 256,014,859 3.8426 -0.66%
2007-11-16 0 12.06 12.04 12.06 11.98 12.28 131,923,037 1,594,962,073 12.090 3.894 3.887 3.894 3.868 3.965 408,618,576 3.9033 -4.89%
2007-11-15 0 12.68 12.68 12.70 12.60 13.08 72,274,363 924,308,629 12.789 4.094 4.094 4.100 4.068 4.223 223,862,700 4.1289 -3.79%
2007-11-14 0 13.18 13.14 13.16 12.62 13.26 101,811,207 1,317,747,283 12.943 4.255 4.242 4.249 4.074 4.281 315,350,157 4.1787 6.29%
2007-11-13 0 12.40 12.48 12.50 11.70 12.52 110,321,693 1,354,144,649 12.275 4.003 4.029 4.036 3.777 4.042 341,710,547 3.9628 2.14%
2007-11-12 0 12.14 12.12 12.14 12.10 12.68 111,976,713 1,376,425,036 12.292 3.919 3.913 3.919 3.907 4.094 346,836,808 3.9685 -5.75%
2007-11-09 0 12.88 12.80 12.88 12.36 13.00 89,560,815 1,143,647,844 12.770 4.158 4.132 4.158 3.990 4.197 277,405,778 4.1227 1.90%
2007-11-08 0 12.64 12.64 12.68 12.40 12.88 127,120,862 1,604,208,137 12.620 4.081 4.081 4.094 4.003 4.158 393,744,313 4.0742 -4.53%
2007-11-07 0 13.24 13.24 13.28 12.86 13.38 127,084,554 1,678,142,529 13.205 4.275 4.275 4.287 4.152 4.320 393,631,853 4.2632 1.53%
2007-11-06 0 13.04 13.06 13.10 12.02 13.22 161,597,802 2,068,979,575 12.803 4.210 4.216 4.229 3.881 4.268 500,533,230 4.1336 7.41%
2007-11-05 0 12.14 12.00 12.02 12.00 13.00 131,878,893 1,658,378,949 12.575 3.919 3.874 3.881 3.874 4.197 408,481,844 4.0599 -8.17%
2007-11-02 0 13.22 13.26 13.28 12.88 13.28 142,280,453 1,862,797,998 13.092 4.268 4.281 4.287 4.158 4.287 440,699,649 4.2269 -2.36%
2007-11-01 0 13.54 13.50 13.52 13.42 14.26 136,672,190 1,884,021,812 13.785 4.371 4.358 4.365 4.333 4.604 423,328,608 4.4505 -3.42%
2007-10-31 0 14.02 14.00 14.02 13.80 14.60 148,690,436 2,103,015,781 14.144 4.526 4.520 4.526 4.455 4.714 460,553,938 4.5663 -3.04%
2007-10-30 0 14.46 14.46 14.50 14.12 14.92 162,581,658 2,372,559,694 14.593 4.668 4.668 4.681 4.559 4.817 503,580,626 4.7114 1.54%
2007-10-29 0 14.24 14.12 14.14 13.70 14.90 233,855,228 3,331,803,452 14.247 4.597 4.559 4.565 4.423 4.810 724,343,469 4.5998 10.56%
2007-10-26 0 12.88 12.90 12.94 12.64 13.16 95,479,486 1,236,104,185 12.946 4.158 4.165 4.178 4.081 4.249 295,738,277 4.1797 0.62%
2007-10-25 0 12.80 12.80 12.82 12.40 13.30 102,021,176 1,307,039,153 12.811 4.132 4.132 4.139 4.003 4.294 316,000,515 4.1362 -0.62%
2007-10-24 0 12.88 12.90 12.92 12.78 13.50 229,201,355 2,994,687,236 13.066 4.158 4.165 4.171 4.126 4.358 709,928,557 4.2183 -2.13%
2007-10-23 0 13.16 13.12 13.14 11.30 13.20 381,900,497 4,759,473,709 12.463 4.249 4.236 4.242 3.648 4.262 1,182,899,066 4.0236 19.42%
2007-10-22 0 11.02 10.98 11.00 10.90 11.56 165,693,299 1,864,913,533 11.255 3.558 3.545 3.551 3.519 3.732 513,218,627 3.6338 -5.97%
2007-10-18 0 11.72 11.74 11.78 11.38 12.30 156,787,819 1,822,557,260 11.624 3.784 3.790 3.803 3.674 3.971 485,634,782 3.7529 7.13%
2007-10-17 1 10.94 - - - - 2,097,000 22,941,180 10.940 3.532 - - - - 6,495,250 3.5320 0.00%
2007-10-16 0 10.94 10.86 10.88 10.80 12.14 211,850,141 2,455,284,911 11.590 3.532 3.506 3.513 3.487 3.919 656,184,886 3.7418 -4.87%
2007-10-15 0 11.50 11.52 11.54 10.90 11.68 81,654,660 921,308,522 11.283 3.713 3.719 3.726 3.519 3.771 252,917,244 3.6427 0.35%
2007-10-12 0 11.46 11.54 11.58 10.78 11.70 154,026,863 1,749,417,369 11.358 3.700 3.726 3.739 3.480 3.777 477,082,994 3.6669 -2.72%
2007-10-11 0 11.78 11.78 11.80 11.24 11.80 123,143,981 1,418,716,826 11.521 3.803 3.803 3.810 3.629 3.810 381,426,317 3.7195 4.43%
2007-10-10 0 11.28 11.26 11.28 11.20 11.72 211,027,827 2,406,709,518 11.405 3.642 3.635 3.642 3.616 3.784 653,637,849 3.6820 0.00%
2007-10-09 0 11.28 11.26 11.28 9.950 11.38 362,272,100 3,879,829,632 10.710 3.642 3.635 3.642 3.212 3.674 1,122,102,046 3.4576 12.57%
2007-10-08 0 10.02 10.00 10.02 9.920 10.72 168,799,797 1,762,544,645 10.442 3.235 3.229 3.235 3.203 3.461 522,840,698 3.3711 -0.79%
2007-10-05 0 10.10 10.10 10.12 9.750 10.18 98,472,037 975,778,482 9.9092 3.261 3.261 3.267 3.148 3.287 305,007,408 3.1992 4.45%
2007-10-04 0 9.670 9.660 9.670 9.640 9.900 149,474,128 1,451,490,336 9.7106 3.122 3.119 3.122 3.112 3.196 462,981,347 3.1351 -1.93%
2007-10-03 0 9.860 9.850 9.860 9.730 10.68 309,431,594 3,162,188,797 10.219 3.183 3.180 3.183 3.141 3.448 958,433,798 3.2993 -3.14%
2007-10-02 0 10.18 10.26 10.28 9.660 10.28 299,613,991 2,987,992,495 9.9728 3.287 3.312 3.319 3.119 3.319 928,024,742 3.2197 8.53%
2007-09-28 0 9.380 9.390 9.410 9.250 9.530 111,260,117 1,045,402,032 9.3960 3.028 3.032 3.038 2.986 3.077 344,617,222 3.0335 0.97%
2007-09-27 0 9.290 9.250 9.260 9.130 9.450 179,881,465 1,679,243,143 9.3353 2.999 2.986 2.990 2.948 3.051 557,165,070 3.0139 2.31%
2007-09-25 0 9.080 9.050 9.080 8.980 9.130 55,255,040 499,672,661 9.0430 2.931 2.922 2.931 2.899 2.948 171,147,028 2.9196 -0.33%
2007-09-24 0 9.110 9.100 9.110 8.910 9.140 101,342,249 917,901,333 9.0574 2.941 2.938 2.941 2.877 2.951 313,897,606 2.9242 1.45%
2007-09-21 0 8.980 8.970 8.980 8.820 9.000 59,811,730 533,225,005 8.9151 2.899 2.896 2.899 2.848 2.906 185,260,926 2.8782 -0.22%
2007-09-20 0 9.000 8.990 9.000 8.920 9.100 70,603,506 636,085,038 9.0093 2.906 2.902 2.906 2.880 2.938 218,687,386 2.9086 -0.22%
2007-09-19 0 9.020 9.020 9.040 9.010 9.180 105,509,384 957,305,735 9.0732 2.912 2.912 2.919 2.909 2.964 326,804,895 2.9293 1.58%
2007-09-18 0 8.880 8.870 8.890 8.760 8.900 39,031,229 344,376,401 8.8231 2.867 2.864 2.870 2.828 2.873 120,895,376 2.8485 -0.22%
2007-09-17 0 8.900 8.860 8.900 8.810 9.100 34,296,618 305,399,113 8.9046 2.873 2.860 2.873 2.844 2.938 106,230,387 2.8749 -0.45%
2007-09-14 0 8.940 8.950 8.960 8.910 9.020 61,826,040 554,657,571 8.9713 2.886 2.890 2.893 2.877 2.912 191,500,052 2.8964 0.00%
2007-09-13 0 8.940 8.930 8.950 8.810 8.960 47,798,822 424,682,704 8.8848 2.886 2.883 2.890 2.844 2.893 148,052,130 2.8685 0.34%
2007-09-12 0 8.910 8.910 8.920 8.790 9.000 49,070,196 436,756,796 8.9007 2.877 2.877 2.880 2.838 2.906 151,990,085 2.8736 -0.22%
2007-09-11 0 8.930 8.920 8.930 8.750 9.080 81,812,440 728,446,857 8.9039 2.883 2.880 2.883 2.825 2.931 253,405,952 2.8746 -1.22%
2007-09-10 0 9.040 9.010 9.020 8.760 9.100 210,787,732 1,892,792,295 8.9796 2.919 2.909 2.912 2.828 2.938 652,894,179 2.8991 -1.09%
2007-09-07 0 9.140 9.100 9.110 9.010 9.220 409,870,656 3,747,892,859 9.1441 2.951 2.938 2.941 2.909 2.977 1,269,533,871 2.9522 1.67%
2007-09-06 0 8.990 8.990 9.010 8.840 9.080 96,248,113 864,143,201 8.9783 2.902 2.902 2.909 2.854 2.931 298,119,023 2.8987 0.67%
2007-09-05 0 8.930 8.910 8.930 8.790 9.100 119,691,674 1,072,730,182 8.9624 2.883 2.877 2.883 2.838 2.938 370,733,137 2.8935 0.68%
2007-09-04 0 8.870 8.830 8.840 8.830 9.170 226,090,046 2,044,140,918 9.0413 2.864 2.851 2.854 2.851 2.961 700,291,585 2.9190 0.68%
2007-09-03 0 8.810 8.790 8.820 8.610 8.850 160,274,895 1,406,085,659 8.7730 2.844 2.838 2.848 2.780 2.857 496,435,656 2.8324 0.57%
2007-08-31 0 8.760 8.750 8.760 8.640 8.830 176,036,768 1,540,042,647 8.7484 2.828 2.825 2.828 2.789 2.851 545,256,500 2.8244 2.34%
2007-08-30 0 8.560 8.560 8.570 8.530 8.720 98,989,175 854,233,763 8.6296 2.764 2.764 2.767 2.754 2.815 306,609,192 2.7861 0.71%
2007-08-29 0 8.500 8.520 8.530 8.270 8.590 118,335,987 996,066,341 8.4173 2.744 2.751 2.754 2.670 2.773 366,534,031 2.7175 -1.16%
2007-08-28 0 8.600 8.580 8.590 8.480 8.790 94,989,717 815,585,734 8.5860 2.777 2.770 2.773 2.738 2.838 294,221,266 2.7720 -0.92%
2007-08-27 0 8.680 8.670 8.680 8.580 8.800 129,326,427 1,119,701,110 8.6579 2.802 2.799 2.802 2.770 2.841 400,575,833 2.7952 1.64%
2007-08-24 0 8.540 8.550 8.560 8.290 8.570 70,120,624 591,569,657 8.4365 2.757 2.760 2.764 2.676 2.767 217,191,707 2.7237 -0.12%
2007-08-23 0 8.550 8.540 8.550 8.480 8.780 139,580,563 1,203,723,619 8.6239 2.760 2.757 2.760 2.738 2.835 432,337,007 2.7842 0.83%
2007-08-22 0 8.480 8.460 8.480 8.260 8.550 80,523,458 679,030,475 8.4327 2.738 2.731 2.738 2.667 2.760 249,413,457 2.7225 1.92%
2007-08-21 0 8.320 8.310 8.330 8.110 8.900 239,785,109 2,059,566,773 8.5892 2.686 2.683 2.689 2.618 2.873 742,710,690 2.7730 1.46%
2007-08-20 0 8.200 8.190 8.200 7.820 8.260 136,727,185 1,101,193,866 8.0539 2.647 2.644 2.647 2.525 2.667 423,498,950 2.6002 6.22%
2007-08-17 0 7.720 7.690 7.710 7.320 8.000 208,776,046 1,597,913,855 7.6537 2.492 2.483 2.489 2.363 2.583 646,663,180 2.4710 -2.40%
2007-08-16 0 7.910 7.930 7.940 7.730 8.000 158,416,722 1,247,586,179 7.8753 2.554 2.560 2.563 2.496 2.583 490,680,148 2.5426 -3.06%
2007-08-15 0 8.160 8.150 8.160 8.060 8.270 104,724,718 851,033,848 8.1264 2.634 2.631 2.634 2.602 2.670 324,374,470 2.6236 -1.92%
2007-08-14 0 8.320 8.310 8.320 8.300 8.400 55,703,602 464,703,573 8.3424 2.686 2.683 2.686 2.680 2.712 172,536,405 2.6934 -0.36%
2007-08-13 0 8.350 8.360 8.370 8.260 8.500 66,193,537 552,498,779 8.3467 2.696 2.699 2.702 2.667 2.744 205,027,942 2.6947 0.12%
2007-08-10 0 8.340 8.330 8.340 8.160 8.370 68,088,502 562,624,887 8.2631 2.693 2.689 2.693 2.634 2.702 210,897,409 2.6678 -1.42%
2007-08-09 0 8.460 8.450 8.470 8.440 8.650 109,481,776 934,966,702 8.5399 2.731 2.728 2.735 2.725 2.793 339,108,987 2.7571 -0.12%
2007-08-08 0 8.470 8.430 8.440 8.350 8.570 82,504,160 698,395,920 8.4650 2.735 2.722 2.725 2.696 2.767 255,548,486 2.7329 2.05%
2007-08-07 0 8.300 8.300 8.310 8.270 8.500 75,034,587 628,947,258 8.3821 2.680 2.680 2.683 2.670 2.744 232,412,222 2.7062 -0.84%
2007-08-06 0 8.370 8.410 8.420 8.210 8.420 91,127,575 756,024,056 8.2963 2.702 2.715 2.718 2.651 2.718 282,258,662 2.6785 -1.06%
2007-08-03 0 8.460 8.460 8.470 8.290 8.530 53,043,710 447,504,104 8.4365 2.731 2.731 2.735 2.676 2.754 164,297,652 2.7237 0.36%
2007-08-02 0 8.430 8.440 8.450 8.260 8.630 86,241,857 727,411,223 8.4345 2.722 2.725 2.728 2.667 2.786 267,125,633 2.7231 -0.35%
2007-08-01 0 8.460 8.470 8.480 8.240 8.590 170,881,800 1,435,740,544 8.4020 2.731 2.735 2.738 2.660 2.773 529,289,496 2.7126 -1.86%
2007-07-31 0 8.620 8.610 8.620 8.580 8.750 91,569,342 791,115,037 8.6395 2.783 2.780 2.783 2.770 2.825 283,626,992 2.7893 1.65%
2007-07-30 0 8.480 8.480 8.500 8.410 8.620 87,200,212 740,135,781 8.4878 2.738 2.738 2.744 2.715 2.783 270,094,043 2.7403 -0.47%
2007-07-27 0 8.520 8.510 8.520 8.340 8.600 130,890,522 1,110,794,864 8.4864 2.751 2.747 2.751 2.693 2.777 405,420,463 2.7399 -2.18%
2007-07-26 0 8.710 8.700 8.710 8.580 8.850 110,150,692 961,589,218 8.7298 2.812 2.809 2.812 2.770 2.857 341,180,888 2.8184 -0.42%
2007-07-25 0 8.850 8.870 8.880 8.730 8.880 143,336,039 1,263,454,531 8.8146 2.824 2.830 2.833 2.786 2.833 449,214,320 2.8126 -1.12%
2007-07-24 0 8.950 8.930 8.950 8.860 9.040 70,433,683 629,741,327 8.9409 2.856 2.849 2.856 2.827 2.884 220,738,756 2.8529 -0.22%
2007-07-23 0 8.970 8.960 8.970 8.800 8.980 83,699,286 743,656,649 8.8849 2.862 2.859 2.862 2.808 2.865 262,313,080 2.8350 1.36%
2007-07-20 0 8.850 8.830 8.850 8.800 9.040 98,643,462 882,550,194 8.9469 2.824 2.817 2.824 2.808 2.884 309,148,041 2.8548 -0.23%
2007-07-19 0 8.870 8.860 8.870 8.750 8.950 50,705,161 448,786,168 8.8509 2.830 2.827 2.830 2.792 2.856 158,909,682 2.8242 0.68%
2007-07-18 0 8.810 8.810 8.820 8.740 8.970 102,673,307 909,385,620 8.8571 2.811 2.811 2.814 2.789 2.862 321,777,552 2.8261 -2.11%
2007-07-17 0 9.000 8.990 9.000 8.850 9.060 106,011,212 954,391,832 9.0027 2.872 2.869 2.872 2.824 2.891 332,238,527 2.8726 -0.11%
2007-07-16 0 9.010 8.980 8.990 8.990 9.280 107,644,796 981,188,452 9.1151 2.875 2.865 2.869 2.869 2.961 337,358,170 2.9084 -0.99%
2007-07-13 0 9.100 9.100 9.110 9.050 9.330 103,276,132 942,751,058 9.1285 2.904 2.904 2.907 2.888 2.977 323,666,802 2.9127 -0.11%
2007-07-12 0 9.110 9.110 9.120 9.070 9.360 195,095,841 1,801,402,847 9.2334 2.907 2.907 2.910 2.894 2.987 611,429,241 2.9462 1.00%
2007-07-11 0 9.020 9.010 9.020 8.690 9.230 316,521,412 2,866,330,280 9.0557 2.878 2.875 2.878 2.773 2.945 991,976,281 2.8895 2.04%
2007-07-10 0 8.840 8.810 8.820 8.690 8.910 256,700,365 2,267,631,358 8.8338 2.821 2.811 2.814 2.773 2.843 804,497,464 2.8187 3.15%
2007-07-09 0 8.570 8.560 8.580 8.460 8.640 140,765,946 1,206,105,392 8.5682 2.735 2.731 2.738 2.699 2.757 441,159,663 2.7339 1.78%
2007-07-06 0 8.420 8.400 8.420 8.260 8.470 63,365,436 530,333,311 8.3694 2.687 2.680 2.687 2.636 2.703 198,586,911 2.6705 0.24%
2007-07-05 0 8.400 8.360 8.370 8.310 8.400 67,465,161 563,586,244 8.3537 2.680 2.668 2.671 2.652 2.680 211,435,426 2.6655 0.60%
2007-07-04 0 8.350 8.340 8.350 8.320 8.500 81,660,686 686,167,585 8.4027 2.664 2.661 2.664 2.655 2.712 255,924,119 2.6811 0.00%
2007-07-03 0 8.350 8.340 8.360 8.270 8.490 62,029,975 517,614,749 8.3446 2.664 2.661 2.668 2.639 2.709 194,401,584 2.6626 0.24%
2007-06-29 0 8.330 8.300 8.340 8.260 8.430 41,134,299 341,802,640 8.3094 2.658 2.648 2.661 2.636 2.690 128,914,656 2.6514 -0.12%
2007-06-28 0 8.340 8.330 8.340 8.290 8.430 79,108,034 660,132,777 8.3447 2.661 2.658 2.661 2.645 2.690 247,924,123 2.6626 0.12%
2007-06-27 0 8.330 8.340 8.350 8.200 8.350 60,328,856 498,104,215 8.2565 2.658 2.661 2.664 2.616 2.664 189,070,287 2.6345 -0.12%
2007-06-26 0 8.340 8.350 8.360 8.250 8.370 50,544,125 420,706,716 8.3236 2.661 2.664 2.668 2.632 2.671 158,404,996 2.6559 -0.24%
2007-06-25 0 8.360 8.350 8.370 8.300 8.510 59,361,481 498,500,217 8.3977 2.668 2.664 2.671 2.648 2.715 186,038,539 2.6796 -1.42%
2007-06-22 0 8.480 8.470 8.480 8.390 8.530 71,309,971 604,542,856 8.4777 2.706 2.703 2.706 2.677 2.722 223,485,038 2.7051 -0.35%
2007-06-21 0 8.510 8.510 8.520 8.370 8.600 100,828,368 856,508,914 8.4947 2.715 2.715 2.719 2.671 2.744 315,995,524 2.7105 1.67%
2007-06-20 0 8.370 8.370 8.380 8.350 8.570 124,529,442 1,051,624,473 8.4448 2.671 2.671 2.674 2.664 2.735 390,274,553 2.6946 -0.71%
2007-06-18 0 8.430 8.410 8.430 8.390 8.660 172,985,347 1,468,437,638 8.4888 2.690 2.683 2.690 2.677 2.763 542,135,080 2.7086 1.69%
2007-06-15 0 8.290 8.260 8.270 8.200 8.370 91,173,047 754,676,684 8.2774 2.645 2.636 2.639 2.616 2.671 285,735,804 2.6412 1.34%
2007-06-14 0 8.180 8.170 8.180 8.030 8.220 72,642,783 590,942,015 8.1349 2.610 2.607 2.610 2.562 2.623 227,662,063 2.5957 1.49%
2007-06-13 0 8.060 8.060 8.080 8.000 8.120 39,118,862 315,409,252 8.0628 2.572 2.572 2.578 2.553 2.591 122,598,288 2.5727 -0.25%
2007-06-12 0 8.080 8.080 8.090 8.040 8.130 39,723,812 321,062,520 8.0824 2.578 2.578 2.581 2.565 2.594 124,494,198 2.5789 -0.62%
2007-06-11 0 8.130 8.120 8.130 8.080 8.180 37,530,459 304,674,556 8.1181 2.594 2.591 2.594 2.578 2.610 117,620,242 2.5903 -0.25%
2007-06-08 0 8.150 8.160 8.170 7.980 8.160 85,057,082 684,832,301 8.0514 2.601 2.604 2.607 2.546 2.604 266,568,405 2.5691 -0.12%
2007-06-07 0 8.160 8.160 8.170 8.100 8.180 52,698,962 429,552,268 8.1511 2.604 2.604 2.607 2.585 2.610 165,158,243 2.6009 -0.12%
2007-06-06 0 8.170 8.180 8.190 8.100 8.230 47,115,975 385,000,858 8.1713 2.607 2.610 2.613 2.585 2.626 147,661,194 2.6073 0.00%
2007-06-05 0 8.170 8.180 8.190 8.050 8.300 88,579,086 724,168,206 8.1754 2.607 2.610 2.613 2.569 2.648 277,606,345 2.6086 -0.24%
2007-06-04 0 8.190 8.180 8.190 8.170 8.330 56,397,793 463,352,737 8.2158 2.613 2.610 2.613 2.607 2.658 176,750,358 2.6215 0.49%
2007-06-01 0 8.150 8.150 8.160 8.150 8.270 62,742,008 514,573,270 8.2014 2.601 2.601 2.604 2.601 2.639 196,633,091 2.6169 -0.24%
2007-05-31 0 8.170 8.180 8.190 8.010 8.220 84,153,467 686,290,577 8.1552 2.607 2.610 2.613 2.556 2.623 263,736,480 2.6022 0.86%
2007-05-30 0 8.100 8.100 8.110 7.990 8.160 122,511,846 988,235,203 8.0664 2.585 2.585 2.588 2.549 2.604 383,951,419 2.5739 -1.58%
2007-05-29 0 8.230 8.230 8.240 8.190 8.310 51,636,998 425,406,736 8.2384 2.626 2.626 2.629 2.613 2.652 161,830,054 2.6287 -0.84%
2007-05-28 0 8.300 8.340 8.350 8.230 8.350 67,155,950 556,084,483 8.2805 2.648 2.661 2.664 2.626 2.664 210,466,360 2.6422 -0.60%
2007-05-25 0 8.350 8.350 8.360 8.230 8.400 85,356,858 707,796,514 8.2922 2.664 2.664 2.668 2.626 2.680 267,507,901 2.6459 -1.53%
2007-05-23 0 8.480 8.430 8.470 8.350 8.500 63,365,166 533,874,071 8.4254 2.706 2.690 2.703 2.664 2.712 198,586,065 2.6884 0.59%
2007-05-22 0 8.430 8.440 8.450 8.410 8.590 72,305,881 612,125,009 8.4658 2.690 2.693 2.696 2.683 2.741 226,606,214 2.7013 -2.09%
2007-05-21 0 8.610 8.560 8.600 8.470 8.630 109,595,230 937,214,217 8.5516 2.747 2.731 2.744 2.703 2.754 343,470,819 2.7287 0.47%
2007-05-18 0 8.570 8.580 8.590 8.380 8.590 78,023,724 660,798,556 8.4692 2.735 2.738 2.741 2.674 2.741 244,525,901 2.7024 0.47%
2007-05-17 0 8.530 8.520 8.530 8.470 8.630 56,905,851 486,878,971 8.5559 2.722 2.719 2.722 2.703 2.754 178,342,609 2.7300 0.00%
2007-05-16 0 8.530 8.530 8.540 8.470 8.600 55,875,181 477,548,039 8.5467 2.722 2.722 2.725 2.703 2.744 175,112,495 2.7271 0.12%
2007-05-15 0 8.520 8.550 8.560 8.490 8.880 191,075,716 1,659,384,396 8.6844 2.719 2.728 2.731 2.709 2.833 598,830,192 2.7710 1.07%
2007-05-14 0 8.430 8.410 8.420 8.370 8.510 132,612,181 1,120,515,828 8.4496 2.690 2.683 2.687 2.671 2.715 415,605,811 2.6961 2.43%
2007-05-11 0 8.230 8.240 8.250 8.160 8.250 64,218,344 527,012,396 8.2066 2.626 2.629 2.632 2.604 2.632 201,259,920 2.6186 -0.84%
2007-05-10 0 8.300 8.290 8.300 8.210 8.350 52,200,340 431,618,347 8.2685 2.648 2.645 2.648 2.620 2.664 163,595,565 2.6383 0.00%
2007-05-09 0 8.300 8.310 8.320 8.220 8.330 51,246,219 424,071,217 8.2752 2.648 2.652 2.655 2.623 2.658 160,605,355 2.6405 -0.36%
2007-05-08 0 8.330 8.320 8.330 8.280 8.390 33,758,087 281,039,289 8.3251 2.658 2.655 2.658 2.642 2.677 105,797,650 2.6564 0.00%
2007-05-07 0 8.330 8.330 8.340 8.310 8.400 44,068,147 368,916,834 8.3715 2.658 2.658 2.661 2.652 2.680 138,109,319 2.6712 0.12%
2007-05-04 0 8.320 8.320 8.330 8.230 8.400 63,529,407 527,869,737 8.3091 2.655 2.655 2.658 2.626 2.680 199,100,795 2.6513 0.73%
2007-05-03 0 8.260 8.250 8.260 8.200 8.300 34,010,535 280,781,397 8.2557 2.636 2.632 2.636 2.616 2.648 106,588,821 2.6342 0.24%
2007-05-02 0 8.240 8.240 8.250 8.130 8.270 78,225,045 639,994,638 8.1815 2.629 2.629 2.632 2.594 2.639 245,156,840 2.6106 -0.48%
2007-04-30 0 8.280 8.290 8.300 8.180 8.490 60,454,371 499,817,460 8.2677 2.642 2.645 2.648 2.610 2.709 189,463,650 2.6381 -1.43%
2007-04-27 0 8.400 8.400 8.410 8.270 8.420 47,176,953 392,223,892 8.3139 2.680 2.680 2.683 2.639 2.687 147,852,299 2.6528 0.36%
2007-04-26 0 8.370 8.380 8.390 8.290 8.490 54,338,500 456,248,355 8.3964 2.671 2.674 2.677 2.645 2.709 170,296,546 2.6791 -0.24%
2007-04-25 0 8.390 8.390 8.410 8.270 8.420 37,543,602 313,651,643 8.3543 2.677 2.677 2.683 2.639 2.687 117,661,432 2.6657 0.48%
2007-04-24 0 8.350 8.360 8.370 8.220 8.440 96,780,748 805,753,353 8.3256 2.664 2.668 2.671 2.623 2.693 303,310,306 2.6565 -0.48%
2007-04-23 0 8.390 8.390 8.400 8.350 8.580 52,348,805 443,094,530 8.4643 2.677 2.677 2.680 2.664 2.738 164,060,853 2.7008 -0.71%
2007-04-20 0 8.450 8.490 8.510 8.180 8.600 96,553,771 812,421,621 8.4142 2.696 2.709 2.715 2.610 2.744 302,598,962 2.6848 0.48%
2007-04-19 0 8.410 8.400 8.420 8.250 8.480 120,084,918 1,004,797,784 8.3674 2.683 2.680 2.687 2.632 2.706 376,345,441 2.6699 -2.77%
2007-04-18 0 8.650 8.630 8.640 8.600 8.730 43,951,597 379,968,344 8.6452 2.760 2.754 2.757 2.744 2.786 137,744,052 2.7585 -0.80%
2007-04-17 0 8.720 8.720 8.730 8.570 8.770 68,816,680 596,100,011 8.6621 2.782 2.782 2.786 2.735 2.798 215,671,078 2.7639 0.81%
2007-04-16 0 8.650 8.640 8.650 8.510 8.760 86,801,344 752,333,981 8.6673 2.760 2.757 2.760 2.715 2.795 272,034,912 2.7656 1.65%
2007-04-13 0 8.510 8.500 8.510 8.450 8.670 112,825,434 964,615,791 8.5496 2.715 2.712 2.715 2.696 2.766 353,594,260 2.7280 0.71%
2007-04-12 0 8.450 8.450 8.460 8.350 8.540 80,787,852 684,162,179 8.4686 2.696 2.696 2.699 2.664 2.725 253,188,662 2.7022 0.84%
2007-04-11 0 8.380 8.400 8.410 8.300 8.470 74,857,340 627,962,812 8.3888 2.674 2.680 2.683 2.648 2.703 234,602,472 2.6767 1.09%
2007-04-10 0 8.290 8.280 8.290 8.220 8.350 66,736,488 553,967,752 8.3008 2.645 2.642 2.645 2.623 2.664 209,151,769 2.6486 0.97%
2007-04-04 0 8.210 8.200 8.210 8.130 8.280 60,811,230 497,992,687 8.1892 2.620 2.616 2.620 2.594 2.642 190,582,044 2.6130 1.23%
2007-04-03 0 8.110 8.110 8.130 8.040 8.160 49,001,282 397,892,282 8.1200 2.588 2.588 2.594 2.565 2.604 153,569,735 2.5910 1.00%
2007-04-02 0 8.030 8.010 8.020 7.990 8.120 31,192,623 250,630,653 8.0349 2.562 2.556 2.559 2.549 2.591 97,757,501 2.5638 0.00%
2007-03-30 0 8.030 8.040 8.050 7.980 8.080 29,324,895 235,359,101 8.0259 2.562 2.565 2.569 2.546 2.578 91,904,052 2.5609 0.63%
2007-03-29 0 7.980 7.980 7.990 7.830 8.140 116,180,430 932,236,739 8.0240 2.546 2.546 2.549 2.498 2.597 364,108,798 2.5603 0.38%
2007-03-28 0 7.950 7.970 7.980 7.820 8.000 44,146,995 348,452,915 7.8930 2.537 2.543 2.546 2.495 2.553 138,356,428 2.5185 -0.63%
2007-03-27 0 8.000 7.990 8.000 7.900 8.050 26,968,618 215,467,933 7.9896 2.553 2.549 2.553 2.521 2.569 84,519,493 2.5493 0.25%
2007-03-26 0 7.980 7.980 7.990 7.890 8.000 26,293,113 209,142,857 7.9543 2.546 2.546 2.549 2.518 2.553 82,402,465 2.5381 0.50%
2007-03-23 0 7.940 7.940 7.950 7.800 7.950 38,252,302 302,374,320 7.9047 2.534 2.534 2.537 2.489 2.537 119,882,494 2.5223 0.25%
2007-03-22 0 7.920 7.920 7.930 7.860 8.030 55,353,919 439,004,217 7.9309 2.527 2.527 2.530 2.508 2.562 173,478,863 2.5306 0.51%
2007-03-21 0 7.880 7.860 7.870 7.740 7.900 41,801,668 328,008,552 7.8468 2.514 2.508 2.511 2.470 2.521 131,006,187 2.5038 0.64%
2007-03-20 0 7.830 7.820 7.830 7.800 7.860 36,321,514 284,460,307 7.8317 2.498 2.495 2.498 2.489 2.508 113,831,415 2.4990 0.64%
2007-03-19 0 7.780 7.780 7.790 7.600 7.800 40,747,287 315,054,871 7.7319 2.482 2.482 2.486 2.425 2.489 127,701,763 2.4671 1.57%
2007-03-16 0 7.660 7.670 7.680 7.570 7.750 52,401,560 400,828,595 7.6492 2.444 2.447 2.451 2.415 2.473 164,226,187 2.4407 -0.13%
2007-03-15 0 7.670 7.670 7.680 7.610 7.740 49,273,849 377,783,280 7.6670 2.447 2.447 2.451 2.428 2.470 154,423,959 2.4464 1.32%
2007-03-14 0 7.570 7.550 7.570 7.470 7.660 115,260,577 867,833,425 7.5293 2.415 2.409 2.415 2.384 2.444 361,225,984 2.4025 -3.07%
2007-03-13 0 7.810 7.810 7.820 7.750 7.920 60,341,848 472,810,813 7.8355 2.492 2.492 2.495 2.473 2.527 189,111,004 2.5002 -0.89%
2007-03-12 0 7.880 7.870 7.880 7.750 7.900 68,890,048 539,851,353 7.8364 2.514 2.511 2.514 2.473 2.521 215,901,013 2.5005 1.03%
2007-03-09 0 7.800 7.800 7.810 7.600 7.850 118,156,251 910,977,084 7.7099 2.489 2.489 2.492 2.425 2.505 370,301,010 2.4601 -0.26%
2007-03-08 0 7.820 7.810 7.820 7.550 7.840 86,999,358 670,456,154 7.7064 2.495 2.492 2.495 2.409 2.502 272,655,486 2.4590 4.13%
2007-03-07 0 7.510 7.510 7.520 7.410 7.700 122,541,045 930,669,152 7.5948 2.396 2.396 2.399 2.364 2.457 384,042,929 2.4233 0.67%
2007-03-06 0 7.460 7.460 7.470 7.160 7.500 145,402,163 1,064,455,825 7.3208 2.380 2.380 2.384 2.285 2.393 455,689,541 2.3359 6.12%
2007-03-05 0 7.030 7.030 7.040 6.940 7.350 168,652,239 1,194,104,925 7.0803 2.243 2.243 2.246 2.214 2.345 528,555,145 2.2592 -5.38%
2007-03-02 0 7.430 7.410 7.420 7.330 7.660 126,138,066 944,530,670 7.4881 2.371 2.364 2.368 2.339 2.444 395,315,972 2.3893 -0.27%
2007-03-01 0 7.450 7.450 7.490 7.430 7.880 124,350,732 948,148,392 7.6248 2.377 2.377 2.390 2.371 2.514 389,714,477 2.4329 -5.34%
2007-02-28 0 7.870 7.860 7.870 7.550 7.900 146,904,956 1,145,571,089 7.7980 2.511 2.508 2.511 2.409 2.521 460,399,285 2.4882 -3.08%
2007-02-27 0 8.120 8.100 8.110 8.050 8.370 102,483,034 838,411,077 8.1810 2.591 2.585 2.588 2.569 2.671 321,181,238 2.6104 -3.22%
2007-02-26 0 8.390 8.380 8.390 8.360 8.480 44,338,226 372,353,499 8.3980 2.677 2.674 2.677 2.668 2.706 138,955,745 2.6797 -1.87%
2007-02-23 0 8.550 8.500 8.510 8.430 8.630 38,746,627 328,674,087 8.4827 2.728 2.712 2.715 2.690 2.754 121,431,706 2.7067 -0.47%
2007-02-22 0 8.590 8.540 8.560 8.470 8.700 44,329,044 378,702,763 8.5430 2.741 2.725 2.731 2.703 2.776 138,926,968 2.7259 -0.92%
2007-02-21 0 8.670 8.640 8.670 8.540 8.680 24,927,794 214,279,042 8.5960 2.766 2.757 2.766 2.725 2.770 78,123,563 2.7428 0.35%
2007-02-16 0 8.640 8.630 8.640 8.500 8.680 17,513,904 150,540,988 8.5955 2.757 2.754 2.757 2.712 2.770 54,888,474 2.7427 0.70%
2007-02-15 0 8.580 8.600 8.610 8.540 8.700 36,213,717 311,668,839 8.6064 2.738 2.744 2.747 2.725 2.776 113,493,580 2.7461 0.70%
2007-02-14 0 8.520 8.520 8.530 8.480 8.620 50,406,193 430,206,148 8.5348 2.719 2.719 2.722 2.706 2.750 157,972,718 2.7233 0.00%
2007-02-13 0 8.520 8.510 8.530 8.500 8.840 47,423,018 408,765,532 8.6196 2.719 2.715 2.722 2.712 2.821 148,623,465 2.7503 -3.51%
2007-02-12 0 8.830 8.830 8.840 8.680 8.870 25,151,727 220,173,105 8.7538 2.817 2.817 2.821 2.770 2.830 78,825,367 2.7932 0.46%
2007-02-09 0 8.790 8.790 8.800 8.720 8.860 39,063,275 342,780,489 8.7750 2.805 2.805 2.808 2.782 2.827 122,424,079 2.7999 0.57%
2007-02-08 0 8.740 8.720 8.730 8.620 8.800 65,997,813 575,549,623 8.7207 2.789 2.782 2.786 2.750 2.808 206,836,765 2.7826 1.04%
2007-02-07 0 8.650 8.650 8.660 8.420 8.700 54,938,449 470,875,362 8.5710 2.760 2.760 2.763 2.687 2.776 172,176,782 2.7348 2.98%
2007-02-06 0 8.400 8.400 8.430 8.380 8.540 50,609,833 427,164,993 8.4404 2.680 2.680 2.690 2.674 2.725 158,610,925 2.6932 -0.71%
2007-02-05 0 8.460 8.460 8.470 8.450 8.600 51,220,289 436,494,412 8.5219 2.699 2.699 2.703 2.696 2.744 160,524,090 2.7192 0.48%
2007-02-02 0 8.420 8.400 8.420 8.280 8.470 62,614,540 525,204,769 8.3879 2.687 2.680 2.687 2.642 2.703 196,233,607 2.6764 1.32%
2007-02-01 0 8.310 8.260 8.270 8.250 8.440 53,891,392 447,954,285 8.3122 2.652 2.636 2.639 2.632 2.693 168,895,312 2.6523 -1.42%
2007-01-31 0 8.430 8.420 8.430 8.300 8.560 55,928,281 471,952,847 8.4385 2.690 2.687 2.690 2.648 2.731 175,278,910 2.6926 -1.52%
2007-01-30 0 8.560 8.520 8.530 8.400 8.620 34,729,053 296,421,925 8.5353 2.731 2.719 2.722 2.680 2.750 108,840,652 2.7234 1.66%
2007-01-29 0 8.420 8.410 8.430 8.300 8.460 25,116,439 210,775,916 8.3920 2.687 2.683 2.690 2.648 2.699 78,714,775 2.6777 0.48%
2007-01-26 0 8.380 8.400 8.410 8.290 8.480 117,630,150 985,802,891 8.3805 2.674 2.680 2.683 2.645 2.706 368,652,212 2.6741 -2.90%
2007-01-25 0 8.630 8.620 8.630 8.580 8.930 49,113,801 428,932,222 8.7334 2.754 2.750 2.754 2.738 2.849 153,922,369 2.7867 -2.60%
2007-01-24 0 8.860 8.840 8.860 8.630 8.980 73,788,189 652,943,474 8.8489 2.827 2.821 2.827 2.754 2.865 231,251,759 2.8235 1.72%
2007-01-23 0 8.710 8.710 8.720 8.550 8.770 34,286,894 296,879,544 8.6587 2.779 2.779 2.782 2.728 2.798 107,454,928 2.7628 -0.11%
2007-01-22 0 8.720 8.720 8.730 8.630 8.800 54,467,581 473,813,133 8.6990 2.782 2.782 2.786 2.754 2.808 170,701,085 2.7757 1.75%
2007-01-19 0 8.570 8.560 8.570 8.520 8.750 67,368,988 581,890,877 8.6374 2.735 2.731 2.735 2.719 2.792 211,134,020 2.7560 -1.95%
2007-01-18 0 8.740 8.780 8.790 8.550 8.850 94,256,209 815,191,175 8.6487 2.789 2.802 2.805 2.728 2.824 295,398,416 2.7596 -1.47%
2007-01-17 0 8.870 8.900 8.910 8.780 9.000 49,052,780 435,700,872 8.8823 2.830 2.840 2.843 2.802 2.872 153,731,130 2.8342 -1.00%
2007-01-16 0 8.960 8.950 8.960 8.810 9.370 82,751,367 752,201,912 9.0899 2.859 2.856 2.859 2.811 2.990 259,342,307 2.9004 -0.44%
2007-01-15 0 9.000 8.920 8.930 8.700 9.070 76,820,479 678,554,901 8.8330 2.872 2.846 2.849 2.776 2.894 240,754,938 2.8184 4.65%
2007-01-12 0 8.600 8.600 8.610 8.450 8.620 62,315,848 532,458,456 8.5445 2.744 2.744 2.747 2.696 2.750 195,297,508 2.7264 3.49%
2007-01-11 0 8.310 8.300 8.310 8.230 8.680 76,405,511 651,896,938 8.5321 2.652 2.648 2.652 2.626 2.770 239,454,431 2.7224 -1.66%
2007-01-10 0 8.450 8.450 8.460 8.370 8.580 69,866,267 591,497,097 8.4661 2.696 2.696 2.699 2.671 2.738 218,960,478 2.7014 -1.63%
2007-01-09 0 8.590 8.590 8.600 8.360 8.900 109,140,145 932,535,652 8.5444 2.741 2.741 2.744 2.668 2.840 342,044,585 2.7264 -0.81%
2007-01-08 0 8.660 8.670 8.680 8.520 8.820 114,072,861 989,422,911 8.6736 2.763 2.766 2.770 2.719 2.814 357,503,689 2.7676 -3.67%
2007-01-05 0 8.990 8.970 9.010 8.500 9.110 152,802,467 1,349,094,062 8.8290 2.869 2.862 2.875 2.712 2.907 478,882,051 2.8172 0.22%
2007-01-04 0 8.970 8.980 8.990 8.900 9.700 137,521,012 1,269,649,125 9.2324 2.862 2.865 2.869 2.840 3.095 430,990,059 2.9459 -8.47%
2007-01-03 0 9.800 9.790 9.800 9.520 9.930 60,886,557 589,656,833 9.6845 3.127 3.124 3.127 3.038 3.168 190,818,119 3.0902 2.08%
2007-01-02 0 9.600 9.580 9.610 9.320 9.970 69,221,773 664,486,217 9.5994 3.063 3.057 3.066 2.974 3.181 216,940,638 3.0630 1.69%
2006-12-29 0 9.440 9.380 9.390 9.310 9.600 70,935,846 668,141,930 9.4190 3.012 2.993 2.996 2.971 3.063 222,312,532 3.0054 -1.97%
2006-12-28 0 9.630 9.630 9.640 9.300 9.950 146,237,962 1,420,646,358 9.7146 3.073 3.073 3.076 2.967 3.175 458,308,930 3.0998 1.58%
2006-12-27 0 9.480 9.440 9.450 8.820 9.540 91,780,891 835,902,510 9.1076 3.025 3.012 3.015 2.814 3.044 287,640,783 2.9061 12.59%
2006-12-22 0 8.420 8.420 8.430 8.280 8.560 83,660,296 706,398,443 8.4437 2.687 2.687 2.690 2.642 2.731 262,190,885 2.6942 1.94%
2006-12-21 0 8.260 8.250 8.260 7.930 8.550 160,277,095 1,327,032,851 8.2796 2.636 2.632 2.636 2.530 2.728 502,307,492 2.6419 4.16%
2006-12-20 0 7.930 7.910 7.920 7.510 8.020 149,563,423 1,173,201,945 7.8442 2.530 2.524 2.527 2.396 2.559 468,730,905 2.5029 5.87%
2006-12-19 0 7.490 7.470 7.480 7.320 7.540 91,113,423 679,107,850 7.4534 2.390 2.384 2.387 2.336 2.406 285,548,942 2.3783 1.08%
2006-12-18 0 7.410 7.390 7.400 7.220 7.530 118,275,919 877,174,601 7.4163 2.364 2.358 2.361 2.304 2.403 370,676,048 2.3664 3.06%
2006-12-15 0 7.190 7.190 7.210 7.180 7.300 55,748,222 403,116,005 7.2310 2.294 2.294 2.301 2.291 2.329 174,714,606 2.3073 0.00%
2006-12-14 0 7.190 7.180 7.190 7.080 7.200 55,102,414 393,929,863 7.1490 2.294 2.291 2.294 2.259 2.297 172,690,648 2.2811 1.70%
2006-12-13 0 7.070 7.070 7.080 6.950 7.140 87,359,363 612,653,553 7.0130 2.256 2.256 2.259 2.218 2.278 273,783,740 2.2377 -0.56%
2006-12-12 0 7.110 7.110 7.120 7.080 7.260 68,182,288 486,315,946 7.1326 2.269 2.269 2.272 2.259 2.317 213,682,898 2.2759 -1.11%
2006-12-11 0 7.190 7.160 7.170 7.130 7.260 58,473,410 420,199,488 7.1862 2.294 2.285 2.288 2.275 2.317 183,255,330 2.2930 0.42%
2006-12-08 0 7.160 7.150 7.160 7.120 7.280 55,094,950 396,032,098 7.1882 2.285 2.281 2.285 2.272 2.323 172,667,256 2.2936 -1.10%
2006-12-07 0 7.240 7.230 7.240 7.180 7.390 54,983,564 401,231,937 7.2973 2.310 2.307 2.310 2.291 2.358 172,318,173 2.3284 -0.14%
2006-12-06 0 7.250 7.230 7.240 7.050 7.330 52,729,946 382,049,315 7.2454 2.313 2.307 2.310 2.250 2.339 165,255,347 2.3119 0.42%
2006-12-05 0 7.220 7.200 7.220 7.140 7.240 41,851,916 300,827,850 7.1879 2.304 2.297 2.304 2.278 2.310 131,163,663 2.2935 0.84%
2006-12-04 0 7.160 7.170 7.180 7.040 7.190 49,588,273 354,178,330 7.1424 2.285 2.288 2.291 2.246 2.294 155,409,362 2.2790 -0.14%
2006-12-01 0 7.170 7.160 7.170 7.090 7.230 44,723,713 320,841,287 7.1739 2.288 2.285 2.288 2.262 2.307 140,163,859 2.2890 0.00%
2006-11-30 0 7.170 7.150 7.160 7.150 7.270 45,977,661 330,279,229 7.1835 2.288 2.281 2.285 2.281 2.320 144,093,725 2.2921 0.56%
2006-11-29 0 7.130 7.120 7.150 6.900 7.210 123,293,600 872,839,984 7.0794 2.275 2.272 2.281 2.202 2.301 386,401,432 2.2589 3.48%
2006-11-28 0 6.890 6.910 6.920 6.840 7.000 140,148,000 965,228,506 6.8872 2.198 2.205 2.208 2.183 2.234 439,223,024 2.1976 -2.82%
2006-11-27 0 7.090 7.090 7.110 7.030 7.200 59,885,000 423,841,920 7.0776 2.262 2.262 2.269 2.243 2.297 187,679,245 2.2583 -1.53%
2006-11-24 0 7.200 7.200 7.220 7.140 7.260 64,567,091 463,863,918 7.1842 2.297 2.297 2.304 2.278 2.317 202,352,891 2.2924 -0.83%
2006-11-23 0 7.260 7.250 7.260 7.240 7.470 96,152,150 709,151,817 7.3753 2.317 2.313 2.317 2.310 2.384 301,340,284 2.3533 -1.36%
2006-11-22 0 7.360 7.360 7.370 7.100 7.380 92,905,681 676,505,608 7.2816 2.348 2.348 2.352 2.265 2.355 291,165,869 2.3234 4.10%
2006-11-21 0 7.070 7.050 7.070 6.920 7.130 97,376,468 685,373,769 7.0384 2.256 2.250 2.256 2.208 2.275 305,177,289 2.2458 0.43%
2006-11-20 0 7.040 7.050 7.060 6.930 7.160 138,339,640 975,188,722 7.0492 2.246 2.250 2.253 2.211 2.285 433,555,634 2.2493 -1.95%
2006-11-17 0 7.180 7.180 7.190 7.000 7.240 140,470,602 1,000,984,436 7.1259 2.291 2.291 2.294 2.234 2.310 440,234,057 2.2738 -2.18%
2006-11-16 0 7.340 7.330 7.350 7.250 7.560 102,776,919 761,163,756 7.4060 2.342 2.339 2.345 2.313 2.412 322,102,272 2.3631 -0.41%
2006-11-15 0 7.370 7.340 7.350 7.110 7.380 101,899,205 742,479,143 7.2864 2.352 2.342 2.345 2.269 2.355 319,351,521 2.3250 2.08%
2006-11-14 0 7.220 7.210 7.220 6.900 7.540 186,654,519 1,354,870,114 7.2587 2.304 2.301 2.304 2.202 2.406 584,974,187 2.3161 0.00%
2006-11-13 0 7.220 7.200 7.210 6.760 7.250 190,606,053 1,346,061,987 7.0620 2.304 2.297 2.301 2.157 2.313 597,358,271 2.2534 6.65%
2006-11-10 0 6.770 6.760 6.770 6.530 6.880 173,299,539 1,160,880,289 6.6987 2.160 2.157 2.160 2.084 2.195 543,119,756 2.1374 4.15%
2006-11-09 0 6.500 6.490 6.500 6.300 6.550 88,040,105 565,998,594 6.4289 2.074 2.071 2.074 2.010 2.090 275,917,182 2.0513 3.17%
2006-11-08 0 6.300 6.300 6.310 6.210 6.380 66,015,855 415,578,908 6.2951 2.010 2.010 2.013 1.981 2.036 206,893,309 2.0087 -0.16%
2006-11-07 0 6.310 6.300 6.310 6.270 6.430 136,699,445 871,609,267 6.3761 2.013 2.010 2.013 2.001 2.052 428,415,273 2.0345 0.96%
2006-11-06 0 6.250 6.240 6.250 6.060 6.280 65,836,817 407,376,515 6.1877 1.994 1.991 1.994 1.934 2.004 206,332,205 1.9744 1.96%
2006-11-03 0 6.130 6.130 6.140 6.090 6.200 72,172,667 442,987,011 6.1379 1.956 1.956 1.959 1.943 1.978 226,188,722 1.9585 0.99%
2006-11-02 0 6.070 6.070 6.080 5.900 6.120 94,829,772 573,812,765 6.0510 1.937 1.937 1.940 1.883 1.953 297,195,959 1.9308 2.53%
2006-11-01 0 5.920 5.910 5.920 5.840 5.950 51,883,218 306,809,644 5.9135 1.889 1.886 1.889 1.863 1.899 162,601,706 1.8869 1.37%
2006-10-31 0 5.840 5.850 5.860 5.750 5.860 46,510,318 271,029,996 5.8273 1.863 1.867 1.870 1.835 1.870 145,763,068 1.8594 0.52%
2006-10-27 0 5.810 5.800 5.820 5.720 5.950 78,214,682 457,928,885 5.8548 1.854 1.851 1.857 1.825 1.899 245,124,363 1.8681 -2.02%
2006-10-26 0 5.930 5.920 5.930 5.840 5.960 80,263,421 474,236,794 5.9085 1.892 1.889 1.892 1.863 1.902 251,545,099 1.8853 -0.34%
2006-10-25 0 5.950 5.950 5.960 5.870 5.960 45,272,000 267,609,170 5.9111 1.899 1.899 1.902 1.873 1.902 141,882,187 1.8861 0.68%
2006-10-24 0 5.910 5.890 5.900 5.860 5.970 34,257,132 202,391,418 5.9080 1.886 1.879 1.883 1.870 1.905 107,361,654 1.8851 1.03%
2006-10-23 0 5.850 5.850 5.860 5.830 5.900 32,312,000 189,130,950 5.8533 1.867 1.867 1.870 1.860 1.883 101,265,622 1.8677 -0.51%
2006-10-20 0 5.880 5.890 5.900 5.830 5.960 58,930,852 348,644,778 5.9162 1.876 1.879 1.883 1.860 1.902 184,688,950 1.8877 0.34%
2006-10-19 0 5.860 5.860 5.870 5.820 5.930 34,009,877 199,374,097 5.8622 1.870 1.870 1.873 1.857 1.892 106,586,758 1.8705 -1.18%
2006-10-18 0 5.930 5.930 5.950 5.840 5.940 34,288,599 202,233,311 5.8980 1.892 1.892 1.899 1.863 1.895 107,460,272 1.8819 0.68%
2006-10-17 0 5.890 5.880 5.890 5.760 5.910 50,651,762 295,894,602 5.8417 1.879 1.876 1.879 1.838 1.886 158,742,330 1.8640 1.38%
2006-10-16 0 5.810 5.810 5.820 5.780 5.860 51,836,358 300,857,131 5.8040 1.854 1.854 1.857 1.844 1.870 162,454,847 1.8519 -0.68%
2006-10-13 0 5.850 5.860 5.870 5.800 5.980 64,850,069 382,902,103 5.9044 1.867 1.870 1.873 1.851 1.908 203,239,742 1.8840 -1.02%
2006-10-12 0 5.910 5.890 5.910 5.860 5.950 47,837,111 282,210,073 5.8994 1.886 1.879 1.886 1.870 1.899 149,921,230 1.8824 0.68%
2006-10-11 0 5.870 5.860 5.880 5.810 5.930 93,522,284 549,669,953 5.8774 1.873 1.870 1.876 1.854 1.892 293,098,299 1.8754 1.21%
2006-10-10 0 5.800 5.790 5.800 5.600 5.850 100,521,697 578,890,792 5.7589 1.851 1.847 1.851 1.787 1.867 315,034,419 1.8375 3.57%
2006-10-09 0 5.600 5.600 5.610 5.490 5.660 56,823,550 316,780,588 5.5748 1.787 1.787 1.790 1.752 1.806 178,084,678 1.7788 -1.06%
2006-10-06 0 5.660 5.630 5.660 5.620 5.720 61,710,485 350,389,611 5.6780 1.806 1.796 1.806 1.793 1.825 193,400,304 1.8117 0.00%
2006-10-05 0 5.660 5.660 5.670 5.560 5.690 69,302,037 390,845,174 5.6397 1.806 1.806 1.809 1.774 1.816 217,192,184 1.7995 1.62%
2006-10-04 0 5.570 5.580 5.590 5.560 5.690 61,699,393 347,126,877 5.6261 1.777 1.780 1.784 1.774 1.816 193,365,542 1.7952 -0.71%
2006-10-03 0 5.610 5.590 5.600 5.480 5.720 87,002,372 487,247,661 5.6004 1.790 1.784 1.787 1.749 1.825 272,664,932 1.7870 2.19%
2006-09-29 0 5.490 5.480 5.490 5.400 5.610 72,570,624 397,805,549 5.4816 1.752 1.749 1.752 1.723 1.790 227,435,917 1.7491 -1.08%
2006-09-28 0 5.550 5.520 5.530 5.530 5.710 91,553,686 515,061,396 5.6258 1.771 1.761 1.765 1.765 1.822 286,928,724 1.7951 -1.77%
2006-09-27 0 5.650 5.640 5.650 5.370 5.670 156,914,518 873,941,090 5.5695 1.803 1.800 1.803 1.713 1.809 491,769,195 1.7771 5.21%
2006-09-26 0 5.370 5.360 5.370 5.250 5.580 109,495,435 591,257,845 5.3998 1.713 1.710 1.713 1.675 1.780 343,158,062 1.7230 -2.54%
2006-09-25 0 5.510 5.500 5.510 5.250 5.640 156,762,433 858,957,532 5.4794 1.758 1.755 1.758 1.675 1.800 491,292,561 1.7484 4.16%
2006-09-22 0 5.290 5.300 5.310 5.280 5.460 103,092,956 552,028,670 5.3547 1.688 1.691 1.694 1.685 1.742 323,092,730 1.7086 -1.86%
2006-09-21 0 5.390 5.390 5.400 5.200 5.410 217,815,189 1,160,684,362 5.3288 1.720 1.720 1.723 1.659 1.726 682,631,547 1.7003 3.85%
2006-09-20 0 5.190 5.190 5.200 5.030 5.220 105,444,151 543,188,217 5.1514 1.656 1.656 1.659 1.605 1.666 330,461,361 1.6437 1.96%
2006-09-19 0 5.090 5.080 5.090 5.030 5.090 31,632,998 159,865,908 5.0538 1.624 1.621 1.624 1.605 1.624 99,137,633 1.6126 0.79%
2006-09-18 0 5.050 5.050 5.060 5.010 5.070 32,548,377 164,393,366 5.0507 1.611 1.611 1.615 1.599 1.618 102,006,426 1.6116 0.20%
2006-09-15 0 5.040 5.040 5.050 4.990 5.050 30,884,200 154,850,494 5.0139 1.608 1.608 1.611 1.592 1.611 96,790,905 1.5998 0.20%
2006-09-14 0 5.030 5.020 5.030 5.010 5.100 38,702,538 195,006,377 5.0386 1.605 1.602 1.605 1.599 1.627 121,293,531 1.6077 0.20%
2006-09-13 0 5.020 5.010 5.020 5.000 5.040 32,333,087 162,282,964 5.0191 1.602 1.599 1.602 1.595 1.608 101,331,708 1.6015 0.80%
2006-09-12 0 4.980 4.970 4.990 4.960 5.010 27,657,759 137,792,344 4.9821 1.589 1.586 1.592 1.583 1.599 86,679,257 1.5897 0.00%
2006-09-11 0 4.980 4.970 4.980 4.960 5.030 54,601,483 272,608,385 4.9927 1.589 1.586 1.589 1.583 1.605 171,120,733 1.5931 0.40%
2006-09-08 0 4.960 4.950 4.960 4.960 5.000 29,873,000 148,726,550 4.9786 1.583 1.579 1.583 1.583 1.595 93,621,810 1.5886 -0.60%
2006-09-07 0 4.990 4.990 5.000 4.950 5.020 30,759,388 153,544,011 4.9918 1.592 1.592 1.595 1.579 1.602 96,399,745 1.5928 -0.20%
2006-09-06 0 5.000 5.000 5.010 4.980 5.050 52,337,640 262,130,262 5.0084 1.595 1.595 1.599 1.589 1.611 164,025,862 1.5981 -0.79%
2006-09-05 0 5.040 5.030 5.050 5.020 5.090 60,021,248 303,492,867 5.0564 1.608 1.605 1.611 1.602 1.624 188,106,245 1.6134 -0.20%
2006-09-04 0 5.050 5.040 5.050 4.920 5.060 96,020,141 478,929,859 4.9878 1.611 1.608 1.611 1.570 1.615 300,926,568 1.5915 2.85%
2006-09-01 0 4.910 4.900 4.910 4.890 4.930 26,204,024 128,626,735 4.9087 1.567 1.564 1.567 1.560 1.573 82,123,260 1.5663 0.20%
2006-08-31 0 4.900 4.900 4.910 4.880 4.950 33,481,562 164,689,417 4.9188 1.564 1.564 1.567 1.557 1.579 104,931,022 1.5695 -0.20%
2006-08-30 0 4.910 4.890 4.900 4.890 4.950 57,939,598 284,892,066 4.9171 1.567 1.560 1.564 1.560 1.579 181,582,366 1.5689 0.00%
2006-08-29 0 4.910 4.900 4.910 4.890 4.930 50,671,140 248,893,502 4.9119 1.567 1.564 1.567 1.560 1.573 158,803,061 1.5673 0.61%
2006-08-28 0 4.880 4.880 4.890 4.870 4.940 32,625,060 159,726,599 4.8958 1.557 1.557 1.560 1.554 1.576 102,246,750 1.5622 -0.81%
2006-08-25 0 4.920 4.910 4.920 4.890 4.970 56,537,731 277,603,622 4.9101 1.570 1.567 1.570 1.560 1.586 177,188,923 1.5667 -0.61%
2006-08-24 0 4.950 4.940 4.950 4.920 5.000 59,552,943 295,247,948 4.9577 1.579 1.576 1.579 1.570 1.595 186,638,580 1.5819 -1.20%
2006-08-23 0 5.010 5.000 5.010 4.980 5.090 93,745,000 470,434,170 5.0182 1.599 1.595 1.599 1.589 1.624 293,796,290 1.6012 -2.34%
2006-08-22 0 5.130 5.120 5.130 5.050 5.150 47,142,782 240,784,260 5.1076 1.637 1.634 1.637 1.611 1.643 147,745,207 1.6297 1.18%
2006-08-21 0 5.070 5.060 5.070 5.030 5.120 56,326,733 285,671,118 5.0717 1.618 1.615 1.618 1.605 1.634 176,527,657 1.6183 -1.55%
2006-08-18 0 5.150 5.150 5.160 5.130 5.170 34,075,998 175,685,850 5.1557 1.643 1.643 1.646 1.637 1.650 106,793,981 1.6451 0.00%
2006-08-17 0 5.150 5.150 5.160 5.130 5.210 80,491,600 416,480,058 5.1742 1.643 1.643 1.646 1.637 1.662 252,260,210 1.6510 0.19%
2006-08-16 0 5.140 5.130 5.150 5.100 5.180 81,503,780 418,711,533 5.1373 1.640 1.637 1.643 1.627 1.653 255,432,377 1.6392 0.98%
2006-08-15 0 5.090 5.070 5.080 5.010 5.150 107,806,406 548,796,628 5.0906 1.624 1.618 1.621 1.599 1.643 337,864,655 1.6243 0.79%
2006-08-14 0 5.050 5.040 5.050 4.960 5.060 33,324,000 167,089,610 5.0141 1.611 1.608 1.611 1.583 1.615 104,437,224 1.5999 0.80%
2006-08-11 0 5.010 5.010 5.020 4.970 5.050 56,689,751 283,749,418 5.0053 1.599 1.599 1.602 1.586 1.611 177,665,353 1.5971 0.00%
2006-08-10 0 5.010 5.000 5.020 4.960 5.070 68,748,559 345,296,847 5.0226 1.599 1.595 1.602 1.583 1.618 215,457,588 1.6026 0.40%
2006-08-09 0 4.990 4.970 4.990 4.910 5.010 54,179,928 269,332,309 4.9711 1.592 1.586 1.592 1.567 1.599 169,799,582 1.5862 1.01%
2006-08-08 0 4.940 4.940 4.950 4.930 4.990 28,734,000 142,485,050 4.9588 1.576 1.576 1.579 1.573 1.592 90,052,190 1.5822 -0.20%
2006-08-07 0 4.950 4.950 4.960 4.890 4.960 23,615,000 116,273,000 4.9237 1.579 1.579 1.583 1.560 1.583 74,009,274 1.5711 0.41%
2006-08-04 0 4.930 4.930 4.940 4.880 4.990 28,476,000 140,550,900 4.9358 1.573 1.573 1.576 1.557 1.592 89,243,620 1.5749 -0.60%
2006-08-03 0 4.960 4.960 4.970 4.870 5.010 93,087,772 461,331,875 4.9559 1.583 1.583 1.586 1.554 1.599 291,736,541 1.5813 1.85%
2006-08-02 0 4.870 4.860 4.870 4.820 4.900 45,386,463 221,235,336 4.8745 1.554 1.551 1.554 1.538 1.564 142,240,913 1.5554 0.00%
2006-08-01 0 4.870 4.870 4.880 4.830 4.900 29,780,000 144,913,550 4.8661 1.554 1.554 1.557 1.541 1.564 93,330,348 1.5527 -0.41%
2006-07-31 0 4.890 4.880 4.890 4.820 4.980 42,925,000 210,398,490 4.9015 1.560 1.557 1.560 1.538 1.589 134,526,703 1.5640 -0.81%
2006-07-28 0 4.930 4.920 4.930 4.910 4.990 54,520,305 270,457,822 4.9607 1.573 1.570 1.573 1.567 1.592 170,866,322 1.5829 -0.20%
2006-07-27 0 4.940 4.930 4.940 4.900 4.950 41,322,171 203,869,604 4.9337 1.576 1.573 1.576 1.564 1.579 129,503,446 1.5742 1.02%
2006-07-26 0 4.890 4.880 4.890 4.870 4.900 34,862,825 170,348,384 4.8862 1.560 1.557 1.560 1.554 1.564 109,259,893 1.5591 0.20%
2006-07-25 0 4.880 4.870 4.880 4.870 5.010 49,240,314 243,636,354 4.9479 1.557 1.554 1.557 1.554 1.599 154,318,860 1.5788 -1.01%
2006-07-24 0 4.930 4.930 4.940 4.840 4.950 22,935,033 112,434,438 4.9023 1.573 1.573 1.576 1.544 1.579 71,878,261 1.5642 0.10%
2006-07-21 0 4.925 4.925 4.950 4.900 4.950 27,256,810 134,290,988 4.9269 1.571 1.571 1.579 1.564 1.579 85,422,685 1.5721 -0.51%
2006-07-20 0 4.950 4.925 4.950 4.875 4.950 64,049,188 314,736,477 4.9140 1.579 1.571 1.579 1.556 1.579 200,729,786 1.5680 2.59%
2006-07-19 0 4.825 4.825 4.850 4.825 4.900 58,083,000 281,716,900 4.8502 1.540 1.540 1.548 1.540 1.564 182,031,787 1.5476 -0.52%
2006-07-18 0 4.850 4.825 4.850 4.800 4.900 59,753,000 289,829,200 4.8505 1.548 1.540 1.548 1.532 1.564 187,265,558 1.5477 1.04%
2006-07-17 0 4.800 4.800 4.825 4.775 4.850 50,955,450 244,872,765 4.8056 1.532 1.532 1.540 1.524 1.548 159,694,087 1.5334 -1.54%
2006-07-14 0 4.875 4.850 4.875 4.850 4.900 74,986,000 364,946,750 4.8669 1.556 1.548 1.556 1.548 1.564 235,005,692 1.5529 -1.52%
2006-07-13 0 4.950 4.925 4.950 4.925 5.050 66,475,178 330,719,249 4.9751 1.579 1.571 1.579 1.571 1.611 208,332,825 1.5875 -1.00%
2006-07-12 0 5.000 5.000 5.050 4.975 5.050 21,025,498 105,376,402 5.0118 1.595 1.595 1.611 1.587 1.611 65,893,790 1.5992 -0.99%
2006-07-11 0 5.050 5.000 5.050 4.975 5.050 44,733,283 223,964,630 5.0067 1.611 1.595 1.611 1.587 1.611 140,193,851 1.5975 1.00%
2006-07-10 0 5.000 4.975 5.000 4.950 5.100 51,424,300 257,659,345 5.0105 1.595 1.587 1.595 1.579 1.627 161,163,460 1.5987 0.00%
2006-07-07 0 5.000 4.975 5.000 4.975 5.050 43,179,000 215,895,675 5.0000 1.595 1.587 1.595 1.587 1.611 135,322,737 1.5954 0.00%
2006-07-06 0 5.000 5.000 5.050 4.925 5.050 73,928,000 368,350,325 4.9826 1.595 1.595 1.611 1.571 1.611 231,689,926 1.5898 0.50%
2006-07-05 0 4.975 4.975 5.000 4.950 5.050 56,564,060 282,252,664 4.9900 1.587 1.587 1.595 1.579 1.611 177,271,438 1.5922 -1.49%
2006-07-04 0 5.050 5.050 5.100 4.925 5.100 64,327,000 320,895,541 4.9885 1.611 1.611 1.627 1.571 1.627 201,600,447 1.5917 1.00%
2006-07-03 0 5.000 4.975 5.000 4.975 5.150 64,915,000 327,410,175 5.0437 1.595 1.587 1.595 1.587 1.643 203,443,236 1.6093 -0.99%
2006-06-30 0 5.050 5.000 5.050 4.975 5.150 151,988,286 770,491,584 5.0694 1.611 1.595 1.611 1.587 1.643 476,330,412 1.6176 1.00%
2006-06-29 0 5.000 4.975 5.000 4.950 5.050 122,357,880 610,045,863 4.9858 1.595 1.587 1.595 1.579 1.611 383,468,891 1.5909 2.04%
2006-06-28 0 4.900 4.875 4.900 4.800 4.925 52,524,700 255,765,803 4.8694 1.564 1.556 1.564 1.532 1.571 164,612,107 1.5537 1.03%
2006-06-27 0 4.850 4.825 4.850 4.800 4.900 73,931,000 359,325,300 4.8603 1.548 1.540 1.548 1.532 1.564 231,699,328 1.5508 1.57%
2006-06-26 0 4.775 4.800 4.825 4.725 4.825 35,102,000 168,018,900 4.7866 1.524 1.532 1.540 1.508 1.540 110,009,466 1.5273 0.53%
2006-06-23 0 4.750 4.725 4.750 4.675 4.800 25,702,000 122,082,025 4.7499 1.516 1.508 1.516 1.492 1.532 80,549,920 1.5156 0.53%
2006-06-22 0 4.725 4.725 4.750 4.700 4.800 64,334,070 305,570,292 4.7497 1.508 1.508 1.516 1.500 1.532 201,622,605 1.5156 1.61%
2006-06-21 0 4.650 4.650 4.675 4.575 4.675 45,838,254 211,788,506 4.6203 1.484 1.484 1.492 1.460 1.492 143,656,824 1.4743 0.54%
2006-06-20 0 4.625 4.600 4.625 4.600 4.700 54,168,400 251,123,808 4.6360 1.476 1.468 1.476 1.468 1.500 169,763,453 1.4793 -1.60%
2006-06-19 0 4.700 4.675 4.700 4.650 4.725 68,407,084 320,791,991 4.6895 1.500 1.492 1.500 1.484 1.508 214,387,407 1.4963 -1.05%
2006-06-16 0 4.750 4.750 4.775 4.700 4.825 94,451,665 450,535,176 4.7700 1.516 1.516 1.524 1.500 1.540 296,010,974 1.5220 3.83%
2006-06-15 0 4.575 4.575 4.600 4.550 4.650 58,354,000 267,583,675 4.5855 1.460 1.460 1.468 1.452 1.484 182,881,100 1.4632 1.10%
2006-06-14 0 4.525 4.525 4.550 4.525 4.650 102,055,462 468,824,458 4.5938 1.444 1.444 1.452 1.444 1.484 319,841,230 1.4658 -1.63%
2006-06-13 0 4.600 4.575 4.600 4.575 4.725 150,750,272 701,036,079 4.6503 1.468 1.460 1.468 1.460 1.508 472,450,483 1.4838 -4.17%
2006-06-12 0 4.800 4.800 4.825 4.725 4.825 66,165,000 317,361,008 4.7965 1.532 1.532 1.540 1.508 1.540 207,360,729 1.5305 -1.54%
2006-06-09 0 4.875 4.850 4.875 4.825 4.975 108,473,497 530,066,302 4.8866 1.556 1.548 1.556 1.540 1.587 339,955,314 1.5592 -1.02%
2006-06-08 0 4.925 4.900 4.925 4.875 4.975 75,082,668 370,051,769 4.9286 1.571 1.564 1.571 1.556 1.587 235,308,649 1.5726 -2.48%
2006-06-07 0 5.050 5.000 5.050 5.000 5.150 66,424,826 335,036,419 5.0438 1.611 1.595 1.611 1.595 1.643 208,175,022 1.6094 -0.98%
2006-06-06 0 5.100 5.050 5.100 4.925 5.150 106,285,148 537,618,000 5.0583 1.627 1.611 1.627 1.571 1.643 333,097,041 1.6140 2.00%
2006-06-05 0 5.000 5.000 5.050 4.925 5.050 141,120,376 705,741,790 5.0010 1.595 1.595 1.611 1.571 1.611 442,270,445 1.5957 2.04%
2006-06-02 0 4.900 4.875 4.900 4.750 4.950 105,499,059 511,601,592 4.8493 1.564 1.556 1.564 1.516 1.579 330,633,443 1.5473 2.62%
2006-06-01 0 4.775 4.750 4.775 4.750 4.900 100,400,963 486,000,153 4.8406 1.524 1.516 1.524 1.516 1.564 314,656,039 1.5445 -1.55%
2006-05-30 0 4.850 4.850 4.875 4.800 4.925 60,603,000 294,940,650 4.8668 1.548 1.548 1.556 1.532 1.571 189,929,453 1.5529 0.04%
2006-05-29 0 4.925 4.925 4.950 4.900 5.000 69,465,600 343,746,295 4.9484 1.547 1.547 1.555 1.539 1.570 221,162,560 1.5543 0.00%
2006-05-26 0 4.925 4.925 4.950 4.925 5.050 47,072,300 234,112,090 4.9735 1.547 1.547 1.555 1.547 1.586 149,867,422 1.5621 -1.01%
2006-05-25 0 4.975 4.950 4.975 4.900 5.000 84,927,000 420,646,675 4.9530 1.563 1.555 1.563 1.539 1.570 270,388,116 1.5557 -1.49%
2006-05-24 0 5.050 5.000 5.050 4.900 5.050 105,987,700 527,079,435 4.9730 1.586 1.570 1.586 1.539 1.586 337,440,561 1.5620 2.02%
2006-05-23 0 4.950 4.925 4.950 4.825 4.950 119,557,180 586,116,414 4.9024 1.555 1.547 1.555 1.515 1.555 380,642,678 1.5398 1.02%
2006-05-22 0 4.900 4.900 4.925 4.850 5.150 144,652,500 717,858,225 4.9626 1.539 1.539 1.547 1.523 1.618 460,540,429 1.5587 -4.85%
2006-05-19 0 5.150 5.100 5.150 5.100 5.250 71,758,805 370,384,485 5.1615 1.618 1.602 1.618 1.602 1.649 228,463,599 1.6212 0.00%
2006-05-18 0 5.150 5.100 5.150 5.000 5.200 110,901,421 565,177,163 5.0962 1.618 1.602 1.618 1.570 1.633 353,084,723 1.6007 -0.96%
2006-05-17 0 5.200 5.200 5.250 5.150 5.300 103,372,500 539,939,770 5.2232 1.633 1.633 1.649 1.618 1.665 329,114,363 1.6406 1.96%
2006-05-16 0 5.100 5.050 5.100 4.975 5.150 125,450,000 632,071,650 5.0384 1.602 1.586 1.602 1.563 1.618 399,404,067 1.5825 0.99%
2006-05-15 0 5.050 5.050 5.100 5.000 5.300 149,159,836 768,768,397 5.1540 1.586 1.586 1.602 1.570 1.665 474,890,754 1.6188 -0.98%
2006-05-12 0 5.100 5.100 5.150 5.000 5.250 90,568,000 463,943,550 5.1226 1.602 1.602 1.618 1.570 1.649 288,347,768 1.6090 0.00%
2006-05-11 0 5.100 5.100 5.150 5.100 5.250 66,527,938 345,056,925 5.1866 1.602 1.602 1.618 1.602 1.649 211,809,717 1.6291 -1.92%
2006-05-10 0 5.200 5.200 5.250 5.150 5.400 207,289,000 1,087,344,190 5.2455 1.633 1.633 1.649 1.618 1.696 659,960,698 1.6476 0.97%
2006-05-09 0 5.150 5.150 5.200 4.975 5.200 205,690,444 1,049,481,246 5.1022 1.618 1.618 1.633 1.563 1.633 654,871,262 1.6026 3.00%
2006-05-08 0 5.000 5.000 5.050 4.900 5.100 149,964,960 748,780,117 4.9930 1.570 1.570 1.586 1.539 1.602 477,454,085 1.5683 2.56%
2006-05-04 0 4.875 4.850 4.875 4.800 4.900 75,634,000 367,481,855 4.8587 1.531 1.523 1.531 1.508 1.539 240,801,333 1.5261 1.04%
2006-05-03 0 4.825 4.825 4.850 4.800 4.900 61,648,562 298,621,586 4.8439 1.515 1.515 1.523 1.508 1.539 196,274,901 1.5214 0.52%
2006-05-02 0 4.800 4.800 4.825 4.775 4.875 77,327,000 372,737,244 4.8203 1.508 1.508 1.515 1.500 1.531 246,191,457 1.5140 1.59%
2006-04-28 0 4.725 4.700 4.725 4.500 4.825 170,279,621 800,191,957 4.6993 1.484 1.476 1.484 1.413 1.515 542,131,312 1.4760 2.72%
2006-04-27 0 4.600 4.575 4.600 4.575 4.650 110,545,000 510,705,890 4.6199 1.445 1.437 1.445 1.437 1.461 351,949,961 1.4511 0.55%
2006-04-26 0 4.575 4.575 4.600 4.500 4.650 159,272,665 729,153,309 4.5780 1.437 1.437 1.445 1.413 1.461 507,087,685 1.4379 -1.08%
2006-04-25 0 4.625 4.600 4.625 4.575 4.725 131,518,197 607,517,491 4.6193 1.453 1.445 1.453 1.437 1.484 418,723,816 1.4509 -2.12%
2006-04-24 0 4.725 4.700 4.725 4.675 4.825 93,217,202 442,248,198 4.7443 1.484 1.476 1.484 1.468 1.515 296,782,221 1.4901 -2.58%
2006-04-21 0 4.850 4.825 4.850 4.800 4.900 67,832,100 328,335,060 4.8404 1.523 1.515 1.523 1.508 1.539 215,961,870 1.5203 -1.02%
2006-04-20 0 4.900 4.875 4.900 4.825 4.900 61,231,000 297,973,458 4.8664 1.539 1.531 1.539 1.515 1.539 194,945,480 1.5285 0.00%
2006-04-19 0 4.900 4.875 4.900 4.850 4.950 53,440,697 261,458,199 4.8925 1.539 1.531 1.539 1.523 1.555 170,142,939 1.5367 0.51%
2006-04-18 0 4.875 4.875 4.900 4.800 4.900 61,872,000 300,981,756 4.8646 1.531 1.531 1.539 1.508 1.539 196,986,277 1.5279 1.56%
2006-04-13 0 4.800 4.775 4.800 4.750 4.825 65,787,203 314,779,979 4.7848 1.508 1.500 1.508 1.492 1.515 209,451,386 1.5029 0.52%
2006-04-12 0 4.775 4.775 4.800 4.700 4.825 98,744,509 470,426,843 4.7641 1.500 1.500 1.508 1.476 1.515 314,379,900 1.4964 -1.55%
2006-04-11 0 4.850 4.825 4.850 4.800 4.875 56,847,202 274,941,630 4.8365 1.523 1.515 1.523 1.508 1.531 180,988,471 1.5191 -0.51%
2006-04-10 0 4.875 4.850 4.875 4.800 4.875 74,625,000 360,653,525 4.8329 1.531 1.523 1.531 1.508 1.531 237,588,908 1.5180 -0.51%
2006-04-07 0 4.900 4.875 4.900 4.850 4.925 65,012,250 318,082,475 4.8927 1.539 1.531 1.539 1.523 1.547 206,984,114 1.5367 -1.01%
2006-04-06 0 4.950 4.950 4.975 4.925 5.000 91,823,383 455,580,305 4.9615 1.555 1.555 1.563 1.547 1.570 292,344,620 1.5584 0.00%
2006-04-04 0 4.950 4.925 4.950 4.900 4.975 39,710,000 195,829,250 4.9315 1.555 1.547 1.555 1.539 1.563 126,427,545 1.5489 0.00%
2006-04-03 0 4.950 4.950 4.975 4.850 4.975 49,196,000 242,830,350 4.9360 1.555 1.555 1.563 1.523 1.563 156,628,796 1.5504 1.54%
2006-03-31 0 4.875 4.875 4.900 4.850 4.975 54,515,000 267,174,000 4.9009 1.531 1.531 1.539 1.523 1.563 173,563,274 1.5393 -1.02%
2006-03-30 0 4.925 4.925 4.950 4.900 5.050 75,415,500 374,231,616 4.9623 1.547 1.547 1.555 1.539 1.586 240,105,679 1.5586 -1.01%
2006-03-29 0 4.975 4.950 4.975 4.900 5.100 142,672,000 712,388,950 4.9932 1.563 1.555 1.563 1.539 1.602 454,234,970 1.5683 1.02%
2006-03-28 0 4.925 4.900 4.925 4.825 5.000 81,917,188 403,641,634 4.9274 1.547 1.539 1.547 1.515 1.570 260,805,564 1.5477 -1.50%
2006-03-27 0 5.000 4.975 5.000 4.925 5.100 140,725,456 702,956,766 4.9952 1.570 1.563 1.570 1.547 1.602 448,037,620 1.5690 2.04%
2006-03-24 0 4.900 4.900 4.925 4.850 5.000 116,075,320 571,089,094 4.9200 1.539 1.539 1.547 1.523 1.570 369,557,233 1.5453 1.03%
2006-03-23 0 4.850 4.850 4.875 4.775 4.875 88,272,332 426,620,360 4.8330 1.523 1.523 1.531 1.500 1.531 281,038,887 1.5180 1.57%
2006-03-22 0 4.775 4.750 4.775 4.725 4.900 119,426,000 573,816,150 4.8048 1.500 1.492 1.500 1.484 1.539 380,225,031 1.5091 -1.55%
2006-03-21 0 4.850 4.825 4.850 4.600 4.850 115,327,386 548,509,879 4.7561 1.523 1.515 1.523 1.445 1.523 367,175,982 1.4939 4.30%
2006-03-20 0 4.650 4.650 4.675 4.600 4.700 79,387,000 370,502,775 4.6670 1.461 1.461 1.468 1.445 1.476 252,750,025 1.4659 1.64%
2006-03-17 0 4.575 4.575 4.600 4.525 4.625 69,535,104 318,245,940 4.5768 1.437 1.437 1.445 1.421 1.453 221,383,845 1.4375 0.00%
2006-03-16 0 4.575 4.525 4.550 4.500 4.625 46,945,474 213,851,692 4.5553 1.437 1.421 1.429 1.413 1.453 149,463,637 1.4308 0.00%
2006-03-15 0 4.575 4.575 4.600 4.550 4.650 96,873,840 445,225,534 4.5959 1.437 1.437 1.445 1.429 1.461 308,424,118 1.4435 1.10%
2006-03-14 0 4.525 4.500 4.525 4.475 4.575 45,444,000 205,294,843 4.5175 1.421 1.413 1.421 1.406 1.437 144,683,287 1.4189 0.00%
2006-03-13 0 4.525 4.525 4.550 4.425 4.550 57,949,289 259,951,176 4.4858 1.421 1.421 1.429 1.390 1.429 184,497,263 1.4090 2.26%
2006-03-10 0 4.425 4.425 4.450 4.400 4.525 51,661,320 229,795,142 4.4481 1.390 1.390 1.398 1.382 1.421 164,477,810 1.3971 -2.21%
2006-03-09 0 4.525 4.500 4.525 4.450 4.525 80,352,000 361,034,765 4.4932 1.421 1.413 1.421 1.398 1.421 255,822,364 1.4113 1.69%
2006-03-08 0 4.450 4.425 4.450 4.350 4.450 169,108,800 744,993,340 4.4054 1.398 1.390 1.398 1.366 1.398 538,403,686 1.3837 -0.56%
2006-03-07 0 4.475 4.450 4.475 4.450 4.600 135,371,833 609,860,505 4.5051 1.406 1.398 1.406 1.398 1.445 430,992,911 1.4150 -2.19%
2006-03-06 0 4.575 4.550 4.575 4.525 4.675 112,833,000 518,039,800 4.5912 1.437 1.429 1.437 1.421 1.468 359,234,429 1.4421 1.10%
2006-03-03 0 4.525 4.525 4.550 4.375 4.650 337,860,080 1,532,280,050 4.5353 1.421 1.421 1.429 1.374 1.461 1,075,669,111 1.4245 1.12%
2006-03-02 0 4.475 4.475 4.500 4.450 4.625 162,994,000 736,770,275 4.5202 1.406 1.406 1.413 1.398 1.453 518,935,564 1.4198 -2.19%
2006-03-01 0 4.575 4.575 4.600 4.500 4.675 205,317,225 945,830,773 4.6067 1.437 1.437 1.445 1.413 1.468 653,683,018 1.4469 -2.66%
2006-02-28 0 4.700 4.700 4.725 4.650 4.825 184,303,575 870,372,178 4.7225 1.476 1.476 1.484 1.461 1.515 586,780,370 1.4833 -3.09%
2006-02-27 0 4.850 4.850 4.900 4.850 5.050 96,882,000 478,619,670 4.9402 1.523 1.523 1.539 1.523 1.586 308,450,098 1.5517 -3.00%
2006-02-24 0 5.000 4.975 5.000 4.900 5.100 97,644,000 484,785,875 4.9648 1.570 1.563 1.570 1.539 1.602 310,876,132 1.5594 -0.99%
2006-02-23 0 5.050 5.050 5.100 5.000 5.200 126,102,000 645,095,300 5.1157 1.586 1.586 1.602 1.570 1.633 401,479,885 1.6068 0.00%
2006-02-22 0 5.050 5.050 5.100 4.850 5.100 145,756,000 728,969,186 5.0013 1.586 1.586 1.602 1.523 1.602 464,053,720 1.5709 4.12%
2006-02-21 0 4.850 4.850 4.875 4.825 4.950 103,709,000 507,526,025 4.8938 1.523 1.523 1.531 1.515 1.555 330,185,702 1.5371 -0.51%
2006-02-20 0 4.875 4.850 4.875 4.700 4.925 133,145,000 642,587,075 4.8262 1.531 1.523 1.531 1.476 1.547 423,903,184 1.5159 4.28%
2006-02-17 0 4.675 4.675 4.700 4.575 4.750 75,248,705 350,561,732 4.6587 1.468 1.468 1.476 1.437 1.492 239,574,642 1.4633 1.08%
2006-02-16 0 4.625 4.600 4.625 4.600 4.825 119,410,200 560,929,875 4.6975 1.453 1.445 1.453 1.445 1.515 380,174,727 1.4755 -1.60%
2006-02-15 0 4.700 4.700 4.725 4.625 4.975 272,992,500 1,315,411,940 4.8185 1.476 1.476 1.484 1.453 1.563 869,145,594 1.5135 -1.57%
2006-02-14 0 4.775 4.775 4.800 4.350 4.875 199,087,520 910,367,652 4.5727 1.500 1.500 1.508 1.366 1.531 633,849,064 1.4363 7.91%
2006-02-13 0 4.425 4.400 4.425 4.350 4.475 49,459,000 218,036,435 4.4084 1.390 1.382 1.390 1.366 1.406 157,466,128 1.3847 1.14%
2006-02-10 0 4.375 4.375 4.400 4.325 4.425 62,428,000 273,604,375 4.3827 1.374 1.374 1.382 1.358 1.390 198,756,453 1.3766 -0.57%
2006-02-09 0 4.400 4.400 4.425 4.375 4.500 68,025,000 301,489,550 4.4320 1.382 1.382 1.390 1.374 1.413 216,576,019 1.3921 -0.56%
2006-02-08 0 4.425 4.400 4.425 4.400 4.550 90,436,000 403,584,900 4.4627 1.390 1.382 1.390 1.382 1.429 287,927,510 1.4017 -1.67%
2006-02-07 0 4.500 4.475 4.500 4.425 4.550 79,952,000 359,553,004 4.4971 1.413 1.406 1.413 1.390 1.429 254,548,856 1.4125 0.56%
2006-02-06 0 4.475 4.450 4.475 4.275 4.525 97,241,000 429,162,100 4.4134 1.406 1.398 1.406 1.343 1.421 309,593,072 1.3862 2.87%
2006-02-03 0 4.350 4.325 4.350 4.325 4.450 90,884,000 400,284,750 4.4043 1.366 1.358 1.366 1.358 1.398 289,353,840 1.3834 -3.33%
2006-02-02 0 4.500 4.475 4.500 4.450 4.575 85,084,000 383,796,610 4.5108 1.413 1.406 1.413 1.398 1.437 270,887,968 1.4168 -0.55%
2006-02-01 0 4.525 4.525 4.550 4.425 4.575 114,292,000 513,577,275 4.4936 1.421 1.421 1.429 1.390 1.437 363,879,550 1.4114 0.56%
2006-01-27 0 4.500 4.475 4.500 4.375 4.525 97,973,000 437,472,350 4.4652 1.413 1.406 1.413 1.374 1.421 311,923,592 1.4025 2.86%
2006-01-26 0 4.375 4.375 4.400 4.325 4.450 52,413,180 229,043,119 4.3700 1.374 1.374 1.382 1.358 1.398 166,871,560 1.3726 -0.57%
2006-01-25 0 4.400 4.375 4.400 4.350 4.450 70,467,663 309,524,699 4.3924 1.382 1.374 1.382 1.366 1.398 224,352,899 1.3796 0.57%
2006-01-24 0 4.375 4.375 4.400 4.275 4.425 117,315,500 511,787,450 4.3625 1.374 1.374 1.382 1.343 1.390 373,505,682 1.3702 1.16%
2006-01-23 0 4.325 4.300 4.325 4.175 4.325 117,401,000 498,883,655 4.2494 1.358 1.351 1.358 1.311 1.358 373,777,894 1.3347 0.58%
2006-01-20 0 4.300 4.300 4.325 4.250 4.500 189,955,500 828,701,986 4.3626 1.351 1.351 1.358 1.335 1.413 604,774,804 1.3703 -1.15%
2006-01-19 0 4.350 4.375 4.400 4.175 4.375 186,978,600 799,835,445 4.2777 1.366 1.374 1.382 1.311 1.374 595,297,037 1.3436 4.82%
2006-01-18 0 4.150 4.150 4.175 3.975 4.175 191,315,660 780,416,423 4.0792 1.303 1.303 1.311 1.249 1.311 609,105,242 1.2813 1.22%
2006-01-17 0 4.100 4.075 4.100 4.025 4.275 156,827,000 647,671,647 4.1298 1.288 1.280 1.288 1.264 1.343 499,301,248 1.2972 -4.09%
2006-01-16 0 4.275 4.250 4.275 4.175 4.300 126,389,000 535,865,738 4.2398 1.343 1.335 1.343 1.311 1.351 402,393,628 1.3317 1.79%
2006-01-13 0 4.200 4.200 4.225 3.975 4.225 166,593,800 681,967,310 4.0936 1.319 1.319 1.327 1.249 1.327 530,396,502 1.2858 5.00%
2006-01-12 0 4.000 3.975 4.000 3.975 4.025 101,329,400 404,949,610 3.9964 1.256 1.249 1.256 1.249 1.264 322,609,601 1.2552 1.27%
2006-01-11 0 3.950 3.950 3.975 3.925 4.075 121,519,431 486,263,347 4.0015 1.241 1.241 1.249 1.233 1.280 386,890,035 1.2569 -0.63%
2006-01-10 0 3.975 3.950 3.975 3.925 4.125 169,896,586 685,675,378 4.0358 1.249 1.241 1.249 1.233 1.296 540,911,817 1.2676 -2.45%
2006-01-09 0 4.075 4.075 4.100 4.000 4.200 185,130,572 760,971,262 4.1105 1.280 1.280 1.288 1.256 1.319 589,413,339 1.2911 2.52%
2006-01-06 0 3.975 3.950 3.975 3.800 4.000 142,041,601 552,852,164 3.8922 1.249 1.241 1.249 1.194 1.256 452,227,924 1.2225 3.25%
2006-01-05 0 3.850 3.825 3.850 3.825 3.925 153,134,291 590,314,338 3.8549 1.209 1.201 1.209 1.201 1.233 487,544,509 1.2108 1.32%
2006-01-04 0 3.800 3.825 3.850 3.650 3.875 244,334,642 920,308,166 3.7666 1.194 1.201 1.209 1.146 1.217 777,905,537 1.1831 4.83%
2006-01-03 0 3.625 3.600 3.625 3.525 3.625 125,044,000 450,049,500 3.5991 1.139 1.131 1.139 1.107 1.139 398,111,456 1.1305 2.84%
2005-12-30 0 3.525 3.525 3.550 3.500 3.550 33,295,600 117,349,855 3.5245 1.107 1.107 1.115 1.099 1.115 106,005,564 1.1070 0.00%
2005-12-29 0 3.525 3.525 3.550 3.500 3.550 50,848,000 178,773,550 3.5158 1.107 1.107 1.115 1.099 1.115 161,888,386 1.1043 0.71%
2005-12-28 0 3.500 3.500 3.525 3.475 3.550 34,123,000 119,679,750 3.5073 1.099 1.099 1.107 1.091 1.115 108,639,816 1.1016 -1.41%
2005-12-23 0 3.550 3.525 3.550 3.500 3.550 33,441,000 117,830,350 3.5235 1.115 1.107 1.115 1.099 1.115 106,468,485 1.1067 0.71%
2005-12-22 0 3.525 3.500 3.525 3.500 3.575 47,871,934 169,012,251 3.5305 1.107 1.099 1.107 1.099 1.123 152,413,273 1.1089 -1.40%
2005-12-21 0 3.575 3.550 3.575 3.525 3.575 44,188,700 156,972,188 3.5523 1.123 1.115 1.123 1.107 1.123 140,686,700 1.1158 0.70%
2005-12-20 0 3.550 3.525 3.550 3.500 3.550 51,570,000 181,990,767 3.5290 1.115 1.107 1.115 1.099 1.115 164,187,068 1.1084 0.71%
2005-12-19 0 3.525 3.500 3.525 3.475 3.575 119,538,300 421,468,548 3.5258 1.107 1.099 1.107 1.091 1.123 380,582,568 1.1074 1.44%
2005-12-16 0 3.475 3.475 3.500 3.375 3.475 93,004,000 319,846,850 3.4391 1.091 1.091 1.099 1.060 1.091 296,103,434 1.0802 1.46%
2005-12-15 0 3.425 3.400 3.425 3.375 3.450 59,741,000 204,141,225 3.4171 1.076 1.068 1.076 1.060 1.084 190,201,661 1.0733 0.00%
2005-12-14 0 3.425 3.400 3.425 3.350 3.475 145,185,534 497,444,000 3.4263 1.076 1.068 1.076 1.052 1.091 462,237,487 1.0762 2.24%
2005-12-13 0 3.350 3.350 3.375 3.325 3.375 34,389,640 115,511,375 3.3589 1.052 1.052 1.060 1.044 1.060 109,488,737 1.0550 -0.74%
2005-12-12 0 3.375 3.350 3.375 3.350 3.375 32,007,000 107,657,300 3.3636 1.060 1.052 1.060 1.052 1.060 101,902,957 1.0565 0.75%
2005-12-09 0 3.350 3.350 3.375 3.325 3.375 31,652,000 106,130,075 3.3530 1.052 1.052 1.060 1.044 1.060 100,772,718 1.0532 -0.74%
2005-12-08 0 3.375 3.350 3.375 3.300 3.375 65,658,833 219,591,478 3.3444 1.060 1.052 1.060 1.037 1.060 209,042,686 1.0505 2.27%
2005-12-07 0 3.300 3.275 3.300 3.200 3.325 43,226,562 141,228,900 3.2672 1.037 1.029 1.037 1.005 1.044 137,623,473 1.0262 3.12%
2005-12-06 0 3.200 3.175 3.200 3.175 3.325 50,980,700 166,007,448 3.2563 1.005 0.997 1.005 0.997 1.044 162,310,872 1.0228 -3.03%
2005-12-05 0 3.300 3.300 3.325 3.300 3.350 22,940,000 75,999,875 3.3130 1.037 1.037 1.044 1.037 1.052 73,035,706 1.0406 -0.75%
2005-12-02 0 3.325 3.325 3.350 3.325 3.375 24,506,000 82,061,650 3.3486 1.044 1.044 1.052 1.044 1.060 78,021,491 1.0518 -0.75%
2005-12-01 0 3.350 3.325 3.350 3.300 3.350 27,508,000 91,567,200 3.3287 1.052 1.044 1.052 1.037 1.052 87,579,172 1.0455 0.75%
2005-11-30 0 3.325 3.325 3.350 3.325 3.350 25,689,100 85,679,023 3.3352 1.044 1.044 1.052 1.044 1.052 81,788,211 1.0476 0.00%
2005-11-29 0 3.325 3.325 3.350 3.325 3.375 30,472,000 102,057,600 3.3492 1.044 1.044 1.052 1.044 1.060 97,015,869 1.0520 -1.48%
2005-11-28 0 3.375 3.350 3.375 3.325 3.375 40,448,000 135,878,225 3.3593 1.060 1.052 1.060 1.044 1.060 128,777,168 1.0551 0.00%
2005-11-25 0 3.375 3.350 3.375 3.325 3.375 35,777,000 120,084,975 3.3565 1.060 1.052 1.060 1.044 1.060 113,905,774 1.0542 0.00%
2005-11-24 0 3.375 3.350 3.375 3.325 3.375 33,541,000 112,607,425 3.3573 1.060 1.052 1.060 1.044 1.060 106,786,862 1.0545 0.75%
2005-11-23 0 3.350 3.350 3.375 3.300 3.375 49,428,564 165,109,788 3.3404 1.052 1.052 1.060 1.037 1.060 157,369,227 1.0492 0.75%
2005-11-22 0 3.325 3.300 3.325 3.250 3.375 69,828,000 230,347,375 3.2988 1.044 1.037 1.044 1.021 1.060 222,316,359 1.0361 -0.75%
2005-11-21 0 3.350 3.350 3.375 3.350 3.400 33,916,000 114,253,013 3.3687 1.052 1.052 1.060 1.052 1.068 107,980,776 1.0581 -0.74%
2005-11-18 0 3.375 3.375 3.400 3.350 3.400 61,770,830 208,351,506 3.3730 1.060 1.060 1.068 1.052 1.068 196,664,175 1.0594 0.00%
2005-11-17 0 3.375 3.350 3.375 3.325 3.375 34,679,582 116,138,567 3.3489 1.060 1.052 1.060 1.044 1.060 110,411,846 1.0519 0.75%
2005-11-16 0 3.350 3.350 3.375 3.325 3.375 45,059,000 150,874,925 3.3484 1.052 1.052 1.060 1.044 1.060 143,457,536 1.0517 -0.74%
2005-11-15 0 3.375 3.350 3.375 3.325 3.375 42,726,137 143,212,895 3.3519 1.060 1.052 1.060 1.044 1.060 136,030,234 1.0528 0.75%
2005-11-14 0 3.350 3.325 3.350 3.325 3.375 44,767,440 149,656,574 3.3430 1.052 1.044 1.052 1.044 1.060 142,529,275 1.0500 0.00%
2005-11-11 0 3.350 3.325 3.350 3.325 3.375 78,918,040 264,809,959 3.3555 1.052 1.044 1.052 1.044 1.060 251,256,964 1.0539 0.75%
2005-11-10 0 3.325 3.325 3.350 3.300 3.375 94,227,674 313,948,474 3.3318 1.044 1.044 1.052 1.037 1.060 299,999,332 1.0465 0.76%
2005-11-09 0 3.300 3.300 3.325 3.250 3.350 74,244,980 244,704,577 3.2959 1.037 1.037 1.044 1.021 1.052 236,379,011 1.0352 1.54%
2005-11-08 0 3.250 3.250 3.275 3.250 3.275 17,906,600 58,327,565 3.2573 1.021 1.021 1.029 1.021 1.029 57,010,513 1.0231 -0.76%
2005-11-07 0 3.275 3.250 3.275 3.225 3.275 37,760,796 122,512,077 3.2444 1.029 1.021 1.029 1.013 1.029 120,221,726 1.0191 0.77%
2005-11-04 0 3.250 3.250 3.275 3.250 3.300 44,126,369 144,246,292 3.2689 1.021 1.021 1.029 1.021 1.037 140,488,252 1.0267 0.00%
2005-11-03 0 3.250 3.250 3.275 3.225 3.275 28,535,310 92,848,589 3.2538 1.021 1.021 1.029 1.013 1.029 90,849,891 1.0220 0.78%
2005-11-02 0 3.225 3.225 3.250 3.200 3.250 12,983,000 41,962,300 3.2321 1.013 1.013 1.021 1.005 1.021 41,334,898 1.0152 -0.77%
2005-11-01 0 3.250 3.225 3.250 3.175 3.250 68,761,000 221,162,675 3.2164 1.021 1.013 1.021 0.997 1.021 218,919,275 1.0102 2.36%
2005-10-31 0 3.175 3.150 3.175 3.125 3.175 47,469,601 149,777,033 3.1552 0.997 0.989 0.997 0.982 0.997 151,132,337 0.9910 0.79%
2005-10-28 0 3.150 3.125 3.150 3.100 3.200 70,716,400 222,386,370 3.1448 0.989 0.982 0.989 0.974 1.005 225,144,821 0.9877 -1.56%
2005-10-27 0 3.200 3.175 3.200 3.175 3.250 38,866,000 124,445,425 3.2019 1.005 0.997 1.005 0.997 1.021 123,740,442 1.0057 0.00%
2005-10-26 0 3.200 3.200 3.225 3.175 3.275 67,175,500 215,906,338 3.2141 1.005 1.005 1.013 0.997 1.029 213,871,406 1.0095 -1.54%
2005-10-25 0 3.250 3.250 3.275 3.250 3.350 54,510,000 179,604,100 3.2949 1.021 1.021 1.029 1.021 1.052 173,547,355 1.0349 -1.52%
2005-10-24 0 3.300 3.275 3.300 3.275 3.325 53,659,000 177,403,600 3.3061 1.037 1.029 1.037 1.029 1.044 170,837,966 1.0384 -0.75%
2005-10-21 0 3.325 3.275 3.300 3.275 3.350 140,149,952 463,762,739 3.3090 1.044 1.029 1.037 1.029 1.052 446,205,347 1.0393 0.00%
2005-10-20 0 3.325 3.300 3.325 3.300 3.350 35,033,500 116,016,783 3.3116 1.044 1.037 1.044 1.037 1.052 111,538,640 1.0401 1.53%
2005-10-19 0 3.275 3.275 3.300 3.250 3.325 93,988,600 308,888,781 3.2864 1.029 1.029 1.037 1.021 1.044 299,238,175 1.0323 -2.24%
2005-10-18 0 3.350 3.325 3.350 3.275 3.350 72,330,291 239,874,081 3.3164 1.052 1.044 1.052 1.029 1.052 230,283,080 1.0416 3.08%
2005-10-17 0 3.250 3.250 3.275 3.250 3.325 33,740,000 110,753,575 3.2826 1.021 1.021 1.029 1.021 1.044 107,420,432 1.0310 -0.76%
2005-10-14 0 3.275 3.275 3.300 3.225 3.325 89,539,291 294,013,931 3.2836 1.029 1.029 1.037 1.013 1.044 285,072,594 1.0314 -1.50%
2005-10-13 0 3.325 3.300 3.325 3.275 3.325 57,975,070 191,323,572 3.3001 1.044 1.037 1.044 1.029 1.044 184,579,344 1.0365 0.76%
2005-10-12 0 3.300 3.300 3.325 3.250 3.400 204,749,066 681,480,217 3.3284 1.037 1.037 1.044 1.021 1.068 651,874,130 1.0454 0.76%
2005-10-10 0 3.275 3.275 3.300 3.175 3.300 88,536,000 288,545,175 3.2591 1.029 1.029 1.037 0.997 1.037 281,878,346 1.0237 1.55%
2005-10-07 0 3.225 3.200 3.225 3.175 3.225 59,227,072 189,526,433 3.2000 1.013 1.005 1.013 0.997 1.013 188,565,432 1.0051 1.57%
2005-10-06 0 3.175 3.175 3.200 3.175 3.225 88,902,000 283,591,900 3.1899 0.997 0.997 1.005 0.997 1.013 283,043,606 1.0019 -2.31%
2005-10-05 0 3.250 3.250 3.275 3.250 3.300 39,858,000 130,401,575 3.2717 1.021 1.021 1.029 1.021 1.037 126,898,743 1.0276 -1.52%
2005-10-04 0 3.300 3.275 3.300 3.250 3.350 70,005,089 230,937,135 3.2989 1.037 1.029 1.037 1.021 1.052 222,880,169 1.0361 0.76%
2005-10-03 0 3.275 3.275 3.300 3.250 3.300 24,884,000 81,802,750 3.2874 1.029 1.029 1.037 1.021 1.037 79,224,957 1.0325 0.00%
2005-09-30 0 3.275 3.275 3.300 3.275 3.325 54,098,000 178,203,950 3.2941 1.029 1.029 1.037 1.029 1.044 172,235,641 1.0347 -0.76%
2005-09-29 0 3.300 3.275 3.300 3.175 3.325 189,620,347 619,741,001 3.2683 1.037 1.029 1.037 0.997 1.044 603,707,754 1.0266 3.12%
2005-09-28 0 3.200 3.175 3.200 3.175 3.200 25,927,000 82,578,050 3.1850 1.005 0.997 1.005 0.997 1.005 82,545,630 1.0004 0.79%
2005-09-27 0 3.175 3.175 3.200 3.175 3.225 45,421,170 145,093,577 3.1944 0.997 0.997 1.005 0.997 1.013 144,610,602 1.0033 -0.78%
2005-09-26 0 3.200 3.175 3.200 3.125 3.200 57,449,001 181,575,778 3.1606 1.005 0.997 1.005 0.982 1.005 182,904,461 0.9927 1.59%
2005-09-23 0 3.150 3.125 3.150 3.100 3.175 166,355,900 519,864,158 3.1250 0.989 0.982 0.989 0.974 0.997 529,639,083 0.9815 -0.79%
2005-09-22 0 3.175 3.175 3.200 3.150 3.250 175,973,000 559,935,675 3.1819 0.997 0.997 1.005 0.989 1.021 560,257,727 0.9994 -3.05%
2005-09-21 0 3.275 3.250 3.275 3.225 3.325 205,806,500 671,725,663 3.2639 1.029 1.021 1.029 1.013 1.044 655,240,758 1.0252 -1.50%
2005-09-20 0 3.325 3.300 3.325 3.300 3.375 92,658,000 309,458,100 3.3398 1.044 1.037 1.044 1.037 1.060 295,001,850 1.0490 -1.48%
2005-09-16 0 3.375 3.325 3.350 3.325 3.375 50,604,000 169,123,325 3.3421 1.060 1.044 1.052 1.044 1.060 161,111,546 1.0497 0.75%
2005-09-15 0 3.350 3.325 3.350 3.325 3.375 54,800,000 183,345,650 3.3457 1.052 1.044 1.052 1.044 1.060 174,470,649 1.0509 -0.74%
2005-09-14 0 3.375 3.350 3.375 3.325 3.375 63,738,600 213,653,413 3.3520 1.060 1.052 1.060 1.044 1.060 202,929,104 1.0528 -0.74%
2005-09-13 0 3.400 3.375 3.400 3.350 3.425 52,059,000 176,114,300 3.3830 1.068 1.060 1.068 1.052 1.076 165,743,932 1.0626 -0.73%
2005-09-12 0 3.425 3.400 3.425 3.375 3.450 43,404,000 148,031,000 3.4105 1.076 1.068 1.076 1.060 1.084 138,188,395 1.0712 0.00%
2005-09-09 0 3.425 3.400 3.425 3.400 3.450 32,344,000 110,459,782 3.4152 1.076 1.068 1.076 1.068 1.084 102,975,888 1.0727 0.00%
2005-09-08 0 3.425 3.425 3.450 3.400 3.450 43,552,100 149,118,820 3.4239 1.076 1.076 1.084 1.068 1.084 138,659,911 1.0754 -0.72%
2005-09-07 0 3.450 3.425 3.450 3.400 3.450 71,960,000 246,950,725 3.4318 1.084 1.076 1.084 1.068 1.084 229,104,158 1.0779 0.00%
2005-09-06 0 3.450 3.425 3.450 3.400 3.475 65,415,000 225,131,350 3.4416 1.084 1.076 1.084 1.068 1.091 208,266,377 1.0810 -0.72%
2005-09-05 0 3.475 3.450 3.475 3.450 3.500 69,872,500 242,491,275 3.4705 1.091 1.084 1.091 1.084 1.099 222,458,036 1.0901 0.00%
2005-09-02 0 3.475 3.450 3.475 3.425 3.525 245,359,000 853,296,100 3.4777 1.091 1.084 1.091 1.076 1.107 781,166,859 1.0923 0.00%
2005-09-01 0 3.475 3.450 3.475 3.425 3.475 90,245,000 311,781,725 3.4548 1.091 1.084 1.091 1.076 1.091 287,319,410 1.0851 1.46%
2005-08-31 0 3.425 3.400 3.425 3.350 3.450 88,523,000 301,360,825 3.4043 1.076 1.068 1.076 1.052 1.084 281,836,957 1.0693 0.74%
2005-08-30 0 3.400 3.400 3.425 3.325 3.450 133,878,000 453,431,575 3.3869 1.068 1.068 1.076 1.044 1.084 426,236,888 1.0638 2.26%
2005-08-29 0 3.325 3.300 3.325 3.300 3.350 49,254,000 163,333,050 3.3161 1.044 1.037 1.044 1.037 1.052 156,813,455 1.0416 -0.75%
2005-08-26 0 3.350 3.325 3.350 3.325 3.350 31,050,000 103,741,850 3.3411 1.052 1.044 1.052 1.044 1.052 98,856,088 1.0494 0.75%
2005-08-25 0 3.325 3.325 3.350 3.300 3.350 44,760,000 149,233,975 3.3341 1.044 1.044 1.052 1.037 1.052 142,505,588 1.0472 -0.75%
2005-08-24 0 3.350 3.325 3.350 3.300 3.375 92,623,930 308,408,149 3.3297 1.052 1.044 1.052 1.037 1.060 294,893,378 1.0458 -0.74%
2005-08-23 0 3.375 3.350 3.375 3.325 3.450 162,664,000 552,388,650 3.3959 1.060 1.052 1.060 1.044 1.084 517,884,919 1.0666 -0.74%
2005-08-22 0 3.400 3.375 3.400 3.325 3.400 89,283,000 299,824,625 3.3581 1.068 1.060 1.068 1.044 1.068 284,256,623 1.0548 1.49%
2005-08-19 0 3.350 3.325 3.350 3.250 3.400 252,644,000 838,999,700 3.3209 1.052 1.044 1.052 1.021 1.068 804,360,630 1.0431 -1.47%
2005-08-18 0 3.400 3.375 3.400 3.300 3.525 279,329,000 957,719,475 3.4286 1.068 1.060 1.068 1.037 1.107 889,319,558 1.0769 -3.55%
2005-08-17 0 3.525 3.500 3.525 3.425 3.525 186,488,000 647,051,750 3.4697 1.107 1.099 1.107 1.076 1.107 593,735,079 1.0898 1.44%
2005-08-16 0 3.475 3.450 3.475 3.450 3.500 165,184,000 573,460,950 3.4716 1.091 1.084 1.091 1.084 1.099 525,908,022 1.0904 0.72%
2005-08-15 0 3.450 3.425 3.450 3.325 3.475 311,256,700 1,062,521,625 3.4137 1.084 1.076 1.084 1.044 1.091 990,970,042 1.0722 3.76%
2005-08-12 0 3.325 3.325 3.350 3.275 3.350 121,070,000 401,153,000 3.3134 1.044 1.044 1.052 1.029 1.052 385,459,150 1.0407 0.76%
2005-08-11 0 3.300 3.275 3.300 3.250 3.325 168,579,560 554,054,828 3.2866 1.037 1.029 1.037 1.021 1.044 536,718,707 1.0323 -0.75%
2005-08-10 0 3.325 3.300 3.325 3.300 3.375 168,313,000 560,101,065 3.3277 1.044 1.037 1.044 1.037 1.060 535,870,041 1.0452 1.53%
2005-08-09 0 3.275 3.250 3.275 3.250 3.400 354,188,450 1,183,005,421 3.3400 1.029 1.021 1.029 1.021 1.068 1,127,654,901 1.0491 -1.50%
2005-08-08 0 3.325 3.325 3.350 3.125 3.350 516,344,911 1,695,841,515 3.2843 1.044 1.044 1.052 0.982 1.052 1,643,923,932 1.0316 6.40%
2005-08-05 0 3.125 3.100 3.125 3.050 3.125 91,421,000 282,645,175 3.0917 0.982 0.974 0.982 0.958 0.982 291,063,525 0.9711 0.81%
2005-08-04 0 3.100 3.075 3.100 3.075 3.125 161,042,000 497,575,850 3.0897 0.974 0.966 0.974 0.966 0.982 512,720,843 0.9705 -1.59%
2005-08-03 0 3.150 3.125 3.150 3.075 3.175 191,792,000 598,290,875 3.1195 0.989 0.982 0.989 0.966 0.997 610,621,800 0.9798 -0.79%
2005-08-02 0 3.175 3.150 3.175 3.150 3.200 237,940,000 755,740,475 3.1762 0.997 0.989 0.997 0.989 1.005 757,546,462 0.9976 0.79%
2005-08-01 0 3.150 3.125 3.150 3.025 3.150 302,250,000 936,378,650 3.0980 0.989 0.982 0.989 0.950 0.989 962,294,772 0.9731 3.28%
2005-07-29 0 3.050 3.025 3.050 2.950 3.050 337,721,000 1,013,659,475 3.0015 0.958 0.950 0.958 0.927 0.958 1,075,226,312 0.9427 3.39%
2005-07-28 0 2.950 2.925 2.950 2.875 2.950 164,863,000 479,682,175 2.9096 0.927 0.919 0.927 0.903 0.927 524,886,032 0.9139 2.61%
2005-07-27 0 2.875 2.850 2.875 2.850 2.875 44,527,000 127,946,325 2.8735 0.903 0.895 0.903 0.895 0.903 141,763,769 0.9025 0.00%
2005-07-26 0 2.875 2.850 2.875 2.850 2.900 37,569,600 107,941,025 2.8731 0.903 0.895 0.903 0.895 0.911 119,613,001 0.9024 -0.86%
2005-07-25 0 2.900 2.875 2.900 2.850 2.900 90,236,500 259,607,363 2.8770 0.911 0.903 0.911 0.895 0.911 287,292,348 0.9036 0.87%
2005-07-22 0 2.875 2.850 2.875 2.850 2.900 110,847,000 318,180,250 2.8704 0.903 0.895 0.903 0.895 0.911 352,911,459 0.9016 1.77%
2005-07-21 0 2.825 2.825 2.850 2.800 2.850 94,435,000 266,870,750 2.8260 0.887 0.887 0.895 0.879 0.895 300,659,411 0.8876 0.00%
2005-07-20 0 2.825 2.800 2.825 2.775 2.850 192,137,000 540,743,050 2.8144 0.887 0.879 0.887 0.872 0.895 611,720,201 0.8840 0.89%
2005-07-19 0 2.800 2.775 2.800 2.775 2.800 70,263,000 195,390,375 2.7808 0.879 0.872 0.879 0.872 0.879 223,701,299 0.8734 0.00%
2005-07-18 0 2.800 2.775 2.800 2.750 2.800 81,331,000 225,479,050 2.7724 0.879 0.872 0.879 0.864 0.879 258,939,276 0.8708 0.90%
2005-07-15 0 2.775 2.750 2.775 2.725 2.775 111,168,500 305,770,745 2.7505 0.872 0.864 0.872 0.856 0.872 353,935,042 0.8639 0.91%
2005-07-14 0 2.750 2.750 2.775 2.750 2.775 96,291,000 265,279,075 2.7550 0.864 0.864 0.872 0.864 0.872 306,568,489 0.8653 0.00%
2005-07-13 0 2.750 2.750 2.775 2.750 2.775 54,804,918 151,187,208 2.7586 0.864 0.864 0.872 0.864 0.872 174,486,306 0.8665 -0.90%
2005-07-12 0 2.775 2.750 2.775 2.750 2.775 51,994,000 143,832,300 2.7663 0.872 0.864 0.872 0.864 0.872 165,536,987 0.8689 0.91%
2005-07-11 0 2.750 2.750 2.775 2.750 2.775 37,355,837 103,561,448 2.7723 0.864 0.864 0.872 0.864 0.872 118,932,429 0.8708 -0.90%
2005-07-08 0 2.775 2.750 2.775 2.750 2.800 69,935,000 193,015,675 2.7599 0.872 0.864 0.872 0.864 0.879 222,657,022 0.8669 -0.89%
2005-07-07 0 2.800 2.800 2.825 2.725 2.825 192,212,000 532,209,200 2.7689 0.879 0.879 0.887 0.856 0.887 611,958,984 0.8697 1.82%
2005-07-06 0 2.750 2.750 2.775 2.725 2.775 131,989,500 363,005,138 2.7503 0.864 0.864 0.872 0.856 0.872 420,224,337 0.8638 0.00%
2005-07-05 0 2.750 2.725 2.750 2.725 2.800 191,794,500 526,238,513 2.7438 0.864 0.856 0.864 0.856 0.879 610,629,759 0.8618 -1.79%
2005-07-04 0 2.800 2.775 2.800 2.775 2.800 38,934,000 108,573,130 2.7886 0.879 0.872 0.879 0.872 0.879 123,956,939 0.8759 0.00%
2005-06-30 0 2.800 2.775 2.800 2.775 2.825 145,263,500 407,220,775 2.8033 0.879 0.872 0.879 0.872 0.887 462,485,713 0.8805 -0.88%
2005-06-29 0 2.825 2.800 2.825 2.800 2.850 152,842,000 431,304,350 2.8219 0.887 0.879 0.887 0.879 0.895 486,613,921 0.8863 0.00%
2005-06-28 0 2.825 2.800 2.825 2.775 2.825 167,589,494 470,109,784 2.8051 0.887 0.879 0.887 0.872 0.887 533,566,564 0.8811 0.89%
2005-06-27 0 2.800 2.775 2.800 2.750 2.800 124,852,066 348,277,853 2.7895 0.879 0.872 0.879 0.864 0.879 397,500,382 0.8762 0.00%
2005-06-24 0 2.800 2.775 2.800 2.725 2.825 555,344,651 1,542,522,266 2.7776 0.879 0.872 0.879 0.856 0.887 1,768,090,172 0.8724 -0.88%
2005-06-23 0 2.825 2.825 2.850 2.800 2.900 1,819,399,916 5,158,317,084 2.8352 0.887 0.887 0.895 0.879 0.911 5,792,552,615 0.8905

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