NagaCorp Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03918  2006-10-19    
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
2026-07-10 0 3.580 3.560 3.580 3.570 3.720 2,608,962 9,441,349 3.6188 3.580 3.560 3.580 3.570 3.720 2,608,962 3.6188 -1.65%
2026-07-09 0 3.640 3.630 3.650 3.630 3.740 1,871,092 6,906,875 3.6914 3.640 3.630 3.650 3.630 3.740 1,871,092 3.6914 -2.93%
2026-07-08 0 3.750 3.750 3.760 3.610 3.800 3,741,366 13,794,599 3.6870 3.750 3.750 3.760 3.610 3.800 3,741,366 3.6870 3.31%
2026-07-07 0 3.630 3.620 3.630 3.620 3.800 5,739,683 21,306,259 3.7121 3.630 3.620 3.630 3.620 3.800 5,739,683 3.7121 -0.55%
2026-07-06 0 3.650 3.650 3.670 3.570 3.680 2,100,490 7,618,999 3.6272 3.650 3.650 3.670 3.570 3.680 2,100,490 3.6272 1.11%
2026-07-03 0 3.610 3.580 3.610 3.510 3.620 1,525,150 5,459,614 3.5797 3.610 3.580 3.610 3.510 3.620 1,525,150 3.5797 2.56%
2026-07-02 0 3.520 3.490 3.520 3.470 3.550 2,106,012 7,407,233 3.5172 3.520 3.490 3.520 3.470 3.550 2,106,012 3.5172 -0.28%
2026-06-30 0 3.530 3.500 3.530 3.420 3.540 2,767,306 9,672,603 3.4953 3.530 3.500 3.530 3.420 3.540 2,767,306 3.4953 1.57%
2026-06-29 0 3.560 3.560 3.580 3.440 3.600 1,908,055 6,768,482 3.5473 3.475 3.475 3.495 3.358 3.515 1,954,446 3.4631 2.30%
2026-06-26 0 3.480 3.460 3.480 3.440 3.540 2,539,238 8,798,972 3.4652 3.397 3.378 3.397 3.358 3.456 2,600,975 3.3830 -1.69%
2026-06-25 0 3.540 3.530 3.540 3.460 3.550 2,029,377 7,137,911 3.5173 3.456 3.446 3.456 3.378 3.466 2,078,717 3.4338 -0.84%
2026-06-24 0 3.570 3.560 3.570 3.510 3.590 1,902,074 6,769,680 3.5591 3.485 3.475 3.485 3.427 3.505 1,948,319 3.4746 0.56%
2026-06-23 0 3.550 3.550 3.560 3.500 3.620 8,755,420 30,985,632 3.5390 3.466 3.466 3.475 3.417 3.534 8,968,291 3.4550 -1.93%
2026-06-22 0 3.620 3.600 3.620 3.480 3.690 7,096,548 25,258,187 3.5592 3.534 3.515 3.534 3.397 3.602 7,269,087 3.4747 -2.16%
2026-06-18 0 3.700 3.670 3.700 3.580 3.780 5,088,653 18,592,921 3.6538 3.612 3.583 3.612 3.495 3.690 5,212,374 3.5671 -0.27%
2026-06-17 0 3.710 3.700 3.710 3.600 3.740 2,942,559 10,854,643 3.6888 3.622 3.612 3.622 3.515 3.651 3,014,102 3.6013 3.06%
2026-06-16 0 3.600 3.600 3.610 3.600 3.770 11,396,300 41,611,688 3.6513 3.515 3.515 3.524 3.515 3.681 11,673,379 3.5647 -4.00%
2026-06-15 0 3.750 3.750 3.760 3.720 3.840 1,739,114 6,570,988 3.7784 3.661 3.661 3.671 3.632 3.749 1,781,397 3.6887 -1.06%
2026-06-12 0 3.790 3.780 3.790 3.760 3.830 674,237 2,558,924 3.7953 3.700 3.690 3.700 3.671 3.739 690,630 3.7052 1.07%
2026-06-11 0 3.750 3.750 3.780 3.660 3.800 1,721,222 6,437,437 3.7400 3.661 3.661 3.690 3.573 3.710 1,763,070 3.6513 0.54%
2026-06-10 0 3.730 3.720 3.740 3.610 3.760 2,394,000 8,778,940 3.6671 3.641 3.632 3.651 3.524 3.671 2,452,205 3.5800 1.36%
2026-06-09 0 3.680 3.680 3.690 3.660 3.770 2,972,106 11,011,267 3.7049 3.593 3.593 3.602 3.573 3.681 3,044,367 3.6169 -1.34%
2026-06-08 0 3.730 3.720 3.730 3.720 4.020 6,517,005 24,809,685 3.8069 3.641 3.632 3.641 3.632 3.925 6,675,453 3.7166 -7.21%
2026-06-05 0 4.020 4.020 4.030 4.010 4.120 1,295,760 5,240,812 4.0446 3.925 3.925 3.934 3.915 4.022 1,327,264 3.9486 -0.50%
2026-06-04 0 4.040 4.030 4.040 4.030 4.260 4,258,503 17,505,836 4.1108 3.944 3.934 3.944 3.934 4.159 4,362,040 4.0132 -3.81%
2026-06-03 0 4.200 4.200 4.210 4.080 4.210 7,290,566 30,239,718 4.1478 4.100 4.100 4.110 3.983 4.110 7,467,822 4.0493 0.24%
2026-06-02 0 4.190 4.190 4.220 4.170 4.300 5,854,889 24,659,764 4.2118 4.091 4.091 4.120 4.071 4.198 5,997,239 4.1119 -0.71%
2026-06-01 0 4.220 4.220 4.230 4.080 4.280 2,559,576 10,747,398 4.1989 4.120 4.120 4.130 3.983 4.178 2,621,807 4.0992 2.68%
2026-05-29 0 4.110 4.090 4.110 4.070 4.170 3,762,700 15,497,079 4.1186 4.012 3.993 4.012 3.973 4.071 3,854,183 4.0208 0.74%
2026-05-28 0 4.080 4.080 4.090 3.960 4.140 4,350,266 17,610,038 4.0480 3.983 3.983 3.993 3.866 4.042 4,456,034 3.9520 0.00%
2026-05-27 0 4.080 4.060 4.080 3.980 4.090 3,130,188 12,676,063 4.0496 3.983 3.964 3.983 3.886 3.993 3,206,292 3.9535 1.49%
2026-05-26 0 4.020 4.010 4.020 3.930 4.080 3,165,952 12,699,260 4.0112 3.925 3.915 3.925 3.837 3.983 3,242,926 3.9160 -0.25%
2026-05-22 0 4.030 4.010 4.030 4.000 4.050 1,374,852 5,532,978 4.0244 3.934 3.915 3.934 3.905 3.954 1,408,279 3.9289 0.75%
2026-05-21 0 4.000 3.980 4.010 3.980 4.100 934,956 3,750,404 4.0113 3.905 3.886 3.915 3.886 4.003 957,688 3.9161 0.00%
2026-05-20 0 4.000 4.000 4.020 3.990 4.120 1,907,383 7,665,098 4.0186 3.905 3.905 3.925 3.895 4.022 1,953,757 3.9233 -3.15%
2026-05-19 0 4.130 4.110 4.130 4.010 4.130 2,388,290 9,781,095 4.0954 4.032 4.012 4.032 3.915 4.032 2,446,357 3.9982 2.74%
2026-05-18 0 4.020 4.020 4.030 4.010 4.260 1,765,584 7,177,880 4.0654 3.925 3.925 3.934 3.915 4.159 1,808,511 3.9689 -4.29%
2026-05-15 0 4.200 4.200 4.210 4.070 4.210 3,815,763 15,898,391 4.1665 4.100 4.100 4.110 3.973 4.110 3,908,536 4.0676 1.94%
2026-05-14 0 4.120 4.100 4.120 4.090 4.200 1,830,124 7,577,981 4.1407 4.022 4.003 4.022 3.993 4.100 1,874,620 4.0424 -0.24%
2026-05-13 0 4.130 4.120 4.130 4.080 4.180 2,449,145 10,138,901 4.1398 4.032 4.022 4.032 3.983 4.081 2,508,691 4.0415 -1.67%
2026-05-12 0 4.200 4.180 4.200 4.130 4.250 2,600,184 10,915,236 4.1979 4.100 4.081 4.100 4.032 4.149 2,663,402 4.0982 0.72%
2026-05-11 0 4.170 4.170 4.190 4.030 4.210 4,955,223 20,617,369 4.1607 4.071 4.071 4.091 3.934 4.110 5,075,700 4.0620 1.71%
2026-05-08 0 4.100 4.100 4.140 4.030 4.150 3,981,408 16,314,991 4.0978 4.003 4.003 4.042 3.934 4.051 4,078,208 4.0005 -1.68%
2026-05-07 0 4.170 4.150 4.170 3.990 4.190 2,809,203 11,512,353 4.0981 4.071 4.051 4.071 3.895 4.091 2,877,503 4.0008 4.77%
2026-05-06 0 3.980 3.980 4.020 3.930 4.020 2,546,859 10,169,545 3.9930 3.886 3.886 3.925 3.837 3.925 2,608,781 3.8982 0.76%
2026-05-05 0 3.950 3.910 3.950 3.900 3.970 1,145,814 4,510,472 3.9365 3.856 3.817 3.856 3.807 3.876 1,173,672 3.8430 -0.75%
2026-05-04 0 3.980 3.960 3.980 3.950 4.130 915,232 3,641,568 3.9788 3.886 3.866 3.886 3.856 4.032 937,484 3.8844 -0.50%
2026-04-30 0 4.000 4.000 4.010 3.900 4.010 2,625,268 10,428,470 3.9723 3.905 3.905 3.915 3.807 3.915 2,689,096 3.8781 1.27%
2026-04-29 0 3.950 3.950 3.970 3.890 3.990 1,257,357 4,967,601 3.9508 3.856 3.856 3.876 3.798 3.895 1,287,927 3.8571 1.28%
2026-04-28 0 3.900 3.900 3.920 3.900 4.080 4,323,395 16,957,078 3.9222 3.807 3.807 3.827 3.807 3.983 4,428,510 3.8291 -2.01%
2026-04-27 0 3.980 3.970 3.980 3.890 3.990 2,552,200 10,031,032 3.9303 3.886 3.876 3.886 3.798 3.895 2,614,252 3.8371 1.02%
2026-04-24 0 3.940 3.930 3.940 3.920 4.000 2,304,126 9,071,816 3.9372 3.846 3.837 3.846 3.827 3.905 2,360,146 3.8438 -1.75%
2026-04-23 0 4.010 4.010 4.020 3.980 4.170 4,171,879 16,874,969 4.0449 3.915 3.915 3.925 3.886 4.071 4,273,310 3.9489 -0.25%
2026-04-22 0 4.020 4.020 4.030 4.010 4.090 2,082,750 8,388,206 4.0275 3.925 3.925 3.934 3.915 3.993 2,133,388 3.9319 -1.71%
2026-04-21 0 4.090 4.080 4.090 4.090 4.120 1,301,584 5,339,074 4.1020 3.993 3.983 3.993 3.993 4.022 1,333,229 4.0046 -0.24%
2026-04-20 0 4.100 4.070 4.100 4.050 4.140 1,669,545 6,835,101 4.0940 4.003 3.973 4.003 3.954 4.042 1,710,137 3.9968 0.24%
2026-04-17 0 4.090 4.080 4.090 4.040 4.200 2,526,615 10,298,772 4.0761 3.993 3.983 3.993 3.944 4.100 2,588,045 3.9794 -1.21%
2026-04-16 0 4.140 4.140 4.150 4.130 4.240 4,782,000 19,870,510 4.1553 4.042 4.042 4.051 4.032 4.139 4,898,265 4.0566 -1.43%
2026-04-15 0 4.200 4.180 4.200 4.170 4.320 3,152,050 13,331,729 4.2295 4.100 4.081 4.100 4.071 4.217 3,228,686 4.1292 -1.64%
2026-04-14 0 4.270 4.270 4.290 4.250 4.320 1,676,216 7,163,152 4.2734 4.169 4.169 4.188 4.149 4.217 1,716,970 4.1720 -0.70%
2026-04-13 0 4.300 4.270 4.300 4.240 4.330 2,048,832 8,784,233 4.2874 4.198 4.169 4.198 4.139 4.227 2,098,645 4.1857 -1.15%
2026-04-10 0 4.350 4.320 4.350 4.280 4.400 2,652,716 11,489,424 4.3312 4.247 4.217 4.247 4.178 4.296 2,717,212 4.2284 0.93%
2026-04-09 0 4.310 4.300 4.310 4.300 4.510 5,474,745 24,020,153 4.3874 4.208 4.198 4.208 4.198 4.403 5,607,853 4.2833 2.62%
2026-04-08 0 4.200 4.200 4.220 4.040 4.260 3,639,970 15,230,126 4.1841 4.100 4.100 4.120 3.944 4.159 3,728,469 4.0848 4.22%
2026-04-02 0 4.030 4.030 4.050 3.970 4.060 2,281,408 9,172,832 4.0207 3.934 3.934 3.954 3.876 3.964 2,336,876 3.9253 1.51%
2026-04-01 0 3.970 3.960 3.970 3.890 4.020 2,649,604 10,500,617 3.9631 3.876 3.866 3.876 3.798 3.925 2,714,024 3.8690 2.85%
2026-03-31 0 3.860 3.840 3.860 3.770 3.900 8,804,148 33,590,481 3.8153 3.768 3.749 3.768 3.681 3.807 9,018,204 3.7247 -0.52%
2026-03-30 0 3.880 3.860 3.880 3.840 3.980 6,554,824 25,398,150 3.8747 3.788 3.768 3.788 3.749 3.886 6,714,192 3.7828 -3.48%
2026-03-27 0 4.020 4.000 4.020 3.890 4.030 2,856,753 11,327,199 3.9651 3.925 3.905 3.925 3.798 3.934 2,926,209 3.8709 2.03%
2026-03-26 0 3.940 3.940 3.950 3.940 4.150 6,215,056 24,805,739 3.9912 3.846 3.846 3.856 3.846 4.051 6,366,163 3.8965 -3.90%
2026-03-25 0 4.100 4.100 4.130 4.040 4.280 5,328,667 21,921,325 4.1138 4.003 4.003 4.032 3.944 4.178 5,458,223 4.0162 -1.68%
2026-03-24 0 4.170 4.160 4.170 3.990 4.210 7,162,816 29,456,943 4.1125 4.071 4.061 4.071 3.895 4.110 7,336,966 4.0149 6.11%
2026-03-23 0 3.930 3.910 3.930 3.860 3.970 4,875,086 19,029,201 3.9034 3.837 3.817 3.837 3.768 3.876 4,993,614 3.8107 -1.75%
2026-03-20 0 4.000 3.990 4.000 3.890 4.050 4,115,792 16,395,358 3.9835 3.905 3.895 3.905 3.798 3.954 4,215,859 3.8890 0.00%
2026-03-19 0 4.000 3.990 4.010 3.920 4.030 2,132,901 8,509,940 3.9898 3.905 3.895 3.915 3.827 3.934 2,184,758 3.8951 -1.72%
2026-03-18 0 4.070 4.030 4.070 3.990 4.090 2,212,943 8,931,482 4.0360 3.973 3.934 3.973 3.895 3.993 2,266,746 3.9402 1.75%
2026-03-17 0 4.000 3.990 4.000 4.000 4.180 2,826,417 11,518,868 4.0754 3.905 3.895 3.905 3.905 4.081 2,895,136 3.9787 -2.68%
2026-03-16 0 4.110 4.110 4.120 4.030 4.120 2,023,234 8,256,257 4.0807 4.012 4.012 4.022 3.934 4.022 2,072,425 3.9839 0.74%
2026-03-13 0 4.080 4.060 4.080 3.970 4.130 3,660,500 14,892,520 4.0684 3.983 3.964 3.983 3.876 4.032 3,749,498 3.9719 0.49%
2026-03-12 0 4.060 4.060 4.080 3.940 4.060 2,088,000 8,357,350 4.0026 3.964 3.964 3.983 3.846 3.964 2,138,766 3.9076 1.50%
2026-03-11 0 4.000 4.000 4.010 3.880 4.040 2,483,351 9,884,446 3.9803 3.905 3.905 3.915 3.788 3.944 2,543,729 3.8858 3.36%
2026-03-10 0 3.870 3.850 3.870 3.790 3.890 3,488,433 13,406,681 3.8432 3.778 3.759 3.778 3.700 3.798 3,573,247 3.7520 1.84%
2026-03-09 0 3.800 3.790 3.800 3.760 4.040 13,845,996 52,682,102 3.8049 3.710 3.700 3.710 3.671 3.944 14,182,634 3.7145 -5.24%
2026-03-06 0 4.010 4.010 4.030 3.990 4.130 4,509,965 18,140,607 4.0223 3.915 3.915 3.934 3.895 4.032 4,619,616 3.9269 -0.50%
2026-03-05 0 4.030 4.020 4.030 4.010 4.190 5,256,915 21,440,305 4.0785 3.934 3.925 3.934 3.915 4.091 5,384,727 3.9817 -1.71%
2026-03-04 0 4.100 4.070 4.100 4.040 4.160 5,369,248 21,916,611 4.0819 4.003 3.973 4.003 3.944 4.061 5,499,791 3.9850 -0.97%
2026-03-03 0 4.140 4.120 4.140 4.120 4.390 9,500,462 39,864,789 4.1961 4.042 4.022 4.042 4.022 4.286 9,731,447 4.0965 -5.05%
2026-03-02 0 4.360 4.360 4.390 4.220 4.510 4,393,728 19,262,650 4.3841 4.257 4.257 4.286 4.120 4.403 4,500,553 4.2801 -3.11%
2026-02-27 0 4.500 4.490 4.500 4.410 4.500 3,969,141 17,670,403 4.4519 4.393 4.383 4.393 4.305 4.393 4,065,643 4.3463 0.22%
2026-02-26 0 4.490 4.460 4.490 4.440 4.620 4,186,186 18,797,235 4.4903 4.383 4.354 4.383 4.335 4.510 4,287,965 4.3837 -2.18%
2026-02-25 0 4.590 4.590 4.600 4.530 4.610 1,738,904 7,973,270 4.5852 4.481 4.481 4.491 4.422 4.501 1,781,182 4.4764 0.88%
2026-02-24 0 4.550 4.530 4.550 4.460 4.640 6,230,117 28,131,773 4.5154 4.442 4.422 4.442 4.354 4.530 6,381,590 4.4083 -2.15%
2026-02-23 0 4.650 4.620 4.650 4.470 4.650 922,263 4,222,604 4.5785 4.540 4.510 4.540 4.364 4.540 944,686 4.4698 4.97%
2026-02-20 0 4.430 4.420 4.430 4.380 4.580 1,656,528 7,335,628 4.4283 4.325 4.315 4.325 4.276 4.471 1,696,803 4.3232 -1.77%
2026-02-16 0 4.510 4.510 4.520 4.440 4.580 1,222,036 5,474,169 4.4795 4.403 4.403 4.413 4.335 4.471 1,251,747 4.3732 -1.96%
2026-02-13 0 4.600 4.600 4.630 4.340 4.640 7,610,000 34,103,980 4.4815 4.491 4.491 4.520 4.237 4.530 7,795,022 4.3751 3.14%
2026-02-12 0 4.460 4.440 4.470 4.420 4.490 1,561,077 6,935,314 4.4426 4.354 4.335 4.364 4.315 4.383 1,599,032 4.3372 0.90%
2026-02-11 0 4.420 4.420 4.450 4.360 4.490 2,870,419 12,735,706 4.4369 4.315 4.315 4.344 4.257 4.383 2,940,208 4.3316 1.14%
2026-02-10 0 4.370 4.370 4.380 4.360 4.480 1,852,344 8,133,564 4.3910 4.266 4.266 4.276 4.257 4.374 1,897,380 4.2867 -0.23%
2026-02-09 0 4.380 4.370 4.380 4.320 4.500 4,636,112 20,279,982 4.3744 4.276 4.266 4.276 4.217 4.393 4,748,830 4.2705 0.46%
2026-02-06 0 4.360 4.360 4.390 4.340 4.450 3,724,678 16,392,027 4.4009 4.257 4.257 4.286 4.237 4.344 3,815,236 4.2965 -1.80%
2026-02-05 0 4.440 4.440 4.470 4.340 4.500 6,034,335 26,676,274 4.4207 4.335 4.335 4.364 4.237 4.393 6,181,048 4.3158 2.30%
2026-02-04 0 4.340 4.340 4.400 4.320 4.420 5,367,377 23,430,184 4.3653 4.237 4.237 4.296 4.217 4.315 5,497,874 4.2617 -0.91%
2026-02-03 0 4.380 4.380 4.410 4.370 4.600 3,239,301 14,444,779 4.4592 4.276 4.276 4.305 4.266 4.491 3,318,058 4.3534 -0.90%
2026-02-02 0 4.420 4.420 4.470 4.390 4.600 6,564,651 29,253,771 4.4563 4.315 4.315 4.364 4.286 4.491 6,724,258 4.3505 -3.91%
2026-01-30 0 4.600 4.570 4.600 4.370 4.600 5,171,896 23,230,789 4.4917 4.491 4.462 4.491 4.266 4.491 5,297,641 4.3851 4.31%
2026-01-29 0 4.410 4.410 4.460 4.410 4.540 4,157,220 18,474,725 4.4440 4.305 4.305 4.354 4.305 4.432 4,258,295 4.3385 -2.00%
2026-01-28 0 4.500 4.460 4.500 4.330 4.520 3,863,845 17,186,500 4.4480 4.393 4.354 4.393 4.227 4.413 3,957,787 4.3425 2.97%
2026-01-27 0 4.370 4.370 4.400 4.330 4.460 3,540,000 15,609,160 4.4094 4.266 4.266 4.296 4.227 4.354 3,626,068 4.3047 0.46%
2026-01-26 0 4.350 4.350 4.390 4.290 4.400 3,846,515 16,807,437 4.3695 4.247 4.247 4.286 4.188 4.296 3,940,036 4.2658 0.46%
2026-01-23 0 4.330 4.320 4.330 4.290 4.440 3,604,847 15,613,255 4.3312 4.227 4.217 4.227 4.188 4.335 3,692,492 4.2284 -1.14%
2026-01-22 0 4.380 4.380 4.390 4.350 4.470 1,849,356 8,118,190 4.3897 4.276 4.276 4.286 4.247 4.364 1,894,319 4.2855 -0.90%
2026-01-21 0 4.420 4.410 4.420 4.300 4.430 5,307,669 23,086,492 4.3496 4.315 4.305 4.315 4.198 4.325 5,436,715 4.2464 -0.23%
2026-01-20 0 4.430 4.400 4.430 4.370 4.520 3,520,038 15,633,136 4.4412 4.325 4.296 4.325 4.266 4.413 3,605,621 4.3358 1.37%
2026-01-19 0 4.370 4.370 4.400 4.330 4.500 4,354,903 19,116,438 4.3896 4.266 4.266 4.296 4.227 4.393 4,460,784 4.2854 -2.02%
2026-01-16 0 4.460 4.450 4.470 4.450 4.640 4,922,785 22,164,224 4.5024 4.354 4.344 4.364 4.344 4.530 5,042,473 4.3955 -2.62%
2026-01-15 0 4.580 4.580 4.620 4.570 4.710 4,023,618 18,562,871 4.6135 4.471 4.471 4.510 4.462 4.598 4,121,444 4.5040 -1.72%
2026-01-14 0 4.660 4.630 4.660 4.580 4.700 5,560,887 25,807,815 4.6410 4.549 4.520 4.549 4.471 4.588 5,696,089 4.5308 1.75%
2026-01-13 0 4.580 4.570 4.590 4.500 4.720 7,333,333 33,741,286 4.6011 4.471 4.462 4.481 4.393 4.608 7,511,629 4.4919 0.22%
2026-01-12 0 4.570 4.570 4.600 4.500 4.770 9,460,722 43,566,183 4.6050 4.462 4.462 4.491 4.393 4.657 9,690,741 4.4957 -3.38%
2026-01-09 0 4.730 4.710 4.730 4.670 4.760 2,881,319 13,561,375 4.7067 4.618 4.598 4.618 4.559 4.647 2,951,373 4.5949 -0.42%
2026-01-08 0 4.750 4.710 4.750 4.570 4.760 4,838,601 22,613,238 4.6735 4.637 4.598 4.637 4.462 4.647 4,956,242 4.5626 2.37%
2026-01-07 0 4.640 4.640 4.650 4.630 4.890 4,973,312 23,551,392 4.7356 4.530 4.530 4.540 4.520 4.774 5,094,228 4.6232 -3.53%
2026-01-06 0 4.810 4.810 4.820 4.800 4.860 3,700,912 17,871,425 4.8289 4.696 4.696 4.706 4.686 4.745 3,790,892 4.7143 -0.21%
2026-01-05 0 4.820 4.820 4.850 4.630 4.860 5,102,269 24,345,662 4.7715 4.706 4.706 4.735 4.520 4.745 5,226,321 4.6583 0.21%
2026-01-02 0 4.810 4.780 4.810 4.690 4.820 3,213,828 15,361,513 4.7798 4.696 4.667 4.696 4.579 4.706 3,291,966 4.6664 3.22%
2025-12-31 0 4.660 4.660 4.680 4.600 4.720 2,273,118 10,608,312 4.6669 4.549 4.549 4.569 4.491 4.608 2,328,384 4.5561 0.22%
2025-12-30 0 4.650 4.650 4.670 4.630 4.720 2,318,113 10,837,900 4.6753 4.540 4.540 4.559 4.520 4.608 2,374,473 4.5643 -0.21%
2025-12-29 0 4.660 4.660 4.680 4.650 4.980 7,783,617 37,063,106 4.7617 4.549 4.549 4.569 4.540 4.862 7,972,860 4.6487 -1.06%
2025-12-24 0 4.710 4.710 4.770 4.600 4.820 1,484,232 7,005,211 4.7198 4.598 4.598 4.657 4.491 4.706 1,520,318 4.6077 -1.67%
2025-12-23 0 4.790 4.770 4.790 4.550 4.800 3,056,000 14,364,440 4.7004 4.676 4.657 4.676 4.442 4.686 3,130,301 4.5888 2.57%
2025-12-22 0 4.670 4.670 4.680 4.550 4.780 6,733,171 31,195,724 4.6331 4.559 4.559 4.569 4.442 4.667 6,896,875 4.5232 -1.27%
2025-12-19 0 4.730 4.730 4.760 4.500 4.780 12,018,107 56,081,654 4.6664 4.618 4.618 4.647 4.393 4.667 12,310,304 4.5557 1.50%
2025-12-18 0 4.660 4.630 4.660 4.520 4.880 11,398,688 52,900,511 4.6409 4.549 4.520 4.549 4.413 4.764 11,675,825 4.5308 -2.51%
2025-12-17 0 4.780 4.770 4.780 4.750 5.020 9,440,241 45,525,365 4.8225 4.667 4.657 4.667 4.637 4.901 9,669,762 4.7080 -2.45%
2025-12-16 0 4.900 4.890 4.900 4.900 5.350 7,653,112 38,644,325 5.0495 4.784 4.774 4.784 4.784 5.223 7,839,182 4.9296 -2.00%
2025-12-15 0 5.000 5.000 5.050 4.900 5.120 4,903,844 24,687,032 5.0342 4.881 4.881 4.930 4.784 4.998 5,023,071 4.9147 0.81%
2025-12-12 0 4.960 4.960 4.970 4.790 5.100 10,887,370 54,132,388 4.9720 4.842 4.842 4.852 4.676 4.979 11,152,075 4.8540 -2.75%
2025-12-11 0 5.100 5.090 5.100 5.050 5.440 6,248,187 32,535,409 5.2072 4.979 4.969 4.979 4.930 5.311 6,400,099 5.0836 -3.95%
2025-12-10 0 5.310 5.310 5.320 5.280 5.400 2,594,036 13,847,301 5.3381 5.184 5.184 5.194 5.155 5.272 2,657,105 5.2114 -0.93%
2025-12-09 0 5.360 5.340 5.360 5.130 5.430 5,080,233 26,920,499 5.2991 5.233 5.213 5.233 5.008 5.301 5,203,749 5.1733 2.88%
2025-12-08 0 5.210 5.210 5.230 5.190 5.420 1,996,302 10,495,483 5.2575 5.086 5.086 5.106 5.067 5.291 2,044,838 5.1327 -0.95%
2025-12-05 0 5.260 5.260 5.300 5.210 5.350 1,764,000 9,323,770 5.2856 5.135 5.135 5.174 5.086 5.223 1,806,888 5.1601 0.00%
2025-12-04 0 5.260 5.260 5.300 5.260 5.540 5,339,021 28,573,801 5.3519 5.135 5.135 5.174 5.135 5.409 5,468,829 5.2248 -3.49%
2025-12-03 0 5.450 5.450 5.460 5.100 5.550 13,588,084 73,712,403 5.4248 5.321 5.321 5.330 4.979 5.418 13,918,452 5.2960 5.83%
2025-12-02 0 5.150 5.130 5.150 5.050 5.170 1,531,056 7,830,008 5.1141 5.028 5.008 5.028 4.930 5.047 1,568,281 4.9927 2.59%
2025-12-01 0 5.020 5.020 5.080 5.020 5.160 1,651,243 8,415,693 5.0966 4.901 4.901 4.959 4.901 5.038 1,691,390 4.9756 -1.57%
2025-11-28 0 5.100 5.100 5.130 4.950 5.130 1,479,790 7,458,702 5.0404 4.979 4.979 5.008 4.833 5.008 1,515,768 4.9207 1.80%
2025-11-27 0 5.010 4.990 5.010 4.960 5.060 1,708,000 8,560,100 5.0118 4.891 4.872 4.891 4.842 4.940 1,749,527 4.8928 0.20%
2025-11-26 0 5.000 5.000 5.010 4.830 5.010 4,559,712 22,656,941 4.9689 4.881 4.881 4.891 4.715 4.891 4,670,572 4.8510 3.31%
2025-11-25 0 4.840 4.840 4.850 4.780 4.910 2,099,974 10,168,277 4.8421 4.725 4.725 4.735 4.667 4.793 2,151,031 4.7272 1.47%
2025-11-24 0 4.770 4.770 4.800 4.750 4.850 4,012,304 19,202,986 4.7860 4.657 4.657 4.686 4.637 4.735 4,109,855 4.6724 0.21%
2025-11-21 0 4.760 4.750 4.760 4.720 4.870 4,967,462 23,753,889 4.7819 4.647 4.637 4.647 4.608 4.754 5,088,236 4.6684 -2.86%
2025-11-20 0 4.900 4.900 4.920 4.850 4.970 3,038,577 14,906,704 4.9058 4.784 4.784 4.803 4.735 4.852 3,112,454 4.7894 1.66%
2025-11-19 0 4.820 4.820 4.830 4.820 5.000 3,951,654 19,270,566 4.8766 4.706 4.706 4.715 4.706 4.881 4,047,731 4.7608 -3.41%
2025-11-18 0 4.990 4.990 5.000 4.970 5.080 2,804,528 14,026,464 5.0014 4.872 4.872 4.881 4.852 4.959 2,872,715 4.8827 -2.16%
2025-11-17 0 5.100 5.060 5.110 5.030 5.120 1,956,398 9,929,046 5.0752 4.979 4.940 4.989 4.911 4.998 2,003,964 4.9547 0.20%
2025-11-14 0 5.090 5.090 5.110 5.050 5.270 3,711,500 19,085,667 5.1423 4.969 4.969 4.989 4.930 5.145 3,801,738 5.0202 -3.42%
2025-11-13 0 5.270 5.270 5.290 5.210 5.350 3,123,188 16,501,457 5.2835 5.145 5.145 5.164 5.086 5.223 3,199,122 5.1581 -0.75%
2025-11-12 0 5.310 5.310 5.320 5.200 5.360 5,216,920 27,702,630 5.3102 5.184 5.184 5.194 5.077 5.233 5,343,759 5.1841 2.71%
2025-11-11 0 5.170 5.170 5.180 5.120 5.210 2,721,339 14,072,383 5.1711 5.047 5.047 5.057 4.998 5.086 2,787,503 5.0484 -0.39%
2025-11-10 0 5.190 5.180 5.190 4.990 5.210 4,097,425 21,054,803 5.1385 5.067 5.057 5.067 4.872 5.086 4,197,046 5.0166 3.39%
2025-11-07 0 5.020 5.000 5.020 4.970 5.100 6,410,434 32,194,182 5.0222 4.901 4.881 4.901 4.852 4.979 6,566,291 4.9029 -1.38%
2025-11-06 0 5.090 5.090 5.100 5.000 5.230 9,112,557 46,416,047 5.0936 4.969 4.969 4.979 4.881 5.106 9,334,111 4.9727 -2.12%
2025-11-05 0 5.200 5.200 5.210 5.050 5.220 5,616,596 29,111,268 5.1831 5.077 5.077 5.086 4.930 5.096 5,753,153 5.0601 1.36%
2025-11-04 0 5.130 5.090 5.130 5.050 5.230 5,423,583 27,857,529 5.1364 5.008 4.969 5.008 4.930 5.106 5,555,447 5.0145 -1.72%
2025-11-03 0 5.220 5.220 5.230 5.170 5.310 4,399,942 23,063,089 5.2417 5.096 5.096 5.106 5.047 5.184 4,506,918 5.1173 0.19%
2025-10-31 0 5.210 5.200 5.210 5.140 5.320 14,542,000 76,120,390 5.2345 5.086 5.077 5.086 5.018 5.194 14,895,560 5.1103 -2.80%
2025-10-30 0 5.360 5.360 5.370 5.320 5.630 12,509,748 67,938,525 5.4308 5.233 5.233 5.243 5.194 5.496 12,813,898 5.3019 -4.96%
2025-10-28 0 5.640 5.640 5.650 5.590 5.730 3,373,099 18,996,154 5.6317 5.506 5.506 5.516 5.457 5.594 3,455,109 5.4980 -1.05%
2025-10-27 0 5.700 5.700 5.710 5.580 5.800 6,369,150 36,269,464 5.6946 5.565 5.565 5.574 5.448 5.662 6,524,003 5.5594 2.52%
2025-10-24 0 5.560 5.550 5.580 5.510 5.670 3,438,074 19,132,197 5.5648 5.428 5.418 5.448 5.379 5.535 3,521,664 5.4327 -0.18%
2025-10-23 0 5.570 5.570 5.600 5.340 5.600 8,975,265 49,139,897 5.4750 5.438 5.438 5.467 5.213 5.467 9,193,481 5.3451 2.01%
2025-10-22 0 5.460 5.460 5.470 5.460 5.630 9,780,307 54,122,483 5.5338 5.330 5.330 5.340 5.330 5.496 10,018,096 5.4025 -2.67%
2025-10-21 0 5.610 5.600 5.610 5.610 5.740 8,822,779 50,087,792 5.6771 5.477 5.467 5.477 5.477 5.604 9,037,288 5.5423 -0.71%
2025-10-20 0 5.650 5.650 5.670 5.570 5.740 5,774,679 32,705,121 5.6635 5.516 5.516 5.535 5.438 5.604 5,915,079 5.5291 0.71%
2025-10-17 0 5.610 5.580 5.610 5.420 5.690 10,423,322 58,127,142 5.5766 5.477 5.448 5.477 5.291 5.555 10,676,745 5.4443 0.72%
2025-10-16 0 5.570 5.570 5.580 5.520 5.920 13,756,976 78,240,133 5.6873 5.438 5.438 5.448 5.389 5.779 14,091,450 5.5523 -3.80%
2025-10-15 0 5.790 5.790 5.800 5.740 6.050 12,984,746 76,279,951 5.8746 5.653 5.653 5.662 5.604 5.906 13,300,445 5.7351 1.05%
2025-10-14 0 5.730 5.730 5.740 5.670 6.090 16,934,108 98,455,641 5.8140 5.594 5.594 5.604 5.535 5.945 17,345,828 5.6760 -2.88%
2025-10-13 0 5.900 5.900 5.910 5.660 5.980 16,195,462 94,508,800 5.8355 5.760 5.760 5.770 5.526 5.838 16,589,223 5.6970 -1.50%
2025-10-10 0 5.990 5.980 5.990 5.890 6.380 23,400,000 142,253,610 6.0792 5.848 5.838 5.848 5.750 6.229 23,968,925 5.9349 -4.77%
2025-10-09 0 6.290 6.290 6.300 6.000 6.410 31,794,363 198,327,185 6.2378 6.141 6.141 6.150 5.858 6.258 32,567,381 6.0897 6.43%
2025-10-08 0 5.910 5.910 5.920 5.850 6.030 7,526,468 44,660,113 5.9337 5.770 5.770 5.779 5.711 5.887 7,709,459 5.7929 -0.51%
2025-10-06 0 5.940 5.930 5.940 5.910 6.170 6,096,176 36,492,702 5.9862 5.799 5.789 5.799 5.770 6.024 6,244,393 5.8441 -2.78%
2025-10-03 0 6.110 6.100 6.110 6.080 6.410 12,861,851 79,675,342 6.1947 5.965 5.955 5.965 5.936 6.258 13,174,562 6.0477 -4.53%
2025-10-02 0 6.400 6.390 6.410 6.220 6.860 15,961,360 101,931,372 6.3861 6.248 6.238 6.258 6.072 6.697 16,349,429 6.2346 9.22%
2025-09-30 0 5.860 5.850 5.860 5.700 5.880 11,790,333 68,354,182 5.7975 5.721 5.711 5.721 5.565 5.740 12,076,992 5.6599 2.27%
2025-09-29 0 5.730 5.710 5.730 5.490 5.800 15,417,244 86,817,116 5.6312 5.594 5.574 5.594 5.360 5.662 15,792,084 5.4975 -1.21%
2025-09-26 0 5.800 5.790 5.800 5.720 5.920 12,441,465 71,943,123 5.7825 5.662 5.653 5.662 5.584 5.779 12,743,955 5.6453 -2.19%
2025-09-25 0 5.930 5.920 5.930 5.710 6.130 16,653,788 98,049,541 5.8875 5.789 5.779 5.789 5.574 5.984 17,058,692 5.7478 -2.31%
2025-09-24 0 6.070 6.060 6.070 6.040 6.290 13,902,282 85,165,621 6.1260 5.926 5.916 5.926 5.897 6.141 14,240,289 5.9806 -1.94%
2025-09-23 0 6.190 6.180 6.190 6.080 6.560 20,395,519 126,882,316 6.2211 6.043 6.033 6.043 5.936 6.404 20,891,396 6.0734 -3.73%
2025-09-22 0 6.430 6.400 6.430 6.320 6.720 16,007,685 103,405,427 6.4597 6.277 6.248 6.277 6.170 6.560 16,396,881 6.3064 0.47%
2025-09-19 0 6.400 6.400 6.420 6.360 6.540 14,995,062 96,351,815 6.4256 6.248 6.248 6.268 6.209 6.385 15,359,638 6.2731 -0.93%
2025-09-18 0 6.460 6.450 6.460 6.400 6.980 22,045,299 145,538,244 6.6018 6.307 6.297 6.307 6.248 6.814 22,581,287 6.4451 -3.00%
2025-09-17 0 6.660 6.630 6.660 6.540 6.790 15,237,599 100,945,694 6.6248 6.502 6.473 6.502 6.385 6.629 15,608,071 6.4675 -0.75%
2025-09-16 0 6.710 6.710 6.720 6.560 6.870 26,748,052 179,950,476 6.7276 6.551 6.551 6.560 6.404 6.707 27,398,379 6.5679 4.52%
2025-09-15 0 6.420 6.410 6.420 6.220 6.590 14,200,643 91,669,450 6.4553 6.268 6.258 6.268 6.072 6.434 14,545,904 6.3021 1.26%
2025-09-12 0 6.340 6.330 6.340 6.200 6.430 10,199,767 64,855,769 6.3586 6.190 6.180 6.190 6.053 6.277 10,447,754 6.2076 2.59%
2025-09-11 0 6.180 6.180 6.200 6.030 6.330 9,953,086 61,713,450 6.2004 6.033 6.033 6.053 5.887 6.180 10,195,076 6.0533 -1.12%
2025-09-10 0 6.250 6.250 6.260 6.130 6.390 11,726,789 73,610,110 6.2771 6.102 6.102 6.111 5.984 6.238 12,011,903 6.1281 0.81%
2025-09-09 0 6.200 6.170 6.200 6.070 6.710 21,723,219 137,298,820 6.3204 6.053 6.024 6.053 5.926 6.551 22,251,377 6.1704 -0.35%
2025-09-08 0 6.300 6.290 6.300 5.930 6.300 21,404,197 131,244,171 6.1317 6.074 6.064 6.074 5.717 6.074 22,200,519 5.9118 4.13%
2025-09-05 0 6.050 6.040 6.050 5.880 6.110 9,206,536 55,471,443 6.0252 5.833 5.823 5.833 5.669 5.891 9,549,056 5.8091 2.89%
2025-09-04 0 5.880 5.880 5.890 5.760 6.190 19,669,967 118,115,253 6.0049 5.669 5.669 5.679 5.553 5.968 20,401,769 5.7895 1.20%
2025-09-03 0 5.810 5.810 5.820 5.450 5.820 12,804,475 73,700,406 5.7558 5.602 5.602 5.611 5.255 5.611 13,280,853 5.5494 7.59%
2025-09-02 0 5.400 5.400 5.410 5.350 5.580 12,707,335 69,220,041 5.4473 5.206 5.206 5.216 5.158 5.380 13,180,099 5.2519 -1.10%
2025-09-01 0 5.460 5.450 5.460 5.310 5.510 9,026,687 48,803,793 5.4066 5.264 5.255 5.264 5.120 5.312 9,362,516 5.2127 0.74%
2025-08-29 0 5.420 5.420 5.430 5.400 5.730 11,193,021 61,659,323 5.5087 5.226 5.226 5.235 5.206 5.524 11,609,446 5.3111 -4.91%
2025-08-28 0 5.700 5.700 5.710 5.530 5.870 10,577,849 59,863,356 5.6593 5.496 5.496 5.505 5.332 5.659 10,971,387 5.4563 -1.38%
2025-08-27 0 5.780 5.750 5.780 5.480 5.910 21,706,720 123,863,547 5.7062 5.573 5.544 5.573 5.283 5.698 22,514,297 5.5016 1.05%
2025-08-26 0 5.720 5.720 5.730 5.010 6.000 84,960,020 478,700,243 5.6344 5.515 5.515 5.524 4.830 5.785 88,120,874 5.4323 17.94%
2025-08-25 0 4.850 4.840 4.850 4.680 4.860 6,397,679 30,747,326 4.8060 4.676 4.666 4.676 4.512 4.686 6,635,698 4.6336 2.97%
2025-08-22 0 4.710 4.690 4.710 4.690 4.970 3,672,282 17,724,219 4.8265 4.541 4.522 4.541 4.522 4.792 3,808,906 4.6534 -2.48%
2025-08-21 0 4.830 4.830 4.840 4.700 4.880 4,005,031 19,241,222 4.8043 4.657 4.657 4.666 4.531 4.705 4,154,034 4.6319 0.21%
2025-08-20 0 4.820 4.820 4.830 4.690 4.870 5,220,622 25,028,959 4.7942 4.647 4.647 4.657 4.522 4.695 5,414,850 4.6223 -1.83%
2025-08-19 0 4.910 4.870 4.910 4.670 5.080 14,571,858 72,178,392 4.9533 4.734 4.695 4.734 4.502 4.898 15,113,990 4.7756 4.91%
2025-08-18 0 4.680 4.650 4.680 4.320 4.710 11,071,032 50,524,806 4.5637 4.512 4.483 4.512 4.165 4.541 11,482,919 4.4000 5.64%
2025-08-15 0 4.430 4.410 4.430 4.310 4.460 7,031,000 30,810,230 4.3821 4.271 4.252 4.271 4.155 4.300 7,292,581 4.2249 0.23%
2025-08-14 0 4.420 4.400 4.420 4.370 4.480 4,623,867 20,469,634 4.4270 4.261 4.242 4.261 4.213 4.319 4,795,893 4.2682 0.00%
2025-08-13 0 4.420 4.410 4.420 4.370 4.490 3,182,111 14,068,045 4.4210 4.261 4.252 4.261 4.213 4.329 3,300,498 4.2624 -0.23%
2025-08-12 0 4.430 4.430 4.440 4.120 4.470 10,231,553 44,544,899 4.3537 4.271 4.271 4.281 3.972 4.310 10,612,208 4.1975 5.48%
2025-08-11 0 4.200 4.200 4.210 4.170 4.780 18,578,337 80,531,571 4.3347 4.049 4.049 4.059 4.020 4.609 19,269,526 4.1792 -10.06%
2025-08-08 0 4.670 4.670 4.680 4.310 4.700 12,025,096 54,728,008 4.5511 4.502 4.502 4.512 4.155 4.531 12,472,478 4.3879 5.90%
2025-08-07 0 4.410 4.390 4.410 4.310 4.470 3,779,934 16,651,825 4.4053 4.252 4.233 4.252 4.155 4.310 3,920,563 4.2473 2.32%
2025-08-06 0 4.310 4.310 4.320 4.290 4.420 4,141,476 18,010,605 4.3488 4.155 4.155 4.165 4.136 4.261 4,295,556 4.1928 -1.15%
2025-08-05 0 4.360 4.360 4.370 4.040 4.410 9,263,412 39,382,732 4.2514 4.204 4.204 4.213 3.895 4.252 9,608,048 4.0989 7.92%
2025-08-04 0 4.040 4.040 4.050 3.900 4.060 4,121,506 16,563,528 4.0188 3.895 3.895 3.905 3.760 3.914 4,274,843 3.8747 0.75%
2025-08-01 0 4.010 4.010 4.020 4.000 4.140 3,569,740 14,553,351 4.0769 3.866 3.866 3.876 3.857 3.992 3,702,549 3.9306 -3.14%
2025-07-31 0 4.140 4.140 4.150 4.060 4.150 2,543,705 10,475,241 4.1181 3.992 3.992 4.001 3.914 4.001 2,638,341 3.9704 0.24%
2025-07-30 0 4.130 4.120 4.140 4.060 4.170 4,292,213 17,666,379 4.1159 3.982 3.972 3.992 3.914 4.020 4,451,901 3.9683 -2.59%
2025-07-29 0 4.240 4.220 4.240 4.100 4.270 8,571,918 36,056,815 4.2064 4.088 4.069 4.088 3.953 4.117 8,890,828 4.0555 5.74%
2025-07-28 0 4.010 4.000 4.010 3.850 4.060 3,567,072 14,172,651 3.9732 3.866 3.857 3.866 3.712 3.914 3,699,781 3.8307 1.78%
2025-07-25 0 3.940 3.940 3.950 3.910 4.210 14,583,512 58,900,269 4.0388 3.799 3.799 3.808 3.770 4.059 15,126,077 3.8940 -5.52%
2025-07-24 0 4.170 4.160 4.170 4.040 4.280 15,554,739 64,766,063 4.1638 4.020 4.011 4.020 3.895 4.126 16,133,438 4.0144 -2.57%
2025-07-23 0 4.280 4.280 4.290 4.270 4.440 2,859,962 12,486,925 4.3661 4.126 4.126 4.136 4.117 4.281 2,966,364 4.2095 -2.95%
2025-07-22 0 4.410 4.400 4.410 4.270 4.440 3,600,784 15,785,542 4.3839 4.252 4.242 4.252 4.117 4.281 3,734,748 4.2267 2.08%
2025-07-21 0 4.320 4.310 4.320 4.150 4.350 2,781,826 11,963,068 4.3004 4.165 4.155 4.165 4.001 4.194 2,885,321 4.1462 1.89%
2025-07-18 0 4.240 4.230 4.240 4.210 4.260 1,400,868 5,932,053 4.2346 4.088 4.078 4.088 4.059 4.107 1,452,986 4.0827 -0.70%
2025-07-17 0 4.270 4.270 4.280 4.240 4.370 1,404,754 6,023,541 4.2880 4.117 4.117 4.126 4.088 4.213 1,457,016 4.1342 -1.84%
2025-07-16 0 4.350 4.330 4.350 4.340 4.520 3,242,823 14,253,761 4.3955 4.194 4.175 4.194 4.184 4.358 3,363,469 4.2378 -3.76%
2025-07-15 0 4.520 4.520 4.530 4.380 4.610 7,009,349 31,678,664 4.5195 4.358 4.358 4.368 4.223 4.445 7,270,125 4.3574 1.12%
2025-07-14 0 4.470 4.460 4.470 4.190 4.580 16,314,280 72,227,978 4.4273 4.310 4.300 4.310 4.040 4.416 16,921,237 4.2685 6.43%
2025-07-11 0 4.200 4.200 4.210 4.070 4.210 3,553,135 14,707,142 4.1392 4.049 4.049 4.059 3.924 4.059 3,685,326 3.9907 2.44%
2025-07-10 0 4.100 4.090 4.100 4.030 4.240 3,203,514 13,224,856 4.1282 3.953 3.943 3.953 3.885 4.088 3,322,698 3.9802 -0.49%
2025-07-09 0 4.120 4.110 4.120 4.030 4.210 7,108,028 29,354,557 4.1298 3.972 3.963 3.972 3.885 4.059 7,372,475 3.9816 -3.06%
2025-07-08 0 4.250 4.250 4.260 3.700 4.430 30,606,226 127,362,371 4.1613 4.098 4.098 4.107 3.567 4.271 31,744,900 4.0121 14.25%
2025-07-07 0 3.720 3.710 3.720 3.570 3.720 3,384,518 12,433,350 3.6736 3.587 3.577 3.587 3.442 3.587 3,510,436 3.5418 1.92%
2025-07-04 0 3.650 3.640 3.670 3.590 3.670 1,806,612 6,563,590 3.6331 3.519 3.509 3.538 3.461 3.538 1,873,825 3.5028 0.55%
2025-07-03 0 3.630 3.630 3.640 3.580 3.860 4,772,635 17,575,723 3.6826 3.500 3.500 3.509 3.452 3.722 4,950,196 3.5505 1.68%
2025-07-02 0 3.570 3.570 3.590 3.570 3.710 3,484,826 12,653,759 3.6311 3.442 3.442 3.461 3.442 3.577 3,614,476 3.5009 0.28%
2025-06-30 0 3.560 3.560 3.570 3.540 3.640 1,618,382 5,811,496 3.5909 3.432 3.432 3.442 3.413 3.509 1,678,592 3.4621 -1.39%
2025-06-27 0 3.610 3.590 3.610 3.580 3.650 706,112 2,554,120 3.6172 3.481 3.461 3.481 3.452 3.519 732,382 3.4874 0.00%
2025-06-26 0 3.610 3.610 3.620 3.550 3.640 774,075 2,782,523 3.5946 3.481 3.481 3.490 3.423 3.509 802,874 3.4657 0.28%
2025-06-25 0 3.600 3.590 3.600 3.580 3.630 1,170,499 4,217,486 3.6032 3.471 3.461 3.471 3.452 3.500 1,214,046 3.4739 0.28%
2025-06-24 0 3.590 3.580 3.590 3.590 3.700 1,835,924 6,688,627 3.6432 3.461 3.452 3.461 3.461 3.567 1,904,228 3.5125 0.56%
2025-06-23 0 3.570 3.550 3.570 3.400 3.580 2,164,296 7,579,470 3.5020 3.442 3.423 3.442 3.278 3.452 2,244,816 3.3764 2.88%
2025-06-20 0 3.470 3.460 3.470 3.470 3.550 11,948,029 41,534,365 3.4763 3.346 3.336 3.346 3.346 3.423 12,392,544 3.3516 -2.80%
2025-06-19 0 3.570 3.560 3.570 3.560 3.650 1,561,313 5,620,765 3.6000 3.442 3.432 3.442 3.432 3.519 1,619,400 3.4709 -2.72%
2025-06-18 0 3.670 3.650 3.670 3.600 3.670 1,404,226 5,107,010 3.6369 3.538 3.519 3.538 3.471 3.538 1,456,469 3.5064 -0.27%
2025-06-17 0 3.680 3.670 3.680 3.630 3.730 1,620,225 5,962,792 3.6802 3.548 3.538 3.548 3.500 3.596 1,680,504 3.5482 -0.81%
2025-06-16 0 3.710 3.690 3.710 3.660 3.750 1,889,358 7,006,219 3.7083 3.577 3.558 3.577 3.529 3.615 1,959,650 3.5752 0.27%
2025-06-13 0 3.700 3.690 3.700 3.600 3.820 3,247,185 11,931,095 3.6743 3.567 3.558 3.567 3.471 3.683 3,367,993 3.5425 -3.39%
2025-06-12 0 3.830 3.820 3.830 3.820 3.890 2,035,336 7,840,605 3.8522 3.693 3.683 3.693 3.683 3.750 2,111,059 3.7141 -0.52%
2025-06-11 0 3.850 3.850 3.860 3.810 3.900 1,260,907 4,857,728 3.8526 3.712 3.712 3.722 3.673 3.760 1,307,818 3.7144 -0.52%
2025-06-10 0 3.870 3.870 3.880 3.800 3.880 2,322,536 8,945,807 3.8517 3.731 3.731 3.741 3.664 3.741 2,408,944 3.7136 1.04%
2025-06-09 0 3.830 3.820 3.830 3.660 3.930 3,883,687 14,868,229 3.8284 3.693 3.683 3.693 3.529 3.789 4,028,176 3.6911 0.52%
2025-06-06 0 3.810 3.800 3.810 3.780 3.860 2,031,400 7,779,513 3.8296 3.673 3.664 3.673 3.644 3.722 2,106,976 3.6923 -1.04%
2025-06-05 0 3.850 3.840 3.850 3.800 3.900 1,691,204 6,513,137 3.8512 3.712 3.702 3.712 3.664 3.760 1,754,124 3.7130 1.32%
2025-06-04 0 3.800 3.800 3.810 3.790 3.970 5,423,056 21,007,974 3.8738 3.664 3.664 3.673 3.654 3.828 5,624,815 3.7349 -4.52%
2025-06-03 0 3.980 3.970 3.980 3.710 4.000 5,409,251 20,984,661 3.8794 3.837 3.828 3.837 3.577 3.857 5,610,497 3.7403 4.46%
2025-06-02 0 3.810 3.800 3.810 3.540 3.820 2,285,048 8,437,952 3.6927 3.673 3.664 3.673 3.413 3.683 2,370,061 3.5602 2.42%
2025-05-30 0 3.720 3.720 3.730 3.380 3.750 7,311,767 26,470,567 3.6203 3.587 3.587 3.596 3.259 3.615 7,583,794 3.4904 8.77%
2025-05-29 0 3.420 3.420 3.430 3.380 3.500 3,408,512 11,640,432 3.4151 3.297 3.297 3.307 3.259 3.374 3,535,322 3.2926 -3.39%
2025-05-28 0 3.540 3.540 3.550 3.510 3.580 1,333,128 4,725,955 3.5450 3.413 3.413 3.423 3.384 3.452 1,382,726 3.4179 0.28%
2025-05-27 0 3.530 3.520 3.530 3.500 3.550 2,000,303 7,032,111 3.5155 3.403 3.394 3.403 3.374 3.423 2,074,722 3.3894 -0.56%
2025-05-26 0 3.550 3.550 3.570 3.550 3.620 1,146,000 4,085,780 3.5653 3.423 3.423 3.442 3.423 3.490 1,188,636 3.4374 -1.39%
2025-05-23 0 3.600 3.600 3.620 3.570 3.630 760,815 2,734,457 3.5941 3.471 3.471 3.490 3.442 3.500 789,120 3.4652 -0.55%
2025-05-22 0 3.620 3.580 3.620 3.540 3.650 1,714,358 6,193,395 3.6127 3.490 3.452 3.490 3.413 3.519 1,778,139 3.4831 1.69%
2025-05-21 0 3.560 3.560 3.580 3.560 3.630 1,167,430 4,184,107 3.5840 3.432 3.432 3.452 3.432 3.500 1,210,863 3.4555 -0.84%
2025-05-20 0 3.590 3.580 3.590 3.490 3.620 1,251,993 4,470,629 3.5708 3.461 3.452 3.461 3.365 3.490 1,298,572 3.4427 2.57%
2025-05-19 0 3.500 3.500 3.520 3.450 3.550 2,778,152 9,671,995 3.4814 3.374 3.374 3.394 3.326 3.423 2,881,510 3.3566 -2.23%
2025-05-16 0 3.580 3.580 3.590 3.480 3.640 1,790,583 6,380,576 3.5634 3.452 3.452 3.461 3.355 3.509 1,857,200 3.4356 1.13%
2025-05-15 0 3.540 3.530 3.540 3.450 3.550 1,172,730 4,136,141 3.5269 3.413 3.403 3.413 3.326 3.423 1,216,360 3.4004 1.43%
2025-05-14 0 3.490 3.490 3.500 3.410 3.520 705,649 2,458,934 3.4846 3.365 3.365 3.374 3.288 3.394 731,902 3.3596 -0.85%
2025-05-13 0 3.520 3.500 3.520 3.380 3.530 3,302,563 11,504,522 3.4835 3.394 3.374 3.394 3.259 3.403 3,425,432 3.3586 2.03%
2025-05-12 0 3.450 3.430 3.450 3.380 3.460 1,719,857 5,892,193 3.4260 3.326 3.307 3.326 3.259 3.336 1,783,843 3.3031 2.37%
2025-05-09 0 3.370 3.370 3.390 3.350 3.430 746,766 2,526,144 3.3828 3.249 3.249 3.268 3.230 3.307 774,549 3.2614 -0.88%
2025-05-08 0 3.400 3.390 3.400 3.370 3.460 705,460 2,391,775 3.3904 3.278 3.268 3.278 3.249 3.336 731,706 3.2688 0.00%
2025-05-07 0 3.400 3.390 3.400 3.380 3.460 1,876,110 6,412,249 3.4178 3.278 3.268 3.278 3.259 3.336 1,945,909 3.2952 0.89%
2025-05-06 0 3.370 3.350 3.370 3.350 3.400 1,101,512 3,709,630 3.3678 3.249 3.230 3.249 3.230 3.278 1,142,493 3.2470 -0.59%
2025-05-02 0 3.390 3.370 3.390 3.280 3.390 872,544 2,920,782 3.3474 3.268 3.249 3.268 3.162 3.268 905,006 3.2274 2.73%
2025-04-30 0 3.300 3.300 3.310 3.220 3.330 3,226,287 10,574,908 3.2777 3.182 3.182 3.191 3.105 3.211 3,346,318 3.1602 1.54%
2025-04-29 0 3.250 3.250 3.260 3.080 3.570 18,810,435 61,716,341 3.2810 3.133 3.133 3.143 2.970 3.442 19,510,259 3.1633 5.86%
2025-04-28 0 3.070 3.070 3.080 3.060 3.140 760,300 2,342,819 3.0814 2.960 2.960 2.970 2.950 3.027 788,586 2.9709 -0.32%
2025-04-25 0 3.080 3.080 3.100 3.050 3.200 1,224,301 3,842,341 3.1384 2.970 2.970 2.989 2.941 3.085 1,269,850 3.0258 0.33%
2025-04-24 0 3.070 3.070 3.100 3.070 3.190 2,908,846 9,037,250 3.1068 2.960 2.960 2.989 2.960 3.076 3,017,067 2.9954 -3.15%
2025-04-23 0 3.170 3.150 3.180 3.060 3.190 3,685,513 11,583,676 3.1430 3.056 3.037 3.066 2.950 3.076 3,822,629 3.0303 3.93%
2025-04-22 0 3.050 3.050 3.060 3.040 3.090 1,528,072 4,670,918 3.0567 2.941 2.941 2.950 2.931 2.979 1,584,922 2.9471 -1.29%
2025-04-17 0 3.090 3.090 3.100 3.050 3.140 1,454,326 4,517,336 3.1061 2.979 2.979 2.989 2.941 3.027 1,508,433 2.9947 -1.90%
2025-04-16 0 3.150 3.130 3.150 3.050 3.150 2,276,960 7,060,515 3.1009 3.037 3.018 3.037 2.941 3.037 2,361,672 2.9896 0.32%
2025-04-15 0 3.140 3.130 3.140 3.110 3.180 724,112 2,263,984 3.1266 3.027 3.018 3.027 2.998 3.066 751,052 3.0144 -0.63%
2025-04-14 0 3.160 3.150 3.160 2.990 3.170 3,562,550 11,068,100 3.1068 3.047 3.037 3.047 2.883 3.056 3,695,091 2.9954 5.69%
2025-04-11 0 2.990 2.980 2.990 2.910 3.010 3,972,093 11,757,913 2.9601 2.883 2.873 2.883 2.806 2.902 4,119,871 2.8540 -1.32%
2025-04-10 0 3.030 3.030 3.040 3.000 3.170 3,657,535 11,190,460 3.0596 2.921 2.921 2.931 2.892 3.056 3,793,610 2.9498 6.32%
2025-04-09 0 2.850 2.850 2.860 2.730 2.900 6,520,163 18,364,979 2.8166 2.748 2.748 2.757 2.632 2.796 6,762,739 2.7156 -1.04%
2025-04-08 0 2.880 2.880 2.890 2.820 2.980 11,880,657 34,396,466 2.8952 2.777 2.777 2.786 2.719 2.873 12,322,665 2.7913 10.34%
2025-04-07 0 2.610 2.590 2.610 2.560 2.950 18,408,322 49,356,578 2.6812 2.516 2.497 2.516 2.468 2.844 19,093,185 2.5850 -19.94%
2025-04-03 0 3.260 3.250 3.260 3.000 3.320 7,988,677 25,317,640 3.1692 3.143 3.133 3.143 2.892 3.201 8,285,888 3.0555 -5.78%
2025-04-02 0 3.460 3.460 3.490 3.420 3.490 738,000 2,555,860 3.4632 3.336 3.336 3.365 3.297 3.365 765,457 3.3390 0.00%
2025-04-01 0 3.460 3.440 3.460 3.370 3.550 2,899,845 9,949,847 3.4312 3.336 3.317 3.336 3.249 3.423 3,007,731 3.3081 1.47%
2025-03-31 0 3.410 3.400 3.410 3.310 3.600 2,414,066 8,197,970 3.3959 3.288 3.278 3.288 3.191 3.471 2,503,879 3.2741 -5.28%
2025-03-28 0 3.600 3.600 3.610 3.570 3.660 1,795,490 6,480,016 3.6091 3.471 3.471 3.481 3.442 3.529 1,862,289 3.4796 0.00%
2025-03-27 0 3.600 3.590 3.600 3.490 3.620 2,753,907 9,761,242 3.5445 3.471 3.461 3.471 3.365 3.490 2,856,363 3.4174 0.28%
2025-03-26 0 3.590 3.590 3.600 3.260 3.680 7,878,152 27,310,763 3.4666 3.461 3.461 3.471 3.143 3.548 8,171,251 3.3423 0.00%
2025-03-25 0 3.590 3.590 3.600 3.500 3.690 1,548,000 5,512,840 3.5613 3.461 3.461 3.471 3.374 3.558 1,605,592 3.4335 -1.64%
2025-03-24 0 3.650 3.640 3.660 3.490 3.650 1,784,772 6,362,660 3.5650 3.519 3.509 3.529 3.365 3.519 1,851,173 3.4371 2.82%
2025-03-21 0 3.550 3.540 3.550 3.500 3.590 2,654,459 9,381,526 3.5343 3.423 3.413 3.423 3.374 3.461 2,753,216 3.4075 -0.56%
2025-03-20 0 3.570 3.570 3.590 3.560 3.620 1,238,684 4,441,603 3.5857 3.442 3.442 3.461 3.432 3.490 1,284,768 3.4571 -0.83%
2025-03-19 0 3.600 3.570 3.600 3.480 3.600 2,290,571 8,155,357 3.5604 3.471 3.442 3.471 3.355 3.471 2,375,789 3.4327 2.27%
2025-03-18 0 3.520 3.520 3.530 3.460 3.540 4,188,789 14,668,367 3.5018 3.394 3.394 3.403 3.336 3.413 4,344,629 3.3762 0.57%
2025-03-17 0 3.500 3.490 3.510 3.370 3.540 1,600,619 5,575,108 3.4831 3.374 3.365 3.384 3.249 3.413 1,660,168 3.3582 3.86%
2025-03-14 0 3.370 3.370 3.380 3.310 3.400 1,240,454 4,179,386 3.3692 3.249 3.249 3.259 3.191 3.278 1,286,604 3.2484 0.90%
2025-03-13 0 3.340 3.340 3.350 3.340 3.450 1,968,263 6,642,672 3.3749 3.220 3.220 3.230 3.220 3.326 2,041,490 3.2538 -2.05%
2025-03-12 0 3.410 3.410 3.430 3.400 3.490 2,615,674 8,979,019 3.4328 3.288 3.288 3.307 3.278 3.365 2,712,988 3.3096 -3.94%
2025-03-11 0 3.550 3.530 3.550 3.370 3.550 2,266,905 7,782,702 3.4332 3.423 3.403 3.423 3.249 3.423 2,351,243 3.3100 2.31%
2025-03-10 0 3.470 3.470 3.490 3.410 3.510 2,152,943 7,437,987 3.4548 3.346 3.346 3.365 3.288 3.384 2,233,041 3.3309 -1.70%
2025-03-07 0 3.530 3.530 3.540 3.450 3.580 2,552,678 8,980,761 3.5182 3.403 3.403 3.413 3.326 3.452 2,647,648 3.3920 -0.56%
2025-03-06 0 3.550 3.540 3.550 3.300 3.560 3,489,588 12,007,285 3.4409 3.423 3.413 3.423 3.182 3.432 3,619,415 3.3175 6.29%
2025-03-05 0 3.340 3.330 3.340 3.170 3.340 2,510,039 8,228,768 3.2783 3.220 3.211 3.220 3.056 3.220 2,603,423 3.1608 4.37%
2025-03-04 0 3.200 3.200 3.210 3.160 3.220 1,772,611 5,674,849 3.2014 3.085 3.085 3.095 3.047 3.105 1,838,559 3.0866 -0.93%
2025-03-03 0 3.230 3.220 3.230 3.140 3.260 1,322,941 4,260,919 3.2208 3.114 3.105 3.114 3.027 3.143 1,372,160 3.1053 3.19%
2025-02-28 0 3.130 3.130 3.150 3.120 3.260 2,378,369 7,541,526 3.1709 3.018 3.018 3.037 3.008 3.143 2,466,854 3.0571 -4.28%
2025-02-27 0 3.270 3.260 3.270 3.260 3.360 2,011,389 6,608,819 3.2857 3.153 3.143 3.153 3.143 3.239 2,086,221 3.1678 -0.30%
2025-02-26 0 3.280 3.280 3.290 3.160 3.300 2,660,025 8,614,670 3.2386 3.162 3.162 3.172 3.047 3.182 2,758,989 3.1224 3.80%
2025-02-25 0 3.160 3.160 3.170 3.130 3.190 1,789,464 5,649,378 3.1570 3.047 3.047 3.056 3.018 3.076 1,856,039 3.0438 -0.94%
2025-02-24 0 3.190 3.190 3.210 3.170 3.260 2,089,968 6,715,476 3.2132 3.076 3.076 3.095 3.056 3.143 2,167,723 3.0979 -0.31%
2025-02-21 0 3.200 3.190 3.200 3.170 3.220 1,886,135 6,008,989 3.1859 3.085 3.076 3.085 3.056 3.105 1,956,307 3.0716 0.00%
2025-02-20 0 3.200 3.200 3.220 3.180 3.250 992,945 3,187,606 3.2103 3.085 3.085 3.105 3.066 3.133 1,029,887 3.0951 -1.23%
2025-02-19 0 3.240 3.210 3.240 3.150 3.240 2,240,737 7,179,273 3.2040 3.124 3.095 3.124 3.037 3.124 2,324,101 3.0891 0.31%
2025-02-18 0 3.230 3.230 3.240 3.150 3.250 2,747,965 8,813,495 3.2073 3.114 3.114 3.124 3.037 3.133 2,850,200 3.0922 3.19%
2025-02-17 0 3.130 3.120 3.130 3.010 3.140 3,779,416 11,680,512 3.0906 3.018 3.008 3.018 2.902 3.027 3,920,025 2.9797 3.30%
2025-02-14 0 3.030 3.010 3.030 2.970 3.040 2,261,881 6,798,380 3.0056 2.921 2.902 2.921 2.863 2.931 2,346,032 2.8978 1.34%
2025-02-13 0 2.990 2.980 2.990 2.930 3.010 1,696,745 5,056,652 2.9802 2.883 2.873 2.883 2.825 2.902 1,759,871 2.8733 3.10%
2025-02-12 0 2.900 2.900 2.920 2.890 2.970 4,325,457 12,597,705 2.9125 2.796 2.796 2.815 2.786 2.863 4,486,381 2.8080 -2.03%
2025-02-11 0 2.960 2.960 2.970 2.920 3.000 729,687 2,152,026 2.9492 2.854 2.854 2.863 2.815 2.892 756,834 2.8435 -1.99%
2025-02-10 0 3.020 3.010 3.020 2.970 3.020 994,900 2,982,144 2.9974 2.912 2.902 2.912 2.863 2.912 1,031,914 2.8899 1.00%
2025-02-07 0 2.990 2.980 2.990 2.920 2.990 996,648 2,953,246 2.9632 2.883 2.873 2.883 2.815 2.883 1,033,727 2.8569 0.67%
2025-02-06 0 2.970 2.950 2.980 2.940 3.000 758,569 2,243,568 2.9576 2.863 2.844 2.873 2.835 2.892 786,791 2.8515 -0.34%
2025-02-05 0 2.980 2.960 2.980 2.940 3.030 929,972 2,753,270 2.9606 2.873 2.854 2.873 2.835 2.921 964,571 2.8544 -1.65%
2025-02-04 0 3.030 3.010 3.030 2.950 3.030 782,676 2,346,104 2.9975 2.921 2.902 2.921 2.844 2.921 811,795 2.8900 3.77%
2025-02-03 0 2.920 2.910 2.920 2.880 2.930 482,045 1,400,610 2.9056 2.815 2.806 2.815 2.777 2.825 499,979 2.8013 1.39%
2025-01-28 0 2.880 2.880 2.890 2.860 2.940 828,846 2,389,563 2.8830 2.777 2.777 2.786 2.757 2.835 859,682 2.7796 -1.71%
2025-01-27 0 2.930 2.890 2.930 2.900 2.930 688,858 2,008,736 2.9160 2.825 2.786 2.825 2.796 2.825 714,486 2.8114 1.74%
2025-01-24 0 2.880 2.880 2.890 2.870 2.900 574,439 1,655,111 2.8813 2.777 2.777 2.786 2.767 2.796 595,810 2.7779 0.00%
2025-01-23 0 2.880 2.860 2.880 2.860 2.910 646,261 1,859,030 2.8766 2.777 2.757 2.777 2.757 2.806 670,305 2.7734 0.70%
2025-01-22 0 2.860 2.860 2.870 2.860 2.940 684,951 1,971,529 2.8784 2.757 2.757 2.767 2.757 2.835 710,434 2.7751 -2.05%
2025-01-21 0 2.920 2.900 2.920 2.890 2.970 1,076,702 3,132,120 2.9090 2.815 2.796 2.815 2.786 2.863 1,116,760 2.8047 -0.68%
2025-01-20 0 2.940 2.940 2.950 2.900 2.980 1,699,118 4,997,132 2.9410 2.835 2.835 2.844 2.796 2.873 1,762,332 2.8355 3.52%
2025-01-17 0 2.840 2.840 2.860 2.840 2.880 849,377 2,429,337 2.8601 2.738 2.738 2.757 2.738 2.777 880,977 2.7575 -1.39%
2025-01-16 0 2.880 2.870 2.890 2.860 2.920 548,866 1,583,220 2.8845 2.777 2.767 2.786 2.757 2.815 569,286 2.7811 0.00%
2025-01-15 0 2.880 2.870 2.880 2.860 2.940 957,284 2,763,459 2.8868 2.777 2.767 2.777 2.757 2.835 992,899 2.7832 -2.04%
2025-01-14 0 2.940 2.910 2.940 2.850 2.940 1,348,161 3,901,635 2.8940 2.835 2.806 2.835 2.748 2.835 1,398,318 2.7902 3.16%
2025-01-13 0 2.850 2.840 2.860 2.830 2.900 1,186,449 3,385,337 2.8533 2.748 2.738 2.757 2.728 2.796 1,230,590 2.7510 -3.06%
2025-01-10 0 2.940 2.930 2.940 2.940 2.980 566,146 1,672,068 2.9534 2.835 2.825 2.835 2.835 2.873 587,209 2.8475 -0.68%
2025-01-09 0 2.960 2.960 2.980 2.930 3.040 1,335,187 3,989,556 2.9880 2.854 2.854 2.873 2.825 2.931 1,384,861 2.8808 -0.34%
2025-01-08 0 2.970 2.970 2.980 2.850 2.980 1,161,316 3,421,591 2.9463 2.863 2.863 2.873 2.748 2.873 1,204,522 2.8406 0.34%
2025-01-07 0 2.960 2.950 2.960 2.870 2.970 1,041,434 3,025,156 2.9048 2.854 2.844 2.854 2.767 2.863 1,080,180 2.8006 1.02%
2025-01-06 0 2.930 2.910 2.930 2.890 2.950 1,326,646 3,870,473 2.9175 2.825 2.806 2.825 2.786 2.844 1,376,003 2.8128 0.34%
2025-01-03 0 2.920 2.910 2.920 2.890 2.920 971,258 2,822,033 2.9055 2.815 2.806 2.815 2.786 2.815 1,007,393 2.8013 1.04%
2025-01-02 0 2.890 2.880 2.890 2.860 2.920 1,063,416 3,066,643 2.8838 2.786 2.777 2.786 2.757 2.815 1,102,979 2.7803 -0.69%
2024-12-31 0 2.910 2.910 2.920 2.900 2.930 565,271 1,648,029 2.9155 2.806 2.806 2.815 2.796 2.825 586,301 2.8109 0.34%
2024-12-30 0 2.900 2.900 2.920 2.890 2.930 871,204 2,525,361 2.8987 2.796 2.796 2.815 2.786 2.825 903,616 2.7947 -1.02%
2024-12-27 0 2.930 2.930 2.940 2.860 2.940 856,189 2,483,674 2.9008 2.825 2.825 2.835 2.757 2.835 888,043 2.7968 0.00%
2024-12-24 0 2.930 2.920 2.930 2.880 2.940 524,110 1,528,016 2.9154 2.825 2.815 2.825 2.777 2.835 543,609 2.8109 0.34%
2024-12-23 0 2.920 2.900 2.920 2.890 2.950 810,000 2,351,800 2.9035 2.815 2.796 2.815 2.786 2.844 840,135 2.7993 -0.34%
2024-12-20 0 2.930 2.910 2.930 2.820 2.940 1,601,981 4,642,327 2.8979 2.825 2.806 2.825 2.719 2.835 1,661,581 2.7939 3.17%
2024-12-19 0 2.840 2.820 2.840 2.760 2.850 1,331,609 3,737,255 2.8066 2.738 2.719 2.738 2.661 2.748 1,381,150 2.7059 0.35%
2024-12-18 0 2.830 2.810 2.830 2.780 2.830 1,450,618 4,075,350 2.8094 2.728 2.709 2.728 2.680 2.728 1,504,587 2.7086 0.71%
2024-12-17 0 2.810 2.790 2.810 2.780 2.900 1,652,188 4,652,077 2.8157 2.709 2.690 2.709 2.680 2.796 1,713,656 2.7147 -0.71%
2024-12-16 0 2.830 2.830 2.850 2.810 2.990 3,192,416 9,180,691 2.8758 2.728 2.728 2.748 2.709 2.883 3,311,187 2.7726 -4.39%
2024-12-13 0 2.960 2.950 2.960 2.910 3.020 1,888,922 5,577,793 2.9529 2.854 2.844 2.854 2.806 2.912 1,959,197 2.8470 -1.33%
2024-12-12 0 3.000 2.990 3.010 2.970 3.010 814,307 2,432,901 2.9877 2.892 2.883 2.902 2.863 2.902 844,602 2.8805 0.33%
2024-12-11 0 2.990 2.980 2.990 2.960 3.020 1,553,055 4,631,971 2.9825 2.883 2.873 2.883 2.854 2.912 1,610,835 2.8755 0.34%
2024-12-10 0 2.980 2.980 2.990 2.980 3.100 2,043,483 6,194,669 3.0314 2.873 2.873 2.883 2.873 2.989 2,119,509 2.9227 -1.97%
2024-12-09 0 3.040 3.040 3.050 2.980 3.050 3,423,347 10,317,868 3.0140 2.931 2.931 2.941 2.873 2.941 3,550,709 2.9059 -0.33%
2024-12-06 0 3.050 3.050 3.070 3.020 3.070 761,544 2,319,933 3.0464 2.941 2.941 2.960 2.912 2.960 789,876 2.9371 0.00%
2024-12-05 0 3.050 3.030 3.050 3.030 3.070 1,814,339 5,529,987 3.0479 2.941 2.921 2.941 2.921 2.960 1,881,840 2.9386 0.66%
2024-12-04 0 3.030 3.020 3.030 3.020 3.050 316,038 958,592 3.0332 2.921 2.912 2.921 2.912 2.941 327,796 2.9244 -0.33%
2024-12-03 0 3.040 3.040 3.050 3.000 3.080 830,789 2,508,125 3.0190 2.931 2.931 2.941 2.892 2.970 861,698 2.9107 -0.65%
2024-12-02 0 3.060 3.050 3.070 3.020 3.080 801,320 2,442,953 3.0487 2.950 2.941 2.960 2.912 2.970 831,132 2.9393 -0.33%
2024-11-29 0 3.070 3.050 3.070 3.000 3.070 516,603 1,572,989 3.0449 2.960 2.941 2.960 2.892 2.960 535,823 2.9357 3.02%
2024-11-28 0 2.980 2.980 2.990 2.980 3.050 421,394 1,265,967 3.0042 2.873 2.873 2.883 2.873 2.941 437,072 2.8965 -2.30%
2024-11-27 0 3.050 3.040 3.050 3.000 3.060 588,340 1,782,383 3.0295 2.941 2.931 2.941 2.892 2.950 610,229 2.9208 1.67%
2024-11-26 0 3.000 2.990 3.000 2.990 3.040 1,042,150 3,131,884 3.0052 2.892 2.883 2.892 2.883 2.931 1,080,922 2.8974 0.00%
2024-11-25 0 3.000 3.000 3.020 2.980 3.030 890,638 2,673,628 3.0019 2.892 2.892 2.912 2.873 2.921 923,773 2.8942 0.67%
2024-11-22 0 2.980 2.980 3.000 2.960 3.100 3,248,224 9,778,581 3.0104 2.873 2.873 2.892 2.854 2.989 3,369,071 2.9025 -2.93%
2024-11-21 0 3.070 3.070 3.080 3.040 3.080 456,289 1,395,415 3.0582 2.960 2.960 2.970 2.931 2.970 473,265 2.9485 0.33%
2024-11-20 0 3.060 3.050 3.060 3.030 3.070 961,393 2,931,759 3.0495 2.950 2.941 2.950 2.921 2.960 997,161 2.9401 -0.33%
2024-11-19 0 3.070 3.050 3.080 3.010 3.100 826,087 2,525,537 3.0572 2.960 2.941 2.970 2.902 2.989 856,821 2.9476 1.99%
2024-11-18 0 3.010 3.010 3.040 3.000 3.120 1,552,620 4,718,617 3.0391 2.902 2.902 2.931 2.892 3.008 1,610,384 2.9301 -2.27%
2024-11-15 0 3.080 3.060 3.080 3.000 3.090 2,493,342 7,572,823 3.0372 2.970 2.950 2.970 2.892 2.979 2,586,104 2.9283 1.32%
2024-11-14 0 3.040 3.030 3.040 3.030 3.100 1,353,021 4,127,263 3.0504 2.931 2.921 2.931 2.921 2.989 1,403,359 2.9410 -1.62%
2024-11-13 0 3.090 3.090 3.100 3.050 3.160 1,417,249 4,372,021 3.0849 2.979 2.979 2.989 2.941 3.047 1,469,976 2.9742 -0.96%
2024-11-12 0 3.120 3.110 3.120 3.110 3.270 2,355,541 7,444,330 3.1603 3.008 2.998 3.008 2.998 3.153 2,443,177 3.0470 -3.41%
2024-11-11 0 3.230 3.230 3.250 3.170 3.300 1,572,113 5,054,730 3.2152 3.114 3.114 3.133 3.056 3.182 1,630,602 3.0999 -3.58%
2024-11-08 0 3.350 3.330 3.350 3.310 3.430 1,388,477 4,648,755 3.3481 3.230 3.211 3.230 3.191 3.307 1,440,134 3.2280 0.00%
2024-11-07 0 3.350 3.320 3.350 3.240 3.360 1,588,335 5,280,580 3.3246 3.230 3.201 3.230 3.124 3.239 1,647,427 3.2053 2.45%
2024-11-06 0 3.270 3.250 3.280 3.210 3.290 800,055 2,592,095 3.2399 3.153 3.133 3.162 3.095 3.172 829,820 3.1237 0.00%
2024-11-05 0 3.270 3.260 3.280 3.170 3.300 1,548,598 5,037,949 3.2532 3.153 3.143 3.162 3.056 3.182 1,606,212 3.1365 3.15%
2024-11-04 0 3.170 3.160 3.170 3.150 3.260 1,627,099 5,157,948 3.1700 3.056 3.047 3.056 3.037 3.143 1,687,634 3.0563 -0.94%
2024-11-01 0 3.200 3.200 3.230 3.160 3.260 1,073,330 3,442,038 3.2069 3.085 3.085 3.114 3.047 3.143 1,113,262 3.0918 0.31%
2024-10-31 0 3.190 3.180 3.190 3.180 3.300 1,641,672 5,326,529 3.2446 3.076 3.066 3.076 3.066 3.182 1,702,749 3.1282 -1.54%
2024-10-30 0 3.240 3.240 3.260 3.200 3.270 447,156 1,443,890 3.2291 3.124 3.124 3.143 3.085 3.153 463,792 3.1132 -1.22%
2024-10-29 0 3.280 3.260 3.280 3.250 3.300 584,715 1,918,581 3.2812 3.162 3.143 3.162 3.133 3.182 606,469 3.1635 0.92%
2024-10-28 0 3.250 3.240 3.250 3.200 3.280 978,148 3,161,539 3.2322 3.133 3.124 3.133 3.085 3.162 1,014,539 3.1162 0.93%
2024-10-25 0 3.220 3.210 3.220 3.160 3.240 795,103 2,559,319 3.2189 3.105 3.095 3.105 3.047 3.124 824,684 3.1034 2.88%
2024-10-24 0 3.130 3.130 3.150 3.120 3.220 2,104,660 6,637,326 3.1536 3.018 3.018 3.037 3.008 3.105 2,182,962 3.0405 -3.40%
2024-10-23 0 3.240 3.230 3.240 3.210 3.290 2,252,451 7,304,584 3.2429 3.124 3.114 3.124 3.095 3.172 2,336,251 3.1266 -1.52%
2024-10-22 0 3.290 3.290 3.300 3.280 3.370 970,566 3,216,459 3.3140 3.172 3.172 3.182 3.162 3.249 1,006,675 3.1951 -0.60%
2024-10-21 0 3.310 3.310 3.330 3.290 3.380 1,200,452 4,003,987 3.3354 3.191 3.191 3.211 3.172 3.259 1,245,114 3.2158 -2.36%
2024-10-18 0 3.390 3.380 3.390 3.230 3.390 1,302,406 4,325,553 3.3212 3.268 3.259 3.268 3.114 3.268 1,350,861 3.2021 4.31%
2024-10-17 0 3.250 3.250 3.270 3.250 3.420 1,126,036 3,736,358 3.3182 3.133 3.133 3.153 3.133 3.297 1,167,929 3.1991 -2.69%
2024-10-16 0 3.340 3.330 3.340 3.340 3.490 5,960,830 20,276,012 3.4015 3.220 3.211 3.220 3.220 3.365 6,182,597 3.2795 -3.75%
2024-10-15 0 3.470 3.470 3.490 3.420 3.610 3,586,637 12,510,053 3.4880 3.346 3.346 3.365 3.297 3.481 3,720,074 3.3629 -3.61%
2024-10-14 0 3.600 3.590 3.600 3.520 3.790 2,024,732 7,298,318 3.6046 3.471 3.461 3.471 3.394 3.654 2,100,060 3.4753 -2.70%
2024-10-10 0 3.700 3.700 3.710 3.620 3.810 4,680,211 17,518,839 3.7432 3.567 3.567 3.577 3.490 3.673 4,854,334 3.6089 2.49%
2024-10-09 0 3.610 3.610 3.620 3.490 3.730 11,729,765 42,243,005 3.6014 3.481 3.481 3.490 3.365 3.596 12,166,159 3.4722 -1.63%
2024-10-08 0 3.670 3.630 3.670 3.590 4.030 12,723,837 47,675,359 3.7469 3.538 3.500 3.538 3.461 3.885 13,197,215 3.6125 -8.25%
2024-10-07 0 4.000 3.990 4.000 3.750 4.060 10,407,025 41,367,274 3.9749 3.857 3.847 3.857 3.615 3.914 10,794,208 3.8324 6.95%
2024-10-04 0 3.740 3.730 3.740 3.590 3.760 5,416,879 19,956,390 3.6841 3.606 3.596 3.606 3.461 3.625 5,618,409 3.5520 1.08%
2024-10-03 0 3.700 3.680 3.700 3.560 3.840 7,206,212 26,397,144 3.6631 3.567 3.548 3.567 3.432 3.702 7,474,312 3.5317 -2.12%
2024-10-02 0 3.780 3.750 3.780 3.670 3.880 9,022,686 34,058,775 3.7748 3.644 3.615 3.644 3.538 3.741 9,358,366 3.6394 1.34%
2024-09-30 0 3.730 3.710 3.730 3.360 3.840 25,086,220 87,591,253 3.4916 3.596 3.577 3.596 3.239 3.702 26,019,528 3.3664 9.71%
2024-09-27 0 3.400 3.390 3.410 3.350 3.460 11,815,376 40,124,756 3.3960 3.278 3.268 3.288 3.230 3.336 12,254,955 3.2742 0.29%
2024-09-26 0 3.390 3.390 3.400 3.300 3.410 7,193,991 24,433,949 3.3964 3.268 3.268 3.278 3.182 3.288 7,461,636 3.2746 0.89%
2024-09-25 0 3.360 3.340 3.370 3.340 3.470 3,022,381 10,219,193 3.3812 3.239 3.220 3.249 3.220 3.346 3,134,826 3.2599 -0.88%
2024-09-24 0 3.390 3.370 3.390 3.250 3.410 2,140,222 7,185,868 3.3575 3.268 3.249 3.268 3.133 3.288 2,219,847 3.2371 3.04%
2024-09-23 0 3.290 3.270 3.290 3.250 3.310 1,238,905 4,059,004 3.2763 3.172 3.153 3.172 3.133 3.191 1,284,997 3.1588 -0.30%
2024-09-20 0 3.300 3.270 3.300 3.220 3.320 1,397,451 4,598,013 3.2903 3.182 3.153 3.182 3.105 3.201 1,449,442 3.1723 2.80%
2024-09-19 0 3.210 3.200 3.220 3.090 3.240 2,402,931 7,652,169 3.1845 3.095 3.085 3.105 2.979 3.124 2,492,330 3.0703 0.94%
2024-09-17 0 3.180 3.180 3.210 3.160 3.230 1,278,214 4,068,037 3.1826 3.066 3.066 3.095 3.047 3.114 1,325,769 3.0684 0.32%
2024-09-16 0 3.170 3.150 3.170 3.080 3.170 390,041 1,220,552 3.1293 3.056 3.037 3.056 2.970 3.056 404,552 3.0170 2.92%
2024-09-13 0 3.080 3.060 3.080 3.050 3.110 939,814 2,887,927 3.0729 2.970 2.950 2.970 2.941 2.998 974,779 2.9626 0.98%
2024-09-12 0 3.050 3.050 3.080 3.020 3.080 1,280,448 3,896,483 3.0431 2.941 2.941 2.970 2.912 2.970 1,328,086 2.9339 0.66%
2024-09-11 0 3.030 3.030 3.050 3.020 3.150 1,344,452 4,096,577 3.0470 2.921 2.921 2.941 2.912 3.037 1,394,471 2.9377 -2.57%
2024-09-10 0 3.110 3.110 3.120 3.110 3.250 2,090,375 6,580,753 3.1481 2.998 2.998 3.008 2.998 3.133 2,168,145 3.0352 -2.20%
2024-09-09 0 3.180 3.160 3.180 3.170 3.340 1,024,000 3,288,720 3.2116 3.066 3.047 3.066 3.056 3.220 1,062,097 3.0964 -3.34%
2024-09-05 0 3.290 3.290 3.310 3.250 3.330 442,000 1,451,300 3.2835 3.172 3.172 3.191 3.133 3.211 458,444 3.1657 0.00%
2024-09-04 0 3.290 3.230 3.300 3.210 3.290 754,000 2,444,340 3.2418 3.172 3.114 3.182 3.095 3.172 782,052 3.1255 0.92%
2024-09-03 0 3.260 3.250 3.260 3.240 3.320 912,698 2,977,810 3.2626 3.143 3.133 3.143 3.124 3.201 946,654 3.1456 0.00%
2024-09-02 0 3.260 3.250 3.300 3.150 3.300 1,322,000 4,253,100 3.2172 3.143 3.133 3.182 3.037 3.182 1,371,184 3.1018 -2.10%
2024-08-30 0 3.330 3.310 3.330 3.310 3.410 1,732,940 5,808,437 3.3518 3.211 3.191 3.211 3.191 3.288 1,797,412 3.2316 -0.89%
2024-08-29 0 3.360 3.350 3.360 3.250 3.370 1,170,994 3,914,293 3.3427 3.239 3.230 3.239 3.133 3.249 1,214,560 3.2228 2.13%
2024-08-28 0 3.290 3.260 3.290 3.110 3.300 2,099,983 6,745,034 3.2119 3.172 3.143 3.172 2.998 3.182 2,178,111 3.0967 0.00%
2024-08-27 0 3.290 3.270 3.280 3.150 3.300 1,165,016 3,783,665 3.2477 3.172 3.153 3.162 3.037 3.182 1,208,359 3.1312 1.86%
2024-08-26 0 3.230 3.220 3.240 3.110 3.260 1,312,314 4,224,680 3.2193 3.114 3.105 3.124 2.998 3.143 1,361,137 3.1038 3.53%
2024-08-23 0 3.120 3.120 3.130 3.050 3.160 894,247 2,775,487 3.1037 3.008 3.008 3.018 2.941 3.047 927,517 2.9924 0.65%
2024-08-22 0 3.100 3.100 3.120 3.080 3.190 533,849 1,664,172 3.1173 2.989 2.989 3.008 2.970 3.076 553,710 3.0055 -1.59%
2024-08-21 0 3.150 3.150 3.170 3.080 3.180 1,134,323 3,543,102 3.1235 3.037 3.037 3.056 2.970 3.066 1,176,524 3.0115 0.96%
2024-08-20 0 3.120 3.120 3.130 3.070 3.260 1,681,868 5,248,636 3.1207 3.008 3.008 3.018 2.960 3.143 1,744,440 3.0088 -4.29%
2024-08-19 0 3.260 3.210 3.260 3.140 3.290 1,552,541 5,042,338 3.2478 3.143 3.095 3.143 3.027 3.172 1,610,302 3.1313 2.84%
2024-08-16 0 3.170 3.170 3.190 3.100 3.230 1,404,036 4,467,973 3.1822 3.056 3.056 3.076 2.989 3.114 1,456,272 3.0681 0.96%
2024-08-15 0 3.140 3.140 3.150 3.060 3.190 1,396,000 4,359,780 3.1231 3.027 3.027 3.037 2.950 3.076 1,447,937 3.0110 -0.32%
2024-08-14 0 3.150 3.150 3.170 3.100 3.200 1,776,529 5,579,849 3.1409 3.037 3.037 3.056 2.989 3.085 1,842,623 3.0282 -1.25%
2024-08-13 0 3.190 3.180 3.190 2.950 3.260 9,080,129 27,954,382 3.0786 3.076 3.066 3.076 2.844 3.143 9,417,946 2.9682 -4.78%
2024-08-12 0 3.350 3.300 3.350 3.300 3.400 564,638 1,884,852 3.3382 3.230 3.182 3.230 3.182 3.278 585,645 3.2184 -0.89%
2024-08-09 0 3.380 3.360 3.380 3.340 3.430 4,032,930 13,686,727 3.3937 3.259 3.239 3.259 3.220 3.307 4,182,971 3.2720 -0.29%
2024-08-08 0 3.390 3.380 3.390 3.300 3.400 1,920,000 6,492,740 3.3816 3.268 3.259 3.268 3.182 3.278 1,991,432 3.2603 -0.29%
2024-08-07 0 3.400 3.390 3.400 3.260 3.410 3,212,103 10,769,170 3.3527 3.278 3.268 3.278 3.143 3.288 3,331,606 3.2324 2.10%
2024-08-06 0 3.330 3.320 3.340 3.310 3.480 5,912,212 19,985,012 3.3803 3.211 3.201 3.220 3.191 3.355 6,132,170 3.2590 -2.06%
2024-08-05 0 3.400 3.390 3.400 3.380 3.640 4,003,096 13,868,213 3.4644 3.278 3.268 3.278 3.259 3.509 4,152,027 3.3401 -7.10%
2024-08-02 0 3.660 3.630 3.660 3.600 3.780 2,470,000 9,148,800 3.7040 3.529 3.500 3.529 3.471 3.644 2,561,894 3.5711 -4.19%
2024-08-01 0 3.820 3.820 3.840 3.770 3.840 964,150 3,673,808 3.8104 3.683 3.683 3.702 3.635 3.702 1,000,020 3.6737 1.33%
2024-07-31 0 3.770 3.770 3.790 3.610 3.790 1,117,326 4,163,870 3.7266 3.635 3.635 3.654 3.481 3.654 1,158,895 3.5930 6.20%
2024-07-30 0 3.550 3.550 3.570 3.550 3.720 1,337,000 4,830,650 3.6131 3.423 3.423 3.442 3.423 3.587 1,386,742 3.4835 -4.57%
2024-07-29 0 3.720 3.690 3.730 3.670 3.760 647,634 2,408,208 3.7185 3.587 3.558 3.596 3.538 3.625 671,729 3.5851 1.36%
2024-07-26 0 3.670 3.670 3.680 3.670 3.880 1,402,372 5,220,013 3.7223 3.538 3.538 3.548 3.538 3.741 1,454,546 3.5888 -2.13%
2024-07-25 0 3.750 3.730 3.780 3.710 3.850 1,122,333 4,214,022 3.7547 3.615 3.596 3.644 3.577 3.712 1,164,088 3.6200 -2.34%
2024-07-24 0 3.840 3.840 3.860 3.800 3.890 618,188 2,378,130 3.8469 3.702 3.702 3.722 3.664 3.750 641,187 3.7089 0.26%
2024-07-23 0 3.830 3.810 3.830 3.810 4.010 626,712 2,412,100 3.8488 3.693 3.673 3.693 3.673 3.866 650,028 3.7108 -1.79%
2024-07-22 0 3.900 3.890 3.900 3.900 3.980 534,125 2,095,213 3.9227 3.760 3.750 3.760 3.760 3.837 553,997 3.7820 -2.50%
2024-07-19 0 4.000 3.990 4.000 3.980 4.020 1,470,301 5,878,891 3.9984 3.857 3.847 3.857 3.837 3.876 1,525,002 3.8550 -1.72%
2024-07-18 0 4.070 4.030 4.080 3.920 4.100 906,036 3,661,365 4.0411 3.924 3.885 3.934 3.779 3.953 939,744 3.8961 1.50%
2024-07-17 0 4.010 3.980 4.030 3.960 4.100 1,077,753 4,334,992 4.0223 3.866 3.837 3.885 3.818 3.953 1,117,850 3.8780 -0.99%
2024-07-16 0 4.050 4.050 4.060 3.850 4.080 1,964,370 7,800,904 3.9712 3.905 3.905 3.914 3.712 3.934 2,037,452 3.8288 3.32%
2024-07-15 0 3.920 3.920 3.950 3.830 3.950 1,024,036 4,003,578 3.9096 3.779 3.779 3.808 3.693 3.808 1,062,134 3.7694 -0.76%
2024-07-12 0 3.950 3.940 3.950 3.870 4.030 2,758,826 10,903,796 3.9523 3.808 3.799 3.808 3.731 3.885 2,861,465 3.8106 2.07%
2024-07-11 0 3.870 3.830 3.870 3.790 3.890 514,904 1,982,587 3.8504 3.731 3.693 3.731 3.654 3.750 534,060 3.7123 1.57%
2024-07-10 0 3.810 3.780 3.810 3.770 3.820 411,735 1,561,823 3.7933 3.673 3.644 3.673 3.635 3.683 427,053 3.6572 0.79%
2024-07-09 0 3.780 3.780 3.810 3.730 3.810 386,511 1,456,782 3.7691 3.644 3.644 3.673 3.596 3.673 400,891 3.6339 0.27%
2024-07-08 0 3.770 3.760 3.780 3.710 3.770 592,115 2,213,495 3.7383 3.635 3.625 3.644 3.577 3.635 614,144 3.6042 0.27%
2024-07-05 0 3.760 3.760 3.780 3.720 3.850 841,305 3,166,387 3.7637 3.625 3.625 3.644 3.587 3.712 872,605 3.6287 -1.05%
2024-07-04 0 3.800 3.780 3.800 3.780 3.950 468,000 1,795,580 3.8367 3.664 3.644 3.664 3.644 3.808 485,411 3.6991 -0.26%
2024-07-03 0 3.810 3.800 3.820 3.750 3.890 921,268 3,496,374 3.7952 3.673 3.664 3.683 3.615 3.750 955,543 3.6590 0.26%
2024-07-02 0 3.800 3.790 3.800 3.790 3.880 456,191 1,741,414 3.8173 3.664 3.654 3.664 3.654 3.741 473,163 3.6804 -0.78%
2024-06-28 0 3.830 3.830 3.840 3.780 3.860 1,031,018 3,940,867 3.8223 3.693 3.693 3.702 3.644 3.722 1,069,376 3.6852 0.79%
2024-06-27 0 3.800 3.790 3.800 3.800 3.870 1,034,112 3,952,842 3.8225 3.664 3.654 3.664 3.664 3.731 1,072,585 3.6853 -2.31%
2024-06-26 0 3.890 3.890 3.900 3.850 3.970 1,233,054 4,789,973 3.8846 3.750 3.750 3.760 3.712 3.828 1,278,929 3.7453 -1.02%
2024-06-25 0 3.930 3.900 3.940 3.890 3.980 326,391 1,278,625 3.9175 3.789 3.760 3.799 3.750 3.837 338,534 3.7769 1.03%
2024-06-24 0 3.890 3.860 3.890 3.850 3.950 1,223,876 4,757,505 3.8872 3.750 3.722 3.750 3.712 3.808 1,269,409 3.7478 -1.52%
2024-06-21 0 3.950 3.930 3.950 3.910 4.010 2,744,317 10,858,829 3.9568 3.808 3.789 3.808 3.770 3.866 2,846,417 3.8149 -1.00%
2024-06-20 0 3.990 3.990 4.020 3.890 4.030 915,281 3,643,428 3.9807 3.847 3.847 3.876 3.750 3.885 949,333 3.8379 0.00%
2024-06-19 0 3.990 3.990 4.000 3.810 4.070 3,446,000 13,820,230 4.0105 3.847 3.847 3.857 3.673 3.924 3,574,205 3.8667 4.72%
2024-06-18 0 3.810 3.800 3.840 3.750 3.900 1,739,623 6,650,254 3.8228 3.673 3.664 3.702 3.615 3.760 1,804,344 3.6857 3.25%
2024-06-17 0 3.690 3.690 3.740 3.690 3.820 1,520,376 5,717,058 3.7603 3.558 3.558 3.606 3.558 3.683 1,576,940 3.6254 -3.40%
2024-06-14 0 3.820 3.810 3.840 3.810 3.900 568,455 2,183,028 3.8403 3.683 3.673 3.702 3.673 3.760 589,604 3.7025 0.53%
2024-06-13 0 3.800 3.800 3.830 3.800 3.990 3,011,372 11,564,989 3.8404 3.664 3.664 3.693 3.664 3.847 3,123,407 3.7027 -1.30%
2024-06-12 0 3.850 3.850 3.870 3.800 3.930 2,103,388 8,138,609 3.8693 3.712 3.712 3.731 3.664 3.789 2,181,642 3.7305 -1.79%
2024-06-11 0 3.920 3.920 3.950 3.910 4.020 1,223,735 4,833,631 3.9499 3.779 3.779 3.808 3.770 3.876 1,269,263 3.8082 -2.49%
2024-06-07 0 4.020 4.020 4.030 4.020 4.170 617,348 2,508,825 4.0639 3.876 3.876 3.885 3.876 4.020 640,316 3.9181 -1.95%
2024-06-06 0 4.100 4.100 4.140 4.050 4.180 1,195,562 4,912,832 4.1092 3.953 3.953 3.992 3.905 4.030 1,240,042 3.9618 -1.68%
2024-06-05 0 4.170 4.170 4.180 4.150 4.340 722,000 3,053,990 4.2299 4.020 4.020 4.030 4.001 4.184 748,861 4.0782 -1.42%
2024-06-04 0 4.230 4.200 4.230 4.110 4.250 1,208,504 5,081,021 4.2044 4.078 4.049 4.078 3.963 4.098 1,253,465 4.0536 3.17%
2024-06-03 0 4.100 4.090 4.100 4.000 4.170 1,170,000 4,806,240 4.1079 3.953 3.943 3.953 3.857 4.020 1,213,529 3.9605 2.50%
2024-05-31 0 4.000 4.000 4.020 4.000 4.180 1,574,036 6,409,644 4.0721 3.857 3.857 3.876 3.857 4.030 1,632,596 3.9260 -1.23%
2024-05-30 0 4.050 4.040 4.050 4.010 4.250 1,226,000 4,984,200 4.0654 3.905 3.895 3.905 3.866 4.098 1,271,612 3.9196 -4.03%
2024-05-29 0 4.220 4.180 4.220 4.120 4.360 3,544,342 15,005,338 4.2336 4.069 4.030 4.069 3.972 4.204 3,676,206 4.0817 -1.40%
2024-05-28 0 4.280 4.240 4.280 4.240 4.370 1,738,473 7,524,479 4.3282 4.126 4.088 4.126 4.088 4.213 1,803,151 4.1730 -0.47%
2024-05-27 0 4.300 4.270 4.300 4.110 4.310 2,293,568 9,692,378 4.2259 4.146 4.117 4.146 3.963 4.155 2,378,898 4.0743 4.37%
2024-05-24 0 4.120 4.090 4.120 4.020 4.140 2,102,979 8,574,314 4.0772 3.972 3.943 3.972 3.876 3.992 2,181,218 3.9310 0.00%
2024-05-23 0 4.120 4.100 4.120 4.100 4.340 3,215,009 13,360,387 4.1556 3.972 3.953 3.972 3.953 4.184 3,334,620 4.0066 -6.36%
2024-05-22 0 4.400 4.360 4.400 4.300 4.480 2,521,518 11,061,343 4.3868 4.242 4.204 4.242 4.146 4.319 2,615,329 4.2294 2.33%
2024-05-21 0 4.300 4.300 4.310 4.300 4.500 1,771,604 7,713,617 4.3540 4.146 4.146 4.155 4.146 4.339 1,837,515 4.1979 -4.23%
2024-05-20 0 4.490 4.470 4.490 4.400 4.520 1,914,389 8,524,941 4.4531 4.329 4.310 4.329 4.242 4.358 1,985,612 4.2934 -0.22%
2024-05-17 0 4.500 4.490 4.500 4.400 4.590 1,976,089 8,875,750 4.4916 4.339 4.329 4.339 4.242 4.425 2,049,607 4.3305 -1.32%
2024-05-16 0 4.560 4.520 4.560 4.490 4.660 2,836,774 13,030,964 4.5936 4.396 4.358 4.396 4.329 4.493 2,942,313 4.4288 1.79%
2024-05-14 0 4.480 4.470 4.490 4.440 4.580 1,219,897 5,485,067 4.4963 4.319 4.310 4.329 4.281 4.416 1,265,282 4.3351 -1.75%
2024-05-13 0 4.560 4.560 4.590 4.300 4.610 4,596,307 20,632,985 4.4890 4.396 4.396 4.425 4.146 4.445 4,767,308 4.3280 4.83%
2024-05-10 0 4.350 4.310 4.350 4.240 4.410 2,258,011 9,756,953 4.3210 4.194 4.155 4.194 4.088 4.252 2,342,018 4.1660 -0.23%
2024-05-09 0 4.360 4.340 4.360 4.130 4.420 4,834,000 20,989,720 4.3421 4.204 4.184 4.204 3.982 4.261 5,013,844 4.1864 5.31%
2024-05-08 0 4.140 4.110 4.160 4.090 4.330 2,959,227 12,376,839 4.1825 3.992 3.963 4.011 3.943 4.175 3,069,322 4.0324 -3.94%
2024-05-07 0 4.310 4.310 4.330 4.280 4.390 1,186,939 5,133,298 4.3248 4.155 4.155 4.175 4.126 4.233 1,231,098 4.1697 -0.46%
2024-05-06 0 4.330 4.320 4.330 4.210 4.400 2,937,262 12,696,084 4.3224 4.175 4.165 4.175 4.059 4.242 3,046,540 4.1674 2.12%
2024-05-03 0 4.240 4.230 4.240 4.150 4.300 1,219,352 5,128,347 4.2058 4.088 4.078 4.088 4.001 4.146 1,264,717 4.0549 -1.17%
2024-05-02 0 4.290 4.260 4.300 4.030 4.360 2,759,933 11,681,745 4.2326 4.136 4.107 4.146 3.885 4.204 2,862,614 4.0808 4.13%
2024-04-30 0 4.120 4.120 4.140 4.110 4.320 1,064,093 4,422,818 4.1564 3.972 3.972 3.992 3.963 4.165 1,103,682 4.0073 -1.90%
2024-04-29 0 4.200 4.180 4.200 4.120 4.250 1,667,868 6,990,547 4.1913 4.049 4.030 4.049 3.972 4.098 1,729,919 4.0410 0.00%
2024-04-26 0 4.200 4.200 4.250 4.150 4.300 1,225,832 5,181,753 4.2271 4.049 4.049 4.098 4.001 4.146 1,271,438 4.0755 1.20%
2024-04-25 0 4.150 4.150 4.160 4.000 4.180 1,261,974 5,169,810 4.0966 4.001 4.001 4.011 3.857 4.030 1,308,924 3.9497 0.97%
2024-04-24 0 4.110 4.110 4.120 4.110 4.280 785,244 3,282,552 4.1803 3.963 3.963 3.972 3.963 4.126 814,458 4.0304 -1.20%
2024-04-23 0 4.160 4.160 4.170 3.890 4.190 2,688,379 10,854,789 4.0377 4.011 4.011 4.020 3.750 4.040 2,788,397 3.8928 7.49%
2024-04-22 0 3.870 3.860 3.870 3.830 3.920 456,000 1,764,400 3.8693 3.731 3.722 3.731 3.693 3.779 472,965 3.7305 -1.02%
2024-04-19 0 3.910 3.900 3.910 3.830 4.050 1,526,678 5,942,868 3.8927 3.770 3.760 3.770 3.693 3.905 1,583,477 3.7531 -2.25%
2024-04-18 0 4.000 3.990 4.000 3.950 4.080 1,686,953 6,752,556 4.0028 3.857 3.847 3.857 3.808 3.934 1,749,714 3.8592 1.52%
2024-04-17 0 3.940 3.940 3.950 3.820 3.950 948,225 3,684,868 3.8861 3.799 3.799 3.808 3.683 3.808 983,503 3.7467 0.77%
2024-04-16 0 3.910 3.850 3.910 3.820 4.100 2,810,815 11,064,767 3.9365 3.770 3.712 3.770 3.683 3.953 2,915,389 3.7953 -3.93%
2024-04-15 0 4.070 4.070 4.100 4.060 4.260 2,183,821 9,062,173 4.1497 3.924 3.924 3.953 3.914 4.107 2,265,068 4.0008 -4.46%
2024-04-12 0 4.260 4.230 4.260 4.170 4.260 1,353,818 5,694,811 4.2065 4.107 4.078 4.107 4.020 4.107 1,404,185 4.0556 -1.16%
2024-04-11 0 4.310 4.290 4.310 4.220 4.330 1,050,000 4,487,920 4.2742 4.155 4.136 4.155 4.069 4.175 1,089,064 4.1209 -0.23%
2024-04-10 0 4.320 4.310 4.320 4.250 4.380 1,200,167 5,178,804 4.3151 4.165 4.155 4.165 4.098 4.223 1,244,818 4.1603 0.47%
2024-04-09 0 4.300 4.280 4.300 4.170 4.440 2,475,513 10,712,666 4.3275 4.146 4.126 4.146 4.020 4.281 2,567,612 4.1722 1.42%
2024-04-08 0 4.240 4.220 4.240 3.890 4.250 4,226,606 17,593,577 4.1626 4.088 4.069 4.088 3.750 4.098 4,383,853 4.0133 7.07%
2024-04-05 0 3.960 3.960 3.970 3.580 4.140 8,246,583 31,674,684 3.8409 3.818 3.818 3.828 3.452 3.992 8,553,389 3.7032 14.12%
2024-04-03 0 3.470 3.470 3.480 3.430 3.500 815,123 2,835,145 3.4782 3.346 3.346 3.355 3.307 3.374 845,449 3.3534 -0.86%
2024-04-02 0 3.500 3.510 3.530 3.390 3.560 4,585,534 16,005,051 3.4903 3.374 3.384 3.403 3.268 3.432 4,756,134 3.3651 2.34%
2024-03-28 0 3.420 3.420 3.480 3.330 3.800 3,324,093 11,512,896 3.4635 3.297 3.297 3.355 3.211 3.664 3,447,763 3.3392 -3.66%
2024-03-27 0 3.550 3.540 3.580 3.490 3.880 2,778,361 9,827,513 3.5372 3.423 3.413 3.452 3.365 3.741 2,881,727 3.4103 -2.74%
2024-03-26 0 3.650 3.630 3.650 3.630 3.810 3,108,452 11,471,718 3.6905 3.519 3.500 3.519 3.500 3.673 3,224,099 3.5581 -1.62%
2024-03-25 0 3.710 3.700 3.730 3.710 3.850 2,053,537 7,740,522 3.7694 3.577 3.567 3.596 3.577 3.712 2,129,937 3.6342 -2.11%
2024-03-22 0 3.790 3.780 3.810 3.730 3.840 821,131 3,110,043 3.7875 3.654 3.644 3.673 3.596 3.702 851,680 3.6517 -0.26%
2024-03-21 0 3.800 3.800 3.840 3.780 3.910 1,032,779 3,969,729 3.8437 3.664 3.664 3.702 3.644 3.770 1,071,203 3.7059 0.53%
2024-03-20 0 3.780 3.780 3.800 3.750 3.840 940,074 3,567,139 3.7945 3.644 3.644 3.664 3.615 3.702 975,049 3.6584 -0.79%
2024-03-19 0 3.810 3.800 3.810 3.680 3.910 2,801,012 10,657,752 3.8050 3.673 3.664 3.673 3.548 3.770 2,905,221 3.6685 0.26%
2024-03-18 0 3.800 3.800 3.840 3.650 3.850 1,855,340 6,942,560 3.7419 3.664 3.664 3.702 3.519 3.712 1,924,366 3.6077 -1.30%
2024-03-15 0 3.850 3.850 3.860 3.750 3.890 2,103,274 8,052,882 3.8287 3.712 3.712 3.722 3.615 3.750 2,181,524 3.6914 0.00%
2024-03-14 0 3.850 3.850 3.860 3.780 3.930 2,021,294 7,762,638 3.8404 3.712 3.712 3.722 3.644 3.789 2,096,494 3.7027 -1.53%
2024-03-13 0 3.910 3.900 3.920 3.800 4.000 2,098,373 8,203,971 3.9097 3.770 3.760 3.779 3.664 3.857 2,176,441 3.7694 2.36%
2024-03-12 0 3.820 3.790 3.820 3.660 3.820 1,650,666 6,194,533 3.7527 3.683 3.654 3.683 3.529 3.683 1,712,077 3.6181 3.24%
2024-03-11 0 3.700 3.700 3.710 3.680 3.770 1,298,997 4,819,461 3.7101 3.567 3.567 3.577 3.548 3.635 1,347,325 3.5771 -1.86%
2024-03-08 0 3.770 3.750 3.760 3.730 3.810 1,634,243 6,171,831 3.7766 3.635 3.615 3.625 3.596 3.673 1,695,043 3.6411 0.27%
2024-03-07 0 3.760 3.740 3.760 3.600 3.800 2,249,735 8,301,970 3.6902 3.625 3.606 3.625 3.471 3.664 2,333,434 3.5578 4.16%
2024-03-06 0 3.610 3.610 3.620 3.500 3.620 1,702,115 6,083,055 3.5738 3.481 3.481 3.490 3.374 3.490 1,765,441 3.4456 1.98%
2024-03-05 0 3.540 3.530 3.540 3.500 3.600 3,650,730 12,904,439 3.5348 3.413 3.403 3.413 3.374 3.471 3,786,552 3.4080 -1.67%
2024-03-04 0 3.600 3.600 3.610 3.580 3.780 4,213,495 15,424,715 3.6608 3.471 3.471 3.481 3.452 3.644 4,370,254 3.5295 -3.23%
2024-03-01 0 3.720 3.720 3.730 3.580 3.760 2,347,728 8,614,280 3.6692 3.587 3.587 3.596 3.452 3.625 2,435,073 3.5376 3.91%
2024-02-29 0 3.580 3.580 3.590 3.500 3.630 1,900,859 6,796,666 3.5756 3.452 3.452 3.461 3.374 3.500 1,971,579 3.4473 0.85%
2024-02-28 0 3.550 3.550 3.570 3.500 3.640 3,794,112 13,572,538 3.5773 3.423 3.423 3.442 3.374 3.509 3,935,268 3.4489 -0.84%
2024-02-27 0 3.580 3.560 3.580 3.380 3.590 2,988,371 10,456,899 3.4992 3.452 3.432 3.452 3.259 3.461 3,099,550 3.3737 1.99%
2024-02-26 0 3.510 3.500 3.510 3.440 3.550 3,792,905 13,263,756 3.4970 3.384 3.374 3.384 3.317 3.423 3,934,016 3.3716 2.93%
2024-02-23 0 3.410 3.400 3.410 3.360 3.450 3,764,878 12,768,406 3.3915 3.288 3.278 3.288 3.239 3.326 3,904,947 3.2698 1.19%
2024-02-22 0 3.370 3.370 3.400 3.360 3.480 9,234,560 31,297,365 3.3892 3.249 3.249 3.278 3.239 3.355 9,578,123 3.2676 -2.88%
2024-02-21 0 3.470 3.450 3.470 3.120 3.470 10,267,455 34,874,086 3.3966 3.346 3.326 3.346 3.008 3.346 10,649,446 3.2747 7.76%
2024-02-20 0 3.220 3.220 3.230 2.950 3.260 6,840,789 21,631,353 3.1621 3.105 3.105 3.114 2.844 3.143 7,095,294 3.0487 6.98%
2024-02-19 0 3.010 3.010 3.020 2.890 3.080 3,080,000 9,144,540 2.9690 2.902 2.902 2.912 2.786 2.970 3,194,588 2.8625 -2.27%
2024-02-16 0 3.080 3.070 3.080 2.910 3.100 2,652,677 8,024,934 3.0252 2.970 2.960 2.970 2.806 2.989 2,751,367 2.9167 2.67%
2024-02-15 0 3.000 3.000 3.040 2.760 3.200 4,334,571 13,134,408 3.0302 2.892 2.892 2.931 2.661 3.085 4,495,834 2.9215 6.38%
2024-02-14 0 2.820 2.810 2.820 2.640 2.890 2,582,568 7,174,701 2.7781 2.719 2.709 2.719 2.545 2.786 2,678,650 2.6785 2.92%
2024-02-09 0 2.740 2.700 2.740 2.540 2.750 2,073,221 5,486,627 2.6464 2.642 2.603 2.642 2.449 2.651 2,150,353 2.5515 5.79%
2024-02-08 0 2.590 2.590 2.650 2.530 2.610 4,155,142 10,731,530 2.5827 2.497 2.497 2.555 2.439 2.516 4,309,730 2.4901 1.57%
2024-02-07 0 2.550 2.550 2.560 2.520 2.710 4,265,230 11,007,560 2.5808 2.459 2.459 2.468 2.430 2.613 4,423,914 2.4882 -4.85%
2024-02-06 0 2.680 2.680 2.690 2.650 2.710 2,468,527 6,630,307 2.6859 2.584 2.584 2.594 2.555 2.613 2,560,366 2.5896 1.13%
2024-02-05 0 2.650 2.640 2.650 2.570 2.670 925,210 2,438,951 2.6361 2.555 2.545 2.555 2.478 2.574 959,632 2.5415 0.00%
2024-02-02 0 2.650 2.650 2.660 2.610 2.740 1,631,623 4,350,913 2.6666 2.555 2.555 2.565 2.516 2.642 1,692,326 2.5710 0.38%
2024-02-01 0 2.640 2.620 2.640 2.570 2.650 2,763,351 7,264,905 2.6290 2.545 2.526 2.545 2.478 2.555 2,866,159 2.5347 0.76%
2024-01-31 0 2.620 2.620 2.630 2.590 2.700 2,936,487 7,724,585 2.6306 2.526 2.526 2.536 2.497 2.603 3,045,736 2.5362 -1.13%
2024-01-30 0 2.650 2.650 2.670 2.630 2.820 2,062,526 5,548,540 2.6902 2.555 2.555 2.574 2.536 2.719 2,139,260 2.5937 -6.69%
2024-01-29 0 2.840 2.820 2.840 2.800 2.910 949,087 2,716,214 2.8619 2.738 2.719 2.738 2.700 2.806 984,397 2.7593 -0.35%
2024-01-26 0 2.850 2.850 2.890 2.820 2.980 1,977,519 5,694,386 2.8796 2.748 2.748 2.786 2.719 2.873 2,051,091 2.7763 -2.40%
2024-01-25 0 2.920 2.920 2.930 2.700 2.970 5,508,747 15,539,207 2.8208 2.815 2.815 2.825 2.603 2.863 5,713,694 2.7196 5.80%
2024-01-24 0 2.760 2.760 2.770 2.590 2.770 4,770,586 12,668,400 2.6555 2.661 2.661 2.671 2.497 2.671 4,948,071 2.5603 7.39%
2024-01-23 0 2.570 2.560 2.580 2.550 2.650 5,073,978 13,112,056 2.5842 2.478 2.468 2.487 2.459 2.555 5,262,750 2.4915 0.00%
2024-01-22 0 2.570 2.570 2.580 2.530 2.730 4,007,146 10,275,115 2.5642 2.478 2.478 2.487 2.439 2.632 4,156,228 2.4722 -4.81%
2024-01-19 0 2.700 2.680 2.700 2.630 2.720 3,042,062 8,147,570 2.6783 2.603 2.584 2.603 2.536 2.622 3,155,239 2.5822 -0.74%
2024-01-18 0 2.720 2.690 2.720 2.610 2.760 5,670,212 15,235,853 2.6870 2.622 2.594 2.622 2.516 2.661 5,881,167 2.5906 1.49%
2024-01-17 0 2.680 2.680 2.690 2.670 2.830 1,504,435 4,073,631 2.7077 2.584 2.584 2.594 2.574 2.728 1,560,406 2.6106 -3.94%
2024-01-16 0 2.790 2.770 2.790 2.740 2.840 2,130,000 5,912,260 2.7757 2.690 2.671 2.690 2.642 2.738 2,209,245 2.6761 -0.36%
2024-01-15 0 2.800 2.790 2.800 2.760 2.900 1,924,091 5,376,119 2.7941 2.700 2.690 2.700 2.661 2.796 1,995,675 2.6939 -2.78%
2024-01-12 0 2.880 2.880 2.910 2.870 2.940 2,528,572 7,332,019 2.8997 2.777 2.777 2.806 2.767 2.835 2,622,645 2.7957 -0.35%
2024-01-11 0 2.890 2.890 2.900 2.810 2.930 1,494,224 4,300,823 2.8783 2.786 2.786 2.796 2.709 2.825 1,549,815 2.7751 0.70%
2024-01-10 0 2.870 2.870 2.880 2.860 3.010 1,918,672 5,597,412 2.9173 2.767 2.767 2.777 2.757 2.902 1,990,054 2.8127 -4.01%
2024-01-09 0 2.990 2.960 2.990 2.900 3.000 676,111 1,994,540 2.9500 2.883 2.854 2.883 2.796 2.892 701,265 2.8442 2.75%
2024-01-08 0 2.910 2.900 2.910 2.880 2.970 1,832,975 5,323,038 2.9040 2.806 2.796 2.806 2.777 2.863 1,901,169 2.7999 -2.02%
2024-01-05 0 2.970 2.960 2.970 2.950 3.020 1,228,755 3,655,817 2.9752 2.863 2.854 2.863 2.844 2.912 1,274,470 2.8685 -1.66%
2024-01-04 0 3.020 3.010 3.020 2.960 3.060 1,314,377 3,929,917 2.9899 2.912 2.902 2.912 2.854 2.950 1,363,277 2.8827 -0.33%
2024-01-03 0 3.030 3.020 3.030 2.980 3.040 1,200,831 3,603,612 3.0009 2.921 2.912 2.921 2.873 2.931 1,245,507 2.8933 -0.66%
2024-01-02 0 3.050 3.030 3.050 2.970 3.080 1,498,073 4,527,182 3.0220 2.941 2.921 2.941 2.863 2.970 1,553,807 2.9136 -0.65%
2023-12-29 0 3.070 3.060 3.070 3.010 3.100 1,502,064 4,600,355 3.0627 2.960 2.950 2.960 2.902 2.989 1,557,947 2.9528 -1.29%
2023-12-28 0 3.110 3.110 3.120 2.980 3.120 2,472,000 7,498,260 3.0333 2.998 2.998 3.008 2.873 3.008 2,563,968 2.9245 4.36%
2023-12-27 0 2.980 2.950 2.980 2.930 3.000 826,000 2,444,280 2.9592 2.873 2.844 2.873 2.825 2.892 856,731 2.8530 1.02%
2023-12-22 0 2.950 2.950 2.980 2.900 3.040 2,756,023 8,214,634 2.9806 2.844 2.844 2.873 2.796 2.931 2,858,558 2.8737 -1.67%
2023-12-21 0 3.000 3.000 3.010 2.810 3.020 2,554,402 7,478,265 2.9276 2.892 2.892 2.902 2.709 2.912 2,649,436 2.8226 4.90%
2023-12-20 0 2.860 2.850 2.860 2.800 2.890 1,743,914 4,976,333 2.8535 2.757 2.748 2.757 2.700 2.786 1,808,795 2.7512 3.25%
2023-12-19 0 2.770 2.770 2.790 2.760 2.910 3,858,446 10,790,757 2.7967 2.671 2.671 2.690 2.661 2.806 4,001,996 2.6963 -4.48%
2023-12-18 0 2.900 2.880 2.900 2.810 3.000 3,995,271 11,562,010 2.8939 2.796 2.777 2.796 2.709 2.892 4,143,911 2.7901 -2.36%
2023-12-15 0 2.970 2.970 2.980 2.970 3.050 4,711,221 14,124,231 2.9980 2.863 2.863 2.873 2.863 2.941 4,886,497 2.8905 0.34%
2023-12-14 0 2.960 2.950 2.960 2.930 3.040 1,777,632 5,304,064 2.9838 2.854 2.844 2.854 2.825 2.931 1,843,767 2.8768 -0.34%
2023-12-13 0 2.970 2.940 2.970 2.940 3.130 3,911,107 11,717,434 2.9959 2.863 2.835 2.863 2.835 3.018 4,056,616 2.8885 -2.94%
2023-12-12 0 3.060 3.000 3.060 2.900 3.070 7,498,147 22,554,040 3.0079 2.950 2.892 2.950 2.796 2.960 7,777,108 2.9001 3.38%
2023-12-11 0 2.960 2.960 2.980 2.820 3.240 11,782,572 34,587,181 2.9355 2.854 2.854 2.873 2.719 3.124 12,220,931 2.8302 -9.20%
2023-12-08 0 3.260 3.250 3.260 3.250 3.500 2,614,476 8,690,259 3.3239 3.143 3.133 3.143 3.133 3.374 2,711,745 3.2047 -6.32%
2023-12-07 0 3.480 3.470 3.480 3.450 3.600 951,379 3,322,988 3.4928 3.355 3.346 3.355 3.326 3.471 986,774 3.3675 -1.14%
2023-12-06 0 3.520 3.500 3.520 3.480 3.610 428,110 1,520,522 3.5517 3.394 3.374 3.394 3.355 3.481 444,037 3.4243 2.03%
2023-12-05 0 3.450 3.450 3.520 3.430 3.570 526,443 1,837,628 3.4906 3.326 3.326 3.394 3.307 3.442 546,029 3.3654 -1.99%
2023-12-04 0 3.520 3.520 3.620 3.510 3.650 754,000 2,681,680 3.5566 3.394 3.394 3.490 3.384 3.519 782,052 3.4290 -2.76%
2023-12-01 0 3.620 3.620 3.630 3.610 3.800 630,158 2,314,170 3.6724 3.490 3.490 3.500 3.481 3.664 653,602 3.5406 -3.98%
2023-11-30 0 3.770 3.750 3.770 3.660 3.780 642,655 2,405,903 3.7437 3.635 3.615 3.635 3.529 3.644 666,564 3.6094 1.89%
2023-11-29 0 3.700 3.700 3.730 3.620 3.740 2,488,112 9,254,145 3.7193 3.567 3.567 3.596 3.490 3.606 2,580,680 3.5859 -0.27%
2023-11-28 0 3.710 3.700 3.710 3.630 3.750 884,770 3,276,388 3.7031 3.577 3.567 3.577 3.500 3.615 917,687 3.5703 -0.54%
2023-11-27 0 3.730 3.730 3.760 3.700 3.830 1,104,452 4,123,833 3.7338 3.596 3.596 3.625 3.567 3.693 1,145,542 3.5999 -2.36%
2023-11-24 0 3.820 3.780 3.820 3.770 3.920 487,393 1,866,620 3.8298 3.683 3.644 3.683 3.635 3.779 505,526 3.6924 -2.55%
2023-11-23 0 3.920 3.900 3.920 3.700 3.910 1,224,130 4,712,017 3.8493 3.779 3.760 3.779 3.567 3.770 1,269,673 3.7112 5.09%
2023-11-22 0 3.730 3.730 3.780 3.700 3.800 1,460,550 5,503,288 3.7680 3.596 3.596 3.644 3.567 3.664 1,514,888 3.6328 -0.53%
2023-11-21 0 3.750 3.730 3.750 3.730 3.800 881,641 3,309,802 3.7541 3.615 3.596 3.615 3.596 3.664 914,442 3.6195 0.54%
2023-11-20 0 3.730 3.730 3.750 3.660 3.780 1,170,223 4,383,141 3.7456 3.596 3.596 3.615 3.529 3.644 1,213,760 3.6112 0.81%
2023-11-17 0 3.700 3.690 3.700 3.550 3.760 1,931,340 7,168,196 3.7115 3.567 3.558 3.567 3.423 3.625 2,003,194 3.5784 2.78%
2023-11-16 0 3.600 3.600 3.610 3.500 3.660 975,274 3,502,663 3.5915 3.471 3.471 3.481 3.374 3.529 1,011,558 3.4626 0.56%
2023-11-15 0 3.580 3.580 3.600 3.490 3.600 2,014,056 7,155,337 3.5527 3.452 3.452 3.471 3.365 3.471 2,088,987 3.4253 3.47%
2023-11-14 0 3.460 3.450 3.500 3.430 3.550 879,433 3,061,049 3.4807 3.336 3.326 3.374 3.307 3.423 912,151 3.3559 -1.42%
2023-11-13 0 3.510 3.510 3.550 3.480 3.580 710,566 2,506,558 3.5276 3.384 3.384 3.423 3.355 3.452 737,002 3.4010 0.00%
2023-11-10 0 3.510 3.510 3.520 3.430 3.530 1,161,457 4,049,669 3.4867 3.384 3.384 3.394 3.307 3.403 1,204,668 3.3616 1.74%
2023-11-09 0 3.450 3.450 3.470 3.450 3.580 1,641,690 5,761,807 3.5097 3.326 3.326 3.346 3.326 3.452 1,702,767 3.3838 -2.27%
2023-11-08 0 3.530 3.530 3.550 3.500 3.640 642,000 2,278,260 3.5487 3.403 3.403 3.423 3.374 3.509 665,885 3.4214 -0.56%
2023-11-07 0 3.550 3.550 3.580 3.520 3.640 910,558 3,237,375 3.5554 3.423 3.423 3.452 3.394 3.509 944,434 3.4278 -0.28%
2023-11-06 0 3.560 3.560 3.580 3.520 3.630 1,296,072 4,643,894 3.5831 3.432 3.432 3.452 3.394 3.500 1,344,291 3.4545 1.71%
2023-11-03 0 3.500 3.480 3.500 3.270 3.500 764,689 2,626,978 3.4354 3.374 3.355 3.374 3.153 3.374 793,138 3.3121 6.38%
2023-11-02 0 3.290 3.290 3.310 3.210 3.340 472,000 1,556,460 3.2976 3.172 3.172 3.191 3.095 3.220 489,560 3.1793 0.00%
2023-11-01 0 3.290 3.290 3.310 3.230 3.410 812,511 2,680,623 3.2992 3.172 3.172 3.191 3.114 3.288 842,740 3.1808 -2.08%
2023-10-31 0 3.360 3.360 3.390 3.340 3.590 2,144,957 7,289,310 3.3983 3.239 3.239 3.268 3.220 3.461 2,224,758 3.2765 -4.00%
2023-10-30 0 3.500 3.490 3.500 3.450 3.550 906,376 3,175,333 3.5033 3.374 3.365 3.374 3.326 3.423 940,097 3.3777 1.45%
2023-10-27 0 3.450 3.450 3.480 3.410 3.530 1,353,413 4,683,469 3.4605 3.326 3.326 3.355 3.288 3.403 1,403,765 3.3364 1.17%
2023-10-26 0 3.410 3.410 3.440 3.320 3.460 1,283,646 4,376,187 3.4092 3.288 3.288 3.317 3.201 3.336 1,331,403 3.2869 2.10%
2023-10-25 0 3.340 3.340 3.380 3.280 3.380 2,708,404 9,036,380 3.3364 3.220 3.220 3.259 3.162 3.259 2,809,167 3.2167 3.09%
2023-10-24 0 3.240 3.230 3.240 3.150 3.370 4,456,224 14,349,224 3.2200 3.124 3.114 3.124 3.037 3.249 4,622,013 3.1045 -3.28%
2023-10-20 0 3.350 3.350 3.370 3.350 3.590 1,462,564 5,001,116 3.4194 3.230 3.230 3.249 3.230 3.461 1,516,977 3.2968 -4.56%
2023-10-19 0 3.510 3.500 3.510 3.490 3.870 8,558,000 30,212,515 3.5303 3.384 3.374 3.384 3.365 3.731 8,876,392 3.4037 -7.63%
2023-10-18 0 3.800 3.780 3.800 3.600 4.050 5,821,307 22,272,318 3.8260 3.664 3.644 3.664 3.471 3.905 6,037,883 3.6888 9.83%
2023-10-17 0 3.460 3.450 3.490 3.420 3.500 1,112,112 3,841,315 3.4541 3.336 3.326 3.365 3.297 3.374 1,153,487 3.3302 1.17%
2023-10-16 0 3.420 3.420 3.440 3.410 3.510 482,000 1,657,140 3.4380 3.297 3.297 3.317 3.288 3.384 499,932 3.3147 -2.56%
2023-10-13 0 3.510 3.500 3.540 3.500 3.620 3,427,401 12,176,580 3.5527 3.384 3.374 3.413 3.374 3.490 3,554,914 3.4253 -4.10%
2023-10-12 0 3.660 3.660 3.700 3.610 3.700 899,131 3,281,220 3.6493 3.529 3.529 3.567 3.481 3.567 932,582 3.5184 0.55%
2023-10-11 0 3.640 3.640 3.660 3.420 3.690 2,546,673 9,062,139 3.5584 3.509 3.509 3.529 3.297 3.558 2,641,419 3.4308 6.74%
2023-10-10 0 3.410 3.410 3.430 3.380 3.500 3,532,378 12,112,670 3.4290 3.288 3.288 3.307 3.259 3.374 3,663,797 3.3060 -0.58%
2023-10-09 0 3.430 3.420 3.430 3.420 3.500 551,875 1,905,944 3.4536 3.307 3.297 3.307 3.297 3.374 572,407 3.3297 -2.28%
2023-10-06 0 3.510 3.500 3.510 3.410 3.540 2,136,186 7,468,027 3.4960 3.384 3.374 3.384 3.288 3.413 2,215,661 3.3706 2.93%
2023-10-05 0 3.410 3.410 3.420 3.370 3.590 3,506,045 12,141,481 3.4630 3.288 3.288 3.297 3.249 3.461 3,636,484 3.3388 -3.94%
2023-10-04 0 3.550 3.550 3.560 3.510 3.700 2,132,641 7,605,791 3.5664 3.423 3.423 3.432 3.384 3.567 2,211,984 3.4384 -3.27%
2023-10-03 0 3.670 3.670 3.690 3.640 3.800 1,506,994 5,585,115 3.7061 3.538 3.538 3.558 3.509 3.664 1,563,060 3.5732 -2.91%
2023-09-29 0 3.780 3.780 3.800 3.720 3.800 582,377 2,195,011 3.7691 3.644 3.644 3.664 3.587 3.664 604,044 3.6339 1.89%
2023-09-28 0 3.710 3.710 3.730 3.700 3.760 1,061,565 3,953,637 3.7243 3.577 3.577 3.596 3.567 3.625 1,101,059 3.5908 -2.11%
2023-09-27 0 3.790 3.790 3.810 3.780 3.870 808,000 3,067,840 3.7968 3.654 3.654 3.673 3.644 3.731 838,061 3.6606 -0.26%
2023-09-26 0 3.800 3.800 3.820 3.730 3.830 1,024,371 3,887,486 3.7950 3.664 3.664 3.683 3.596 3.693 1,062,482 3.6589 0.00%
2023-09-25 0 3.800 3.800 3.820 3.770 4.000 1,970,547 7,522,905 3.8177 3.664 3.664 3.683 3.635 3.857 2,043,859 3.6807 -4.28%
2023-09-22 0 3.970 3.970 4.040 3.860 4.000 1,102,678 4,317,614 3.9156 3.828 3.828 3.895 3.722 3.857 1,143,702 3.7751 1.02%
2023-09-21 0 3.930 3.920 3.930 3.920 4.060 1,078,508 4,254,860 3.9451 3.789 3.779 3.789 3.779 3.914 1,118,633 3.8036 -2.00%
2023-09-20 0 4.010 4.010 4.020 3.900 4.040 554,162 2,211,483 3.9907 3.866 3.866 3.876 3.760 3.895 574,779 3.8475 0.00%
2023-09-19 0 4.010 4.010 4.020 4.000 4.070 1,080,000 4,346,180 4.0242 3.866 3.866 3.876 3.857 3.924 1,120,180 3.8799 -1.47%
2023-09-18 0 4.070 4.060 4.090 4.070 4.170 539,068 2,221,673 4.1213 3.924 3.914 3.943 3.924 4.020 559,123 3.9735 -2.16%
2023-09-15 0 4.160 4.160 4.230 4.140 4.270 1,340,112 5,590,208 4.1714 4.011 4.011 4.078 3.992 4.117 1,389,970 4.0218 -0.48%
2023-09-14 0 4.180 4.180 4.200 4.180 4.300 845,021 3,566,340 4.2204 4.030 4.030 4.049 4.030 4.146 876,459 4.0690 -2.79%
2023-09-13 0 4.300 4.290 4.300 4.230 4.320 749,705 3,201,334 4.2701 4.146 4.136 4.146 4.078 4.165 777,597 4.1170 1.18%
2023-09-12 0 4.250 4.170 4.250 4.050 4.260 1,126,379 4,715,566 4.1865 4.098 4.020 4.098 3.905 4.107 1,168,285 4.0363 4.17%
2023-09-11 0 4.080 4.080 4.130 4.020 4.140 548,749 2,230,950 4.0655 3.934 3.934 3.982 3.876 3.992 569,165 3.9197 0.25%
2023-09-07 0 4.070 4.060 4.070 4.070 4.100 374,725 1,527,092 4.0752 3.924 3.914 3.924 3.924 3.953 388,666 3.9291 -0.73%
2023-09-06 0 4.100 4.100 4.120 4.000 4.130 1,106,507 4,491,861 4.0595 3.953 3.953 3.972 3.857 3.982 1,147,674 3.9139 0.49%
2023-09-05 0 4.080 4.080 4.090 4.050 4.170 413,682 1,685,293 4.0739 3.934 3.934 3.943 3.905 4.020 429,073 3.9278 -1.21%
2023-09-04 0 4.130 4.130 4.160 4.000 4.180 1,175,431 4,811,379 4.0933 3.982 3.982 4.011 3.857 4.030 1,219,162 3.9465 3.25%
2023-08-31 0 4.000 4.000 4.030 4.000 4.130 813,000 3,282,480 4.0375 3.857 3.857 3.885 3.857 3.982 843,247 3.8927 -1.72%
2023-08-30 0 4.070 4.070 4.110 4.060 4.180 689,451 2,829,230 4.1036 3.924 3.924 3.963 3.914 4.030 715,101 3.9564 -1.21%
2023-08-29 0 4.120 4.120 4.140 4.080 4.150 1,122,847 4,625,117 4.1191 3.972 3.972 3.992 3.934 4.001 1,164,621 3.9713 1.73%
2023-08-28 0 4.050 4.050 4.100 4.050 4.190 1,197,439 4,913,787 4.1036 3.905 3.905 3.953 3.905 4.040 1,241,989 3.9564 -0.74%
2023-08-25 0 4.080 4.080 4.110 4.050 4.190 639,018 2,617,643 4.0964 3.934 3.934 3.963 3.905 4.040 662,792 3.9494 -2.63%
2023-08-24 0 4.190 4.140 4.200 4.050 4.200 901,267 3,750,843 4.1617 4.040 3.992 4.049 3.905 4.049 934,798 4.0125 3.46%
2023-08-23 0 4.050 4.050 4.080 4.030 4.130 1,136,704 4,629,371 4.0726 3.905 3.905 3.934 3.885 3.982 1,178,994 3.9265 -1.70%
2023-08-22 0 4.120 4.120 4.170 4.100 4.210 698,075 2,905,784 4.1626 3.972 3.972 4.020 3.953 4.059 724,046 4.0133 0.73%
2023-08-21 0 4.090 4.090 4.130 4.090 4.190 852,881 3,527,852 4.1364 3.943 3.943 3.982 3.943 4.040 884,612 3.9880 -3.08%
2023-08-18 0 4.220 4.210 4.220 4.210 4.320 757,094 3,222,231 4.2561 4.069 4.059 4.069 4.059 4.165 785,261 4.1034 -0.94%
2023-08-17 0 4.260 4.260 4.310 4.210 4.360 742,572 3,184,209 4.2881 4.107 4.107 4.155 4.059 4.204 770,199 4.1343 -1.62%
2023-08-16 0 4.330 4.330 4.360 4.300 4.500 668,095 2,893,906 4.3316 4.175 4.175 4.204 4.146 4.339 692,951 4.1762 -1.59%
2023-08-15 0 4.400 4.400 4.430 4.380 4.550 418,302 1,850,442 4.4237 4.242 4.242 4.271 4.223 4.387 433,865 4.2650 -0.45%
2023-08-14 0 4.420 4.420 4.430 4.360 4.550 1,066,384 4,728,423 4.4341 4.261 4.261 4.271 4.204 4.387 1,106,058 4.2750 -3.70%
2023-08-11 0 4.590 4.550 4.590 4.490 4.640 298,150 1,351,932 4.5344 4.425 4.387 4.425 4.329 4.474 309,242 4.3718 0.88%
2023-08-10 0 4.550 4.550 4.600 4.530 4.620 386,050 1,758,267 4.5545 4.387 4.387 4.435 4.368 4.454 400,413 4.3911 -1.09%
2023-08-09 0 4.600 4.590 4.600 4.530 4.630 447,006 2,047,495 4.5805 4.435 4.425 4.435 4.368 4.464 463,636 4.4162 -0.65%
2023-08-08 0 4.630 4.630 4.650 4.550 4.650 806,001 3,701,264 4.5921 4.464 4.464 4.483 4.387 4.483 835,987 4.4274 -0.86%
2023-08-07 0 4.670 4.660 4.680 4.620 4.740 318,814 1,483,495 4.6532 4.502 4.493 4.512 4.454 4.570 330,675 4.4863 -1.27%
2023-08-04 0 4.730 4.730 4.750 4.700 4.790 370,056 1,746,936 4.7207 4.560 4.560 4.580 4.531 4.618 383,824 4.5514 0.21%
2023-08-03 0 4.720 4.680 4.720 4.530 4.760 1,458,187 6,832,139 4.6854 4.551 4.512 4.551 4.368 4.589 1,512,437 4.5173 2.61%
2023-08-02 0 4.600 4.600 4.620 4.530 4.750 679,469 3,139,837 4.6210 4.435 4.435 4.454 4.368 4.580 704,748 4.4553 -2.13%
2023-08-01 0 4.700 4.700 4.720 4.630 4.980 2,144,003 10,184,884 4.7504 4.531 4.531 4.551 4.464 4.801 2,223,769 4.5800 -3.89%
2023-07-31 0 4.890 4.890 4.900 4.880 5.170 2,066,501 10,315,308 4.9917 4.715 4.715 4.724 4.705 4.985 2,143,383 4.8126 -2.00%
2023-07-28 0 4.990 4.990 5.000 4.760 5.000 884,313 4,342,440 4.9105 4.811 4.811 4.821 4.589 4.821 917,213 4.7344 4.39%
2023-07-27 0 4.780 4.770 4.810 4.750 4.830 1,203,617 5,772,813 4.7962 4.609 4.599 4.637 4.580 4.657 1,248,396 4.6242 0.42%
2023-07-26 0 4.760 4.760 4.780 4.670 4.780 651,659 3,081,433 4.7286 4.589 4.589 4.609 4.502 4.609 675,903 4.5590 0.63%
2023-07-25 0 4.730 4.730 4.740 4.620 4.750 1,289,904 6,057,828 4.6963 4.560 4.560 4.570 4.454 4.580 1,337,894 4.5279 3.28%
2023-07-24 0 4.580 4.570 4.580 4.540 4.750 1,600,452 7,365,678 4.6022 4.416 4.406 4.416 4.377 4.580 1,659,995 4.4372 0.88%
2023-07-21 0 4.540 4.540 4.580 4.500 4.610 916,289 4,175,100 4.5565 4.377 4.377 4.416 4.339 4.445 950,379 4.3931 0.00%
2023-07-20 0 4.540 4.540 4.550 4.540 4.820 2,037,815 9,405,111 4.6153 4.377 4.377 4.387 4.377 4.647 2,113,630 4.4497 -2.37%
2023-07-19 0 4.650 4.640 4.650 4.500 4.680 752,523 3,447,872 4.5817 4.483 4.474 4.483 4.339 4.512 780,520 4.4174 0.00%
2023-07-18 0 4.650 4.620 4.650 4.530 4.670 1,382,188 6,364,855 4.6049 4.483 4.454 4.483 4.368 4.502 1,433,611 4.4397 0.00%
2023-07-14 0 4.650 4.630 4.670 4.610 4.750 2,630,320 12,260,732 4.6613 4.483 4.464 4.502 4.445 4.580 2,728,178 4.4941 -1.06%
2023-07-13 0 4.700 4.700 4.710 4.680 4.930 2,186,631 10,425,871 4.7680 4.531 4.531 4.541 4.512 4.753 2,267,982 4.5970 -1.47%
2023-07-12 0 4.770 4.760 4.770 4.570 4.770 2,436,939 11,475,664 4.7090 4.599 4.589 4.599 4.406 4.599 2,527,603 4.5401 5.07%
2023-07-11 0 4.540 4.540 4.550 4.380 4.600 2,499,893 11,338,559 4.5356 4.377 4.377 4.387 4.223 4.435 2,592,899 4.3729 4.37%
2023-07-10 0 4.350 4.330 4.350 4.280 4.350 709,638 3,065,688 4.3201 4.194 4.175 4.194 4.126 4.194 736,039 4.1651 2.11%
2023-07-07 0 4.260 4.250 4.260 4.100 4.280 725,606 3,055,115 4.2104 4.107 4.098 4.107 3.953 4.126 752,601 4.0594 2.16%
2023-07-06 0 4.170 4.170 4.200 4.140 4.310 1,002,057 4,224,815 4.2161 4.020 4.020 4.049 3.992 4.155 1,039,338 4.0649 -2.80%
2023-07-05 0 4.290 4.280 4.300 4.220 4.370 740,037 3,163,885 4.2753 4.136 4.126 4.146 4.069 4.213 767,569 4.1220 -1.61%
2023-07-04 0 4.360 4.380 4.390 4.310 4.450 890,203 3,895,002 4.3754 4.204 4.223 4.233 4.155 4.290 923,322 4.2185 0.46%
2023-07-03 0 4.340 4.290 4.340 4.130 4.350 2,036,334 8,698,817 4.2718 4.184 4.136 4.184 3.982 4.194 2,112,094 4.1186 5.08%
2023-06-30 0 4.130 4.130 4.140 4.120 4.340 1,568,050 6,567,037 4.1880 3.982 3.982 3.992 3.972 4.184 1,626,388 4.0378 -2.59%
2023-06-29 0 4.240 4.210 4.240 4.180 4.350 832,444 3,530,522 4.2412 4.088 4.059 4.088 4.030 4.194 863,414 4.0890 -2.75%
2023-06-28 0 4.360 4.350 4.360 4.250 4.370 1,486,299 6,428,109 4.3249 4.204 4.194 4.204 4.098 4.213 1,541,595 4.1698 2.59%
2023-06-27 0 4.250 4.210 4.250 4.120 4.280 1,251,108 5,294,366 4.2317 4.098 4.059 4.098 3.972 4.126 1,297,654 4.0800 0.95%
2023-06-26 0 4.210 4.180 4.210 4.180 4.460 1,343,964 5,750,422 4.2787 4.059 4.030 4.059 4.030 4.300 1,393,965 4.1252 -1.41%
2023-06-23 0 4.270 4.230 4.290 4.240 4.550 2,953,212 12,674,177 4.2917 4.117 4.078 4.136 4.088 4.387 3,063,083 4.1377 -4.90%
2023-06-21 0 4.490 4.490 4.510 4.490 4.650 2,361,267 10,706,781 4.5343 4.329 4.329 4.348 4.329 4.483 2,449,116 4.3717 -3.23%
2023-06-20 0 4.640 4.610 4.640 4.590 4.750 1,497,581 6,929,468 4.6271 4.474 4.445 4.474 4.425 4.580 1,553,297 4.4611 -1.28%
2023-06-19 0 4.700 4.690 4.740 4.660 4.930 1,269,029 6,008,270 4.7345 4.531 4.522 4.570 4.493 4.753 1,316,242 4.5647 -4.08%
2023-06-16 0 4.900 4.900 4.910 4.810 4.950 9,969,693 48,679,675 4.8828 4.724 4.724 4.734 4.637 4.772 10,340,606 4.7076 1.45%
2023-06-15 0 4.830 4.820 4.830 4.600 4.890 2,782,612 13,165,181 4.7312 4.657 4.647 4.657 4.435 4.715 2,886,136 4.5615 2.99%
2023-06-14 0 4.690 4.680 4.690 4.630 4.790 1,546,375 7,233,870 4.6780 4.522 4.512 4.522 4.464 4.618 1,603,906 4.5102 -1.26%
2023-06-13 0 4.750 4.700 4.750 4.630 4.750 1,679,064 7,868,585 4.6863 4.580 4.531 4.580 4.464 4.580 1,741,532 4.5182 1.71%
2023-06-12 0 4.670 4.670 4.690 4.630 4.900 1,784,185 8,366,198 4.6891 4.502 4.502 4.522 4.464 4.724 1,850,564 4.5209 -4.30%
2023-06-09 0 4.880 4.880 4.890 4.860 5.030 1,120,704 5,515,550 4.9215 4.705 4.705 4.715 4.686 4.850 1,162,399 4.7450 -1.61%
2023-06-08 0 4.960 4.950 4.960 4.930 5.100 1,106,366 5,485,084 4.9577 4.782 4.772 4.782 4.753 4.917 1,147,527 4.7799 -0.20%
2023-06-07 0 4.970 4.950 4.970 4.950 5.100 1,436,223 7,215,419 5.0239 4.792 4.772 4.792 4.772 4.917 1,489,656 4.8437 0.40%
2023-06-06 0 4.950 4.930 4.950 4.880 5.010 1,296,427 6,399,083 4.9359 4.772 4.753 4.772 4.705 4.830 1,344,659 4.7589 0.41%
2023-06-05 0 4.930 4.900 4.940 4.830 5.040 2,040,071 10,009,242 4.9063 4.753 4.724 4.763 4.657 4.859 2,115,970 4.7303 1.02%
2023-06-02 0 4.880 4.880 4.930 4.610 4.940 4,586,215 22,293,029 4.8609 4.705 4.705 4.753 4.445 4.763 4,756,841 4.6865 5.86%
2023-06-01 0 4.610 4.580 4.620 4.560 4.900 2,578,349 12,020,763 4.6622 4.445 4.416 4.454 4.396 4.724 2,674,274 4.4950 -5.92%
2023-05-31 0 4.900 4.850 4.900 4.850 5.100 3,038,221 15,035,587 4.9488 4.724 4.676 4.724 4.676 4.917 3,151,255 4.7713 -5.77%
2023-05-30 0 5.200 5.020 5.200 4.900 5.200 1,259,186 6,285,361 4.9916 5.013 4.840 5.013 4.724 5.013 1,306,033 4.8126 4.42%
2023-05-29 0 4.980 4.960 4.980 4.950 5.140 1,445,204 7,272,387 5.0321 4.801 4.782 4.801 4.772 4.956 1,498,971 4.8516 0.00%
2023-05-25 0 4.980 4.980 4.990 4.920 5.070 1,640,326 8,145,246 4.9656 4.801 4.801 4.811 4.744 4.888 1,701,353 4.7875 -2.16%
2023-05-24 0 5.090 5.090 5.100 5.050 5.270 1,906,219 9,858,139 5.1716 4.907 4.907 4.917 4.869 5.081 1,977,138 4.9861 -3.42%
2023-05-23 0 5.270 5.260 5.270 5.250 5.450 4,248,170 22,680,969 5.3390 5.081 5.071 5.081 5.062 5.255 4,406,219 5.1475 -2.41%
2023-05-22 0 5.400 5.300 5.400 5.100 5.880 3,408,047 18,445,122 5.4122 5.206 5.110 5.206 4.917 5.669 3,534,840 5.2181 -6.90%
2023-05-19 0 5.800 5.790 5.800 5.700 5.870 774,372 4,471,065 5.7738 5.592 5.582 5.592 5.496 5.659 803,182 5.5667 1.05%
2023-05-18 0 5.740 5.720 5.740 5.690 5.990 1,292,808 7,515,079 5.8130 5.534 5.515 5.534 5.486 5.775 1,340,906 5.6045 -2.88%
2023-05-17 0 5.910 5.910 5.920 5.890 6.040 807,855 4,794,452 5.9348 5.698 5.698 5.708 5.679 5.823 837,910 5.7219 -1.17%
2023-05-16 0 5.980 5.980 5.990 5.980 6.090 626,190 3,768,112 6.0175 5.766 5.766 5.775 5.766 5.872 649,487 5.8017 -0.99%
2023-05-15 0 6.040 6.030 6.040 6.000 6.170 334,344 2,023,328 6.0516 5.823 5.814 5.823 5.785 5.949 346,783 5.8346 -0.33%
2023-05-12 0 6.060 6.060 6.080 6.000 6.280 518,000 3,143,780 6.0691 5.843 5.843 5.862 5.785 6.055 537,272 5.8514 -1.46%
2023-05-11 0 6.150 6.130 6.150 6.080 6.230 452,000 2,795,720 6.1852 5.929 5.910 5.929 5.862 6.007 468,816 5.9634 0.49%
2023-05-10 0 6.120 6.120 6.130 6.080 6.200 456,000 2,800,880 6.1423 5.900 5.900 5.910 5.862 5.978 472,965 5.9220 -1.29%
2023-05-09 0 6.200 6.170 6.200 6.160 6.410 800,541 4,986,815 6.2293 5.978 5.949 5.978 5.939 6.180 830,324 6.0059 -3.13%
2023-05-08 0 6.400 6.390 6.410 6.280 6.440 5,277,463 33,539,834 6.3553 6.170 6.161 6.180 6.055 6.209 5,473,806 6.1273 3.23%
2023-05-05 0 6.200 6.200 6.210 6.150 6.280 658,340 4,089,475 6.2118 5.978 5.978 5.987 5.929 6.055 682,833 5.9890 0.00%
2023-05-04 0 6.200 6.200 6.210 6.020 6.200 568,037 3,492,592 6.1485 5.978 5.978 5.987 5.804 5.978 589,170 5.9280 0.81%
2023-05-03 0 6.150 6.120 6.150 6.080 6.200 308,598 1,889,010 6.1213 5.929 5.900 5.929 5.862 5.978 320,079 5.9017 -2.07%
2023-05-02 0 6.280 6.250 6.280 6.200 6.410 392,371 2,453,406 6.2528 6.055 6.026 6.055 5.978 6.180 406,969 6.0285 -0.95%
2023-04-28 0 6.340 6.300 6.340 6.250 6.430 1,285,019 8,122,048 6.3206 6.113 6.074 6.113 6.026 6.199 1,332,827 6.0939 0.32%
2023-04-27 0 6.320 6.300 6.320 6.180 6.380 2,188,668 13,821,463 6.3150 6.093 6.074 6.093 5.958 6.151 2,270,095 6.0885 2.76%
2023-04-26 0 6.150 6.120 6.150 6.120 6.200 434,329 2,670,375 6.1483 5.929 5.900 5.929 5.900 5.978 450,488 5.9277 0.77%
2023-04-25 0 6.160 6.150 6.180 6.110 6.210 514,000 3,165,480 6.1585 5.884 5.875 5.903 5.836 5.932 538,093 5.8828 -0.48%
2023-04-24 0 6.190 6.190 6.210 6.140 6.230 334,947 2,067,190 6.1717 5.913 5.913 5.932 5.865 5.951 350,647 5.8954 1.31%
2023-04-21 0 6.110 6.110 6.150 6.100 6.340 1,058,340 6,522,242 6.1627 5.836 5.836 5.875 5.827 6.056 1,107,948 5.8868 -1.77%
2023-04-20 0 6.220 6.220 6.250 6.180 6.320 421,693 2,629,190 6.2348 5.941 5.941 5.970 5.903 6.037 441,459 5.9557 0.00%
2023-04-19 0 6.220 6.180 6.230 6.120 6.230 964,095 5,957,095 6.1790 5.941 5.903 5.951 5.846 5.951 1,009,286 5.9023 0.32%
2023-04-18 0 6.200 6.190 6.200 6.180 6.350 608,000 3,780,860 6.2185 5.922 5.913 5.922 5.903 6.066 636,499 5.9401 -2.36%
2023-04-17 0 6.350 6.320 6.360 6.130 6.370 1,318,208 8,252,517 6.2604 6.066 6.037 6.075 5.856 6.085 1,379,997 5.9801 4.44%
2023-04-14 0 6.080 6.020 6.080 6.010 6.170 1,030,965 6,249,567 6.0619 5.808 5.750 5.808 5.741 5.894 1,079,290 5.7904 -0.33%
2023-04-13 0 6.100 6.060 6.100 6.000 6.190 988,018 5,981,077 6.0536 5.827 5.789 5.827 5.731 5.913 1,034,330 5.7826 -0.65%
2023-04-12 0 6.140 6.120 6.140 6.090 6.180 856,707 5,239,932 6.1164 5.865 5.846 5.865 5.817 5.903 896,864 5.8425 -0.16%
2023-04-11 0 6.150 6.150 6.160 6.110 6.250 1,087,400 6,673,434 6.1371 5.875 5.875 5.884 5.836 5.970 1,138,370 5.8623 0.99%
2023-04-06 0 6.090 6.090 6.140 5.890 6.180 962,636 5,842,807 6.0696 5.817 5.817 5.865 5.626 5.903 1,007,758 5.7978 2.01%
2023-04-04 0 5.970 5.970 5.990 5.840 6.270 2,759,468 16,470,773 5.9688 5.703 5.703 5.722 5.579 5.989 2,888,815 5.7016 -4.48%
2023-04-03 0 6.250 6.250 6.290 6.120 6.360 803,200 5,033,698 6.2671 5.970 5.970 6.008 5.846 6.075 840,849 5.9864 2.12%
2023-03-31 0 6.120 6.120 6.130 6.110 6.280 1,292,536 7,992,829 6.1838 5.846 5.846 5.856 5.836 5.999 1,353,122 5.9070 -0.49%
2023-03-30 0 6.150 6.150 6.160 6.030 6.160 436,000 2,669,260 6.1222 5.875 5.875 5.884 5.760 5.884 456,437 5.8480 0.65%
2023-03-29 0 6.110 6.110 6.130 6.080 6.170 272,075 1,672,051 6.1456 5.836 5.836 5.856 5.808 5.894 284,828 5.8704 1.33%
2023-03-28 0 6.030 6.030 6.040 5.960 6.100 512,076 3,099,102 6.0520 5.760 5.760 5.770 5.693 5.827 536,079 5.7811 -0.33%
2023-03-27 0 6.050 6.050 6.080 6.050 6.160 325,737 1,990,874 6.1119 5.779 5.779 5.808 5.779 5.884 341,006 5.8382 -2.89%
2023-03-24 0 6.230 6.210 6.230 6.140 6.270 1,428,110 8,874,377 6.2141 5.951 5.932 5.951 5.865 5.989 1,495,051 5.9358 1.14%
2023-03-23 0 6.160 6.150 6.210 6.060 6.220 741,528 4,559,806 6.1492 5.884 5.875 5.932 5.789 5.941 776,286 5.8739 0.16%
2023-03-22 0 6.150 6.120 6.150 6.050 6.190 784,397 4,809,065 6.1309 5.875 5.846 5.875 5.779 5.913 821,165 5.8564 2.84%
2023-03-21 0 5.980 5.980 6.000 5.890 5.990 600,332 3,569,012 5.9451 5.712 5.712 5.731 5.626 5.722 628,472 5.6789 1.87%
2023-03-20 0 5.870 5.870 5.890 5.800 5.960 1,272,094 7,477,729 5.8783 5.607 5.607 5.626 5.540 5.693 1,331,722 5.6151 -1.68%
2023-03-17 0 5.970 5.970 5.980 5.880 6.050 3,974,013 23,751,829 5.9768 5.703 5.703 5.712 5.617 5.779 4,160,290 5.7092 1.88%
2023-03-16 0 5.860 5.860 5.870 5.850 6.000 908,958 5,363,829 5.9011 5.598 5.598 5.607 5.588 5.731 951,564 5.6369 -2.33%
2023-03-15 0 6.000 6.000 6.060 5.950 6.320 1,776,455 10,802,943 6.0812 5.731 5.731 5.789 5.684 6.037 1,859,724 5.8089 1.18%
2023-03-14 0 5.930 5.910 5.930 5.890 6.290 2,152,812 12,993,364 6.0355 5.664 5.645 5.664 5.626 6.008 2,253,722 5.7653 -4.66%
2023-03-13 0 6.220 6.220 6.230 6.020 6.280 1,418,302 8,788,633 6.1966 5.941 5.941 5.951 5.750 5.999 1,484,783 5.9191 3.67%
2023-03-10 0 6.000 5.990 6.000 6.000 6.200 1,435,200 8,691,671 6.0561 5.731 5.722 5.731 5.731 5.922 1,502,473 5.7849 -4.61%
2023-03-09 0 6.290 6.290 6.300 6.250 6.350 1,015,227 6,374,308 6.2787 6.008 6.008 6.018 5.970 6.066 1,062,814 5.9976 -0.32%
2023-03-08 0 6.310 6.300 6.310 6.250 6.350 604,151 3,798,300 6.2870 6.027 6.018 6.027 5.970 6.066 632,470 6.0055 -2.17%
2023-03-07 0 6.450 6.400 6.450 6.400 6.740 1,491,283 9,727,991 6.5232 6.161 6.113 6.161 6.113 6.438 1,561,185 6.2312 -4.16%
2023-03-06 0 6.730 6.730 6.750 6.580 6.840 1,859,093 12,480,691 6.7133 6.429 6.429 6.448 6.285 6.534 1,946,236 6.4127 3.54%
2023-03-03 0 6.500 6.480 6.500 6.400 6.540 694,378 4,497,455 6.4770 6.209 6.190 6.209 6.113 6.247 726,926 6.1869 0.62%
2023-03-02 0 6.460 6.450 6.460 6.440 6.620 1,463,571 9,516,744 6.5024 6.171 6.161 6.171 6.152 6.324 1,532,174 6.2113 -2.42%
2023-03-01 0 6.620 6.600 6.620 6.290 6.620 1,702,657 11,056,534 6.4937 6.324 6.304 6.324 6.008 6.324 1,782,467 6.2029 6.77%
2023-02-28 0 6.200 6.160 6.200 6.100 6.400 1,108,727 6,894,750 6.2186 5.922 5.884 5.922 5.827 6.113 1,160,697 5.9402 0.81%
2023-02-27 0 6.150 6.150 6.160 6.150 6.890 784,318 4,905,039 6.2539 5.875 5.875 5.884 5.875 6.582 821,082 5.9739 -2.84%
2023-02-24 0 6.330 6.330 6.360 6.330 6.520 536,052 3,441,303 6.4197 6.047 6.047 6.075 6.047 6.228 561,179 6.1323 -2.91%
2023-02-23 0 6.520 6.480 6.520 6.400 6.520 508,018 3,285,395 6.4671 6.228 6.190 6.228 6.113 6.228 531,831 6.1775 2.19%
2023-02-22 0 6.380 6.370 6.380 6.270 6.620 2,685,581 17,070,141 6.3562 6.094 6.085 6.094 5.989 6.324 2,811,464 6.0716 -3.63%
2023-02-21 0 6.620 6.620 6.630 6.520 6.740 566,348 3,743,783 6.6104 6.324 6.324 6.333 6.228 6.438 592,895 6.3144 -1.34%
2023-02-20 0 6.710 6.690 6.710 6.550 6.730 770,410 5,123,285 6.6501 6.410 6.390 6.410 6.257 6.429 806,522 6.3523 0.30%
2023-02-17 0 6.690 6.670 6.690 6.570 6.820 937,502 6,298,776 6.7187 6.390 6.371 6.390 6.276 6.515 981,446 6.4179 -0.45%
2023-02-16 0 6.720 6.700 6.720 6.570 6.780 1,197,711 7,976,095 6.6594 6.419 6.400 6.419 6.276 6.476 1,253,852 6.3613 1.82%
2023-02-15 0 6.600 6.560 6.600 6.530 6.790 1,400,189 9,238,367 6.5979 6.304 6.266 6.304 6.238 6.486 1,465,821 6.3025 -1.93%
2023-02-14 0 6.730 6.690 6.730 6.490 6.930 2,258,091 15,053,957 6.6667 6.429 6.390 6.429 6.199 6.620 2,363,936 6.3682 -0.30%
2023-02-13 0 6.750 6.740 6.750 6.750 7.090 1,971,004 13,549,729 6.8745 6.448 6.438 6.448 6.448 6.773 2,063,392 6.5667 -4.80%
2023-02-10 0 7.090 7.090 7.150 7.090 7.470 1,945,000 14,154,130 7.2772 6.773 6.773 6.830 6.773 7.136 2,036,169 6.9514 -4.83%
2023-02-09 0 7.450 7.450 7.470 7.060 7.500 1,998,351 14,530,746 7.2714 7.116 7.116 7.136 6.744 7.164 2,092,021 6.9458 3.19%
2023-02-08 0 7.220 7.220 7.250 7.050 7.300 1,020,171 7,349,118 7.2038 6.897 6.897 6.925 6.734 6.973 1,067,990 6.8813 1.12%
2023-02-07 0 7.140 7.140 7.160 7.100 7.300 671,261 4,808,868 7.1639 6.820 6.820 6.839 6.782 6.973 702,725 6.8432 -0.42%
2023-02-06 0 7.170 7.150 7.170 7.110 7.380 694,320 5,013,216 7.2203 6.849 6.830 6.849 6.792 7.050 726,865 6.8970 -4.40%
2023-02-03 0 7.500 7.480 7.500 7.200 7.500 1,047,400 7,757,867 7.4068 7.164 7.145 7.164 6.878 7.164 1,096,496 7.0751 3.31%
2023-02-02 0 7.260 7.260 7.310 7.150 7.520 1,028,916 7,490,724 7.2802 6.935 6.935 6.983 6.830 7.183 1,077,145 6.9542 0.14%
2023-02-01 0 7.250 7.240 7.250 7.080 7.300 594,337 4,273,257 7.1900 6.925 6.916 6.925 6.763 6.973 622,196 6.8680 1.40%
2023-01-31 0 7.150 7.100 7.150 7.060 7.380 1,288,132 9,207,864 7.1482 6.830 6.782 6.830 6.744 7.050 1,348,512 6.8282 -1.79%
2023-01-30 0 7.280 7.280 7.330 7.260 7.800 1,686,508 12,611,539 7.4779 6.954 6.954 7.002 6.935 7.451 1,765,561 7.1431 -6.06%
2023-01-27 0 7.750 7.750 7.770 7.680 7.870 2,204,718 17,071,186 7.7430 7.403 7.403 7.422 7.336 7.518 2,308,061 7.3963 0.52%
2023-01-26 0 7.710 7.660 7.710 7.350 7.800 5,783,069 44,294,012 7.6593 7.365 7.317 7.365 7.021 7.451 6,054,143 7.3163 5.91%
2023-01-20 0 7.280 7.280 7.300 7.050 7.350 1,174,541 8,573,026 7.2990 6.954 6.954 6.973 6.734 7.021 1,229,596 6.9722 1.39%
2023-01-19 0 7.180 7.140 7.200 7.000 7.260 1,579,978 11,298,046 7.1508 6.859 6.820 6.878 6.687 6.935 1,654,037 6.8306 -1.10%
2023-01-18 0 7.260 7.260 7.280 7.140 7.310 1,910,927 13,863,606 7.2549 6.935 6.935 6.954 6.820 6.983 2,000,499 6.9301 1.40%
2023-01-17 0 7.160 7.120 7.160 7.080 7.320 440,095 3,146,470 7.1495 6.839 6.801 6.839 6.763 6.992 460,724 6.8294 -1.51%
2023-01-16 0 7.270 7.270 7.320 7.110 7.400 2,195,386 16,044,877 7.3085 6.944 6.944 6.992 6.792 7.069 2,298,292 6.9812 1.25%
2023-01-13 0 7.180 7.150 7.180 7.020 7.350 1,711,162 12,195,973 7.1273 6.859 6.830 6.859 6.706 7.021 1,791,371 6.8082 0.70%
2023-01-12 0 7.130 7.130 7.180 7.090 7.350 1,402,756 10,072,609 7.1806 6.811 6.811 6.859 6.773 7.021 1,468,508 6.8591 -1.79%
2023-01-11 0 7.260 7.230 7.260 7.180 7.390 1,934,124 14,119,454 7.3002 6.935 6.906 6.935 6.859 7.059 2,024,784 6.9733 0.83%
2023-01-10 0 7.200 7.190 7.200 7.150 7.280 1,062,263 7,672,795 7.2231 6.878 6.868 6.878 6.830 6.954 1,112,055 6.8997 -2.57%
2023-01-09 0 7.390 7.350 7.390 7.060 7.390 1,284,230 9,315,179 7.2535 7.059 7.021 7.059 6.744 7.059 1,344,427 6.9287 2.92%
2023-01-06 0 7.180 7.180 7.200 7.080 7.260 1,728,247 12,395,684 7.1724 6.859 6.859 6.878 6.763 6.935 1,809,256 6.8513 -0.83%
2023-01-05 0 7.240 7.240 7.290 7.050 7.350 2,162,643 15,629,491 7.2270 6.916 6.916 6.964 6.734 7.021 2,264,014 6.9034 -1.63%
2023-01-04 0 7.360 7.320 7.360 7.140 7.380 3,363,143 24,517,763 7.2901 7.030 6.992 7.030 6.820 7.050 3,520,786 6.9637 3.66%
2023-01-03 0 7.100 7.080 7.100 6.760 7.170 1,702,336 11,955,599 7.0231 6.782 6.763 6.782 6.457 6.849 1,782,131 6.7086 3.20%
2022-12-30 0 6.880 6.870 6.910 6.690 6.950 2,369,314 16,211,895 6.8424 6.572 6.562 6.601 6.390 6.639 2,480,373 6.5361 3.30%
2022-12-29 0 6.660 6.630 6.660 6.560 6.690 905,547 5,992,427 6.6175 6.362 6.333 6.362 6.266 6.390 947,993 6.3212 -0.60%
2022-12-28 0 6.700 6.650 6.700 6.410 6.700 1,270,681 8,370,417 6.5873 6.400 6.352 6.400 6.123 6.400 1,330,243 6.2924 3.40%
2022-12-23 0 6.480 6.480 6.540 6.240 6.600 1,317,154 8,378,812 6.3613 6.190 6.190 6.247 5.961 6.304 1,378,894 6.0765 1.25%
2022-12-22 0 6.400 6.390 6.400 6.300 6.440 569,951 3,633,637 6.3753 6.113 6.104 6.113 6.018 6.152 596,667 6.0899 1.27%
2022-12-21 0 6.320 6.310 6.330 6.220 6.350 951,202 5,976,104 6.2827 6.037 6.027 6.047 5.941 6.066 995,788 6.0014 -0.78%
2022-12-20 0 6.370 6.370 6.380 6.280 6.680 2,939,146 19,105,976 6.5005 6.085 6.085 6.094 5.999 6.381 3,076,915 6.2095 1.27%
2022-12-19 0 6.290 6.260 6.300 6.200 6.390 1,622,038 10,168,615 6.2690 6.008 5.980 6.018 5.922 6.104 1,698,069 5.9883 0.64%
2022-12-16 0 6.250 6.250 6.260 6.070 6.270 1,982,568 12,305,044 6.2066 5.970 5.970 5.980 5.798 5.989 2,075,498 5.9287 -0.16%
2022-12-15 0 6.260 6.240 6.250 6.180 6.480 821,983 5,170,233 6.2900 5.980 5.961 5.970 5.903 6.190 860,512 6.0083 -5.58%
2022-12-14 0 6.630 6.590 6.640 6.350 6.670 2,266,820 14,942,553 6.5919 6.333 6.295 6.343 6.066 6.371 2,373,074 6.2967 1.69%
2022-12-13 0 6.520 6.500 6.530 6.150 6.520 1,525,837 9,824,602 6.4388 6.228 6.209 6.238 5.875 6.228 1,597,359 6.1505 3.82%
2022-12-12 0 6.280 6.280 6.330 6.160 6.350 898,096 5,624,985 6.2632 5.999 5.999 6.047 5.884 6.066 940,193 5.9828 -1.10%
2022-12-09 0 6.350 6.310 6.350 6.210 6.410 894,226 5,668,659 6.3392 6.066 6.027 6.066 5.932 6.123 936,142 6.0553 1.76%
2022-12-08 0 6.240 6.240 6.300 6.160 6.390 1,693,436 10,628,104 6.2761 5.961 5.961 6.018 5.884 6.104 1,772,814 5.9950 -0.32%
2022-12-07 0 6.260 6.260 6.280 6.080 6.470 2,797,496 17,870,173 6.3879 5.980 5.980 5.999 5.808 6.180 2,928,625 6.1019 -2.49%
2022-12-06 0 6.420 6.380 6.420 6.110 6.420 2,579,617 16,219,713 6.2876 6.133 6.094 6.133 5.836 6.133 2,700,533 6.0061 2.88%
2022-12-05 0 6.240 6.220 6.240 5.870 6.300 1,989,669 12,247,928 6.1558 5.961 5.941 5.961 5.607 6.018 2,082,932 5.8801 6.30%
2022-12-02 0 5.870 5.870 5.890 5.630 5.990 822,224 4,795,000 5.8317 5.607 5.607 5.626 5.378 5.722 860,765 5.5706 0.69%
2022-12-01 0 5.830 5.800 5.830 5.650 5.990 1,895,304 10,988,887 5.7980 5.569 5.540 5.569 5.397 5.722 1,984,144 5.5384 3.74%
2022-11-30 0 5.620 5.600 5.620 5.230 5.620 1,817,418 10,032,397 5.5201 5.368 5.349 5.368 4.996 5.368 1,902,607 5.2730 7.66%
2022-11-29 0 5.220 5.210 5.220 4.850 5.220 422,270 2,171,440 5.1423 4.986 4.977 4.986 4.633 4.986 442,063 4.9121 8.75%
2022-11-28 0 4.800 4.800 4.820 4.640 4.860 404,000 1,934,820 4.7892 4.585 4.585 4.604 4.432 4.642 422,937 4.5747 -1.64%
2022-11-25 0 4.880 4.860 4.880 4.860 4.900 230,000 1,121,880 4.8777 4.661 4.642 4.661 4.642 4.681 240,781 4.6593 0.00%
2022-11-24 0 4.880 4.880 4.920 4.760 4.930 294,000 1,433,020 4.8742 4.661 4.661 4.700 4.547 4.709 307,781 4.6560 2.95%
2022-11-23 0 4.740 4.740 4.750 4.740 4.860 738,000 3,556,027 4.8185 4.528 4.528 4.537 4.528 4.642 772,593 4.6027 -2.47%
2022-11-22 0 4.860 4.830 4.860 4.780 4.900 984,936 4,762,965 4.8358 4.642 4.614 4.642 4.566 4.681 1,031,104 4.6193 -1.22%
2022-11-21 0 4.920 4.920 4.930 4.800 5.300 1,050,472 5,188,410 4.9391 4.700 4.700 4.709 4.585 5.063 1,099,712 4.7180 -3.72%
2022-11-18 0 5.110 5.110 5.130 5.110 5.560 1,625,188 8,584,363 5.2821 4.881 4.881 4.900 4.881 5.311 1,701,367 5.0456 -6.58%
2022-11-17 0 5.470 5.470 5.480 5.150 5.600 2,102,336 11,261,797 5.3568 5.225 5.225 5.235 4.919 5.349 2,200,880 5.1170 4.59%
2022-11-16 0 5.230 5.230 5.240 4.840 5.280 1,727,733 8,909,548 5.1568 4.996 4.996 5.005 4.623 5.044 1,808,718 4.9259 3.77%
2022-11-15 0 5.040 5.000 5.040 4.630 5.040 1,974,428 9,762,992 4.9447 4.814 4.776 4.814 4.423 4.814 2,066,977 4.7233 7.23%
2022-11-14 0 4.700 4.700 4.740 4.620 4.820 896,310 4,212,841 4.7002 4.490 4.490 4.528 4.413 4.604 938,323 4.4898 2.40%
2022-11-11 0 4.590 4.530 4.610 4.310 4.630 2,014,537 9,000,635 4.4678 4.384 4.327 4.404 4.117 4.423 2,108,966 4.2678 6.25%
2022-11-10 0 4.320 4.320 4.340 4.180 4.410 1,382,265 5,870,346 4.2469 4.127 4.127 4.146 3.993 4.213 1,447,057 4.0567 -1.14%
2022-11-09 0 4.370 4.320 4.370 4.250 4.730 2,158,801 9,569,798 4.4329 4.174 4.127 4.174 4.060 4.518 2,259,992 4.2344 0.46%
2022-11-08 0 4.350 4.340 4.350 4.200 4.350 831,971 3,566,215 4.2865 4.155 4.146 4.155 4.012 4.155 870,969 4.0945 3.57%
2022-11-07 0 4.200 4.200 4.210 3.940 4.250 2,201,259 9,165,375 4.1637 4.012 4.012 4.021 3.764 4.060 2,304,440 3.9773 3.70%
2022-11-04 0 4.050 3.980 4.050 3.800 4.120 1,694,148 6,821,865 4.0267 3.869 3.802 3.869 3.630 3.936 1,773,559 3.8464 7.71%
2022-11-03 0 3.760 3.760 3.850 3.710 4.000 1,752,081 6,683,995 3.8149 3.592 3.592 3.678 3.544 3.821 1,834,208 3.6441 -9.18%
2022-11-02 0 4.140 4.140 4.170 3.910 4.190 1,273,757 5,186,960 4.0722 3.955 3.955 3.983 3.735 4.002 1,333,463 3.8898 2.22%
2022-11-01 0 4.050 4.020 4.050 3.530 4.050 2,863,478 11,045,885 3.8575 3.869 3.840 3.869 3.372 3.869 2,997,700 3.6848 13.13%
2022-10-31 0 3.580 3.580 3.650 3.560 3.830 2,858,629 10,606,958 3.7105 3.420 3.420 3.487 3.401 3.659 2,992,624 3.5444 -6.28%
2022-10-28 0 3.820 3.810 3.820 3.820 4.050 1,495,078 5,827,287 3.8976 3.649 3.639 3.649 3.649 3.869 1,565,158 3.7231 -4.50%
2022-10-27 0 4.000 4.000 4.040 4.000 4.190 1,433,832 5,849,345 4.0795 3.821 3.821 3.859 3.821 4.002 1,501,041 3.8969 2.04%
2022-10-26 0 3.920 3.890 3.920 3.680 4.040 1,194,236 4,668,277 3.9090 3.744 3.716 3.744 3.515 3.859 1,250,214 3.7340 4.81%
2022-10-25 0 3.740 3.740 3.750 3.670 3.890 1,022,036 3,852,857 3.7698 3.573 3.573 3.582 3.506 3.716 1,069,943 3.6010 -1.32%
2022-10-24 0 3.790 3.750 3.790 3.720 3.930 1,109,181 4,228,369 3.8122 3.620 3.582 3.620 3.553 3.754 1,161,172 3.6415 -3.56%
2022-10-21 0 3.930 3.920 3.930 3.920 4.080 1,238,024 4,891,486 3.9510 3.754 3.744 3.754 3.744 3.897 1,296,055 3.7741 -3.68%
2022-10-20 0 4.080 4.040 4.080 3.890 4.100 1,238,523 4,959,390 4.0043 3.897 3.859 3.897 3.716 3.916 1,296,577 3.8250 0.99%
2022-10-19 0 4.040 4.040 4.060 4.020 4.380 2,278,857 9,387,621 4.1194 3.859 3.859 3.878 3.840 4.184 2,385,675 3.9350 -7.55%
2022-10-18 0 4.370 4.280 4.380 3.970 4.370 1,407,533 5,851,195 4.1571 4.174 4.088 4.184 3.792 4.174 1,473,509 3.9709 8.71%
2022-10-17 0 4.020 3.970 4.020 3.960 4.290 2,662,668 10,688,541 4.0142 3.840 3.792 3.840 3.783 4.098 2,787,477 3.8345 -5.19%
2022-10-14 0 4.240 4.240 4.260 4.200 4.600 1,140,084 4,984,076 4.3717 4.050 4.050 4.069 4.012 4.394 1,193,524 4.1759 -0.70%
2022-10-13 0 4.270 4.260 4.270 4.160 4.750 2,589,535 11,194,553 4.3230 4.079 4.069 4.079 3.974 4.537 2,710,916 4.1294 -8.17%
2022-10-12 0 4.650 4.610 4.650 4.500 4.900 4,905,378 23,609,566 4.8130 4.442 4.404 4.442 4.299 4.681 5,135,311 4.5975 -5.30%
2022-10-11 0 4.910 4.910 4.930 4.870 5.190 2,234,548 11,406,022 5.1044 4.690 4.690 4.709 4.652 4.958 2,339,290 4.8758 -6.48%
2022-10-10 0 5.250 5.200 5.250 5.130 5.400 828,637 4,373,333 5.2777 5.015 4.967 5.015 4.900 5.158 867,478 5.0414 -4.37%
2022-10-07 0 5.490 5.480 5.500 5.400 5.580 322,165 1,756,654 5.4527 5.244 5.235 5.254 5.158 5.330 337,266 5.2085 -2.49%
2022-10-06 0 5.630 5.610 5.630 5.420 5.660 976,259 5,440,004 5.5723 5.378 5.359 5.378 5.177 5.407 1,022,020 5.3228 3.87%
2022-10-05 0 5.420 5.380 5.420 5.260 5.600 1,265,769 6,823,145 5.3905 5.177 5.139 5.177 5.024 5.349 1,325,100 5.1492 3.24%
2022-10-03 0 5.250 5.180 5.250 5.120 5.270 446,830 2,318,677 5.1892 5.015 4.948 5.015 4.891 5.034 467,775 4.9568 1.74%
2022-09-30 0 5.160 5.160 5.170 5.150 5.370 769,187 4,022,401 5.2294 4.929 4.929 4.939 4.919 5.130 805,242 4.9953 -3.91%
2022-09-29 0 5.370 5.340 5.370 5.250 5.570 2,134,001 11,508,605 5.3930 5.130 5.101 5.130 5.015 5.321 2,234,030 5.1515 -0.92%
2022-09-28 0 5.420 5.390 5.420 5.370 5.600 758,852 4,106,746 5.4118 5.177 5.149 5.177 5.130 5.349 794,422 5.1695 -2.17%
2022-09-27 0 5.540 5.510 5.540 5.350 5.570 841,982 4,591,262 5.4529 5.292 5.263 5.292 5.110 5.321 881,449 5.2088 -0.54%
2022-09-26 0 5.570 5.560 5.570 5.500 5.690 542,000 3,014,880 5.5625 5.321 5.311 5.321 5.254 5.435 567,406 5.3134 -0.36%
2022-09-23 0 5.590 5.570 5.590 5.480 5.760 636,000 3,532,670 5.5545 5.340 5.321 5.340 5.235 5.502 665,812 5.3058 -0.89%
2022-09-22 0 5.640 5.580 5.640 5.500 5.640 697,413 3,883,399 5.5683 5.387 5.330 5.387 5.254 5.387 730,103 5.3190 -0.70%
2022-09-21 0 5.680 5.660 5.680 5.620 5.840 1,602,000 9,164,620 5.7207 5.426 5.407 5.426 5.368 5.579 1,677,092 5.4646 -1.39%
2022-09-20 0 5.760 5.720 5.780 5.680 5.850 720,000 4,136,410 5.7450 5.502 5.464 5.521 5.426 5.588 753,749 5.4878 2.13%
2022-09-19 0 5.640 5.580 5.660 5.550 5.830 810,000 4,558,140 5.6273 5.387 5.330 5.407 5.301 5.569 847,968 5.3754 -2.59%
2022-09-16 0 5.790 5.790 5.800 5.700 5.940 1,814,000 10,507,820 5.7926 5.531 5.531 5.540 5.445 5.674 1,899,029 5.5333 -1.03%
2022-09-15 0 5.850 5.840 5.850 5.820 6.080 682,000 4,027,280 5.9051 5.588 5.579 5.588 5.559 5.808 713,968 5.6407 -2.50%
2022-09-14 0 6.000 5.980 6.020 5.990 6.050 386,000 2,322,320 6.0164 5.731 5.712 5.750 5.722 5.779 404,093 5.7470 -0.87%
2022-09-13 0 6.110 6.090 6.170 6.100 6.250 812,000 5,017,940 6.1797 5.782 5.763 5.838 5.772 5.914 858,115 5.8476 -0.16%
2022-09-09 0 6.120 6.120 6.140 5.990 6.140 1,416,000 8,565,980 6.0494 5.791 5.791 5.810 5.668 5.810 1,496,418 5.7243 1.83%
2022-09-08 0 6.010 6.000 6.010 5.970 6.100 846,000 5,097,860 6.0258 5.687 5.678 5.687 5.649 5.772 894,046 5.7020 0.50%
2022-09-07 0 5.980 5.950 5.980 5.880 6.140 954,645 5,692,960 5.9634 5.659 5.630 5.659 5.564 5.810 1,008,861 5.6430 -2.61%
2022-09-06 0 6.140 6.050 6.140 6.060 6.170 1,156,000 7,050,200 6.0988 5.810 5.725 5.810 5.734 5.838 1,221,652 5.7710 0.49%
2022-09-05 0 6.110 6.100 6.110 6.100 6.300 820,395 5,050,241 6.1559 5.782 5.772 5.782 5.772 5.961 866,987 5.8250 -3.93%
2022-09-02 0 6.360 6.340 6.360 6.320 6.400 359,600 2,282,012 6.3460 6.018 5.999 6.018 5.980 6.056 380,022 6.0049 0.47%
2022-09-01 0 6.330 6.320 6.330 6.300 6.400 482,000 3,056,180 6.3406 5.990 5.980 5.990 5.961 6.056 509,374 5.9999 -0.63%
2022-08-31 0 6.370 6.370 6.390 6.370 6.430 524,000 3,352,270 6.3975 6.028 6.028 6.047 6.028 6.084 553,759 6.0537 -0.47%
2022-08-30 0 6.400 6.390 6.400 6.350 6.420 376,000 2,403,700 6.3928 6.056 6.047 6.056 6.009 6.075 397,354 6.0493 0.16%
2022-08-29 0 6.390 6.380 6.390 6.370 6.500 254,000 1,626,200 6.4024 6.047 6.037 6.047 6.028 6.151 268,425 6.0583 -1.08%
2022-08-26 0 6.460 6.450 6.460 6.400 6.570 622,000 4,029,400 6.4781 6.113 6.103 6.113 6.056 6.217 657,325 6.1300 0.31%
2022-08-25 0 6.440 6.420 6.440 6.320 6.500 454,690 2,912,327 6.4051 6.094 6.075 6.094 5.980 6.151 480,513 6.0609 1.58%
2022-08-24 0 6.340 6.310 6.340 6.310 6.500 836,000 5,326,860 6.3718 5.999 5.971 5.999 5.971 6.151 883,478 6.0294 -2.46%
2022-08-23 0 6.500 6.480 6.500 6.450 6.570 1,302,000 8,463,060 6.5000 6.151 6.132 6.151 6.103 6.217 1,375,943 6.1507 -0.15%
2022-08-22 0 6.510 6.450 6.510 6.350 6.520 1,212,000 7,827,220 6.4581 6.160 6.103 6.160 6.009 6.170 1,280,832 6.1110 0.15%
2022-08-19 0 6.500 6.500 6.520 6.420 6.590 910,373 5,921,867 6.5049 6.151 6.151 6.170 6.075 6.236 962,075 6.1553 -0.61%
2022-08-18 0 6.540 6.540 6.550 6.510 6.900 1,684,541 11,081,461 6.5783 6.189 6.189 6.198 6.160 6.529 1,780,210 6.2248 -3.68%
2022-08-17 0 6.790 6.770 6.790 6.750 6.910 502,000 3,432,740 6.8381 6.425 6.406 6.425 6.387 6.539 530,510 6.4706 -2.16%
2022-08-16 0 6.940 6.900 6.960 6.890 7.060 608,065 4,221,469 6.9425 6.567 6.529 6.586 6.520 6.681 642,598 6.5694 -0.14%
2022-08-15 0 6.950 6.940 6.960 6.950 7.110 336,052 2,354,842 7.0074 6.577 6.567 6.586 6.577 6.728 355,137 6.6308 -1.42%
2022-08-12 0 7.050 7.050 7.070 7.030 7.140 204,000 1,438,940 7.0536 6.671 6.671 6.690 6.652 6.756 215,586 6.6746 -0.28%
2022-08-11 0 7.070 7.060 7.070 7.030 7.140 268,948 1,902,586 7.0742 6.690 6.681 6.690 6.652 6.756 284,222 6.6940 1.14%
2022-08-10 0 6.990 6.930 6.990 6.890 7.090 768,000 5,323,070 6.9311 6.614 6.558 6.614 6.520 6.709 811,616 6.5586 -1.13%
2022-08-09 0 7.070 7.050 7.070 7.020 7.110 698,000 4,924,440 7.0551 6.690 6.671 6.690 6.643 6.728 737,641 6.6759 0.28%
2022-08-08 0 7.050 7.040 7.060 7.000 7.150 566,000 4,001,020 7.0689 6.671 6.662 6.681 6.624 6.766 598,144 6.6891 -0.84%
2022-08-05 0 7.110 7.100 7.110 6.890 7.120 715,667 5,028,865 7.0268 6.728 6.718 6.728 6.520 6.737 756,311 6.6492 1.86%
2022-08-04 0 6.980 6.920 6.980 6.890 7.120 877,400 6,114,206 6.9686 6.605 6.548 6.605 6.520 6.737 927,229 6.5941 -0.29%
2022-08-03 0 7.000 6.970 7.000 6.950 7.100 466,000 3,267,820 7.0125 6.624 6.595 6.624 6.577 6.718 492,465 6.6356 -0.57%
2022-08-02 0 7.040 7.000 7.040 6.970 7.150 894,000 6,275,610 7.0197 6.662 6.624 6.662 6.595 6.766 944,772 6.6425 -3.03%
2022-08-01 0 7.260 7.220 7.260 7.190 7.390 409,868 2,981,716 7.2748 6.870 6.832 6.870 6.804 6.993 433,145 6.8839 -0.82%
2022-07-29 0 7.320 7.320 7.350 7.310 7.490 1,131,474 8,325,603 7.3582 6.927 6.927 6.955 6.917 7.087 1,195,733 6.9628 -2.27%
2022-07-28 0 7.490 7.450 7.490 7.310 7.490 821,273 6,082,186 7.4058 7.087 7.050 7.087 6.917 7.087 867,915 7.0078 1.49%
2022-07-27 0 7.380 7.350 7.380 7.210 7.400 1,435,601 10,569,875 7.3627 6.983 6.955 6.983 6.823 7.002 1,517,132 6.9670 -1.47%
2022-07-26 0 7.490 7.430 7.490 7.180 7.540 2,986,300 22,168,123 7.4233 7.087 7.031 7.087 6.794 7.135 3,155,899 7.0243 2.88%
2022-07-25 0 7.280 7.270 7.280 7.120 7.290 1,084,132 7,812,534 7.2063 6.889 6.879 6.889 6.737 6.898 1,145,702 6.8190 0.83%
2022-07-22 0 7.220 7.170 7.230 6.950 7.260 2,536,475 18,197,468 7.1743 6.832 6.785 6.841 6.577 6.870 2,680,527 6.7888 6.02%
2022-07-21 0 6.810 6.810 6.830 6.760 7.290 2,432,000 16,918,984 6.9568 6.444 6.444 6.463 6.397 6.898 2,570,119 6.5830 -6.58%
2022-07-20 0 7.290 7.250 7.290 6.750 7.340 4,978,000 35,740,780 7.1797 6.898 6.860 6.898 6.387 6.946 5,260,712 6.7939 9.13%
2022-07-19 0 6.680 6.680 6.690 6.630 6.830 1,830,000 12,302,630 6.7227 6.321 6.321 6.330 6.274 6.463 1,933,930 6.3615 3.25%
2022-07-18 0 6.470 6.470 6.490 6.300 6.510 871,921 5,606,502 6.4301 6.122 6.122 6.141 5.961 6.160 921,439 6.0845 3.03%
2022-07-15 0 6.280 6.270 6.280 6.260 6.400 452,000 2,848,000 6.3009 5.943 5.933 5.943 5.924 6.056 477,670 5.9623 -1.87%
2022-07-14 0 6.400 6.380 6.400 6.270 6.420 919,000 5,857,900 6.3742 6.056 6.037 6.056 5.933 6.075 971,192 6.0317 0.47%
2022-07-13 0 6.370 6.300 6.370 6.240 6.410 926,000 5,876,400 6.3460 6.028 5.961 6.028 5.905 6.066 978,590 6.0050 1.11%
2022-07-12 0 6.300 6.300 6.330 6.300 6.480 1,099,319 6,985,394 6.3543 5.961 5.961 5.990 5.961 6.132 1,161,752 6.0128 -3.23%
2022-07-11 0 6.510 6.470 6.510 6.440 6.680 348,000 2,258,320 6.4894 6.160 6.122 6.160 6.094 6.321 367,764 6.1407 -2.84%
2022-07-08 0 6.700 6.670 6.700 6.600 6.800 1,104,587 7,420,492 6.7179 6.340 6.312 6.340 6.245 6.435 1,167,319 6.3569 0.45%
2022-07-07 0 6.670 6.650 6.680 6.430 6.690 952,300 6,290,325 6.6054 6.312 6.293 6.321 6.084 6.330 1,006,383 6.2504 2.62%
2022-07-06 0 6.500 6.480 6.500 6.400 6.600 900,000 5,799,340 6.4437 6.151 6.132 6.151 6.056 6.245 951,113 6.0974 0.00%
2022-07-05 0 6.500 6.500 6.510 6.470 6.600 675,035 4,397,477 6.5144 6.151 6.151 6.160 6.122 6.245 713,372 6.1644 0.00%
2022-07-04 0 6.500 6.460 6.510 6.400 6.590 546,512 3,534,748 6.4678 6.151 6.113 6.160 6.056 6.236 577,550 6.1202 1.25%
2022-06-30 0 6.420 6.420 6.460 6.420 6.550 813,392 5,247,194 6.4510 6.075 6.075 6.113 6.075 6.198 859,586 6.1043 -1.53%
2022-06-29 0 6.520 6.500 6.520 6.450 6.830 980,000 6,397,020 6.5276 6.170 6.151 6.170 6.103 6.463 1,035,656 6.1768 -4.54%
2022-06-28 0 6.830 6.820 6.830 6.350 7.020 2,156,000 14,440,860 6.6980 6.463 6.453 6.463 6.009 6.643 2,278,444 6.3380 4.27%
2022-06-27 0 6.550 6.530 6.560 6.380 6.590 1,538,512 10,042,672 6.5275 6.198 6.179 6.207 6.037 6.236 1,625,887 6.1767 4.30%
2022-06-24 0 6.280 6.240 6.280 6.070 6.290 770,000 4,789,780 6.2205 5.943 5.905 5.943 5.744 5.952 813,730 5.8862 3.46%
2022-06-23 0 6.070 6.050 6.080 5.940 6.130 491,000 2,957,060 6.0225 5.744 5.725 5.753 5.621 5.801 518,885 5.6989 0.83%
2022-06-22 0 6.020 6.020 6.040 6.000 6.200 648,320 3,944,212 6.0837 5.696 5.696 5.715 5.678 5.867 685,140 5.7568 -1.47%
2022-06-21 0 6.110 6.110 6.140 5.940 6.150 366,000 2,226,720 6.0839 5.782 5.782 5.810 5.621 5.819 386,786 5.7570 2.86%
2022-06-20 0 5.940 5.920 5.940 5.870 6.000 626,000 3,700,580 5.9115 5.621 5.602 5.621 5.555 5.678 661,552 5.5938 -0.34%
2022-06-17 0 5.960 5.950 5.960 5.790 6.000 1,880,000 11,166,130 5.9394 5.640 5.630 5.640 5.479 5.678 1,986,769 5.6202 -0.67%
2022-06-16 0 6.000 6.000 6.010 5.980 6.330 2,301,120 13,991,292 6.0802 5.678 5.678 5.687 5.659 5.990 2,431,806 5.7535 -4.00%
2022-06-15 0 6.250 6.240 6.310 6.130 6.300 736,000 4,589,270 6.2354 5.914 5.905 5.971 5.801 5.961 777,799 5.9003 0.48%
2022-06-14 0 6.220 6.200 6.220 6.110 6.250 1,473,795 9,106,898 6.1792 5.886 5.867 5.886 5.782 5.914 1,557,495 5.8471 -1.43%
2022-06-13 0 6.310 6.300 6.310 6.300 6.500 936,000 5,973,350 6.3818 5.971 5.961 5.971 5.961 6.151 989,157 6.0388 -4.68%
2022-06-10 0 6.620 6.590 6.630 6.550 6.640 402,000 2,656,550 6.6083 6.264 6.236 6.274 6.198 6.283 424,830 6.2532 -0.60%
2022-06-09 0 6.660 6.640 6.680 6.610 6.880 672,210 4,481,995 6.6676 6.302 6.283 6.321 6.255 6.510 710,386 6.3092 -1.48%
2022-06-08 0 6.760 6.760 6.780 6.730 6.900 1,652,579 11,220,634 6.7898 6.397 6.397 6.416 6.368 6.529 1,746,433 6.4249 0.15%
2022-06-07 0 6.750 6.730 6.750 6.680 6.910 1,132,152 7,645,467 6.7530 6.387 6.368 6.387 6.321 6.539 1,196,449 6.3901 0.15%
2022-06-06 0 6.740 6.740 6.800 6.370 6.870 1,986,146 13,292,627 6.6927 6.378 6.378 6.435 6.028 6.501 2,098,944 6.3330 1.35%
2022-06-02 0 6.650 6.650 6.670 6.460 6.700 330,000 2,171,560 6.5805 6.293 6.293 6.312 6.113 6.340 348,741 6.2268 1.84%
2022-06-01 0 6.530 6.530 6.550 6.490 6.610 518,350 3,394,036 6.5478 6.179 6.179 6.198 6.141 6.255 547,788 6.1959 -1.51%
2022-05-31 0 6.630 6.610 6.630 6.470 6.670 842,971 5,555,740 6.5907 6.274 6.255 6.274 6.122 6.312 890,845 6.2365 2.00%
2022-05-30 0 6.500 6.490 6.500 6.350 6.500 440,000 2,832,900 6.4384 6.151 6.141 6.151 6.009 6.151 464,989 6.0924 2.52%
2022-05-27 0 6.340 6.310 6.340 6.000 6.340 750,000 4,697,936 6.2639 5.999 5.971 5.999 5.678 5.999 792,594 5.9273 5.67%
2022-05-26 0 6.000 5.980 6.010 5.940 6.120 2,196,000 13,175,200 5.9996 5.678 5.659 5.687 5.621 5.791 2,320,716 5.6772 -1.96%
2022-05-25 0 6.120 6.120 6.160 6.020 6.220 1,398,028 8,584,209 6.1402 5.791 5.791 5.829 5.696 5.886 1,477,425 5.8102 -0.97%
2022-05-24 0 6.180 6.100 6.180 6.020 6.220 1,269,005 7,731,542 6.0926 5.848 5.772 5.848 5.696 5.886 1,341,075 5.7652 -0.16%
2022-05-23 0 6.190 6.170 6.190 6.090 6.250 338,718 2,082,709 6.1488 5.857 5.838 5.857 5.763 5.914 357,955 5.8184 -0.48%
2022-05-20 0 6.220 6.220 6.240 6.080 6.240 1,530,426 9,438,530 6.1673 5.886 5.886 5.905 5.753 5.905 1,617,342 5.8358 1.47%
2022-05-19 0 6.130 6.120 6.130 6.040 6.280 1,608,814 9,869,329 6.1345 5.801 5.791 5.801 5.715 5.943 1,700,182 5.8049 -2.23%
2022-05-18 0 6.270 6.240 6.270 6.250 6.440 777,328 4,912,199 6.3193 5.933 5.905 5.933 5.914 6.094 821,474 5.9797 -1.26%
2022-05-17 0 6.350 6.340 6.350 6.290 6.430 1,578,171 10,038,595 6.3609 6.009 5.999 6.009 5.952 6.084 1,667,799 6.0191 -0.78%
2022-05-16 0 6.400 6.340 6.400 6.170 6.530 1,774,000 11,263,360 6.3491 6.056 5.999 6.056 5.838 6.179 1,874,749 6.0079 5.26%
2022-05-13 0 6.080 6.080 6.090 6.040 6.290 3,478,000 21,272,500 6.1163 5.753 5.753 5.763 5.715 5.952 3,675,523 5.7876 -1.78%
2022-05-12 0 6.190 6.180 6.190 6.170 6.290 1,472,000 9,150,016 6.2160 5.857 5.848 5.857 5.838 5.952 1,555,598 5.8820 -1.75%
2022-05-11 0 6.300 6.290 6.300 6.220 6.490 1,182,000 7,507,660 6.3517 5.961 5.952 5.961 5.886 6.141 1,249,128 6.0103 -1.25%
2022-05-10 0 6.380 6.380 6.410 6.190 6.440 1,265,104 8,060,253 6.3712 6.037 6.037 6.066 5.857 6.094 1,336,952 6.0288 -2.45%
2022-05-06 0 6.540 6.530 6.540 6.530 6.870 1,241,475 8,193,746 6.6000 6.189 6.179 6.189 6.179 6.501 1,311,981 6.2453 -4.66%
2022-05-05 0 6.860 6.830 6.860 6.800 6.960 427,000 2,935,560 6.8748 6.491 6.463 6.491 6.435 6.586 451,250 6.5054 0.59%
2022-05-04 0 6.820 6.790 6.820 6.760 6.960 720,000 4,902,000 6.8083 6.453 6.425 6.453 6.397 6.586 760,890 6.4425 -2.01%
2022-05-03 0 6.960 6.910 6.960 6.870 7.030 1,055,000 7,319,290 6.9377 6.586 6.539 6.586 6.501 6.652 1,114,916 6.5649 -1.56%
2022-04-29 0 7.070 7.040 7.070 6.800 7.070 3,377,587 23,501,084 6.9580 6.690 6.662 6.690 6.435 6.690 3,569,408 6.5840 3.21%
2022-04-28 0 6.850 6.840 6.860 6.810 6.930 1,289,000 8,823,650 6.8453 6.482 6.472 6.491 6.444 6.558 1,362,205 6.4775 -0.29%
2022-04-27 0 6.870 6.830 6.880 6.770 6.900 2,850,000 19,422,900 6.8151 6.501 6.463 6.510 6.406 6.529 3,011,858 6.4488 0.88%
2022-04-26 0 6.810 6.810 6.820 6.800 6.930 1,952,590 13,321,380 6.8224 6.444 6.444 6.453 6.435 6.558 2,063,482 6.4558 -0.15%
2022-04-25 0 6.820 6.820 6.830 6.810 6.970 914,000 6,246,010 6.8337 6.453 6.453 6.463 6.444 6.595 965,908 6.4665 -2.15%
2022-04-22 0 6.970 6.970 7.000 6.910 7.010 574,000 3,991,660 6.9541 6.595 6.595 6.624 6.539 6.633 606,599 6.5804 0.72%
2022-04-21 0 6.920 6.920 6.980 6.870 7.050 851,000 5,896,740 6.9292 6.548 6.548 6.605 6.501 6.671 899,330 6.5568 -1.84%
2022-04-20 0 7.050 7.050 7.080 7.000 7.240 1,025,151 7,267,644 7.0893 6.671 6.671 6.700 6.624 6.851 1,083,372 6.7084 -1.95%
2022-04-19 0 7.190 7.130 7.190 6.860 7.260 3,320,000 23,747,640 7.1529 6.804 6.747 6.804 6.491 6.870 3,508,550 6.7685 2.57%
2022-04-14 0 7.010 7.000 7.030 6.950 7.050 526,272 3,687,622 7.0071 6.633 6.624 6.652 6.577 6.671 556,160 6.6305 1.01%
2022-04-13 0 6.940 6.920 6.940 6.830 7.000 367,530 2,538,243 6.9062 6.567 6.548 6.567 6.463 6.624 388,403 6.5351 1.17%
2022-04-12 0 6.860 6.860 6.900 6.700 6.950 532,000 3,626,540 6.8168 6.491 6.491 6.529 6.340 6.577 562,213 6.4505 2.69%
2022-04-11 0 6.680 6.670 6.720 6.650 7.000 782,013 5,276,106 6.7468 6.321 6.312 6.359 6.293 6.624 826,425 6.3843 -4.57%
2022-04-08 0 7.000 6.980 7.000 6.910 7.060 323,597 2,254,315 6.9664 6.624 6.605 6.624 6.539 6.681 341,975 6.5921 1.16%
2022-04-07 0 6.920 6.900 6.930 6.850 7.060 1,480,000 10,275,720 6.9431 6.548 6.529 6.558 6.482 6.681 1,564,052 6.5699 -1.28%
2022-04-06 0 7.010 7.010 7.030 7.010 7.390 1,936,000 13,771,030 7.1131 6.633 6.633 6.652 6.633 6.993 2,045,950 6.7309 -5.14%
2022-04-04 0 7.390 7.340 7.390 7.030 7.400 2,116,329 15,410,572 7.2817 6.993 6.946 6.993 6.652 7.002 2,236,520 6.8904 4.53%
2022-04-01 0 7.070 7.050 7.070 6.910 7.150 786,000 5,547,900 7.0584 6.690 6.671 6.690 6.539 6.766 830,639 6.6791 1.14%
2022-03-31 0 6.990 6.980 6.990 6.980 7.130 307,267 2,159,505 7.0281 6.614 6.605 6.614 6.605 6.747 324,717 6.6504 -1.83%
2022-03-30 0 7.120 7.090 7.120 7.100 7.310 1,830,000 13,145,080 7.1831 6.737 6.709 6.737 6.718 6.917 1,933,930 6.7971 1.28%
2022-03-29 0 7.030 7.030 7.080 7.000 7.230 776,000 5,483,760 7.0667 6.652 6.652 6.700 6.624 6.841 820,071 6.6869 -0.71%
2022-03-28 0 7.080 7.050 7.080 6.840 7.080 952,243 6,659,661 6.9937 6.700 6.671 6.700 6.472 6.700 1,006,323 6.6178 2.16%
2022-03-25 0 6.930 6.910 6.930 6.910 7.190 1,258,000 8,787,380 6.9852 6.558 6.539 6.558 6.539 6.804 1,329,445 6.6098 -1.00%
2022-03-24 0 7.000 6.990 7.040 6.950 7.150 1,044,000 7,320,460 7.0119 6.624 6.614 6.662 6.577 6.766 1,103,291 6.6351 -1.41%
2022-03-23 0 7.100 7.090 7.100 7.000 7.230 2,430,000 17,331,560 7.1323 6.718 6.709 6.718 6.624 6.841 2,568,005 6.7490 1.00%
2022-03-22 0 7.030 7.030 7.040 6.560 7.060 2,084,000 14,335,180 6.8787 6.652 6.652 6.662 6.207 6.681 2,202,355 6.5090 6.03%
2022-03-21 0 6.630 6.600 6.630 6.370 6.690 2,601,045 17,175,818 6.6034 6.274 6.245 6.274 6.028 6.330 2,748,764 6.2486 2.31%
2022-03-18 0 6.480 6.480 6.510 6.250 6.550 2,373,581 15,319,176 6.4540 6.132 6.132 6.160 5.914 6.198 2,508,382 6.1072 1.09%
2022-03-17 0 6.410 6.410 6.430 6.330 6.750 1,992,000 12,980,160 6.5161 6.066 6.066 6.084 5.990 6.387 2,105,130 6.1660 -0.77%
2022-03-16 0 6.460 6.460 6.480 5.900 6.530 3,272,378 20,501,311 6.2650 6.113 6.113 6.132 5.583 6.179 3,458,224 5.9283 11.19%
2022-03-15 0 5.810 5.790 5.810 5.780 6.220 3,136,000 18,803,000 5.9959 5.498 5.479 5.498 5.469 5.886 3,314,100 5.6736 -4.75%
2022-03-14 0 6.100 6.080 6.100 5.900 6.200 2,438,000 14,824,980 6.0808 5.772 5.753 5.772 5.583 5.867 2,576,459 5.7540 -0.33%
2022-03-11 0 6.120 6.110 6.120 5.690 6.160 4,777,503 28,374,037 5.9391 5.791 5.782 5.791 5.384 5.829 5,048,828 5.6199 3.03%
2022-03-10 0 5.940 5.930 5.940 5.710 6.080 2,592,280 15,457,747 5.9630 5.621 5.611 5.621 5.403 5.753 2,739,501 5.6425 5.69%
2022-03-09 0 5.620 5.620 5.700 5.350 5.800 3,773,000 21,120,220 5.5977 5.318 5.318 5.394 5.062 5.488 3,987,277 5.2969 -2.77%
2022-03-08 0 5.780 5.780 5.790 5.720 6.100 3,342,043 19,749,473 5.9094 5.469 5.469 5.479 5.413 5.772 3,531,845 5.5918 -2.03%
2022-03-07 0 5.900 5.900 5.910 5.840 6.230 1,864,770 11,046,322 5.9237 5.583 5.583 5.592 5.526 5.895 1,970,674 5.6054 -5.30%
2022-03-04 0 6.230 6.230 6.240 6.180 6.680 2,156,000 13,635,378 6.3244 5.895 5.895 5.905 5.848 6.321 2,278,444 5.9845 -8.11%
2022-03-03 0 6.780 6.710 6.780 6.700 7.090 3,935,000 26,552,690 6.7478 6.416 6.349 6.416 6.340 6.709 4,158,477 6.3852 -1.17%
2022-03-02 0 6.860 6.850 6.860 6.850 7.150 1,602,000 11,099,100 6.9283 6.491 6.482 6.491 6.482 6.766 1,692,981 6.5560 -3.65%
2022-03-01 0 7.120 7.110 7.120 7.110 7.310 2,305,774 16,721,374 7.2520 6.737 6.728 6.737 6.728 6.917 2,436,724 6.8622 -1.11%
2022-02-28 0 7.200 7.190 7.200 7.110 7.250 3,642,000 26,279,270 7.2156 6.813 6.804 6.813 6.728 6.860 3,848,837 6.8278 -0.69%
2022-02-25 0 7.250 7.250 7.300 7.230 7.310 544,132 3,944,239 7.2487 6.860 6.860 6.908 6.841 6.917 575,034 6.8591 0.28%
2022-02-24 0 7.230 7.160 7.230 7.190 7.450 5,109,710 37,054,558 7.2518 6.841 6.775 6.841 6.804 7.050 5,399,902 6.8621 -3.08%
2022-02-23 0 7.460 7.430 7.460 7.300 7.550 694,000 5,161,320 7.4371 7.059 7.031 7.059 6.908 7.144 733,414 7.0374 2.75%
2022-02-22 0 7.260 7.260 7.270 7.230 7.350 2,809,000 20,446,720 7.2790 6.870 6.870 6.879 6.841 6.955 2,968,529 6.8878 -0.95%
2022-02-21 0 7.330 7.330 7.340 7.260 7.480 448,000 3,305,360 7.3780 6.936 6.936 6.946 6.870 7.078 473,443 6.9815 -2.14%
2022-02-18 0 7.490 7.490 7.510 7.410 7.600 1,129,700 8,485,852 7.5116 7.087 7.087 7.106 7.012 7.192 1,193,858 7.1079 -1.83%
2022-02-17 0 7.630 7.620 7.640 7.570 7.750 862,000 6,568,130 7.6196 7.220 7.210 7.229 7.163 7.334 910,955 7.2102 -0.52%
2022-02-16 0 7.670 7.670 7.680 7.300 7.740 2,020,143 15,412,755 7.6295 7.258 7.258 7.267 6.908 7.324 2,134,871 7.2195 5.07%
2022-02-15 0 7.300 7.290 7.350 7.250 7.410 1,710,000 12,511,310 7.3166 6.908 6.898 6.955 6.860 7.012 1,807,115 6.9234 0.14%
2022-02-14 0 7.290 7.280 7.300 7.280 7.720 2,156,000 15,831,068 7.3428 6.898 6.889 6.908 6.889 7.305 2,278,444 6.9482 -5.57%
2022-02-11 0 7.720 7.700 7.720 7.570 7.780 3,616,500 27,762,575 7.6766 7.305 7.286 7.305 7.163 7.362 3,821,889 7.2641 1.58%
2022-02-10 0 7.600 7.600 7.610 6.900 7.670 5,716,944 42,121,004 7.3677 7.192 7.192 7.201 6.529 7.258 6,041,622 6.9718 12.59%
2022-02-09 0 6.750 6.750 6.760 6.620 6.770 1,224,065 8,214,758 6.7110 6.387 6.387 6.397 6.264 6.406 1,293,582 6.3504 1.81%
2022-02-08 0 6.630 6.590 6.630 6.510 6.820 1,438,000 9,509,920 6.6133 6.274 6.236 6.274 6.160 6.453 1,519,667 6.2579 -1.78%
2022-02-07 0 6.750 6.750 6.770 6.500 6.780 879,395 5,867,604 6.6723 6.387 6.387 6.406 6.151 6.416 929,338 6.3137 3.05%
2022-02-04 0 6.550 6.550 6.560 6.240 6.570 1,299,007 8,367,274 6.4413 6.198 6.198 6.207 5.905 6.217 1,372,780 6.0951 5.65%
2022-01-31 0 6.200 6.190 6.200 6.070 6.380 1,464,000 8,970,080 6.1271 5.867 5.857 5.867 5.744 6.037 1,547,144 5.7978 1.64%
2022-01-28 0 6.100 6.090 6.100 6.090 6.460 1,082,000 6,719,640 6.2104 5.772 5.763 5.772 5.763 6.113 1,143,449 5.8766 -3.48%
2022-01-27 0 6.320 6.310 6.320 6.290 6.540 622,000 3,940,340 6.3350 5.980 5.971 5.980 5.952 6.189 657,325 5.9945 -1.25%
2022-01-26 0 6.400 6.390 6.400 6.340 6.500 722,000 4,613,460 6.3898 6.056 6.047 6.056 5.999 6.151 763,004 6.0464 -0.47%
2022-01-25 0 6.430 6.430 6.460 6.380 6.630 884,000 5,726,800 6.4783 6.084 6.084 6.113 6.037 6.274 934,204 6.1301 -2.87%
2022-01-24 0 6.620 6.620 6.630 6.600 6.750 671,690 4,461,399 6.6421 6.264 6.264 6.274 6.245 6.387 709,837 6.2851 -1.93%
2022-01-21 0 6.750 6.750 6.760 6.730 6.970 1,791,125 12,243,712 6.8358 6.387 6.387 6.397 6.368 6.595 1,892,847 6.4684 0.00%
2022-01-20 0 6.750 6.740 6.750 6.630 6.750 607,641 4,086,291 6.7248 6.387 6.378 6.387 6.274 6.387 642,150 6.3634 2.58%
2022-01-19 0 6.580 6.580 6.590 6.560 6.700 1,384,000 9,144,880 6.6076 6.226 6.226 6.236 6.207 6.340 1,462,600 6.2525 -1.79%
2022-01-18 0 6.700 6.690 6.700 6.640 6.840 604,159 4,063,864 6.7265 6.340 6.330 6.340 6.283 6.472 638,471 6.3650 0.45%
2022-01-17 0 6.670 6.660 6.690 6.530 6.730 862,000 5,741,640 6.6608 6.312 6.302 6.330 6.179 6.368 910,955 6.3029 2.14%
2022-01-14 0 6.530 6.520 6.530 6.450 6.580 624,000 4,073,140 6.5275 6.179 6.170 6.179 6.103 6.226 659,438 6.1767 0.00%
2022-01-13 0 6.530 6.510 6.530 6.490 6.580 572,000 3,725,180 6.5126 6.179 6.160 6.179 6.141 6.226 604,485 6.1626 -0.15%
2022-01-12 0 6.540 6.530 6.540 6.480 6.560 913,020 5,939,062 6.5049 6.189 6.179 6.189 6.132 6.207 964,872 6.1553 2.99%
2022-01-11 0 6.350 6.350 6.370 6.300 6.590 832,000 5,287,400 6.3550 6.009 6.009 6.028 5.961 6.236 879,251 6.0135 -1.70%
2022-01-10 0 6.460 6.440 6.460 6.410 6.580 676,000 4,369,840 6.4643 6.113 6.094 6.113 6.066 6.226 714,392 6.1169 -0.77%
2022-01-07 0 6.510 6.510 6.530 6.430 6.660 535,362 3,483,387 6.5066 6.160 6.160 6.179 6.084 6.302 565,766 6.1569 1.24%
2022-01-06 0 6.430 6.430 6.440 6.370 6.700 780,000 5,046,820 6.4703 6.084 6.084 6.094 6.028 6.340 824,298 6.1226 -2.72%
2022-01-05 0 6.610 6.590 6.630 6.580 6.960 1,558,000 10,547,440 6.7699 6.255 6.236 6.274 6.226 6.586 1,646,482 6.4060 -4.06%
2022-01-04 0 6.890 6.860 6.890 6.700 6.890 926,411 6,328,549 6.8313 6.520 6.491 6.520 6.340 6.520 979,024 6.4641 2.84%
2022-01-03 0 6.700 6.700 6.720 6.690 6.890 1,280,074 8,594,956 6.7144 6.340 6.340 6.359 6.330 6.520 1,352,772 6.3536 -1.47%
2021-12-31 0 6.800 6.800 6.830 6.620 6.900 5,641,333 38,349,867 6.7980 6.435 6.435 6.463 6.264 6.529 5,961,717 6.4327 5.10%
2021-12-30 0 6.470 6.470 6.500 6.460 6.680 1,648,000 10,767,140 6.5335 6.122 6.122 6.151 6.113 6.321 1,741,594 6.1823 -0.46%
2021-12-29 0 6.500 6.490 6.500 6.450 6.650 632,000 4,108,820 6.5013 6.151 6.141 6.151 6.103 6.293 667,893 6.1519 -1.81%
2021-12-28 0 6.620 6.610 6.620 6.540 6.720 1,088,000 7,187,120 6.6058 6.264 6.255 6.264 6.189 6.359 1,149,790 6.2508 0.00%
2021-12-24 0 6.620 6.610 6.630 6.520 6.650 370,000 2,439,260 6.5926 6.264 6.255 6.274 6.170 6.293 391,013 6.2383 1.85%
2021-12-23 0 6.500 6.500 6.520 6.370 6.570 1,016,000 6,605,160 6.5011 6.151 6.151 6.170 6.028 6.217 1,073,701 6.1518 1.56%
2021-12-22 0 6.400 6.390 6.400 6.260 6.470 2,274,000 14,566,550 6.4057 6.056 6.047 6.056 5.924 6.122 2,403,145 6.0615 3.23%
2021-12-21 0 6.200 6.200 6.220 5.980 6.250 2,409,705 14,831,662 6.1550 5.867 5.867 5.886 5.659 5.914 2,546,557 5.8242 2.48%
2021-12-20 0 6.050 6.040 6.060 5.910 6.200 3,607,997 22,045,594 6.1102 5.725 5.715 5.734 5.592 5.867 3,812,903 5.7818 -1.79%
2021-12-17 0 6.160 6.160 6.200 6.160 6.340 2,310,497 14,301,728 6.1899 5.829 5.829 5.867 5.829 5.999 2,441,715 5.8572 -2.84%
2021-12-16 0 6.340 6.340 6.380 6.270 6.430 1,064,575 6,731,891 6.3235 5.999 5.999 6.037 5.933 6.084 1,125,035 5.9837 -0.94%
2021-12-15 0 6.400 6.400 6.410 6.270 6.440 1,909,620 12,155,857 6.3656 6.056 6.056 6.066 5.933 6.094 2,018,072 6.0235 -0.16%
2021-12-14 0 6.410 6.400 6.420 6.380 6.640 2,942,329 19,009,125 6.4606 6.066 6.056 6.075 6.037 6.283 3,109,430 6.1134 -4.33%
2021-12-13 0 6.700 6.680 6.700 6.600 6.770 1,124,000 7,505,732 6.6777 6.340 6.321 6.340 6.245 6.406 1,187,834 6.3188 0.60%
2021-12-10 0 6.660 6.620 6.660 6.550 6.760 1,791,100 11,893,216 6.6402 6.302 6.264 6.302 6.198 6.397 1,892,821 6.2833 -1.62%
2021-12-09 0 6.770 6.770 6.790 6.640 6.810 716,000 4,850,920 6.7750 6.406 6.406 6.425 6.283 6.444 756,663 6.4109 -0.15%
2021-12-08 0 6.780 6.780 6.790 6.700 6.920 820,000 5,554,440 6.7737 6.416 6.416 6.425 6.340 6.548 866,570 6.4097 -0.88%
2021-12-07 0 6.840 6.840 6.850 6.520 6.850 1,652,474 11,192,280 6.7730 6.472 6.472 6.482 6.170 6.482 1,746,322 6.4091 5.23%
2021-12-06 0 6.500 6.500 6.530 6.420 6.640 2,536,000 16,488,960 6.5020 6.151 6.151 6.179 6.075 6.283 2,680,025 6.1525 -2.11%
2021-12-03 0 6.640 6.640 6.650 6.640 6.930 1,527,821 10,311,044 6.7489 6.283 6.283 6.293 6.283 6.558 1,614,589 6.3862 -1.63%
2021-12-02 0 6.750 6.740 6.750 6.420 6.860 4,210,000 28,344,768 6.7327 6.387 6.378 6.387 6.075 6.491 4,449,095 6.3709 5.14%
2021-12-01 0 6.420 6.420 6.430 6.280 6.540 3,490,000 22,510,480 6.4500 6.075 6.075 6.084 5.943 6.189 3,688,205 6.1034 2.07%
2021-11-30 0 6.290 6.280 6.290 6.260 6.610 11,514,309 73,149,835 6.3530 5.952 5.943 5.952 5.924 6.255 12,168,232 6.0115 -2.78%
2021-11-29 0 6.470 6.460 6.470 6.310 7.100 11,770,600 77,448,762 6.5798 6.122 6.113 6.122 5.971 6.718 12,439,078 6.2262 -9.64%
2021-11-26 0 7.160 7.160 7.180 7.160 7.500 7,556,670 54,923,434 7.2682 6.775 6.775 6.794 6.775 7.097 7,985,830 6.8776 -4.53%
2021-11-25 0 7.500 7.480 7.500 7.450 7.610 2,666,000 19,992,650 7.4991 7.097 7.078 7.097 7.050 7.201 2,817,408 7.0961 -0.92%
2021-11-24 0 7.570 7.540 7.570 7.510 7.640 822,000 6,208,940 7.5535 7.163 7.135 7.163 7.106 7.229 868,683 7.1475 -0.53%
2021-11-23 0 7.610 7.610 7.620 7.570 7.800 2,324,079 17,749,916 7.6374 7.201 7.201 7.210 7.163 7.381 2,456,069 7.2270 0.40%
2021-11-22 0 7.580 7.580 7.600 7.510 7.680 1,496,000 11,342,450 7.5819 7.173 7.173 7.192 7.106 7.267 1,580,961 7.1744 0.13%
2021-11-19 0 7.570 7.570 7.600 7.400 7.640 1,057,450 7,980,884 7.5473 7.163 7.163 7.192 7.002 7.229 1,117,505 7.1417 -0.39%
2021-11-18 0 7.600 7.590 7.600 7.490 7.650 3,123,886 23,585,283 7.5500 7.192 7.182 7.192 7.087 7.239 3,301,298 7.1442 -1.94%
2021-11-17 0 7.750 7.740 7.750 7.600 7.780 3,544,700 27,251,093 7.6878 7.334 7.324 7.334 7.192 7.362 3,746,011 7.2747 -0.51%
2021-11-16 0 7.790 7.780 7.790 7.410 7.790 3,391,025 26,120,772 7.7029 7.371 7.362 7.371 7.012 7.371 3,583,609 7.2890 4.42%
2021-11-15 0 7.460 7.460 7.480 7.330 7.550 2,586,000 19,277,160 7.4544 7.059 7.059 7.078 6.936 7.144 2,732,865 7.0538 1.77%
2021-11-12 0 7.330 7.330 7.340 7.200 7.380 2,266,000 16,468,180 7.2675 6.936 6.936 6.946 6.813 6.983 2,394,691 6.8770 -0.27%
2021-11-11 0 7.350 7.330 7.350 7.230 7.400 1,954,000 14,299,440 7.3180 6.955 6.936 6.955 6.841 7.002 2,064,972 6.9248 0.41%
2021-11-10 0 7.320 7.320 7.330 7.210 7.380 1,562,341 11,373,435 7.2797 6.927 6.927 6.936 6.823 6.983 1,651,070 6.8885 -0.68%
2021-11-09 0 7.370 7.340 7.370 7.270 7.480 3,569,920 26,229,009 7.3472 6.974 6.946 6.974 6.879 7.078 3,772,664 6.9524 -1.07%
2021-11-08 0 7.450 7.440 7.450 6.990 7.460 7,810,000 56,739,228 7.2649 7.050 7.040 7.050 6.614 7.059 8,253,547 6.8745 6.58%
2021-11-05 0 6.990 6.980 6.990 6.950 7.080 1,722,846 12,082,470 7.0131 6.614 6.605 6.614 6.577 6.700 1,820,690 6.6362 -1.27%
2021-11-04 0 7.080 7.070 7.080 7.050 7.250 978,000 6,953,330 7.1097 6.700 6.690 6.700 6.671 6.860 1,033,543 6.7277 -0.70%
2021-11-03 0 7.130 7.120 7.130 7.030 7.160 1,354,210 9,596,821 7.0867 6.747 6.737 6.747 6.652 6.775 1,431,119 6.7058 0.71%
2021-11-02 0 7.080 7.070 7.120 7.040 7.170 3,014,000 21,468,406 7.1229 6.700 6.690 6.737 6.662 6.785 3,185,172 6.7401 1.14%
2021-11-01 0 7.000 6.990 7.000 6.980 7.120 4,174,000 29,355,530 7.0329 6.624 6.614 6.624 6.605 6.737 4,411,051 6.6550 -2.10%
2021-10-29 0 7.150 7.140 7.150 7.120 7.260 2,037,594 14,590,598 7.1607 6.766 6.756 6.766 6.737 6.870 2,153,313 6.7759 -1.52%
2021-10-28 0 7.260 7.250 7.260 7.200 7.350 2,794,653 20,263,555 7.2508 6.870 6.860 6.870 6.813 6.955 2,953,367 6.8612 0.14%
2021-10-27 0 7.250 7.230 7.250 7.090 7.260 4,269,000 30,743,347 7.2015 6.860 6.841 6.860 6.709 6.870 4,511,446 6.8145 0.97%
2021-10-26 0 7.180 7.170 7.180 7.120 7.330 2,968,000 21,489,102 7.2403 6.794 6.785 6.794 6.737 6.936 3,136,559 6.8512 1.41%
2021-10-25 0 7.080 7.070 7.080 6.990 7.150 6,209,300 43,812,861 7.0560 6.700 6.690 6.700 6.614 6.766 6,561,940 6.6768 -0.56%
2021-10-22 0 7.120 7.100 7.120 6.900 7.140 4,494,311 31,779,181 7.0710 6.737 6.718 6.737 6.529 6.756 4,749,553 6.6910 3.49%
2021-10-21 0 6.880 6.880 6.890 6.870 7.190 6,626,000 46,283,132 6.9851 6.510 6.510 6.520 6.501 6.804 7,002,305 6.6097 -4.18%
2021-10-20 0 7.180 7.170 7.180 7.150 7.240 5,061,020 36,394,204 7.1911 6.794 6.785 6.794 6.766 6.851 5,348,446 6.8046 0.28%
2021-10-19 0 7.160 7.160 7.170 7.080 7.300 3,433,878 24,514,713 7.1391 6.775 6.775 6.785 6.700 6.908 3,628,895 6.7554 -0.14%
2021-10-18 0 7.170 7.170 7.180 7.150 7.250 2,430,821 17,471,323 7.1874 6.785 6.785 6.794 6.766 6.860 2,568,873 6.8012 -0.55%
2021-10-15 0 7.210 7.200 7.210 7.190 7.400 3,140,500 22,763,700 7.2484 6.823 6.813 6.823 6.804 7.002 3,318,856 6.8589 -0.55%
2021-10-12 0 7.250 7.240 7.250 7.000 7.280 2,619,289 18,870,718 7.2045 6.860 6.851 6.860 6.624 6.889 2,768,044 6.8173 1.40%
2021-10-11 0 7.150 7.150 7.160 7.140 7.340 3,880,013 27,932,241 7.1990 6.766 6.766 6.775 6.756 6.946 4,100,367 6.8121 -0.69%
2021-10-08 0 7.200 7.190 7.200 7.070 7.300 2,959,840 21,153,973 7.1470 6.813 6.804 6.813 6.690 6.908 3,127,936 6.7629 0.42%
2021-10-07 0 7.170 7.160 7.170 7.000 7.270 5,702,000 40,824,500 7.1597 6.785 6.775 6.785 6.624 6.879 6,025,829 6.7749 3.17%
2021-10-06 0 6.950 6.950 6.970 6.750 7.000 4,573,728 31,554,451 6.8991 6.577 6.577 6.595 6.387 6.624 4,833,480 6.5283 0.72%
2021-10-05 0 6.900 6.870 6.900 6.800 7.120 4,108,134 28,244,644 6.8753 6.529 6.501 6.529 6.435 6.737 4,341,444 6.5058 -2.82%
2021-10-04 0 7.100 7.100 7.110 6.540 7.180 11,638,000 80,553,840 6.9216 6.718 6.718 6.728 6.189 6.794 12,298,948 6.5497 6.77%
2021-09-30 0 6.650 6.650 6.660 6.530 6.710 4,030,131 26,713,337 6.6284 6.293 6.293 6.302 6.179 6.349 4,259,011 6.2722 1.22%
2021-09-29 0 6.570 6.570 6.590 6.480 6.650 2,884,000 18,930,240 6.5639 6.217 6.217 6.236 6.132 6.293 3,047,789 6.2111 0.00%
2021-09-28 0 6.570 6.570 6.580 6.410 6.680 2,960,000 19,522,380 6.5954 6.217 6.217 6.226 6.066 6.321 3,128,105 6.2410 1.70%
2021-09-27 0 6.460 6.460 6.500 6.380 6.510 2,224,000 14,325,580 6.4414 6.113 6.113 6.151 6.037 6.160 2,350,306 6.0952 0.47%
2021-09-24 0 6.430 6.420 6.430 6.430 6.820 3,210,606 20,898,668 6.5093 6.084 6.075 6.084 6.084 6.453 3,392,943 6.1595 -3.74%
2021-09-23 0 6.680 6.640 6.680 6.360 7.000 6,971,364 46,065,032 6.6078 6.321 6.283 6.321 6.018 6.624 7,367,283 6.2526 1.37%
2021-09-21 0 6.590 6.580 6.590 6.380 6.790 1,592,207 10,541,214 6.6205 6.236 6.226 6.236 6.037 6.425 1,682,632 6.2647 -1.20%
2021-09-20 0 6.670 6.640 6.670 6.590 6.790 3,830,520 25,509,120 6.6594 6.312 6.283 6.312 6.236 6.425 4,048,064 6.3016 1.21%
2021-09-17 0 6.590 6.570 6.590 6.280 6.620 8,131,564 52,756,170 6.4878 6.236 6.217 6.236 5.943 6.264 8,593,373 6.1392 1.38%
2021-09-16 0 6.500 6.470 6.500 6.330 6.640 9,194,150 59,791,461 6.5032 6.151 6.122 6.151 5.990 6.283 9,716,306 6.1537 0.46%
2021-09-15 0 6.470 6.470 6.490 6.470 6.700 5,671,010 37,061,115 6.5352 6.122 6.122 6.141 6.122 6.340 5,993,079 6.1840 -4.15%
2021-09-14 0 6.750 6.740 6.750 6.700 6.950 3,123,428 21,260,155 6.8067 6.387 6.378 6.387 6.340 6.577 3,300,814 6.4409 -0.30%
2021-09-13 0 6.770 6.760 6.770 6.750 7.110 6,492,000 44,967,040 6.9265 6.406 6.397 6.406 6.387 6.728 6,860,695 6.5543 -4.78%
2021-09-10 0 7.110 7.100 7.110 6.700 7.150 6,862,646 48,371,274 7.0485 6.728 6.718 6.728 6.340 6.766 7,252,391 6.6697 6.28%
2021-09-09 0 6.690 6.690 6.700 6.580 6.770 2,477,000 16,555,560 6.6837 6.330 6.330 6.340 6.226 6.406 2,617,674 6.3245 0.15%
2021-09-08 0 6.680 6.660 6.680 6.520 6.960 9,426,000 62,452,980 6.6256 6.321 6.302 6.321 6.170 6.586 9,961,323 6.2695 -4.02%
2021-09-07 0 6.960 6.950 6.960 6.150 7.000 10,886,104 73,251,442 6.7289 6.586 6.577 6.586 5.819 6.624 11,504,350 6.3673 15.42%
2021-09-06 0 6.030 6.030 6.050 5.840 6.180 8,601,092 51,020,922 5.9319 5.706 5.706 5.725 5.526 5.848 9,089,567 5.6131 5.05%
2021-09-03 0 5.740 5.740 5.800 5.740 6.260 36,114,783 210,226,124 5.8211 5.432 5.432 5.488 5.432 5.924 38,165,821 5.5082 -8.01%
2021-09-02 0 6.240 6.230 6.240 6.220 6.500 3,832,000 24,151,200 6.3025 5.905 5.895 5.905 5.886 6.151 4,049,628 5.9638 -1.58%
2021-09-01 0 6.340 6.320 6.340 6.120 6.450 4,451,026 27,929,200 6.2748 5.999 5.980 5.999 5.791 6.103 4,703,810 5.9376 1.44%
2021-08-31 0 6.250 6.250 6.310 5.780 6.360 4,356,000 26,566,700 6.0989 5.914 5.914 5.971 5.469 6.018 4,603,387 5.7711 7.57%
2021-08-30 0 5.810 5.780 5.810 5.760 5.870 988,000 5,723,560 5.7931 5.498 5.469 5.498 5.450 5.555 1,044,111 5.4818 0.00%
2021-08-27 0 5.810 5.800 5.810 5.760 6.000 1,955,000 11,423,580 5.8433 5.498 5.488 5.498 5.450 5.678 2,066,029 5.5292 -2.84%
2021-08-26 0 5.980 5.980 5.990 5.760 5.980 2,200,700 12,917,345 5.8697 5.659 5.659 5.668 5.450 5.659 2,325,683 5.5542 3.82%
2021-08-25 0 5.760 5.730 5.760 5.600 5.800 1,573,650 8,967,123 5.6983 5.450 5.422 5.450 5.299 5.488 1,663,021 5.3921 0.70%
2021-08-24 0 5.720 5.710 5.720 5.180 5.780 2,545,000 14,340,570 5.6348 5.413 5.403 5.413 4.902 5.469 2,689,536 5.3320 11.07%
2021-08-23 0 5.150 5.140 5.150 5.150 5.330 1,698,320 8,883,249 5.2306 4.873 4.864 4.873 4.873 5.044 1,794,771 4.9495 -2.28%
2021-08-20 0 5.270 5.270 5.280 5.270 5.430 4,560,874 24,179,727 5.3016 4.987 4.987 4.996 4.987 5.138 4,819,896 5.0166 -3.66%
2021-08-19 0 5.470 5.450 5.470 5.440 5.570 1,592,120 8,731,266 5.4841 5.176 5.157 5.176 5.148 5.271 1,682,540 5.1893 -1.80%
2021-08-18 0 5.570 5.550 5.570 5.480 5.570 1,337,000 7,391,200 5.5282 5.271 5.252 5.271 5.186 5.271 1,412,931 5.2311 -0.18%
2021-08-17 0 5.580 5.560 5.580 5.520 5.750 2,866,449 16,025,649 5.5908 5.280 5.261 5.280 5.223 5.441 3,029,241 5.2903 -2.96%
2021-08-16 0 5.750 5.740 5.750 5.730 5.830 1,756,000 10,142,660 5.7760 5.441 5.432 5.441 5.422 5.517 1,855,727 5.4656 -1.03%
2021-08-13 0 5.810 5.810 5.830 5.720 5.960 3,046,000 17,649,252 5.7942 5.498 5.498 5.517 5.413 5.640 3,218,989 5.4829 -1.69%
2021-08-12 0 5.910 5.900 5.910 5.880 6.020 1,072,000 6,375,860 5.9476 5.592 5.583 5.592 5.564 5.696 1,132,881 5.6280 0.34%
2021-08-11 0 5.890 5.880 5.900 5.860 6.000 2,084,000 12,329,290 5.9162 5.573 5.564 5.583 5.545 5.678 2,202,355 5.5982 -0.84%
2021-08-10 0 5.940 5.930 5.940 5.820 6.000 1,660,700 9,811,705 5.9082 5.621 5.611 5.621 5.507 5.678 1,755,015 5.5907 -0.17%
2021-08-09 0 5.950 5.950 5.970 5.680 5.980 2,508,000 14,824,940 5.9111 5.630 5.630 5.649 5.375 5.659 2,650,435 5.5934 4.75%
2021-08-06 0 5.680 5.680 5.700 5.510 5.740 1,626,719 9,179,450 5.6429 5.375 5.375 5.394 5.214 5.432 1,719,104 5.3397 2.71%
2021-08-05 0 5.530 5.530 5.550 5.490 5.680 4,454,809 24,746,230 5.5549 5.233 5.233 5.252 5.195 5.375 4,707,807 5.2564 -2.30%
2021-08-04 0 5.660 5.650 5.660 5.630 6.020 3,435,411 19,642,416 5.7176 5.356 5.346 5.356 5.327 5.696 3,630,516 5.4104 -4.39%
2021-08-03 0 5.920 5.920 5.940 5.850 6.010 1,937,922 11,498,845 5.9336 5.602 5.602 5.621 5.536 5.687 2,047,981 5.6147 -1.00%
2021-08-02 0 5.980 5.930 5.980 5.540 5.980 3,290,000 19,164,070 5.8249 5.659 5.611 5.659 5.242 5.659 3,476,846 5.5119 4.73%
2021-07-30 0 5.710 5.710 5.730 5.630 6.050 4,527,000 26,153,997 5.7773 5.403 5.403 5.422 5.327 5.725 4,784,098 5.4669 -4.52%
2021-07-29 0 5.980 5.980 5.990 5.810 6.040 2,854,400 16,947,912 5.9375 5.659 5.659 5.668 5.498 5.715 3,016,508 5.6184 3.46%
2021-07-28 0 5.780 5.780 5.790 5.510 5.820 6,409,487 36,379,073 5.6758 5.469 5.469 5.479 5.214 5.507 6,773,496 5.3708 1.76%
2021-07-27 0 5.680 5.680 5.710 5.650 5.980 5,956,000 34,237,662 5.7484 5.375 5.375 5.403 5.346 5.659 6,294,254 5.4395 -4.22%
2021-07-26 0 5.930 5.920 5.930 5.900 6.150 3,113,340 18,534,149 5.9531 5.611 5.602 5.611 5.583 5.819 3,290,153 5.6332 -2.95%
2021-07-23 0 6.110 6.110 6.120 6.100 6.320 3,050,280 18,798,057 6.1627 5.782 5.782 5.791 5.772 5.980 3,223,512 5.8315 -2.71%
2021-07-22 0 6.280 6.280 6.290 6.140 6.350 5,265,965 33,030,662 6.2725 5.943 5.943 5.952 5.810 6.009 5,565,031 5.9354 2.78%
2021-07-21 0 6.110 6.110 6.140 5.900 6.140 5,511,200 33,251,132 6.0334 5.782 5.782 5.810 5.583 5.810 5,824,193 5.7091 1.50%
2021-07-20 0 6.020 6.000 6.020 5.850 6.140 10,568,600 62,629,380 5.9260 5.696 5.678 5.696 5.536 5.810 11,168,814 5.6075 -2.11%
2021-07-19 0 6.150 6.140 6.150 6.140 6.500 9,048,000 55,934,950 6.1820 5.819 5.810 5.819 5.810 6.151 9,561,856 5.8498 -4.35%
2021-07-16 0 6.430 6.420 6.430 6.400 6.670 11,791,616 76,035,542 6.4483 6.084 6.075 6.084 6.056 6.312 12,461,288 6.1017 -3.16%
2021-07-15 0 6.640 6.630 6.640 6.590 6.740 5,184,280 34,409,230 6.6372 6.283 6.274 6.283 6.236 6.378 5,478,707 6.2805 -0.30%
2021-07-14 0 6.660 6.650 6.660 6.600 7.040 6,954,900 46,847,593 6.7359 6.302 6.293 6.302 6.245 6.662 7,349,884 6.3739 -4.58%
2021-07-13 0 6.980 6.980 6.990 6.950 7.090 4,374,198 30,546,194 6.9833 6.605 6.605 6.614 6.577 6.709 4,622,618 6.6080 -1.55%
2021-07-12 0 7.090 7.090 7.100 7.070 7.170 1,025,400 7,275,396 7.0952 6.709 6.709 6.718 6.690 6.785 1,083,635 6.7139 0.14%
2021-07-09 0 7.080 7.060 7.080 7.060 7.240 2,143,852 15,275,052 7.1250 6.700 6.681 6.700 6.681 6.851 2,265,606 6.7421 -1.12%
2021-07-08 0 7.160 7.150 7.160 7.140 7.400 2,846,244 20,540,022 7.2165 6.775 6.766 6.775 6.756 7.002 3,007,888 6.8287 -2.32%
2021-07-07 0 7.330 7.330 7.340 7.300 7.470 1,084,000 7,937,420 7.3223 6.936 6.936 6.946 6.908 7.069 1,145,563 6.9288 -0.68%
2021-07-06 0 7.380 7.380 7.390 7.380 7.490 1,996,616 14,829,793 7.4275 6.983 6.983 6.993 6.983 7.087 2,110,008 7.0283 -0.94%
2021-07-05 0 7.450 7.450 7.460 7.320 7.500 2,532,259 18,773,844 7.4139 7.050 7.050 7.059 6.927 7.097 2,676,072 7.0154 -0.27%
2021-07-02 0 7.470 7.470 7.480 7.430 7.550 2,843,920 21,295,560 7.4881 7.069 7.069 7.078 7.031 7.144 3,005,432 7.0857 -0.27%
2021-06-30 0 7.490 7.480 7.490 7.430 7.650 2,720,000 20,558,720 7.5584 7.087 7.078 7.087 7.031 7.239 2,874,475 7.1522 0.27%
2021-06-29 0 7.470 7.460 7.470 7.430 7.570 1,212,000 9,059,680 7.4750 7.069 7.059 7.069 7.031 7.163 1,280,832 7.0733 -0.53%
2021-06-28 0 7.510 7.510 7.520 7.500 7.730 3,279,400 24,786,646 7.5583 7.106 7.106 7.116 7.097 7.315 3,465,644 7.1521 -2.85%
2021-06-25 0 7.730 7.730 7.750 7.680 7.790 2,286,000 17,684,440 7.7360 7.315 7.315 7.334 7.267 7.371 2,415,827 7.3202 0.65%
2021-06-24 0 7.680 7.670 7.690 7.620 7.780 1,816,750 13,941,047 7.6736 7.267 7.258 7.277 7.210 7.362 1,919,927 7.2612 0.26%
2021-06-23 0 7.660 7.660 7.670 7.450 7.740 4,057,571 30,787,463 7.5877 7.248 7.248 7.258 7.050 7.324 4,288,009 7.1799 1.73%
2021-06-22 0 7.530 7.530 7.540 7.330 7.590 2,555,875 19,113,361 7.4782 7.125 7.125 7.135 6.936 7.182 2,701,029 7.0763 2.73%
2021-06-21 0 7.330 7.310 7.330 7.090 7.340 4,082,210 29,357,986 7.1917 6.936 6.917 6.936 6.709 6.946 4,314,048 6.8052 1.24%
2021-06-18 0 7.240 7.240 7.250 7.220 7.370 10,229,127 74,253,647 7.2590 6.851 6.851 6.860 6.832 6.974 10,810,062 6.8689 -1.63%
2021-06-17 0 7.360 7.360 7.370 7.310 7.460 3,961,516 29,172,752 7.3640 6.964 6.964 6.974 6.917 7.059 4,186,499 6.9683 -1.34%
2021-06-16 0 7.460 7.460 7.470 7.420 7.550 2,902,494 21,677,420 7.4685 7.059 7.059 7.069 7.021 7.144 3,067,333 7.0672 -1.06%
2021-06-15 0 7.540 7.540 7.550 7.540 7.720 4,149,518 31,390,334 7.5648 7.135 7.135 7.144 7.135 7.305 4,385,178 7.1583 -1.18%
2021-06-11 0 7.630 7.620 7.630 7.520 7.660 1,826,840 13,899,404 7.6084 7.220 7.210 7.220 7.116 7.248 1,930,590 7.1996 0.66%
2021-06-10 0 7.580 7.580 7.590 7.500 7.790 2,166,250 16,436,502 7.5875 7.173 7.173 7.182 7.097 7.371 2,289,276 7.1798 -1.04%
2021-06-09 0 7.660 7.660 7.670 7.660 7.940 3,126,078 24,233,523 7.7521 7.248 7.248 7.258 7.248 7.513 3,303,615 7.3355 -0.52%
2021-06-08 0 7.700 7.700 7.710 7.690 7.950 3,040,670 23,544,918 7.7433 7.286 7.286 7.296 7.277 7.523 3,213,356 7.3272 -3.27%
2021-06-07 0 7.960 7.950 7.960 7.800 7.960 1,778,056 14,040,537 7.8966 7.532 7.523 7.532 7.381 7.532 1,879,036 7.4722 1.02%
2021-06-04 0 7.880 7.850 7.880 7.700 7.940 1,554,000 12,222,530 7.8652 7.457 7.428 7.457 7.286 7.513 1,642,255 7.4425 1.03%
2021-06-03 0 7.800 7.800 7.820 7.800 8.110 1,962,591 15,534,305 7.9152 7.381 7.381 7.400 7.381 7.674 2,074,051 7.4898 -2.74%
2021-06-02 0 8.020 8.000 8.020 7.910 8.060 1,161,008 9,299,452 8.0098 7.589 7.570 7.589 7.485 7.627 1,226,944 7.5794 1.13%
2021-06-01 0 7.930 7.920 7.930 7.850 7.960 2,402,690 19,003,370 7.9092 7.504 7.494 7.504 7.428 7.532 2,539,144 7.4842 0.84%
2021-05-31 0 8.010 7.990 8.010 7.960 8.190 3,065,365 24,520,047 7.9991 7.442 7.423 7.442 7.395 7.609 3,299,470 7.4315 -1.35%
2021-05-28 0 8.120 8.100 8.120 8.070 8.170 3,316,696 26,938,201 8.1220 7.544 7.525 7.544 7.497 7.590 3,569,996 7.5457 0.37%
2021-05-27 0 8.090 8.080 8.090 8.070 8.300 3,011,406 24,549,144 8.1521 7.516 7.507 7.516 7.497 7.711 3,241,390 7.5736 -0.74%
2021-05-26 0 8.150 8.140 8.150 7.870 8.150 4,387,394 35,336,724 8.0541 7.572 7.562 7.572 7.312 7.572 4,722,464 7.4827 5.03%
2021-05-25 0 7.760 7.760 7.770 7.760 8.000 3,137,921 24,557,422 7.8260 7.209 7.209 7.219 7.209 7.432 3,377,568 7.2707 -1.77%
2021-05-24 0 7.900 7.900 7.910 7.670 7.900 3,388,446 26,452,285 7.8066 7.339 7.339 7.349 7.126 7.339 3,647,225 7.2527 3.00%
2021-05-21 0 7.670 7.670 7.690 7.530 7.730 4,776,052 36,528,703 7.6483 7.126 7.126 7.144 6.996 7.182 5,140,805 7.1056 1.46%
2021-05-20 0 7.560 7.540 7.560 7.520 7.670 6,550,099 49,719,032 7.5906 7.024 7.005 7.024 6.986 7.126 7,050,337 7.0520 -1.69%
2021-05-18 0 7.690 7.680 7.690 7.660 7.790 5,398,758 41,575,179 7.7009 7.144 7.135 7.144 7.117 7.237 5,811,067 7.1545 0.13%
2021-05-17 0 7.680 7.680 7.700 7.680 7.800 2,323,068 17,945,971 7.7251 7.135 7.135 7.154 7.135 7.247 2,500,483 7.1770 -0.78%
2021-05-14 0 7.740 7.730 7.740 7.710 7.800 2,446,126 19,003,621 7.7689 7.191 7.182 7.191 7.163 7.247 2,632,939 7.2176 0.52%
2021-05-13 0 7.700 7.700 7.710 7.700 7.970 3,994,000 31,148,360 7.7988 7.154 7.154 7.163 7.154 7.405 4,299,026 7.2454 -3.51%
2021-05-12 0 7.980 7.970 7.980 7.780 8.000 2,410,386 19,085,373 7.9180 7.414 7.405 7.414 7.228 7.432 2,594,470 7.3562 1.27%
2021-05-11 0 7.880 7.870 7.880 7.860 8.100 3,502,766 27,722,341 7.9144 7.321 7.312 7.321 7.302 7.525 3,770,276 7.3529 -2.23%
2021-05-10 0 8.060 8.060 8.080 7.950 8.150 4,206,197 33,882,328 8.0553 7.488 7.488 7.507 7.386 7.572 4,527,429 7.4838 1.77%
2021-05-07 0 7.920 7.920 7.930 7.900 8.180 5,971,561 47,625,387 7.9754 7.358 7.358 7.367 7.339 7.600 6,427,616 7.4095 -2.58%
2021-05-06 0 8.130 8.110 8.130 8.060 8.250 2,607,500 21,148,295 8.1106 7.553 7.535 7.553 7.488 7.665 2,806,638 7.5351 -0.49%
2021-05-05 0 8.170 8.140 8.170 8.140 8.400 2,856,000 23,444,810 8.2090 7.590 7.562 7.590 7.562 7.804 3,074,116 7.6265 -2.27%
2021-05-04 0 8.360 8.360 8.380 8.160 8.400 4,184,479 34,604,596 8.2698 7.767 7.767 7.785 7.581 7.804 4,504,052 7.6830 2.45%
2021-05-03 0 8.160 8.150 8.160 8.150 8.320 2,198,500 18,020,098 8.1965 7.581 7.572 7.581 7.572 7.730 2,366,402 7.6150 -1.92%
2021-04-30 0 8.320 8.310 8.320 8.230 8.420 3,356,000 27,937,300 8.3246 7.730 7.720 7.730 7.646 7.823 3,612,302 7.7339 -0.72%
2021-04-29 0 8.380 8.380 8.400 8.370 8.570 4,196,000 35,382,140 8.4323 7.785 7.785 7.804 7.776 7.962 4,516,453 7.8341 -0.59%
2021-04-28 0 8.430 8.430 8.440 8.400 8.610 3,300,000 27,933,590 8.4647 7.832 7.832 7.841 7.804 7.999 3,552,025 7.8641 -1.06%
2021-04-27 0 8.520 8.510 8.520 8.490 8.680 3,730,013 31,807,269 8.5274 7.915 7.906 7.915 7.888 8.064 4,014,878 7.9223 -0.70%
2021-04-26 0 8.580 8.580 8.600 8.580 8.790 2,247,075 19,481,115 8.6695 7.971 7.971 7.990 7.971 8.166 2,418,687 8.0544 -1.04%
2021-04-23 0 8.670 8.650 8.670 8.620 8.870 1,604,400 13,941,660 8.6896 8.055 8.036 8.055 8.008 8.241 1,726,930 8.0731 -0.34%
2021-04-22 0 8.700 8.660 8.700 8.610 8.750 2,280,000 19,775,740 8.6736 8.083 8.046 8.083 7.999 8.129 2,454,126 8.0582 1.64%
2021-04-21 0 8.560 8.560 8.580 8.540 8.820 5,260,200 45,356,448 8.6226 7.953 7.953 7.971 7.934 8.194 5,661,927 8.0108 -3.28%
2021-04-20 0 8.850 8.840 8.850 8.830 8.890 2,039,602 18,063,958 8.8566 8.222 8.213 8.222 8.203 8.259 2,195,369 8.2282 -0.34%
2021-04-19 0 8.880 8.880 8.900 8.830 8.980 2,520,000 22,459,460 8.9125 8.250 8.250 8.269 8.203 8.343 2,712,455 8.2801 -0.45%
2021-04-16 0 8.920 8.920 8.930 8.820 9.100 2,432,843 21,650,921 8.8994 8.287 8.287 8.296 8.194 8.454 2,618,642 8.2680 -0.78%
2021-04-15 0 8.990 8.990 9.000 8.930 9.100 1,430,236 12,854,670 8.9878 8.352 8.352 8.361 8.296 8.454 1,539,465 8.3501 -0.55%
2021-04-14 0 9.040 9.030 9.040 8.910 9.140 1,959,148 17,691,910 9.0304 8.399 8.389 8.399 8.278 8.491 2,108,770 8.3897 1.46%
2021-04-13 0 8.910 8.910 8.930 8.910 9.170 3,591,707 32,425,936 9.0280 8.278 8.278 8.296 8.278 8.519 3,866,010 8.3874 -2.62%
2021-04-12 0 9.150 9.150 9.160 9.150 9.350 3,157,822 28,950,090 9.1677 8.501 8.501 8.510 8.501 8.687 3,398,988 8.5173 -1.51%
2021-04-09 0 9.290 9.290 9.300 9.260 9.580 2,687,079 25,089,263 9.3370 8.631 8.631 8.640 8.603 8.900 2,892,294 8.6745 -3.13%
2021-04-08 0 9.590 9.570 9.590 9.390 9.600 3,751,446 35,724,400 9.5228 8.910 8.891 8.910 8.724 8.919 4,037,948 8.8472 2.13%
2021-04-07 0 9.390 9.370 9.390 9.220 9.500 4,678,493 43,741,739 9.3495 8.724 8.705 8.724 8.566 8.826 5,035,795 8.6862 1.19%
2021-04-01 0 9.280 9.250 9.280 9.120 9.300 1,780,589 16,379,929 9.1992 8.622 8.594 8.622 8.473 8.640 1,916,575 8.5465 1.09%
2021-03-31 0 9.180 9.180 9.200 9.110 9.430 2,335,180 21,561,055 9.2331 8.529 8.529 8.547 8.464 8.761 2,513,520 8.5780 0.88%
2021-03-30 0 9.100 9.100 9.110 9.050 9.240 3,491,726 31,815,543 9.1117 8.454 8.454 8.464 8.408 8.584 3,758,393 8.4652 -1.30%
2021-03-29 0 9.220 9.220 9.250 9.110 9.450 2,389,265 22,153,871 9.2723 8.566 8.566 8.594 8.464 8.779 2,571,736 8.6144 -0.75%
2021-03-26 0 9.290 9.250 9.290 9.190 9.400 1,935,106 17,932,488 9.2669 8.631 8.594 8.631 8.538 8.733 2,082,892 8.6094 0.76%
2021-03-25 0 9.220 9.210 9.220 9.010 9.370 1,925,000 17,787,860 9.2404 8.566 8.557 8.566 8.371 8.705 2,072,014 8.5848 -0.11%
2021-03-24 0 9.230 9.230 9.240 9.150 9.550 2,830,072 26,180,412 9.2508 8.575 8.575 8.584 8.501 8.872 3,046,208 8.5944 -2.22%
2021-03-23 0 9.440 9.440 9.470 9.400 9.750 2,793,155 26,506,044 9.4896 8.770 8.770 8.798 8.733 9.058 3,006,471 8.8163 -2.28%
2021-03-22 0 9.660 9.650 9.660 9.630 9.840 1,190,289 11,549,320 9.7030 8.975 8.965 8.975 8.947 9.142 1,281,193 9.0145 0.00%
2021-03-19 0 9.660 9.660 9.670 9.600 9.960 14,477,696 140,248,179 9.6872 8.975 8.975 8.984 8.919 9.253 15,583,374 8.9999 -4.36%
2021-03-18 0 10.10 10.10 10.12 10.08 10.38 3,405,788 34,641,407 10.171 9.383 9.383 9.402 9.365 9.644 3,665,892 9.4497 -2.32%
2021-03-17 0 10.34 10.24 10.34 10.04 10.40 5,361,292 55,001,255 10.259 9.606 9.513 9.606 9.328 9.662 5,770,740 9.5311 1.77%
2021-03-16 0 10.16 10.16 10.20 10.14 10.52 2,460,000 25,078,360 10.194 9.439 9.439 9.476 9.421 9.774 2,647,873 9.4711 -1.36%
2021-03-15 0 10.30 10.30 10.32 10.06 10.52 3,262,753 33,620,715 10.304 9.569 9.569 9.588 9.346 9.774 3,511,933 9.5733 -1.53%
2021-03-12 0 10.46 10.44 10.46 10.12 10.76 12,541,367 131,134,081 10.456 9.718 9.699 9.718 9.402 9.997 13,499,165 9.7142 3.98%
2021-03-11 0 10.06 10.00 10.06 9.840 10.18 2,669,896 26,737,535 10.014 9.346 9.290 9.346 9.142 9.458 2,873,799 9.3039 1.21%
2021-03-10 0 9.940 9.920 9.940 9.900 10.24 3,902,000 39,033,538 10.003 9.235 9.216 9.235 9.198 9.513 4,200,000 9.2937 -0.40%
2021-03-09 0 9.980 9.970 9.980 9.630 10.18 7,011,900 69,809,828 9.9559 9.272 9.263 9.272 8.947 9.458 7,547,407 9.2495 3.63%
2021-03-08 0 9.630 9.630 9.650 9.430 10.08 7,486,060 72,268,430 9.6537 8.947 8.947 8.965 8.761 9.365 8,057,779 8.9688 -3.89%
2021-03-05 0 10.02 9.990 10.04 9.650 10.02 3,537,876 34,881,804 9.8595 9.309 9.281 9.328 8.965 9.309 3,808,068 9.1600 -0.60%
2021-03-04 0 10.08 9.990 10.08 9.710 10.08 3,991,636 39,574,525 9.9144 9.365 9.281 9.365 9.021 9.365 4,296,482 9.2109 0.80%
2021-03-03 0 10.00 10.00 10.02 9.630 10.16 7,471,460 74,622,304 9.9876 9.290 9.290 9.309 8.947 9.439 8,042,064 9.2790 4.60%
2021-03-02 0 9.560 9.540 9.560 9.500 10.10 16,577,854 159,607,892 9.6278 8.882 8.863 8.882 8.826 9.383 17,843,924 8.9447 -9.13%
2021-03-01 0 10.52 10.48 10.52 10.40 10.64 2,809,920 29,565,593 10.522 9.774 9.736 9.774 9.662 9.885 3,024,517 9.7753 2.33%
2021-02-26 0 10.28 10.28 10.34 10.00 10.66 8,337,735 86,081,588 10.324 9.551 9.551 9.606 9.290 9.904 8,974,497 9.5918 -6.20%
2021-02-25 0 10.96 10.94 10.96 10.40 11.18 14,245,305 154,497,439 10.845 10.18 10.16 10.18 9.662 10.39 15,333,235 10.076 3.40%
2021-02-24 0 10.60 10.58 10.62 10.20 10.90 20,384,944 216,666,972 10.629 9.848 9.829 9.866 9.476 10.13 21,941,765 9.8746 4.33%
2021-02-23 0 10.16 10.14 10.16 9.750 10.30 14,985,305 150,421,755 10.038 9.439 9.421 9.439 9.058 9.569 16,129,750 9.3257 5.72%
2021-02-22 0 9.610 9.610 9.620 9.270 9.870 7,359,326 71,307,618 9.6894 8.928 8.928 8.937 8.612 9.170 7,921,366 9.0019 4.00%
2021-02-19 0 9.240 9.230 9.250 9.220 9.400 2,259,433 20,929,165 9.2630 8.584 8.575 8.594 8.566 8.733 2,431,988 8.6058 -1.70%
2021-02-18 0 9.400 9.400 9.440 9.310 9.580 3,447,592 32,422,053 9.4043 8.733 8.733 8.770 8.649 8.900 3,710,889 8.7370 -1.05%
2021-02-17 0 9.500 9.490 9.500 9.430 9.660 5,041,500 48,244,513 9.5695 8.826 8.817 8.826 8.761 8.975 5,426,525 8.8905 0.74%
2021-02-16 0 9.430 9.420 9.430 9.360 9.530 2,476,608 23,336,740 9.4229 8.761 8.752 8.761 8.696 8.854 2,665,749 8.7543 -0.11%
2021-02-11 0 9.440 9.390 9.440 9.330 9.630 1,218,000 11,450,640 9.4012 8.770 8.724 8.770 8.668 8.947 1,311,020 8.7341 -0.74%
2021-02-10 0 9.510 9.500 9.510 9.360 9.750 2,834,700 26,839,845 9.4683 8.835 8.826 8.835 8.696 9.058 3,051,189 8.7965 -0.83%
2021-02-09 0 9.590 9.590 9.600 9.240 9.630 4,450,628 42,221,439 9.4866 8.910 8.910 8.919 8.584 8.947 4,790,528 8.8135 4.47%
2021-02-08 0 9.180 9.180 9.190 9.160 9.380 3,157,060 29,178,180 9.2422 8.529 8.529 8.538 8.510 8.714 3,398,168 8.5864 0.33%
2021-02-05 0 9.150 9.120 9.150 8.990 9.280 5,467,833 49,911,853 9.1283 8.501 8.473 8.501 8.352 8.622 5,885,418 8.4806 1.10%
2021-02-04 0 9.050 9.040 9.050 8.860 9.050 1,376,000 12,316,120 8.9507 8.408 8.399 8.408 8.231 8.408 1,481,087 8.3156 0.67%
2021-02-03 0 8.990 8.970 8.990 8.910 9.180 2,952,000 26,454,900 8.9617 8.352 8.334 8.352 8.278 8.529 3,177,448 8.3258 -0.66%
2021-02-02 0 9.050 9.020 9.050 8.830 9.080 2,476,026 22,234,591 8.9800 8.408 8.380 8.408 8.203 8.436 2,665,123 8.3428 2.26%
2021-02-01 0 8.850 8.840 8.850 8.720 8.900 1,805,080 15,875,679 8.7950 8.222 8.213 8.222 8.101 8.269 1,942,936 8.1710 0.23%
2021-01-29 0 8.830 8.810 8.830 8.770 9.000 3,259,000 28,726,136 8.8144 8.203 8.185 8.203 8.148 8.361 3,507,894 8.1890 -0.79%
2021-01-28 0 8.900 8.870 8.900 8.810 8.970 4,788,187 42,628,487 8.9028 8.269 8.241 8.269 8.185 8.334 5,153,866 8.2712 -1.55%
2021-01-27 0 9.040 9.040 9.050 8.910 9.200 3,116,174 28,138,164 9.0297 8.399 8.399 8.408 8.278 8.547 3,354,160 8.3890 -1.74%
2021-01-26 0 9.200 9.190 9.200 9.090 9.400 4,380,915 40,243,130 9.1860 8.547 8.538 8.547 8.445 8.733 4,715,490 8.5342 0.66%
2021-01-25 0 9.140 9.130 9.140 9.100 9.340 2,808,000 25,647,940 9.1339 8.491 8.482 8.491 8.454 8.677 3,022,450 8.4858 -1.40%
2021-01-22 0 9.270 9.270 9.280 9.180 9.390 2,136,097 19,736,190 9.2394 8.612 8.612 8.622 8.529 8.724 2,299,233 8.5838 -0.96%
2021-01-21 0 9.360 9.350 9.360 9.320 9.610 2,032,162 19,176,124 9.4363 8.696 8.687 8.696 8.659 8.928 2,187,361 8.7668 -1.47%
2021-01-20 0 9.500 9.480 9.500 9.410 9.640 1,372,814 13,039,624 9.4985 8.826 8.807 8.826 8.742 8.956 1,477,657 8.8245 0.00%
2021-01-19 0 9.500 9.500 9.530 9.320 9.560 1,283,729 12,166,539 9.4775 8.826 8.826 8.854 8.659 8.882 1,381,769 8.8050 1.06%
2021-01-18 0 9.400 9.370 9.400 9.280 9.670 2,013,806 18,895,621 9.3830 8.733 8.705 8.733 8.622 8.984 2,167,603 8.7173 -1.47%
2021-01-15 0 9.540 9.540 9.570 9.460 9.800 3,520,500 33,798,795 9.6006 8.863 8.863 8.891 8.789 9.105 3,789,365 8.9194 -2.75%
2021-01-14 0 9.810 9.810 9.820 9.800 10.20 2,524,090 25,142,142 9.9609 9.114 9.114 9.123 9.105 9.476 2,716,858 9.2541 -1.60%
2021-01-13 0 9.970 9.960 9.970 9.920 10.30 1,825,805 18,355,698 10.053 9.263 9.253 9.263 9.216 9.569 1,965,244 9.3402 -1.09%
2021-01-12 0 10.08 10.04 10.10 9.760 10.18 5,799,000 57,939,140 9.9912 9.365 9.328 9.383 9.068 9.458 6,241,876 9.2823 3.60%
2021-01-11 0 9.730 9.690 9.730 9.660 9.910 1,349,904 13,113,429 9.7143 9.040 9.002 9.040 8.975 9.207 1,452,998 9.0251 -1.92%
2021-01-08 0 9.920 9.890 9.920 9.800 10.10 2,133,231 21,096,063 9.8893 9.216 9.188 9.216 9.105 9.383 2,296,148 9.1876 -0.40%
2021-01-07 0 9.960 9.950 9.960 9.900 10.12 1,722,840 17,164,996 9.9632 9.253 9.244 9.253 9.198 9.402 1,854,415 9.2563 0.50%
2021-01-06 0 9.910 9.880 9.910 9.770 9.920 1,272,919 12,523,656 9.8385 9.207 9.179 9.207 9.077 9.216 1,370,133 9.1405 -0.10%
2021-01-05 0 9.920 9.920 9.930 9.630 9.940 2,437,047 23,939,551 9.8232 9.216 9.216 9.225 8.947 9.235 2,623,167 9.1262 0.10%
2021-01-04 0 9.910 9.870 9.910 9.800 10.18 1,469,600 14,499,772 9.8665 9.207 9.170 9.207 9.105 9.458 1,581,835 9.1664 -2.46%
2020-12-31 0 10.16 10.16 10.18 9.840 10.24 3,241,000 32,700,060 10.089 9.439 9.439 9.458 9.142 9.513 3,488,519 9.3736 3.15%
2020-12-30 0 9.850 9.830 9.850 9.570 9.850 3,223,905 31,290,667 9.7058 9.151 9.133 9.151 8.891 9.151 3,470,118 9.0172 2.50%
2020-12-29 0 9.610 9.600 9.610 9.400 9.670 1,554,263 14,863,264 9.5629 8.928 8.919 8.928 8.733 8.984 1,672,964 8.8844 1.26%
2020-12-28 0 9.490 9.490 9.500 9.460 9.720 1,208,814 11,543,301 9.5493 8.817 8.817 8.826 8.789 9.030 1,301,132 8.8717 -1.45%
2020-12-24 0 9.630 9.570 9.630 9.380 9.660 1,462,948 14,025,298 9.5870 8.947 8.891 8.947 8.714 8.975 1,574,675 8.9068 2.45%
2020-12-23 0 9.400 9.390 9.400 9.100 9.400 2,000,000 18,516,480 9.2582 8.733 8.724 8.733 8.454 8.733 2,152,742 8.6013 2.51%
2020-12-22 0 9.170 9.130 9.170 9.080 9.380 4,118,881 37,777,949 9.1719 8.519 8.482 8.519 8.436 8.714 4,433,445 8.5211 -0.22%
2020-12-21 0 9.190 9.190 9.210 9.160 9.590 2,625,315 24,281,997 9.2492 8.538 8.538 8.557 8.510 8.910 2,825,813 8.5929 -3.36%
2020-12-18 0 9.510 9.490 9.510 9.460 9.670 3,543,920 33,707,558 9.5114 8.835 8.817 8.835 8.789 8.984 3,814,573 8.8365 -0.52%
2020-12-17 0 9.560 9.540 9.560 9.410 9.590 856,046 8,170,376 9.5443 8.882 8.863 8.882 8.742 8.910 921,423 8.8671 1.81%
2020-12-16 0 9.390 9.380 9.390 9.300 9.530 1,611,921 15,148,103 9.3975 8.724 8.714 8.724 8.640 8.854 1,735,025 8.7308 -1.05%
2020-12-15 0 9.490 9.450 9.490 9.430 9.770 985,600 9,382,744 9.5198 8.817 8.779 8.817 8.761 9.077 1,060,871 8.8444 -1.15%
2020-12-14 0 9.600 9.590 9.600 9.370 9.800 1,994,000 19,148,952 9.6033 8.919 8.910 8.919 8.705 9.105 2,146,284 8.9219 1.69%
2020-12-11 0 9.440 9.430 9.440 9.310 9.500 2,192,000 20,674,710 9.4319 8.770 8.761 8.770 8.649 8.826 2,359,406 8.7627 0.43%
2020-12-10 0 9.400 9.400 9.410 9.400 9.870 4,957,310 47,006,209 9.4822 8.733 8.733 8.742 8.733 9.170 5,335,905 8.8094 -4.18%
2020-12-09 0 9.810 9.780 9.810 9.670 9.860 1,696,640 16,568,038 9.7652 9.114 9.086 9.114 8.984 9.160 1,826,214 9.0723 1.13%
2020-12-08 0 9.700 9.660 9.700 9.620 10.14 2,256,770 22,081,553 9.7846 9.012 8.975 9.012 8.937 9.421 2,429,122 9.0903 -1.92%
2020-12-07 0 9.890 9.890 9.900 9.840 10.06 1,106,930 10,972,080 9.9122 9.188 9.188 9.198 9.142 9.346 1,191,467 9.2089 -1.10%
2020-12-04 0 10.00 10.00 10.02 9.970 10.22 1,771,411 17,772,288 10.033 9.290 9.290 9.309 9.263 9.495 1,906,696 9.3210 -0.20%
2020-12-03 0 10.02 10.02 10.10 9.980 10.10 1,620,000 16,258,800 10.036 9.309 9.309 9.383 9.272 9.383 1,743,721 9.3242 1.31%
2020-12-02 0 9.890 9.880 9.890 9.840 10.06 4,993,518 49,666,631 9.9462 9.188 9.179 9.188 9.142 9.346 5,374,879 9.2405 -0.10%
2020-12-01 0 9.900 9.890 9.900 9.890 10.16 2,216,364 22,066,941 9.9564 9.198 9.188 9.198 9.188 9.439 2,385,630 9.2499 0.00%
2020-11-30 0 9.900 9.890 9.910 9.870 10.12 2,640,673 26,269,748 9.9481 9.198 9.188 9.207 9.170 9.402 2,842,344 9.2423 -2.17%
2020-11-27 0 10.12 10.10 10.12 9.980 10.16 1,209,860 12,162,111 10.052 9.402 9.383 9.402 9.272 9.439 1,302,258 9.3392 0.40%
2020-11-26 0 10.08 10.06 10.08 9.980 10.34 1,540,000 15,474,120 10.048 9.365 9.346 9.365 9.272 9.606 1,657,612 9.3352 -1.37%
2020-11-25 0 10.22 10.22 10.26 10.22 10.56 3,720,103 38,453,811 10.337 9.495 9.495 9.532 9.495 9.811 4,004,211 9.6033 1.19%
2020-11-24 0 10.10 10.06 10.10 9.960 10.14 2,425,052 24,376,289 10.052 9.383 9.346 9.383 9.253 9.421 2,610,256 9.3387 1.51%
2020-11-23 0 9.950 9.890 9.950 9.840 10.16 2,962,000 29,418,130 9.9318 9.244 9.188 9.244 9.142 9.439 3,188,211 9.2272 -1.29%
2020-11-20 0 10.08 10.06 10.08 9.960 10.28 2,207,601 22,261,110 10.084 9.365 9.346 9.365 9.253 9.551 2,376,198 9.3684 -0.59%
2020-11-19 0 10.14 10.14 10.16 9.980 10.26 2,432,322 24,667,180 10.141 9.421 9.421 9.439 9.272 9.532 2,618,081 9.4219 -0.78%
2020-11-18 0 10.22 10.22 10.24 9.900 10.26 3,033,809 30,785,303 10.147 9.495 9.495 9.513 9.198 9.532 3,265,504 9.4274 2.20%
2020-11-17 0 10.00 9.980 10.00 9.740 10.00 4,488,736 44,541,870 9.9230 9.290 9.272 9.290 9.049 9.290 4,831,546 9.2190 1.83%
2020-11-16 0 9.820 9.810 9.820 9.500 9.900 3,067,619 29,771,585 9.7051 9.123 9.114 9.123 8.826 9.198 3,301,897 9.0165 4.80%
2020-11-13 0 9.370 9.320 9.380 9.160 9.390 2,746,066 25,488,882 9.2820 8.705 8.659 8.714 8.510 8.724 2,955,786 8.6234 -0.53%
2020-11-12 0 9.420 9.400 9.420 9.350 9.750 2,154,500 20,369,340 9.4543 8.752 8.733 8.752 8.687 9.058 2,319,042 8.7835 -2.38%
2020-11-11 0 9.650 9.630 9.650 9.470 9.750 4,338,202 41,757,517 9.6255 8.965 8.947 8.965 8.798 9.058 4,669,515 8.9426 0.31%
2020-11-10 0 9.620 9.620 9.640 9.410 9.800 9,644,786 92,455,029 9.5860 8.937 8.937 8.956 8.742 9.105 10,381,369 8.9059 7.85%
2020-11-09 0 8.920 8.920 8.930 8.860 9.050 1,980,000 17,661,660 8.9200 8.287 8.287 8.296 8.231 8.408 2,131,215 8.2871 0.56%
2020-11-06 0 8.870 8.860 8.870 8.730 9.100 3,397,881 30,222,410 8.8945 8.241 8.231 8.241 8.111 8.454 3,657,381 8.2634 0.91%
2020-11-05 0 8.790 8.750 8.790 8.460 8.800 3,154,429 27,417,514 8.6918 8.166 8.129 8.166 7.860 8.176 3,395,336 8.0751 4.02%
2020-11-04 0 8.450 8.420 8.450 8.180 8.550 1,396,000 11,763,140 8.4263 7.850 7.823 7.850 7.600 7.943 1,502,614 7.8285 2.42%
2020-11-03 0 8.250 8.250 8.290 8.200 8.300 1,532,800 12,642,308 8.2479 7.665 7.665 7.702 7.618 7.711 1,649,862 7.6626 1.35%
2020-11-02 0 8.140 8.130 8.140 8.100 8.200 1,549,378 12,636,209 8.1557 7.562 7.553 7.562 7.525 7.618 1,667,706 7.5770 1.75%
2020-10-30 0 8.000 8.000 8.010 7.950 8.280 7,616,000 61,458,880 8.0697 7.432 7.432 7.442 7.386 7.693 8,197,643 7.4971 -3.26%
2020-10-29 0 8.270 8.270 8.280 8.220 8.420 1,938,521 16,054,826 8.2820 7.683 7.683 7.693 7.637 7.823 2,086,568 7.6944 -1.78%
2020-10-28 0 8.420 8.420 8.430 8.420 8.600 1,364,000 11,562,700 8.4771 7.823 7.823 7.832 7.823 7.990 1,468,170 7.8756 -1.86%
2020-10-27 0 8.580 8.570 8.580 8.410 8.760 4,920,000 41,934,010 8.5232 7.971 7.962 7.971 7.813 8.138 5,295,746 7.9184 -2.17%
2020-10-23 0 8.770 8.760 8.820 8.770 8.880 1,478,026 13,037,619 8.8210 8.148 8.138 8.194 8.148 8.250 1,590,905 8.1951 -0.45%
2020-10-22 0 8.810 8.750 8.810 8.730 8.870 2,754,013 24,191,462 8.7841 8.185 8.129 8.185 8.111 8.241 2,964,340 8.1608 0.23%
2020-10-21 0 8.790 8.760 8.790 8.610 8.850 1,628,689 14,297,712 8.7787 8.166 8.138 8.166 7.999 8.222 1,753,074 8.1558 1.74%
2020-10-20 0 8.640 8.600 8.640 8.550 8.690 1,354,000 11,647,190 8.6021 8.027 7.990 8.027 7.943 8.073 1,457,407 7.9917 0.23%
2020-10-19 0 8.620 8.610 8.620 8.570 8.760 3,837,378 33,158,387 8.6409 8.008 7.999 8.008 7.962 8.138 4,130,443 8.0278 -0.46%
2020-10-16 0 8.660 8.660 8.670 8.530 8.780 4,305,723 37,329,207 8.6697 8.046 8.046 8.055 7.925 8.157 4,634,556 8.0545 -0.12%
2020-10-15 0 8.670 8.660 8.680 8.560 8.780 2,806,000 24,283,100 8.6540 8.055 8.046 8.064 7.953 8.157 3,020,297 8.0400 -1.25%
2020-10-14 0 8.780 8.780 8.790 8.720 9.070 8,748,591 77,153,843 8.8190 8.157 8.157 8.166 8.101 8.426 9,416,731 8.1933 -2.77%
2020-10-12 0 9.030 9.020 9.030 9.020 9.150 3,675,217 33,359,394 9.0769 8.389 8.380 8.389 8.380 8.501 3,955,897 8.4328 -0.99%
2020-10-09 0 9.120 9.120 9.130 9.120 9.410 3,020,742 27,771,498 9.1936 8.473 8.473 8.482 8.473 8.742 3,251,439 8.5413 -2.46%
2020-10-08 0 9.350 9.350 9.360 9.100 9.390 2,913,239 26,993,261 9.2657 8.687 8.687 8.696 8.454 8.724 3,135,726 8.6083 1.63%
2020-10-07 0 9.200 9.180 9.200 9.020 9.250 1,936,000 17,747,800 9.1673 8.547 8.529 8.547 8.380 8.594 2,083,855 8.5168 1.10%
2020-10-06 0 9.100 9.070 9.110 9.050 9.400 3,872,000 35,396,160 9.1416 8.454 8.426 8.464 8.408 8.733 4,167,709 8.4930 -1.09%
2020-10-05 0 9.200 9.200 9.210 8.910 9.500 4,277,680 39,420,319 9.2154 8.547 8.547 8.557 8.278 8.826 4,604,371 8.5615 -0.11%
2020-09-30 0 9.210 9.210 9.230 9.110 9.350 2,131,109 19,721,387 9.2540 8.557 8.557 8.575 8.464 8.687 2,293,864 8.5975 1.10%
2020-09-29 0 9.110 9.110 9.180 9.080 9.200 1,176,543 10,760,427 9.1458 8.464 8.464 8.529 8.436 8.547 1,266,397 8.4969 0.33%
2020-09-28 0 9.080 9.080 9.110 8.980 9.210 1,414,920 12,940,504 9.1457 8.436 8.436 8.464 8.343 8.557 1,522,979 8.4968 0.78%
2020-09-25 0 9.010 8.980 9.010 8.900 9.220 2,262,000 20,563,200 9.0907 8.371 8.343 8.371 8.269 8.566 2,434,752 8.4457 -0.11%
2020-09-24 0 9.020 9.010 9.040 9.020 9.260 3,096,000 28,221,120 9.1153 8.380 8.371 8.399 8.380 8.603 3,332,445 8.4686 -2.91%
2020-09-23 0 9.290 9.250 9.290 9.210 9.480 2,933,920 27,189,624 9.2673 8.631 8.594 8.631 8.557 8.807 3,157,987 8.6098 -1.17%
2020-09-22 0 9.400 9.390 9.400 9.200 9.500 4,026,000 37,702,810 9.3648 8.733 8.724 8.733 8.547 8.826 4,333,470 8.7004 -1.05%
2020-09-21 0 9.500 9.490 9.500 9.410 9.800 2,609,040 24,860,880 9.5287 8.826 8.817 8.826 8.742 9.105 2,808,295 8.8527 -1.76%
2020-09-18 0 9.670 9.660 9.670 9.660 9.940 2,792,212 27,116,244 9.7114 8.984 8.975 8.984 8.975 9.235 3,005,456 9.0223 -2.03%
2020-09-17 0 9.870 9.860 9.870 9.790 10.06 4,062,264 40,316,923 9.9247 9.170 9.160 9.170 9.095 9.346 4,372,504 9.2206 -0.80%
2020-09-16 0 9.950 9.950 9.960 9.880 10.14 4,442,652 44,372,345 9.9878 9.244 9.244 9.253 9.179 9.421 4,781,942 9.2791 0.81%
2020-09-15 0 9.870 9.860 9.870 9.620 9.880 4,178,220 41,030,291 9.8200 9.170 9.160 9.170 8.937 9.179 4,497,315 9.1233 2.28%
2020-09-14 0 9.650 9.610 9.650 9.320 9.650 4,274,220 40,816,085 9.5494 8.965 8.928 8.965 8.659 8.965 4,600,647 8.8718 3.32%
2020-09-11 0 9.340 9.340 9.360 9.040 9.370 2,120,000 19,593,640 9.2423 8.677 8.677 8.696 8.399 8.705 2,281,907 8.5865 2.98%
2020-09-10 0 9.070 9.070 9.080 9.040 9.200 1,202,022 10,987,106 9.1405 8.426 8.426 8.436 8.399 8.547 1,293,822 8.4920 0.33%
2020-09-09 0 9.040 9.000 9.040 8.930 9.120 2,946,333 26,551,533 9.0117 8.399 8.361 8.399 8.296 8.473 3,171,348 8.3723 0.14%
2020-09-08 0 9.050 9.050 9.080 8.950 9.360 1,620,000 14,701,140 9.0748 8.387 8.387 8.415 8.294 8.674 1,748,067 8.4099 -0.66%
2020-09-07 0 9.110 9.110 9.120 9.070 9.390 2,142,746 19,704,729 9.1960 8.443 8.443 8.452 8.406 8.702 2,312,138 8.5223 -1.19%
2020-09-04 0 9.220 9.210 9.220 9.020 9.290 3,746,933 34,168,975 9.1192 8.545 8.535 8.545 8.359 8.609 4,043,143 8.4511 -1.71%
2020-09-03 0 9.380 9.360 9.380 9.280 9.480 2,762,169 25,849,254 9.3583 8.693 8.674 8.693 8.600 8.785 2,980,529 8.6727 -0.21%
2020-09-02 0 9.400 9.380 9.410 9.190 9.780 4,818,793 45,255,506 9.3915 8.711 8.693 8.721 8.517 9.063 5,199,737 8.7034 -0.53%
2020-09-01 0 9.450 9.450 9.480 9.270 9.520 3,286,492 30,919,560 9.4081 8.758 8.758 8.785 8.591 8.823 3,546,302 8.7188 0.85%
2020-08-31 0 9.370 9.360 9.370 9.300 9.880 8,884,000 84,463,660 9.5074 8.684 8.674 8.684 8.619 9.156 9,586,315 8.8109 0.75%
2020-08-28 0 9.300 9.280 9.300 8.510 9.400 16,670,000 150,736,920 9.0424 8.619 8.600 8.619 7.887 8.711 17,987,828 8.3799 13.14%
2020-08-27 0 8.220 8.210 8.220 8.000 8.800 17,666,000 145,971,880 8.2629 7.618 7.609 7.618 7.414 8.155 19,062,566 7.6575 -8.36%
2020-08-26 0 8.970 8.970 8.980 8.930 9.330 6,494,000 58,639,180 9.0297 8.313 8.313 8.322 8.276 8.646 7,007,376 8.3682 -3.55%
2020-08-25 0 9.300 9.300 9.320 8.860 9.320 13,429,000 122,169,710 9.0975 8.619 8.619 8.637 8.211 8.637 14,490,614 8.4310 5.08%
2020-08-24 0 8.850 8.830 8.850 8.610 8.860 3,584,462 31,525,479 8.7950 8.202 8.183 8.202 7.979 8.211 3,867,828 8.1507 2.31%
2020-08-21 0 8.650 8.650 8.680 8.400 8.690 3,706,768 31,968,764 8.6244 8.016 8.016 8.044 7.785 8.053 3,999,802 7.9926 2.25%
2020-08-20 0 8.460 8.450 8.460 8.330 8.770 9,560,746 81,179,623 8.4909 7.840 7.831 7.840 7.720 8.127 10,316,560 7.8689 -3.42%
2020-08-19 0 8.760 8.760 8.780 8.720 9.080 4,236,118 37,413,588 8.8320 8.118 8.118 8.137 8.081 8.415 4,570,999 8.1850 -2.88%
2020-08-18 0 9.020 9.020 9.050 8.850 9.180 56,984,663 511,133,726 8.9697 8.359 8.359 8.387 8.202 8.507 61,489,521 8.3125 3.92%
2020-08-17 0 8.680 8.660 8.680 8.350 8.700 8,642,750 74,402,697 8.6087 8.044 8.026 8.044 7.738 8.063 9,325,993 7.9780 3.21%
2020-08-14 0 8.410 8.410 8.420 8.180 8.440 3,292,000 27,449,420 8.3382 7.794 7.794 7.803 7.581 7.822 3,552,245 7.7273 -0.12%
2020-08-13 0 8.420 8.410 8.420 8.270 8.570 3,380,000 28,274,405 8.3652 7.803 7.794 7.803 7.664 7.942 3,647,202 7.7524 0.00%
2020-08-12 0 8.420 8.400 8.420 8.260 8.620 7,185,000 60,329,804 8.3966 7.803 7.785 7.803 7.655 7.988 7,753,002 7.7815 1.94%
2020-08-11 0 8.260 8.250 8.260 8.090 8.290 5,407,697 44,278,291 8.1880 7.655 7.646 7.655 7.497 7.683 5,835,196 7.5881 3.64%
2020-08-10 0 7.970 7.950 7.970 7.820 8.090 4,777,486 38,260,497 8.0085 7.386 7.368 7.386 7.247 7.497 5,155,165 7.4218 1.01%
2020-08-07 0 7.890 7.890 7.900 7.810 8.100 8,532,840 67,434,067 7.9029 7.312 7.312 7.321 7.238 7.507 9,207,394 7.3239 -1.99%
2020-08-06 0 8.050 8.040 8.050 8.020 8.190 3,600,000 29,055,880 8.0711 7.460 7.451 7.460 7.432 7.590 3,884,594 7.4798 -1.59%
2020-08-05 0 8.180 8.130 8.180 8.100 8.240 5,616,329 45,736,654 8.1435 7.581 7.534 7.581 7.507 7.636 6,060,322 7.5469 -0.24%
2020-08-04 0 8.200 8.200 8.210 8.150 8.350 3,014,000 24,807,980 8.2309 7.599 7.599 7.609 7.553 7.738 3,252,268 7.6279 -0.24%
2020-08-03 0 8.220 8.210 8.220 8.040 8.300 2,043,283 16,627,791 8.1378 7.618 7.609 7.618 7.451 7.692 2,204,812 7.5416 -0.60%
2020-07-31 0 8.270 8.260 8.270 8.180 8.450 1,885,226 15,589,999 8.2696 7.664 7.655 7.664 7.581 7.831 2,034,260 7.6637 -0.24%
2020-07-30 0 8.290 8.290 8.300 8.150 8.450 3,436,348 28,586,086 8.3187 7.683 7.683 7.692 7.553 7.831 3,708,005 7.7093 1.97%
2020-07-29 0 8.130 8.130 8.150 8.050 8.200 3,413,068 27,741,080 8.1279 7.534 7.534 7.553 7.460 7.599 3,682,884 7.5324 -0.37%
2020-07-28 0 8.160 8.150 8.160 8.050 8.320 7,210,000 58,709,560 8.1428 7.562 7.553 7.562 7.460 7.710 7,779,978 7.5462 -0.85%
2020-07-27 0 8.230 8.220 8.230 8.180 8.760 5,546,000 46,491,420 8.3829 7.627 7.618 7.627 7.581 8.118 5,984,433 7.7687 -2.95%
2020-07-24 0 8.480 8.440 8.480 8.400 8.860 11,682,646 99,194,565 8.4908 7.859 7.822 7.859 7.785 8.211 12,606,204 7.8687 -5.46%
2020-07-23 0 8.970 8.960 8.970 8.800 9.000 5,374,000 47,742,501 8.8840 8.313 8.304 8.313 8.155 8.341 5,798,835 8.2331 1.59%
2020-07-22 0 8.830 8.810 8.830 8.680 9.200 6,141,160 54,722,499 8.9108 8.183 8.165 8.183 8.044 8.526 6,626,642 8.2580 -3.29%
2020-07-21 0 9.130 9.130 9.140 9.030 9.380 3,091,474 28,452,810 9.2036 8.461 8.461 8.470 8.368 8.693 3,335,867 8.5294 -0.22%
2020-07-20 0 9.150 9.140 9.150 8.800 9.260 4,995,000 45,153,544 9.0397 8.480 8.470 8.480 8.155 8.582 5,389,874 8.3775 0.11%
2020-07-17 0 9.140 9.120 9.140 8.970 9.260 2,317,394 21,171,935 9.1361 8.470 8.452 8.470 8.313 8.582 2,500,593 8.4668 2.01%
2020-07-16 0 8.960 8.960 8.970 8.940 9.290 10,214,500 92,050,657 9.0118 8.304 8.304 8.313 8.285 8.609 11,021,996 8.3515 -2.08%
2020-07-15 0 9.150 9.140 9.150 9.050 9.290 4,630,000 42,249,600 9.1252 8.480 8.470 8.480 8.387 8.609 4,996,019 8.4567 0.00%
2020-07-14 0 9.150 9.150 9.170 9.130 9.400 2,451,000 22,512,330 9.1850 8.480 8.480 8.498 8.461 8.711 2,644,761 8.5120 -1.29%
2020-07-13 0 9.270 9.250 9.270 9.180 9.500 5,502,250 51,120,400 9.2908 8.591 8.572 8.591 8.507 8.804 5,937,224 8.6102 -1.80%
2020-07-10 0 9.440 9.430 9.440 9.190 9.520 6,034,900 56,740,307 9.4020 8.748 8.739 8.748 8.517 8.823 6,511,982 8.7132 3.40%
2020-07-09 0 9.130 9.130 9.150 9.130 9.390 4,252,000 39,290,906 9.2406 8.461 8.461 8.480 8.461 8.702 4,588,137 8.5636 -1.40%
2020-07-08 0 9.260 9.250 9.290 9.200 9.510 4,731,510 43,965,897 9.2921 8.582 8.572 8.609 8.526 8.813 5,105,554 8.6114 -1.07%
2020-07-07 0 9.360 9.350 9.360 9.320 9.950 5,154,689 49,085,443 9.5225 8.674 8.665 8.674 8.637 9.221 5,562,187 8.8248 -4.39%
2020-07-06 0 9.790 9.780 9.790 9.450 9.820 7,436,360 71,952,691 9.6758 9.073 9.063 9.073 8.758 9.101 8,024,233 8.9669 6.18%
2020-07-03 0 9.220 9.200 9.220 9.020 9.250 4,226,000 38,674,731 9.1516 8.545 8.526 8.545 8.359 8.572 4,560,082 8.4811 1.54%
2020-07-02 0 9.080 9.060 9.080 9.000 9.270 3,116,000 28,277,570 9.0750 8.415 8.396 8.415 8.341 8.591 3,362,332 8.4101 1.23%
2020-06-30 0 8.970 8.970 9.020 8.820 9.080 3,569,000 32,042,820 8.9781 8.313 8.313 8.359 8.174 8.415 3,851,143 8.3203 2.05%
2020-06-29 0 8.790 8.790 8.800 8.700 9.130 6,692,000 59,132,538 8.8363 8.146 8.146 8.155 8.063 8.461 7,221,028 8.1889 -3.62%
2020-06-26 0 9.120 9.110 9.120 8.990 9.620 4,905,446 44,772,798 9.1272 8.452 8.443 8.452 8.331 8.915 5,293,240 8.4585 -4.00%
2020-06-24 0 9.500 9.490 9.510 9.210 9.670 4,318,000 41,116,820 9.5222 8.804 8.795 8.813 8.535 8.962 4,659,355 8.8246 3.15%
2020-06-23 0 9.210 9.210 9.230 8.950 9.500 4,761,000 43,557,860 9.1489 8.535 8.535 8.554 8.294 8.804 5,137,375 8.4786 -0.32%
2020-06-22 0 9.240 9.230 9.240 9.100 9.500 4,972,500 45,849,011 9.2205 8.563 8.554 8.563 8.433 8.804 5,365,595 8.5450 -1.91%
2020-06-19 0 9.420 9.410 9.420 9.400 9.640 8,570,587 80,866,779 9.4354 8.730 8.721 8.730 8.711 8.934 9,248,125 8.7441 -0.42%
2020-06-18 0 9.460 9.450 9.460 9.420 9.740 5,722,000 54,418,370 9.5104 8.767 8.758 8.767 8.730 9.026 6,174,346 8.8136 -2.87%
2020-06-17 0 9.740 9.720 9.750 9.620 10.02 3,513,576 34,112,811 9.7089 9.026 9.008 9.036 8.915 9.286 3,791,338 8.9976 -2.40%
2020-06-16 0 9.980 9.970 9.980 9.880 10.08 1,764,000 17,597,500 9.9759 9.249 9.240 9.249 9.156 9.342 1,903,451 9.2451 2.46%
2020-06-15 0 9.740 9.730 9.740 9.730 10.22 4,977,348 49,087,079 9.8621 9.026 9.017 9.026 9.017 9.471 5,370,827 9.1396 -4.88%
2020-06-12 0 10.24 10.24 10.26 9.720 10.28 4,435,000 44,584,280 10.053 9.490 9.490 9.508 9.008 9.527 4,785,604 9.3163 0.00%
2020-06-11 0 10.24 10.24 10.26 10.24 10.98 5,223,187 54,527,219 10.439 9.490 9.490 9.508 9.490 10.18 5,636,100 9.6746 -6.40%
2020-06-10 0 10.94 10.92 10.94 10.74 11.00 9,302,413 101,397,952 10.900 10.14 10.12 10.14 9.953 10.19 10,037,805 10.102 3.01%
2020-06-09 0 10.62 10.60 10.62 10.40 10.68 3,980,000 42,043,340 10.564 9.842 9.823 9.842 9.638 9.898 4,294,634 9.7897 2.71%
2020-06-08 0 10.34 10.32 10.34 10.22 10.80 5,312,216 55,134,899 10.379 9.582 9.564 9.582 9.471 10.01 5,732,167 9.6185 -1.34%
2020-06-05 0 10.48 10.46 10.48 10.06 10.50 6,953,619 72,252,338 10.391 9.712 9.694 9.712 9.323 9.731 7,503,329 9.6294 2.14%
2020-06-04 0 10.26 10.24 10.26 9.950 10.28 9,609,500 97,208,762 10.116 9.508 9.490 9.508 9.221 9.527 10,369,168 9.3748 5.45%
2020-06-03 0 9.730 9.730 9.770 9.500 10.00 10,649,800 104,056,418 9.7707 9.017 9.017 9.054 8.804 9.267 11,491,708 9.0549 3.40%
2020-06-02 0 9.410 9.310 9.410 9.220 9.630 1,692,000 15,860,940 9.3741 8.721 8.628 8.721 8.545 8.924 1,825,759 8.6873 0.21%
2020-06-01 0 9.390 9.390 9.400 9.200 9.430 2,902,263 27,183,759 9.3664 8.702 8.702 8.711 8.526 8.739 3,131,698 8.6802 1.51%
2020-05-29 0 9.250 9.230 9.250 9.100 9.330 1,800,000 16,613,760 9.2299 8.572 8.554 8.572 8.433 8.646 1,942,297 8.5537 1.09%
2020-05-28 0 9.150 9.140 9.150 8.940 9.380 2,522,013 22,910,297 9.0841 8.480 8.470 8.480 8.285 8.693 2,721,388 8.4186 -0.33%
2020-05-27 0 9.180 9.180 9.190 9.160 9.630 4,136,000 38,569,890 9.3254 8.507 8.507 8.517 8.489 8.924 4,462,967 8.6422 -2.75%
2020-05-26 0 9.440 9.440 9.460 9.280 9.560 3,148,000 29,712,360 9.4385 8.748 8.748 8.767 8.600 8.860 3,396,862 8.7470 0.64%
2020-05-25 0 9.380 9.380 9.390 8.830 9.400 3,252,000 29,902,940 9.1952 8.693 8.693 8.702 8.183 8.711 3,509,083 8.5216 3.65%
2020-05-22 0 9.050 9.040 9.050 8.850 9.210 5,324,291 47,786,049 8.9751 8.387 8.378 8.387 8.202 8.535 5,745,197 8.3176 -2.37%
2020-05-21 0 9.270 9.260 9.270 9.250 9.700 2,594,000 24,271,100 9.3566 8.591 8.582 8.591 8.572 8.989 2,799,066 8.6711 -3.44%
2020-05-20 0 9.600 9.580 9.600 9.540 9.850 3,881,000 37,548,160 9.6749 8.897 8.878 8.897 8.841 9.128 4,187,808 8.9661 1.37%
2020-05-19 0 9.470 9.470 9.480 9.110 9.630 3,576,000 33,720,460 9.4297 8.776 8.776 8.785 8.443 8.924 3,858,697 8.7388 5.69%
2020-05-18 0 8.960 8.960 8.970 8.820 9.100 2,182,942 19,562,489 8.9615 8.304 8.304 8.313 8.174 8.433 2,355,512 8.3050 -0.67%
2020-05-15 0 9.020 9.020 9.030 9.010 9.470 3,554,083 32,434,258 9.1259 8.359 8.359 8.368 8.350 8.776 3,835,047 8.4573 -2.23%
2020-05-14 0 9.620 9.600 9.620 9.520 9.650 4,104,455 39,328,516 9.5819 8.550 8.532 8.550 8.461 8.576 4,618,317 8.5158 -1.54%
2020-05-13 0 9.770 9.750 9.770 9.470 9.840 2,715,768 26,441,464 9.7363 8.683 8.665 8.683 8.416 8.745 3,055,772 8.6530 0.31%
2020-05-12 0 9.740 9.730 9.750 9.650 9.860 2,674,000 26,041,060 9.7386 8.656 8.647 8.665 8.576 8.763 3,008,775 8.6550 -1.22%
2020-05-11 0 9.860 9.850 9.870 9.810 10.26 5,957,263 59,415,614 9.9736 8.763 8.754 8.772 8.718 9.118 6,703,090 8.8639 0.51%
2020-05-08 0 9.810 9.800 9.810 9.500 9.810 4,067,688 39,351,604 9.6742 8.718 8.710 8.718 8.443 8.718 4,576,947 8.5978 3.26%
2020-05-07 0 9.500 9.500 9.510 9.410 9.750 4,062,556 38,674,272 9.5197 8.443 8.443 8.452 8.363 8.665 4,571,173 8.4605 -1.96%
2020-05-06 0 9.690 9.680 9.690 9.330 9.780 6,719,299 64,256,640 9.5630 8.612 8.603 8.612 8.292 8.692 7,560,530 8.4990 3.97%
2020-05-05 0 9.320 9.320 9.330 9.160 9.380 2,005,299 18,621,400 9.2861 8.283 8.283 8.292 8.141 8.336 2,256,355 8.2529 2.42%
2020-05-04 0 9.100 9.050 9.100 8.900 9.170 2,971,865 26,915,157 9.0567 8.087 8.043 8.087 7.910 8.150 3,343,931 8.0490 -0.87%
2020-04-29 0 9.180 9.180 9.200 9.170 9.350 4,328,192 39,927,042 9.2249 8.159 8.159 8.176 8.150 8.310 4,870,065 8.1985 -2.03%
2020-04-28 0 9.370 9.360 9.370 9.180 9.370 3,156,000 29,362,620 9.3037 8.327 8.319 8.327 8.159 8.327 3,551,119 8.2686 2.07%
2020-04-27 0 9.180 9.180 9.190 9.050 9.270 2,441,752 22,409,260 9.1775 8.159 8.159 8.167 8.043 8.239 2,747,450 8.1564 1.10%
2020-04-24 0 9.080 9.080 9.090 9.070 9.210 2,716,000 24,728,550 9.1048 8.070 8.070 8.079 8.061 8.185 3,056,033 8.0917 -1.41%
2020-04-23 0 9.210 9.210 9.230 9.100 9.340 3,869,049 35,714,251 9.2308 8.185 8.185 8.203 8.087 8.301 4,353,439 8.2037 -0.54%
2020-04-22 0 9.260 9.240 9.260 8.810 9.270 2,008,069 18,277,418 9.1020 8.230 8.212 8.230 7.830 8.239 2,259,472 8.0892 2.09%
2020-04-21 0 9.070 9.070 9.090 9.020 9.400 4,289,000 39,034,090 9.1010 8.061 8.061 8.079 8.016 8.354 4,825,967 8.0883 -4.02%
2020-04-20 0 9.450 9.440 9.450 9.410 9.690 2,756,000 26,207,733 9.5093 8.399 8.390 8.399 8.363 8.612 3,101,041 8.4513 -1.05%
2020-04-17 0 9.550 9.550 9.560 9.440 9.840 7,267,146 70,264,401 9.6688 8.487 8.487 8.496 8.390 8.745 8,176,966 8.5930 3.13%
2020-04-16 0 9.260 9.260 9.280 9.080 9.340 3,414,000 31,469,280 9.2177 8.230 8.230 8.247 8.070 8.301 3,841,420 8.1921 -0.32%
2020-04-15 0 9.290 9.290 9.300 9.270 9.550 7,016,000 65,846,432 9.3852 8.256 8.256 8.265 8.239 8.487 7,894,377 8.3409 -0.96%
2020-04-14 0 9.380 9.350 9.380 9.090 9.520 8,511,700 78,656,069 9.2409 8.336 8.310 8.336 8.079 8.461 9,577,333 8.2127 -1.99%
2020-04-09 0 9.570 9.530 9.570 9.010 9.570 8,202,732 76,917,327 9.3770 8.505 8.470 8.505 8.007 8.505 9,229,683 8.3337 7.41%
2020-04-08 0 8.910 8.910 8.920 8.810 9.200 6,222,600 55,719,294 8.9543 7.919 7.919 7.928 7.830 8.176 7,001,646 7.9580 -3.68%
2020-04-07 0 9.250 9.240 9.250 8.350 9.260 12,448,205 110,687,401 8.8918 8.221 8.212 8.221 7.421 8.230 14,006,674 7.9025 13.50%
2020-04-06 0 8.150 8.140 8.150 7.820 8.280 6,875,600 55,275,196 8.0393 7.243 7.234 7.243 6.950 7.359 7,736,399 7.1448 1.24%
2020-04-03 0 8.050 8.050 8.070 7.930 8.160 3,980,920 32,000,913 8.0386 7.154 7.154 7.172 7.048 7.252 4,479,316 7.1442 -1.59%
2020-04-02 0 8.180 8.180 8.190 7.600 8.200 7,708,990 61,442,958 7.9703 7.270 7.270 7.279 6.754 7.288 8,674,127 7.0835 5.55%
2020-04-01 0 7.750 7.740 7.750 7.710 8.000 7,118,375 55,646,241 7.8173 6.888 6.879 6.888 6.852 7.110 8,009,569 6.9475 -2.02%
2020-03-31 0 7.910 7.900 7.910 7.660 7.930 15,443,177 120,725,662 7.8174 7.030 7.021 7.030 6.808 7.048 17,376,605 6.9476 1.67%
2020-03-30 0 7.780 7.770 7.780 7.740 8.150 14,261,823 112,586,367 7.8942 6.914 6.905 6.914 6.879 7.243 16,047,350 7.0159 -5.93%
2020-03-27 0 8.270 8.270 8.340 8.250 8.670 6,871,288 58,095,290 8.4548 7.350 7.350 7.412 7.332 7.705 7,731,548 7.5141 -3.50%
2020-03-26 0 8.570 8.540 8.570 8.170 8.570 7,485,969 63,413,976 8.4710 7.616 7.590 7.616 7.261 7.616 8,423,184 7.5285 1.30%
2020-03-25 0 8.460 8.460 8.470 8.050 8.460 11,242,709 92,845,540 8.2583 7.519 7.519 7.528 7.154 7.519 12,650,254 7.3394 10.01%
2020-03-24 0 7.690 7.680 7.690 7.200 7.690 13,323,050 100,363,021 7.5330 6.834 6.825 6.834 6.399 6.834 14,991,046 6.6949 7.55%
2020-03-23 0 7.150 7.140 7.150 7.080 7.640 17,943,642 130,331,728 7.2634 6.354 6.346 6.354 6.292 6.790 20,190,119 6.4552 -10.85%
2020-03-20 0 8.020 8.010 8.020 7.700 8.300 22,896,765 180,549,273 7.8854 7.128 7.119 7.128 6.843 7.376 25,763,355 7.0080 0.12%
2020-03-19 0 8.010 8.000 8.010 7.800 8.510 23,461,966 189,323,689 8.0694 7.119 7.110 7.119 6.932 7.563 26,399,317 7.1715 -10.80%
2020-03-18 0 8.980 8.930 8.980 8.740 9.490 19,108,350 174,342,344 9.1239 7.981 7.936 7.981 7.768 8.434 21,500,644 8.1087 -5.77%
2020-03-17 0 9.530 9.510 9.530 9.040 9.600 17,023,929 159,877,082 9.3913 8.470 8.452 8.470 8.034 8.532 19,155,261 8.3464 -0.94%
2020-03-16 0 9.620 9.620 9.630 9.570 9.960 9,210,756 89,579,938 9.7256 8.550 8.550 8.559 8.505 8.852 10,363,908 8.6435 -5.69%
2020-03-13 0 10.20 10.18 10.20 9.330 10.20 10,967,526 108,112,058 9.8575 9.065 9.047 9.065 8.292 9.065 12,340,619 8.7607 -0.97%
2020-03-12 0 10.30 10.28 10.30 10.18 10.88 11,389,855 117,955,080 10.356 9.154 9.136 9.154 9.047 9.669 12,815,822 9.2039 -6.19%
2020-03-11 0 10.98 10.98 11.00 10.74 11.18 11,482,839 126,319,858 11.001 9.758 9.758 9.776 9.545 9.936 12,920,448 9.7767 2.04%
2020-03-10 0 10.76 10.76 10.78 10.34 10.80 10,872,585 115,679,911 10.640 9.563 9.563 9.581 9.190 9.598 12,233,792 9.4558 2.48%
2020-03-09 0 10.50 10.48 10.52 10.50 10.84 10,206,009 108,562,212 10.637 9.332 9.314 9.349 9.332 9.634 11,483,763 9.4535 -5.41%
2020-03-06 0 11.10 11.10 11.12 10.86 11.16 15,489,436 170,477,338 11.006 9.865 9.865 9.883 9.652 9.918 17,428,656 9.7814 0.91%
2020-03-05 0 11.00 11.00 11.02 10.82 11.06 8,900,849 97,756,309 10.983 9.776 9.776 9.794 9.616 9.829 10,015,202 9.7608 1.66%
2020-03-04 0 10.82 10.82 10.84 10.82 11.34 10,113,269 111,446,257 11.020 9.616 9.616 9.634 9.616 10.08 11,379,413 9.7937 -4.92%
2020-03-03 0 11.38 11.36 11.38 10.84 11.40 16,022,000 179,663,480 11.214 10.11 10.10 10.11 9.634 10.13 18,027,895 9.9659 4.98%
2020-03-02 0 10.84 10.82 10.84 10.62 10.96 6,121,328 66,126,503 10.803 9.634 9.616 9.634 9.438 9.741 6,887,695 9.6007 1.50%
2020-02-28 0 10.68 10.68 10.70 10.60 11.00 7,757,661 83,146,021 10.718 9.492 9.492 9.509 9.421 9.776 8,728,891 9.5254 -2.73%
2020-02-27 0 10.98 10.98 11.00 10.76 11.04 3,218,333 35,173,292 10.929 9.758 9.758 9.776 9.563 9.812 3,621,256 9.7130 0.37%
2020-02-26 0 10.94 10.92 10.94 10.70 11.14 7,505,810 82,299,705 10.965 9.723 9.705 9.723 9.509 9.900 8,445,509 9.7448 0.92%
2020-02-25 0 10.84 10.82 10.84 10.34 10.86 8,342,564 89,826,232 10.767 9.634 9.616 9.634 9.190 9.652 9,387,022 9.5692 2.85%
2020-02-24 0 10.54 10.52 10.54 10.44 11.02 7,564,423 80,310,766 10.617 9.367 9.349 9.367 9.278 9.794 8,511,461 9.4356 -4.36%
2020-02-21 0 11.02 11.02 11.04 11.02 11.24 2,441,632 27,115,353 11.105 9.794 9.794 9.812 9.794 9.989 2,747,315 9.8698 -0.90%
2020-02-20 0 11.12 11.10 11.12 11.02 11.40 4,171,060 46,365,224 11.116 9.883 9.865 9.883 9.794 10.13 4,693,261 9.8791 0.00%
2020-02-19 0 11.12 11.10 11.12 10.90 11.24 6,971,352 77,447,824 11.109 9.883 9.865 9.883 9.687 9.989 7,844,139 9.8733 1.28%
2020-02-18 0 10.98 10.98 11.00 10.94 11.50 9,480,984 105,097,683 11.085 9.758 9.758 9.776 9.723 10.22 10,667,968 9.8517 -2.66%
2020-02-17 0 11.28 11.28 11.30 11.22 11.64 7,115,406 81,435,106 11.445 10.02 10.02 10.04 9.972 10.34 8,006,228 10.171 0.36%
2020-02-14 0 11.24 11.24 11.28 11.24 11.64 6,867,000 78,302,772 11.403 9.989 9.989 10.02 9.989 10.34 7,726,723 10.134 -1.58%
2020-02-13 0 11.42 11.42 11.44 11.42 11.84 8,563,113 98,719,931 11.529 10.15 10.15 10.17 10.15 10.52 9,635,183 10.246 -3.06%
2020-02-12 0 11.78 11.78 11.80 11.74 12.40 12,595,000 150,956,246 11.985 10.47 10.47 10.49 10.43 11.02 14,171,847 10.652 -2.64%
2020-02-11 0 12.10 12.10 12.14 11.66 12.36 18,441,804 223,096,346 12.097 10.75 10.75 10.79 10.36 10.98 20,750,649 10.751 10.00%
2020-02-10 0 11.00 10.98 11.00 10.96 11.20 7,284,039 80,363,043 11.033 9.776 9.758 9.776 9.741 9.954 8,195,974 9.8052 -1.79%
2020-02-07 0 11.20 11.18 11.20 11.16 11.74 6,763,457 76,692,876 11.339 9.954 9.936 9.954 9.918 10.43 7,610,217 10.078 -2.78%
2020-02-06 0 11.52 11.50 11.52 11.20 11.58 7,856,820 90,217,334 11.483 10.24 10.22 10.24 9.954 10.29 8,840,465 10.205 3.60%
2020-02-05 0 11.12 11.10 11.12 11.04 11.46 6,192,178 69,646,269 11.247 9.883 9.865 9.883 9.812 10.18 6,967,416 9.9960 -0.54%
2020-02-04 0 11.18 11.16 11.18 10.88 11.34 8,738,137 97,392,030 11.146 9.936 9.918 9.936 9.669 10.08 9,832,119 9.9055 2.01%
2020-02-03 0 10.96 10.94 10.96 10.74 11.02 9,625,346 104,675,123 10.875 9.741 9.723 9.741 9.545 9.794 10,830,403 9.6649 -1.08%
2020-01-31 0 11.08 11.08 11.10 11.04 11.44 7,207,400 80,814,368 11.213 9.847 9.847 9.865 9.812 10.17 8,109,740 9.9651 -0.72%
2020-01-30 0 11.16 11.16 11.18 11.12 11.50 8,520,263 96,043,669 11.272 9.918 9.918 9.936 9.883 10.22 9,586,968 10.018 -2.11%
2020-01-29 0 11.40 11.38 11.40 10.92 11.40 15,764,886 177,397,671 11.253 10.13 10.11 10.13 9.705 10.13 17,738,591 10.001 -2.90%
2020-01-24 0 11.74 11.74 11.76 11.32 11.94 3,415,100 40,186,998 11.767 10.43 10.43 10.45 10.06 10.61 3,842,658 10.458 -0.51%
2020-01-23 0 11.80 11.78 11.80 11.74 12.34 9,105,359 109,063,954 11.978 10.49 10.47 10.49 10.43 10.97 10,245,316 10.645 -4.07%
2020-01-22 0 12.30 12.28 12.30 12.00 12.38 8,094,693 98,556,130 12.175 10.93 10.91 10.93 10.66 11.00 9,108,118 10.821 0.33%
2020-01-21 0 12.26 12.20 12.26 12.18 12.68 5,353,000 65,975,380 12.325 10.90 10.84 10.90 10.82 11.27 6,023,176 10.954 -4.22%
2020-01-20 0 12.80 12.78 12.80 12.78 13.10 3,218,844 41,553,829 12.910 11.38 11.36 11.38 11.36 11.64 3,621,831 11.473 -1.54%
2020-01-17 0 13.00 13.00 13.02 12.96 13.30 7,532,438 98,710,776 13.105 11.55 11.55 11.57 11.52 11.82 8,475,471 11.647 -0.61%
2020-01-16 0 13.08 13.08 13.10 12.60 13.20 5,481,518 71,671,609 13.075 11.62 11.62 11.64 11.20 11.73 6,167,784 11.620 1.87%
2020-01-15 0 12.84 12.82 12.84 12.58 12.90 4,288,406 54,825,371 12.785 11.41 11.39 11.41 11.18 11.46 4,825,298 11.362 1.58%
2020-01-14 0 12.64 12.62 12.64 12.60 12.86 5,723,123 72,801,987 12.721 11.23 11.22 11.23 11.20 11.43 6,439,637 11.305 -0.47%
2020-01-13 0 12.70 12.68 12.70 12.66 12.90 5,893,369 75,178,984 12.757 11.29 11.27 11.29 11.25 11.46 6,631,197 11.337 -2.31%
2020-01-10 0 13.00 12.96 13.00 12.90 13.10 3,406,745 44,188,129 12.971 11.55 11.52 11.55 11.46 11.64 3,833,257 11.528 -0.15%
2020-01-09 0 13.02 13.00 13.02 12.92 13.24 3,887,430 50,621,166 13.022 11.57 11.55 11.57 11.48 11.77 4,374,122 11.573 0.15%
2020-01-08 0 13.00 12.96 13.00 12.78 13.12 2,976,388 38,636,550 12.981 11.55 11.52 11.55 11.36 11.66 3,349,021 11.537 0.00%
2020-01-07 0 13.00 13.00 13.02 12.52 13.04 7,388,100 95,571,784 12.936 11.55 11.55 11.57 11.13 11.59 8,313,063 11.497 1.72%
2020-01-06 0 12.78 12.76 12.78 12.76 13.26 4,757,851 61,566,589 12.940 11.36 11.34 11.36 11.34 11.78 5,353,516 11.500 -3.47%
2020-01-03 0 13.24 13.24 13.26 13.16 13.70 4,287,934 57,244,893 13.350 11.77 11.77 11.78 11.70 12.18 4,824,767 11.865 -2.50%
2020-01-02 0 13.58 13.54 13.58 13.40 13.78 2,344,000 31,895,560 13.607 12.07 12.03 12.07 11.91 12.25 2,637,460 12.093 -0.15%
2019-12-31 0 13.60 13.58 13.62 13.50 13.66 830,000 11,266,080 13.574 12.09 12.07 12.10 12.00 12.14 933,913 12.063 -0.29%
2019-12-30 0 13.64 13.60 13.64 13.60 13.90 1,159,206 15,847,870 13.671 12.12 12.09 12.12 12.09 12.35 1,304,334 12.150 -1.16%
2019-12-27 0 13.80 13.72 13.80 13.58 13.80 854,186 11,718,158 13.719 12.26 12.19 12.26 12.07 12.26 961,127 12.192 0.00%
2019-12-24 0 13.80 13.76 13.80 13.76 13.84 379,894 5,241,095 13.796 12.26 12.23 12.26 12.23 12.30 427,455 12.261 0.00%
2019-12-23 0 13.80 13.78 13.80 13.68 13.88 1,775,879 24,513,035 13.803 12.26 12.25 12.26 12.16 12.34 1,998,212 12.267 0.88%
2019-12-20 0 13.68 13.64 13.68 13.60 13.90 3,438,859 47,067,111 13.687 12.16 12.12 12.16 12.09 12.35 3,869,391 12.164 -1.16%
2019-12-19 0 13.84 13.82 13.84 13.76 14.04 2,474,658 34,273,485 13.850 12.30 12.28 12.30 12.23 12.48 2,784,476 12.309 0.14%
2019-12-18 0 13.82 13.82 13.90 13.62 13.96 3,710,931 51,386,726 13.847 12.28 12.28 12.35 12.10 12.41 4,175,526 12.307 0.14%
2019-12-17 0 13.80 13.80 13.84 13.76 14.08 3,782,540 52,467,385 13.871 12.26 12.26 12.30 12.23 12.51 4,256,100 12.328 -0.58%
2019-12-16 0 13.88 13.88 13.90 13.68 13.98 1,932,000 26,769,800 13.856 12.34 12.34 12.35 12.16 12.42 2,173,879 12.314 -0.72%
2019-12-13 0 13.98 13.92 13.98 13.86 14.12 3,775,000 52,813,950 13.990 12.42 12.37 12.42 12.32 12.55 4,247,616 12.434 1.45%
2019-12-12 0 13.78 13.78 13.80 13.70 14.00 2,740,423 37,879,055 13.822 12.25 12.25 12.26 12.18 12.44 3,083,514 12.284 0.58%
2019-12-11 0 13.70 13.68 13.70 13.42 13.76 2,085,737 28,451,130 13.641 12.18 12.16 12.18 11.93 12.23 2,346,863 12.123 2.24%
2019-12-10 0 13.40 13.40 13.42 13.36 13.70 2,241,448 30,204,541 13.475 11.91 11.91 11.93 11.87 12.18 2,522,069 11.976 -2.90%
2019-12-09 0 13.80 13.76 13.80 13.64 13.90 1,065,634 14,648,023 13.746 12.26 12.23 12.26 12.12 12.35 1,199,047 12.216 -0.14%
2019-12-06 0 13.82 13.82 13.86 13.62 13.86 936,975 12,912,714 13.781 12.28 12.28 12.32 12.10 12.32 1,054,281 12.248 1.47%
2019-12-05 0 13.62 13.62 13.66 13.10 13.82 4,991,839 67,194,529 13.461 12.10 12.10 12.14 11.64 12.28 5,616,799 11.963 -1.16%
2019-12-04 0 13.78 13.76 13.78 13.74 14.06 2,349,305 32,606,242 13.879 12.25 12.23 12.25 12.21 12.50 2,643,429 12.335 -1.57%
2019-12-03 0 14.00 13.98 14.00 13.76 14.02 1,616,526 22,434,896 13.878 12.44 12.42 12.44 12.23 12.46 1,818,909 12.334 0.72%
2019-12-02 0 13.90 13.90 13.92 13.70 13.92 1,894,000 26,139,336 13.801 12.35 12.35 12.37 12.18 12.37 2,131,122 12.266 0.72%
2019-11-29 0 13.80 13.78 13.80 13.74 13.94 2,780,669 38,396,190 13.808 12.26 12.25 12.26 12.21 12.39 3,128,798 12.272 -1.43%
2019-11-28 0 14.00 14.00 14.02 13.98 14.30 997,000 13,994,520 14.037 12.44 12.44 12.46 12.42 12.71 1,121,821 12.475 -2.10%
2019-11-27 0 14.30 14.28 14.30 14.12 14.38 1,386,000 19,714,640 14.224 12.71 12.69 12.71 12.55 12.78 1,559,522 12.641 0.42%
2019-11-26 0 14.24 14.24 14.26 14.10 14.38 2,572,150 36,701,434 14.269 12.66 12.66 12.67 12.53 12.78 2,894,174 12.681 1.42%
2019-11-25 0 14.04 14.02 14.04 13.88 14.20 2,040,039 28,642,582 14.040 12.48 12.46 12.48 12.34 12.62 2,295,444 12.478 1.15%
2019-11-22 0 13.88 13.88 13.90 13.82 14.60 4,180,000 58,658,660 14.033 12.34 12.34 12.35 12.28 12.98 4,703,320 12.472 -3.61%
2019-11-21 0 14.40 14.40 14.44 14.26 14.74 3,006,332 43,570,549 14.493 12.80 12.80 12.83 12.67 13.10 3,382,714 12.880 -0.28%
2019-11-20 0 14.44 14.42 14.44 14.20 14.50 4,629,902 66,759,152 14.419 12.83 12.82 12.83 12.62 12.89 5,209,548 12.815 1.98%
2019-11-19 0 14.16 14.16 14.18 13.86 14.18 2,430,048 34,284,919 14.109 12.58 12.58 12.60 12.32 12.60 2,734,281 12.539 1.00%
2019-11-18 0 14.02 14.02 14.04 13.72 14.10 1,793,051 25,079,046 13.987 12.46 12.46 12.48 12.19 12.53 2,017,534 12.431 2.04%
2019-11-15 0 13.74 13.72 13.74 13.60 13.92 1,721,953 23,654,351 13.737 12.21 12.19 12.21 12.09 12.37 1,937,535 12.208 0.73%
2019-11-14 0 13.64 13.64 13.68 13.60 14.16 2,610,646 35,859,210 13.736 12.12 12.12 12.16 12.09 12.58 2,937,489 12.207 -2.15%
2019-11-13 0 13.94 13.90 13.94 13.72 14.02 2,756,914 38,235,236 13.869 12.39 12.35 12.39 12.19 12.46 3,102,069 12.326 -0.85%
2019-11-12 0 14.06 14.06 14.08 13.94 14.24 2,390,297 33,534,816 14.030 12.50 12.50 12.51 12.39 12.66 2,689,553 12.469 0.72%
2019-11-11 0 13.96 13.96 13.98 13.90 14.52 4,172,772 58,874,488 14.109 12.41 12.41 12.42 12.35 12.90 4,695,187 12.539 -3.06%
2019-11-08 0 14.40 14.40 14.44 14.24 14.60 3,798,469 54,997,879 14.479 12.80 12.80 12.83 12.66 12.98 4,274,023 12.868 1.27%
2019-11-07 0 14.22 14.22 14.24 14.14 14.52 3,046,030 43,366,371 14.237 12.64 12.64 12.66 12.57 12.90 3,427,382 12.653 -1.93%
2019-11-06 0 14.50 14.48 14.50 14.14 14.66 4,054,545 58,851,990 14.515 12.89 12.87 12.89 12.57 13.03 4,562,159 12.900 2.11%
2019-11-05 0 14.20 14.16 14.20 14.00 14.28 2,232,420 31,608,445 14.159 12.62 12.58 12.62 12.44 12.69 2,511,911 12.583 1.57%
2019-11-04 0 13.98 13.94 13.98 13.88 14.20 2,529,517 35,347,735 13.974 12.42 12.39 12.42 12.34 12.62 2,846,203 12.419 0.00%
2019-11-01 0 13.98 13.96 13.98 13.90 14.32 4,052,000 56,869,870 14.035 12.42 12.41 12.42 12.35 12.73 4,559,295 12.473 -2.10%
2019-10-31 0 14.28 14.28 14.30 14.14 14.50 3,144,680 45,011,273 14.313 12.69 12.69 12.71 12.57 12.89 3,538,382 12.721 0.00%
2019-10-30 0 14.28 14.28 14.30 13.86 14.34 3,256,480 46,010,217 14.129 12.69 12.69 12.71 12.32 12.74 3,664,179 12.557 2.88%
2019-10-29 0 13.88 13.86 13.88 13.78 14.16 2,601,560 36,239,681 13.930 12.34 12.32 12.34 12.25 12.58 2,927,266 12.380 -0.86%
2019-10-28 0 14.00 13.98 14.00 13.80 14.00 1,519,108 21,139,674 13.916 12.44 12.42 12.44 12.26 12.44 1,709,295 12.367 0.72%
2019-10-25 0 13.90 13.90 13.94 13.62 13.94 1,692,591 23,477,057 13.870 12.35 12.35 12.39 12.10 12.39 1,904,497 12.327 1.16%
2019-10-24 0 13.74 13.74 13.78 13.62 13.96 1,792,134 24,760,810 13.816 12.21 12.21 12.25 12.10 12.41 2,016,502 12.279 1.03%
2019-10-23 0 13.60 13.60 13.62 13.54 13.82 2,815,064 38,476,339 13.668 12.09 12.09 12.10 12.03 12.28 3,167,500 12.147 -1.59%
2019-10-22 0 13.82 13.82 13.84 13.72 14.08 4,397,026 61,048,618 13.884 12.28 12.28 12.30 12.19 12.51 4,947,517 12.339 0.14%
2019-10-21 0 13.80 13.78 13.80 13.62 14.04 1,651,358 22,891,426 13.862 12.26 12.25 12.26 12.10 12.48 1,858,102 12.320 -0.29%
2019-10-18 0 13.84 13.82 13.84 13.68 14.08 3,996,000 55,425,140 13.870 12.30 12.28 12.30 12.16 12.51 4,496,284 12.327 -0.86%
2019-10-17 0 13.96 13.96 13.98 13.50 14.22 4,996,000 69,553,880 13.922 12.41 12.41 12.42 12.00 12.64 5,621,481 12.373 3.56%
2019-10-16 0 13.48 13.46 13.48 13.38 13.56 2,552,000 34,367,760 13.467 11.98 11.96 11.98 11.89 12.05 2,871,501 11.969 0.45%
2019-10-15 0 13.42 13.42 13.44 13.38 13.72 3,460,000 46,738,380 13.508 11.93 11.93 11.94 11.89 12.19 3,893,179 12.005 0.00%
2019-10-14 0 13.42 13.42 13.44 13.30 13.78 3,276,000 44,073,440 13.453 11.93 11.93 11.94 11.82 12.25 3,686,143 11.957 -0.59%
2019-10-11 0 13.50 13.48 13.50 13.22 13.66 4,337,577 58,360,463 13.455 12.00 11.98 12.00 11.75 12.14 4,880,625 11.958 1.05%
2019-10-10 0 13.36 13.34 13.36 13.20 13.50 3,377,781 45,229,511 13.390 11.87 11.86 11.87 11.73 12.00 3,800,667 11.900 -0.15%
2019-10-09 0 13.38 13.38 13.40 13.14 13.60 4,369,567 58,282,003 13.338 11.89 11.89 11.91 11.68 12.09 4,916,620 11.854 -0.15%
2019-10-08 0 13.40 13.40 13.42 13.30 13.76 3,136,000 42,149,640 13.441 11.91 11.91 11.93 11.82 12.23 3,528,615 11.945 0.00%
2019-10-04 0 13.40 13.40 13.42 13.14 13.82 7,638,099 102,320,294 13.396 11.91 11.91 11.93 11.68 12.28 8,594,360 11.906 -1.62%
2019-10-03 0 13.62 13.60 13.62 12.76 13.66 12,467,492 165,391,671 13.266 12.10 12.09 12.10 11.34 12.14 14,028,375 11.790 4.93%
2019-10-02 0 12.98 12.96 12.98 12.04 13.02 7,958,479 100,227,757 12.594 11.54 11.52 11.54 10.70 11.57 8,954,851 11.193 5.87%
2019-09-30 0 12.26 12.24 12.26 12.18 12.34 2,014,492 24,744,643 12.283 10.90 10.88 10.90 10.82 10.97 2,266,699 10.917 0.00%
2019-09-27 0 12.26 12.24 12.26 12.12 12.38 3,988,650 48,830,995 12.242 10.90 10.88 10.90 10.77 11.00 4,488,014 10.880 0.82%
2019-09-26 0 12.16 12.14 12.16 12.06 12.38 3,281,000 39,783,235 12.125 10.81 10.79 10.81 10.72 11.00 3,691,769 10.776 0.66%
2019-09-25 0 12.08 12.06 12.08 12.00 12.30 2,913,100 35,197,450 12.082 10.74 10.72 10.74 10.66 10.93 3,277,809 10.738 -2.42%
2019-09-24 0 12.38 12.34 12.38 11.90 12.38 3,572,028 43,685,683 12.230 11.00 10.97 11.00 10.58 11.00 4,019,233 10.869 3.17%
2019-09-23 0 12.00 11.98 12.00 11.94 12.26 3,959,070 47,810,335 12.076 10.66 10.65 10.66 10.61 10.90 4,454,731 10.732 -1.80%
2019-09-20 0 12.22 12.18 12.22 12.08 12.70 4,909,889 60,419,111 12.306 10.86 10.82 10.86 10.74 11.29 5,524,589 10.936 -0.65%
2019-09-19 0 12.30 12.30 12.32 12.04 12.36 2,754,000 33,596,178 12.199 10.93 10.93 10.95 10.70 10.98 3,098,791 10.842 -0.65%
2019-09-18 0 12.38 12.36 12.38 12.00 12.40 2,570,000 31,270,286 12.167 11.00 10.98 11.00 10.66 11.02 2,891,754 10.814 0.81%
2019-09-17 0 12.28 12.26 12.28 12.16 12.42 4,238,700 51,927,864 12.251 10.91 10.90 10.91 10.81 11.04 4,769,369 10.888 -1.13%
2019-09-16 0 12.42 12.42 12.44 12.38 12.74 2,604,731 32,670,548 12.543 11.04 11.04 11.06 11.00 11.32 2,930,834 11.147 -2.51%
2019-09-13 0 12.74 12.70 12.74 12.18 12.76 2,107,900 26,510,532 12.577 11.32 11.29 11.32 10.82 11.34 2,371,801 11.177 3.58%
2019-09-12 0 12.30 12.30 12.32 12.24 12.68 2,562,326 31,766,704 12.398 10.93 10.93 10.95 10.88 11.27 2,883,120 11.018 -2.23%
2019-09-11 0 12.58 12.58 12.60 12.10 12.70 5,699,013 71,247,122 12.502 11.18 11.18 11.20 10.75 11.29 6,412,508 11.111 3.28%
2019-09-10 0 12.18 12.18 12.20 12.12 12.28 1,465,832 17,888,295 12.204 10.82 10.82 10.84 10.77 10.91 1,649,349 10.846 -0.16%
2019-09-09 0 12.20 12.20 12.22 12.18 12.40 2,021,656 24,724,079 12.230 10.84 10.84 10.86 10.82 11.02 2,274,760 10.869 -0.81%
2019-09-06 0 12.30 12.30 12.32 11.94 12.32 5,356,637 65,232,925 12.178 10.93 10.93 10.95 10.61 10.95 6,027,268 10.823 3.54%
2019-09-05 0 11.88 11.84 11.88 11.74 11.96 3,665,000 43,344,922 11.827 10.56 10.52 10.56 10.43 10.63 4,123,844 10.511 -0.34%
2019-09-04 0 11.92 11.90 11.92 11.60 12.00 7,572,000 89,541,680 11.825 10.59 10.58 10.59 10.31 10.66 8,519,986 10.510 4.20%
2019-09-03 0 11.44 11.44 11.46 11.22 11.68 4,728,000 53,869,460 11.394 10.17 10.17 10.18 9.972 10.38 5,319,928 10.126 1.60%
2019-09-02 0 11.26 11.26 11.28 10.94 11.30 3,351,549 37,471,913 11.180 10.01 10.01 10.02 9.723 10.04 3,771,150 9.9365 2.36%
2019-08-30 0 11.00 11.00 11.02 10.86 11.16 5,158,640 56,865,750 11.023 9.776 9.776 9.794 9.652 9.918 5,804,482 9.7969 1.85%
2019-08-29 0 10.80 10.78 10.80 10.66 10.94 2,514,973 26,999,932 10.736 9.598 9.581 9.598 9.474 9.723 2,829,838 9.5412 -0.18%
2019-08-28 0 10.82 10.82 10.84 10.78 10.94 1,532,235 16,598,958 10.833 9.616 9.616 9.634 9.581 9.723 1,724,065 9.6278 0.37%
2019-08-27 0 10.78 10.78 10.82 10.70 11.00 1,322,274 14,306,142 10.819 9.581 9.581 9.616 9.509 9.776 1,487,818 9.6155 0.56%
2019-08-26 0 10.72 10.72 10.74 10.34 10.80 3,413,354 36,453,343 10.680 9.527 9.527 9.545 9.190 9.598 3,840,693 9.4913 -0.56%
2019-08-23 0 10.78 10.78 10.80 10.70 11.12 2,367,216 25,558,456 10.797 9.581 9.581 9.598 9.509 9.883 2,663,583 9.5955 -2.00%
2019-08-22 0 11.00 11.00 11.02 10.92 11.06 1,156,000 12,693,680 10.981 9.776 9.776 9.794 9.705 9.829 1,300,727 9.7589 -0.54%
2019-08-21 0 11.06 11.04 11.06 10.96 11.18 2,090,832 23,100,397 11.048 9.829 9.812 9.829 9.741 9.936 2,352,596 9.8191 -1.60%
2019-08-20 0 11.24 11.24 11.28 10.94 11.36 4,226,782 47,508,001 11.240 9.989 9.989 10.02 9.723 10.10 4,755,959 9.9892 2.74%
2019-08-19 0 10.94 10.94 10.98 10.64 11.04 2,904,859 31,832,716 10.958 9.723 9.723 9.758 9.456 9.812 3,268,537 9.7391 2.24%
2019-08-16 0 10.70 10.68 10.70 10.50 10.82 2,791,902 29,829,897 10.684 9.509 9.492 9.509 9.332 9.616 3,141,438 9.4956 0.00%
2019-08-15 0 10.70 10.68 10.70 10.58 10.84 3,264,348 34,832,871 10.671 9.509 9.492 9.509 9.403 9.634 3,673,032 9.4834 -1.11%
2019-08-14 0 10.82 10.80 10.82 10.76 11.20 1,434,000 15,627,340 10.898 9.616 9.598 9.616 9.563 9.954 1,613,531 9.6852 -1.28%
2019-08-13 0 10.96 10.90 10.96 10.88 11.08 4,310,000 47,260,682 10.965 9.741 9.687 9.741 9.669 9.847 4,849,596 9.7453 -1.97%
2019-08-12 0 11.18 11.16 11.18 10.96 11.28 1,226,600 13,689,356 11.160 9.936 9.918 9.936 9.741 10.02 1,380,166 9.9186 1.08%
2019-08-09 0 11.06 11.06 11.08 11.06 11.30 1,786,323 19,851,100 11.113 9.829 9.829 9.847 9.829 10.04 2,009,964 9.8763 -1.60%
2019-08-08 0 11.24 11.24 11.26 11.00 11.34 4,310,772 48,180,462 11.177 9.989 9.989 10.01 9.776 10.08 4,850,465 9.9332 0.18%
2019-08-07 0 11.22 11.20 11.22 10.98 11.36 5,550,148 62,179,291 11.203 9.972 9.954 9.972 9.758 10.10 6,245,006 9.9566 0.54%
2019-08-06 0 11.16 11.16 11.18 10.78 11.40 7,450,220 82,159,016 11.028 9.918 9.918 9.936 9.581 10.13 8,382,960 9.8007 -2.11%
2019-08-05 0 11.40 11.40 11.42 10.88 11.42 8,412,472 94,963,303 11.288 10.13 10.13 10.15 9.669 10.15 9,465,682 10.032 0.18%
2019-08-02 0 11.38 11.38 11.40 11.16 11.56 4,124,000 46,767,760 11.340 10.11 10.11 10.13 9.918 10.27 4,640,309 10.079 -3.07%
2019-08-01 0 11.74 11.70 11.74 11.40 11.92 4,642,955 54,364,189 11.709 10.43 10.40 10.43 10.13 10.59 5,224,236 10.406 1.23%
2019-07-31 0 11.86 11.84 11.86 11.70 12.00 2,680,000 31,635,393 11.804 10.31 10.29 10.31 10.17 10.43 3,083,833 10.258 -0.50%
2019-07-30 0 11.92 11.92 11.94 11.70 12.00 5,504,269 65,372,532 11.877 10.36 10.36 10.38 10.17 10.43 6,333,674 10.321 -0.17%
2019-07-29 0 11.94 11.90 11.94 11.66 12.00 4,531,117 53,747,779 11.862 10.38 10.34 10.38 10.13 10.43 5,213,884 10.309 0.67%
2019-07-26 0 11.86 11.84 11.86 11.72 11.96 5,602,970 66,354,560 11.843 10.31 10.29 10.31 10.19 10.39 6,447,248 10.292 -0.17%
2019-07-25 0 11.88 11.88 11.90 11.20 11.90 8,525,034 99,334,122 11.652 10.32 10.32 10.34 9.733 10.34 9,809,620 10.126 6.64%
2019-07-24 0 11.14 11.12 11.14 10.88 11.38 7,904,500 87,895,130 11.120 9.681 9.664 9.681 9.455 9.890 9,095,582 9.6635 3.53%
2019-07-23 0 10.76 10.76 10.78 10.68 10.80 3,419,342 36,750,477 10.748 9.351 9.351 9.368 9.281 9.386 3,934,582 9.3404 0.94%
2019-07-22 0 10.66 10.64 10.66 10.60 10.90 2,806,131 30,060,889 10.713 9.264 9.247 9.264 9.212 9.473 3,228,970 9.3097 -0.56%
2019-07-19 0 10.72 10.68 10.72 10.54 10.80 5,358,000 57,114,460 10.660 9.316 9.281 9.316 9.160 9.386 6,165,365 9.2638 0.19%
2019-07-18 0 10.70 10.70 10.72 10.58 10.88 2,579,930 27,704,992 10.739 9.299 9.299 9.316 9.195 9.455 2,968,684 9.3324 -0.56%
2019-07-17 0 10.76 10.72 10.76 10.40 10.82 4,612,013 49,521,597 10.738 9.351 9.316 9.351 9.038 9.403 5,306,970 9.3314 2.28%
2019-07-16 0 10.52 10.48 10.52 9.860 10.58 7,796,242 80,519,575 10.328 9.142 9.108 9.142 8.569 9.195 8,971,011 8.9755 6.05%
2019-07-15 0 9.920 9.900 9.920 9.740 9.960 2,397,900 23,746,795 9.9032 8.621 8.604 8.621 8.465 8.656 2,759,225 8.6063 0.00%
2019-07-12 0 9.920 9.920 9.940 9.760 9.960 3,968,000 39,232,860 9.8873 8.621 8.621 8.638 8.482 8.656 4,565,914 8.5926 0.20%
2019-07-11 0 9.900 9.890 9.910 9.890 10.14 2,496,000 24,882,666 9.9690 8.604 8.595 8.612 8.595 8.812 2,872,107 8.6636 -0.40%
2019-07-10 0 9.940 9.920 9.940 9.730 9.990 3,080,026 30,461,213 9.8899 8.638 8.621 8.638 8.456 8.682 3,544,137 8.5948 2.05%
2019-07-09 0 9.740 9.740 9.750 9.700 9.920 2,569,000 25,086,120 9.7649 8.465 8.465 8.473 8.430 8.621 2,956,107 8.4862 -1.42%
2019-07-08 0 9.880 9.840 9.880 9.720 10.02 2,145,731 21,106,759 9.8366 8.586 8.551 8.586 8.447 8.708 2,469,058 8.5485 -0.40%
2019-07-05 0 9.920 9.920 9.930 9.850 10.08 1,446,091 14,382,336 9.9457 8.621 8.621 8.630 8.560 8.760 1,663,994 8.6433 -0.20%
2019-07-04 0 9.940 9.940 9.960 9.820 10.02 3,566,000 35,419,460 9.9325 8.638 8.638 8.656 8.534 8.708 4,103,339 8.6319 0.91%
2019-07-03 0 9.850 9.840 9.850 9.800 10.06 5,706,000 56,502,590 9.9023 8.560 8.551 8.560 8.517 8.743 6,565,803 8.6056 0.51%
2019-07-02 0 9.800 9.800 9.840 9.750 9.890 7,606,099 74,724,473 9.8243 8.517 8.517 8.551 8.473 8.595 8,752,217 8.5378 1.98%
2019-06-28 0 9.610 9.610 9.620 9.430 9.760 12,400,000 118,547,289 9.5603 8.352 8.352 8.360 8.195 8.482 14,268,482 8.3083 1.37%
2019-06-27 0 9.480 9.470 9.480 9.020 9.500 6,600,720 61,517,278 9.3198 8.239 8.230 8.239 7.839 8.256 7,595,343 8.0993 5.57%
2019-06-26 0 8.980 8.980 8.990 8.880 9.040 2,190,000 19,653,298 8.9741 7.804 7.804 7.813 7.717 7.856 2,519,998 7.7989 0.67%
2019-06-25 0 8.920 8.920 8.930 8.920 9.110 2,538,000 22,758,774 8.9672 7.752 7.752 7.761 7.752 7.917 2,920,436 7.7929 -0.45%
2019-06-24 0 8.960 8.960 8.980 8.890 9.140 1,934,000 17,344,378 8.9681 7.787 7.787 7.804 7.726 7.943 2,225,423 7.7937 -2.29%
2019-06-21 0 9.170 9.160 9.170 9.060 9.230 5,317,947 48,572,566 9.1337 7.969 7.960 7.969 7.874 8.021 6,119,277 7.9376 1.33%
2019-06-20 0 9.050 9.040 9.050 9.000 9.250 2,298,000 20,780,683 9.0429 7.865 7.856 7.865 7.821 8.039 2,644,272 7.8588 -0.11%
2019-06-19 0 9.060 9.050 9.060 8.770 9.350 9,505,120 85,919,138 9.0392 7.874 7.865 7.874 7.622 8.126 10,937,390 7.8555 -1.95%
2019-06-18 0 9.240 9.230 9.240 9.040 9.440 4,120,000 38,262,430 9.2870 8.030 8.021 8.030 7.856 8.204 4,740,818 8.0708 1.32%
2019-06-17 0 9.120 9.110 9.130 8.920 9.160 1,469,000 13,297,810 9.0523 7.926 7.917 7.934 7.752 7.960 1,690,355 7.8669 1.11%
2019-06-14 0 9.020 9.000 9.020 8.940 9.190 2,322,000 20,956,660 9.0253 7.839 7.821 7.839 7.769 7.987 2,671,888 7.8434 0.00%
2019-06-13 0 9.020 9.020 9.030 8.810 9.210 2,085,000 18,673,810 8.9563 7.839 7.839 7.848 7.656 8.004 2,399,176 7.7834 -0.66%
2019-06-12 0 9.080 9.080 9.100 9.000 9.160 5,201,493 47,433,734 9.1193 7.891 7.891 7.908 7.821 7.960 5,985,275 7.9251 -0.98%
2019-06-11 0 9.170 9.170 9.190 9.100 9.310 2,414,000 22,135,730 9.1697 7.969 7.969 7.987 7.908 8.091 2,777,751 7.9689 -1.40%
2019-06-10 0 9.300 9.280 9.300 8.910 9.360 3,315,114 30,516,266 9.2052 8.082 8.065 8.082 7.743 8.134 3,814,649 7.9998 4.61%
2019-06-06 0 8.890 8.880 8.890 8.810 8.980 1,047,700 9,331,714 8.9069 7.726 7.717 7.726 7.656 7.804 1,205,572 7.7405 -0.11%
2019-06-05 0 8.900 8.900 8.910 8.820 9.040 1,198,641 10,688,647 8.9173 7.735 7.735 7.743 7.665 7.856 1,379,257 7.7496 1.60%
2019-06-04 0 8.760 8.730 8.760 8.690 8.860 2,440,764 21,375,819 8.7578 7.613 7.587 7.613 7.552 7.700 2,808,548 7.6110 -1.35%
2019-06-03 0 8.880 8.860 8.880 8.600 8.910 3,474,263 30,514,481 8.7830 7.717 7.700 7.717 7.474 7.743 3,997,779 7.6329 -1.00%
2019-05-31 0 8.970 8.930 8.970 8.810 9.020 1,464,000 13,092,000 8.9426 7.795 7.761 7.795 7.656 7.839 1,684,601 7.7716 0.90%
2019-05-30 0 8.890 8.890 8.900 8.780 8.940 3,670,000 32,552,192 8.8698 7.726 7.726 7.735 7.630 7.769 4,223,010 7.7083 -1.00%
2019-05-29 0 8.980 8.950 8.980 8.880 9.110 1,393,449 12,521,864 8.9862 7.804 7.778 7.804 7.717 7.917 1,603,419 7.8095 -1.21%
2019-05-28 0 9.090 9.030 9.090 8.830 9.160 1,818,000 16,425,460 9.0349 7.900 7.848 7.900 7.674 7.960 2,091,944 7.8518 2.36%
2019-05-27 0 8.880 8.880 8.920 8.760 8.920 935,019 8,281,816 8.8574 7.717 7.717 7.752 7.613 7.752 1,075,911 7.6975 0.68%
2019-05-24 0 8.820 8.820 8.840 8.780 8.980 1,163,413 10,288,331 8.8432 7.665 7.665 7.682 7.630 7.804 1,338,721 7.6852 0.11%
2019-05-23 0 8.810 8.810 8.820 8.700 8.890 2,323,000 20,430,560 8.7949 7.656 7.656 7.665 7.561 7.726 2,673,039 7.6432 -1.67%
2019-05-22 0 8.960 8.950 8.960 8.850 9.170 1,106,000 9,970,230 9.0147 7.787 7.778 7.787 7.691 7.969 1,272,657 7.8342 0.90%
2019-05-21 0 8.880 8.880 8.900 8.760 9.000 4,596,000 40,749,223 8.8662 7.717 7.717 7.735 7.613 7.821 5,288,544 7.7052 -0.67%
2019-05-20 0 8.940 8.890 8.940 8.750 9.050 3,023,460 26,757,108 8.8498 7.769 7.726 7.769 7.604 7.865 3,479,047 7.6909 -0.33%
2019-05-17 0 8.970 8.950 8.970 8.860 9.110 4,133,035 37,189,193 8.9980 7.795 7.778 7.795 7.700 7.917 4,755,817 7.8197 -1.75%
2019-05-16 0 9.130 9.130 9.170 9.080 9.420 2,019,000 18,526,394 9.1760 7.934 7.934 7.969 7.891 8.186 2,323,231 7.9744 -0.33%
2019-05-15 0 9.160 9.150 9.160 8.950 9.190 3,031,454 27,436,953 9.0508 7.960 7.952 7.960 7.778 7.987 3,488,246 7.8655 1.55%
2019-05-14 0 9.020 9.010 9.020 8.670 9.080 3,955,582 35,441,343 8.9598 7.839 7.830 7.839 7.535 7.891 4,551,625 7.7865 -1.42%
2019-05-10 0 9.150 9.120 9.150 8.990 9.280 3,227,120 29,332,818 9.0895 7.952 7.926 7.952 7.813 8.065 3,713,395 7.8992 1.67%
2019-05-09 0 9.000 8.990 9.000 8.870 9.250 5,995,250 53,991,400 9.0057 7.821 7.813 7.821 7.708 8.039 6,898,638 7.8264 -2.81%
2019-05-08 0 9.260 9.250 9.270 9.220 9.520 2,920,640 27,183,473 9.3074 8.047 8.039 8.056 8.013 8.273 3,360,734 8.0886 -2.73%
2019-05-07 0 9.520 9.520 9.540 9.500 9.820 3,550,554 34,031,666 9.5849 8.273 8.273 8.291 8.256 8.534 4,085,566 8.3297 -2.16%
2019-05-06 0 9.730 9.730 9.770 9.600 9.820 6,808,388 66,205,083 9.7240 8.456 8.456 8.491 8.343 8.534 7,834,303 8.4507 -3.28%
2019-05-03 0 10.06 10.04 10.06 9.880 10.10 3,422,852 34,230,177 10.000 8.743 8.725 8.743 8.586 8.777 3,938,621 8.6909 1.41%
2019-05-02 0 9.920 9.920 9.960 9.850 9.970 3,006,053 29,828,935 9.9230 8.621 8.621 8.656 8.560 8.664 3,459,017 8.6235 0.87%
2019-04-30 0 10.06 10.02 10.06 9.860 10.10 3,482,000 34,804,450 9.9955 8.547 8.513 8.547 8.377 8.581 4,098,553 8.4919 0.00%
2019-04-29 0 10.06 10.06 10.08 9.800 10.10 3,604,012 36,137,394 10.027 8.547 8.547 8.564 8.326 8.581 4,242,169 8.5186 2.13%
2019-04-26 0 9.850 9.850 9.880 9.660 9.910 3,318,964 32,481,625 9.7867 8.368 8.368 8.394 8.207 8.419 3,906,648 8.3144 0.51%
2019-04-25 0 9.800 9.800 9.810 9.740 9.960 11,725,136 115,653,703 9.8637 8.326 8.326 8.334 8.275 8.462 13,801,289 8.3799 -2.39%
2019-04-24 0 10.04 10.04 10.06 9.820 10.12 4,420,000 44,021,650 9.9596 8.530 8.530 8.547 8.343 8.598 5,202,643 8.4614 2.34%
2019-04-23 0 9.810 9.810 9.820 9.710 9.970 6,522,323 63,830,693 9.7865 8.334 8.334 8.343 8.249 8.470 7,677,222 8.3143 0.51%
2019-04-18 0 9.760 9.760 9.780 9.710 9.980 3,827,473 37,593,852 9.8221 8.292 8.292 8.309 8.249 8.479 4,505,198 8.3445 -1.41%
2019-04-17 0 9.900 9.890 9.900 9.810 10.30 6,228,000 62,101,290 9.9713 8.411 8.402 8.411 8.334 8.751 7,330,783 8.4713 -3.88%
2019-04-16 0 10.30 10.30 10.32 10.10 10.40 8,388,100 86,333,933 10.292 8.751 8.751 8.768 8.581 8.836 9,873,369 8.7441 0.00%
2019-04-15 0 10.30 10.28 10.30 9.700 10.36 16,155,050 164,276,427 10.169 8.751 8.734 8.751 8.241 8.802 19,015,602 8.6390 10.63%
2019-04-12 0 9.310 9.310 9.320 9.120 9.360 7,294,300 67,366,869 9.2355 7.909 7.909 7.918 7.748 7.952 8,585,892 7.8462 0.00%
2019-04-11 0 9.310 9.310 9.320 9.270 9.810 11,702,300 109,852,669 9.3873 7.909 7.909 7.918 7.875 8.334 13,774,410 7.9751 -4.61%
2019-04-10 0 9.760 9.760 9.790 9.700 9.890 13,748,611 134,461,082 9.7800 8.292 8.292 8.317 8.241 8.402 16,183,058 8.3088 -0.91%
2019-04-09 0 9.850 9.850 9.860 9.470 9.880 14,138,139 137,185,098 9.7032 8.368 8.368 8.377 8.045 8.394 16,641,560 8.2435 1.76%
2019-04-08 0 9.680 9.670 9.680 9.110 10.18 43,676,172 419,016,655 9.5937 8.224 8.215 8.224 7.740 8.649 51,409,851 8.1505 -7.46%
2019-04-04 0 10.46 10.44 10.46 10.36 11.36 35,710,000 377,400,008 10.568 8.886 8.869 8.886 8.802 9.651 42,033,120 8.9786 -6.44%
2019-04-03 0 11.18 11.18 11.20 11.14 11.66 5,209,535 59,095,593 11.344 9.498 9.498 9.515 9.464 9.906 6,131,980 9.6373 -1.06%
2019-04-02 0 11.30 11.28 11.30 11.08 11.30 4,280,337 48,017,375 11.218 9.600 9.583 9.600 9.413 9.600 5,038,250 9.5306 1.25%
2019-04-01 0 11.16 11.12 11.16 10.90 11.20 4,641,000 51,458,370 11.088 9.481 9.447 9.481 9.260 9.515 5,462,775 9.4198 1.64%
2019-03-29 0 10.98 10.94 10.98 10.64 11.06 7,068,013 77,322,900 10.940 9.328 9.294 9.328 9.039 9.396 8,319,536 9.2941 2.43%
2019-03-28 0 10.72 10.66 10.72 10.62 10.84 2,334,000 25,016,400 10.718 9.107 9.056 9.107 9.022 9.209 2,747,278 9.1059 -0.74%
2019-03-27 0 10.80 10.74 10.80 10.50 10.80 2,981,811 31,810,811 10.668 9.175 9.124 9.175 8.920 9.175 3,509,796 9.0634 2.27%
2019-03-26 0 10.56 10.54 10.56 10.40 10.62 2,784,000 29,339,900 10.539 8.971 8.954 8.971 8.836 9.022 3,276,959 8.9534 -0.38%
2019-03-25 0 10.60 10.60 10.62 10.24 10.70 3,398,000 35,943,180 10.578 9.005 9.005 9.022 8.700 9.090 3,999,679 8.9865 0.00%
2019-03-22 0 10.60 10.58 10.60 10.22 10.82 7,363,164 77,312,004 10.500 9.005 8.988 9.005 8.683 9.192 8,666,949 8.9203 0.57%
2019-03-21 0 10.54 10.54 10.56 10.54 10.68 1,354,000 14,337,900 10.589 8.954 8.954 8.971 8.954 9.073 1,593,751 8.9963 -0.19%
2019-03-20 0 10.56 10.54 10.56 10.52 10.70 2,140,000 22,623,724 10.572 8.971 8.954 8.971 8.937 9.090 2,518,927 8.9815 -1.12%
2019-03-19 0 10.68 10.68 10.70 10.22 10.78 3,419,666 36,355,079 10.631 9.073 9.073 9.090 8.683 9.158 4,025,181 9.0319 2.69%
2019-03-18 0 10.40 10.40 10.42 10.10 10.40 8,457,070 86,832,354 10.267 8.836 8.836 8.853 8.581 8.836 9,954,552 8.7229 1.36%
2019-03-15 0 10.26 10.24 10.26 10.14 10.48 17,409,944 178,994,986 10.281 8.717 8.700 8.717 8.615 8.903 20,492,699 8.7346 -0.19%
2019-03-14 0 10.28 10.22 10.28 10.10 10.62 10,346,549 105,816,977 10.227 8.734 8.683 8.734 8.581 9.022 12,178,598 8.6888 -2.65%
2019-03-13 0 10.56 10.54 10.56 10.46 10.70 2,998,153 31,708,317 10.576 8.971 8.954 8.971 8.886 9.090 3,529,032 8.9850 -0.75%
2019-03-12 0 10.64 10.64 10.66 10.64 10.94 4,904,438 52,692,004 10.744 9.039 9.039 9.056 9.039 9.294 5,772,860 9.1275 2.11%
2019-03-11 0 10.42 10.42 10.46 10.30 10.54 2,820,993 29,412,964 10.426 8.853 8.853 8.886 8.751 8.954 3,320,502 8.8580 0.97%
2019-03-08 0 10.32 10.30 10.32 10.30 10.52 2,820,615 29,289,396 10.384 8.768 8.751 8.768 8.751 8.937 3,320,057 8.8220 -1.90%
2019-03-07 0 10.52 10.50 10.52 10.50 10.76 2,743,315 29,001,645 10.572 8.937 8.920 8.937 8.920 9.141 3,229,070 8.9814 -1.68%
2019-03-06 0 10.70 10.68 10.70 10.64 10.86 2,564,854 27,542,287 10.738 9.090 9.073 9.090 9.039 9.226 3,019,009 9.1230 -1.11%
2019-03-05 0 10.82 10.80 10.82 10.60 10.84 4,063,416 43,644,832 10.741 9.192 9.175 9.192 9.005 9.209 4,782,919 9.1251 0.93%
2019-03-04 0 10.72 10.70 10.72 10.22 10.94 6,341,899 67,411,793 10.630 9.107 9.090 9.107 8.683 9.294 7,464,850 9.0306 -2.37%
2019-03-01 0 10.98 10.98 11.00 10.84 11.20 4,747,772 52,428,513 11.043 9.328 9.328 9.345 9.209 9.515 5,588,453 9.3816 -1.08%
2019-02-28 0 11.10 11.10 11.12 10.94 11.24 3,087,525 34,275,467 11.101 9.430 9.430 9.447 9.294 9.549 3,634,229 9.4313 0.91%
2019-02-27 0 11.00 10.94 11.00 10.92 11.46 7,418,930 82,801,568 11.161 9.345 9.294 9.345 9.277 9.736 8,732,590 9.4819 0.18%
2019-02-26 0 10.98 10.98 11.00 10.84 11.12 3,109,145 34,244,732 11.014 9.328 9.328 9.345 9.209 9.447 3,659,677 9.3573 0.18%
2019-02-25 0 10.96 10.96 10.98 10.84 11.18 9,824,256 108,355,135 11.029 9.311 9.311 9.328 9.209 9.498 11,563,823 9.3702 -0.36%
2019-02-22 0 11.00 10.98 11.00 10.70 11.04 9,275,397 101,418,140 10.934 9.345 9.328 9.345 9.090 9.379 10,917,779 9.2893 1.85%
2019-02-21 0 10.80 10.78 10.80 10.42 10.88 13,936,200 149,324,219 10.715 9.175 9.158 9.175 8.853 9.243 16,403,864 9.1030 3.45%
2019-02-20 0 10.44 10.42 10.44 10.18 10.70 13,375,213 137,997,107 10.317 8.869 8.853 8.869 8.649 9.090 15,743,543 8.7653 1.56%
2019-02-19 0 10.28 10.26 10.28 10.22 10.58 8,943,529 92,270,738 10.317 8.734 8.717 8.734 8.683 8.988 10,527,147 8.7650 -3.56%
2019-02-18 0 10.66 10.64 10.66 10.62 10.82 14,270,800 152,483,698 10.685 9.056 9.039 9.056 9.022 9.192 16,797,711 9.0776 0.57%
2019-02-15 0 10.60 10.58 10.60 10.56 10.94 8,654,000 92,730,938 10.715 9.005 8.988 9.005 8.971 9.294 10,186,352 9.1034 -1.85%
2019-02-14 0 10.80 10.80 10.82 10.46 11.08 22,208,050 240,203,157 10.816 9.175 9.175 9.192 8.886 9.413 26,140,398 9.1890 5.06%
2019-02-13 0 10.28 10.26 10.28 10.00 10.32 8,225,012 84,214,022 10.239 8.734 8.717 8.734 8.496 8.768 9,681,403 8.6985 1.78%
2019-02-12 0 10.10 10.08 10.10 10.06 10.66 8,769,524 90,546,796 10.325 8.581 8.564 8.581 8.547 9.056 10,322,331 8.7719 -4.72%
2019-02-11 0 10.60 10.60 10.62 10.18 10.64 11,929,706 123,778,352 10.376 9.005 9.005 9.022 8.649 9.039 14,042,082 8.8148 1.34%
2019-02-08 0 10.46 10.46 10.48 10.16 10.68 5,789,804 60,187,717 10.395 8.886 8.886 8.903 8.632 9.073 6,814,997 8.8317 -0.95%
2019-02-04 0 10.56 10.50 10.56 10.20 10.56 3,540,135 37,056,669 10.468 8.971 8.920 8.971 8.666 8.971 4,166,982 8.8929 3.33%
2019-02-01 0 10.22 10.20 10.22 9.580 10.30 12,875,000 130,544,199 10.139 8.683 8.666 8.683 8.139 8.751 15,154,758 8.6141 6.13%
2019-01-31 0 9.630 9.630 9.640 9.540 9.800 4,147,455 40,007,342 9.6462 8.181 8.181 8.190 8.105 8.326 4,881,839 8.1951 0.21%
2019-01-30 0 9.610 9.610 9.630 9.590 9.850 2,252,000 21,833,380 9.6951 8.164 8.164 8.181 8.147 8.368 2,650,759 8.2367 -1.44%
2019-01-29 0 9.750 9.750 9.800 9.630 9.860 1,600,770 15,661,994 9.7840 8.283 8.283 8.326 8.181 8.377 1,884,216 8.3122 -0.81%
2019-01-28 0 9.830 9.790 9.830 9.720 9.880 2,512,000 24,624,780 9.8029 8.351 8.317 8.351 8.258 8.394 2,956,796 8.3282 0.61%
2019-01-25 0 9.770 9.750 9.770 9.670 9.850 3,404,000 33,280,480 9.7769 8.300 8.283 8.300 8.215 8.368 4,006,742 8.3061 -0.61%
2019-01-24 0 9.830 9.820 9.830 9.420 9.850 3,567,000 34,823,060 9.7626 8.351 8.343 8.351 8.003 8.368 4,198,604 8.2940 3.58%
2019-01-23 0 9.490 9.490 9.500 9.360 9.590 2,465,795 23,423,959 9.4996 8.062 8.062 8.071 7.952 8.147 2,902,410 8.0705 -0.21%
2019-01-22 0 9.510 9.510 9.540 9.090 9.640 3,940,432 37,315,298 9.4698 8.079 8.079 8.105 7.723 8.190 4,638,159 8.0453 3.59%
2019-01-21 0 9.180 9.180 9.190 9.000 9.220 3,092,704 28,203,920 9.1195 7.799 7.799 7.808 7.646 7.833 3,640,325 7.7476 0.44%
2019-01-18 0 9.140 9.110 9.140 9.050 9.380 6,664,000 61,446,490 9.2207 7.765 7.740 7.765 7.689 7.969 7,843,985 7.8336 -1.72%
2019-01-17 0 9.300 9.280 9.300 9.180 9.490 6,372,456 59,449,730 9.3292 7.901 7.884 7.901 7.799 8.062 7,500,818 7.9258 -0.43%
2019-01-16 0 9.340 9.320 9.340 9.030 9.360 6,444,000 59,816,990 9.2826 7.935 7.918 7.935 7.672 7.952 7,585,030 7.8862 3.20%
2019-01-15 0 9.050 9.040 9.050 8.770 9.110 8,532,073 76,779,292 8.9989 7.689 7.680 7.689 7.451 7.740 10,042,835 7.6452 2.61%
2019-01-14 0 8.820 8.800 8.820 8.630 8.900 3,302,000 29,025,990 8.7904 7.493 7.476 7.493 7.332 7.561 3,886,681 7.4681 2.56%
2019-01-11 0 8.600 8.590 8.600 8.410 8.600 2,614,000 22,270,926 8.5199 7.306 7.298 7.306 7.145 7.306 3,076,857 7.2382 1.78%
2019-01-10 0 8.450 8.400 8.450 8.320 8.490 1,037,775 8,741,948 8.4237 7.179 7.136 7.179 7.068 7.213 1,221,532 7.1565 0.12%
2019-01-09 0 8.440 8.430 8.440 8.210 8.510 1,146,513 9,674,595 8.4383 7.170 7.162 7.170 6.975 7.230 1,349,524 7.1689 1.32%
2019-01-08 0 8.330 8.330 8.360 8.330 8.600 617,542 5,196,007 8.4140 7.077 7.077 7.102 7.077 7.306 726,889 7.1483 -2.91%
2019-01-07 0 8.580 8.560 8.580 8.150 8.620 3,442,029 28,884,504 8.3917 7.289 7.272 7.289 6.924 7.323 4,051,504 7.1293 5.93%
2019-01-04 0 8.100 8.100 8.120 8.000 8.160 1,812,873 14,654,869 8.0838 6.882 6.882 6.898 6.797 6.932 2,133,876 6.8677 0.00%
2019-01-03 0 8.100 8.080 8.100 8.020 8.290 2,385,476 19,354,754 8.1136 6.882 6.865 6.882 6.814 7.043 2,807,869 6.8930 -2.06%
2019-01-02 0 8.270 8.230 8.270 8.210 8.400 796,000 6,580,300 8.2667 7.026 6.992 7.026 6.975 7.136 936,947 7.0231 -1.78%
2018-12-31 0 8.420 8.410 8.420 8.250 8.420 1,217,611 10,171,349 8.3535 7.153 7.145 7.153 7.009 7.153 1,433,212 7.0969 2.06%
2018-12-28 0 8.250 8.220 8.250 8.120 8.260 1,719,514 14,128,300 8.2164 7.009 6.983 7.009 6.898 7.017 2,023,986 6.9804 1.10%
2018-12-27 0 8.160 8.130 8.180 8.040 8.340 1,435,230 11,746,301 8.1843 6.932 6.907 6.949 6.831 7.085 1,689,364 6.9531 -0.73%
2018-12-24 0 8.220 8.210 8.220 7.920 8.290 873,873 7,094,696 8.1187 6.983 6.975 6.983 6.729 7.043 1,028,608 6.8974 0.49%
2018-12-21 0 8.180 8.180 8.220 7.960 8.280 3,160,061 25,666,334 8.1221 6.949 6.949 6.983 6.763 7.034 3,719,609 6.9003 -1.33%
2018-12-20 0 8.290 8.290 8.300 8.280 8.490 2,788,663 23,229,000 8.3298 7.043 7.043 7.051 7.034 7.213 3,282,448 7.0767 -3.04%
2018-12-19 0 8.550 8.500 8.550 8.430 8.620 1,684,000 14,290,630 8.4861 7.264 7.221 7.264 7.162 7.323 1,982,184 7.2095 -0.35%
2018-12-18 0 8.580 8.530 8.580 8.420 8.690 3,385,600 28,826,517 8.5144 7.289 7.247 7.289 7.153 7.383 3,985,083 7.2336 -1.38%
2018-12-17 0 8.700 8.680 8.700 8.570 8.870 1,752,000 15,223,270 8.6891 7.391 7.374 7.391 7.281 7.536 2,062,224 7.3820 0.58%
2018-12-14 0 8.650 8.630 8.650 8.580 8.780 859,849 7,429,785 8.6408 7.349 7.332 7.349 7.289 7.459 1,012,101 7.3410 0.00%
2018-12-13 0 8.650 8.650 8.700 8.590 8.900 3,411,000 29,854,820 8.7525 7.349 7.349 7.391 7.298 7.561 4,014,981 7.4359 -0.57%
2018-12-12 0 8.700 8.700 8.710 8.470 8.740 1,081,990 9,365,334 8.6557 7.391 7.391 7.400 7.196 7.425 1,273,576 7.3536 2.96%
2018-12-11 0 8.450 8.450 8.480 8.260 8.550 1,780,000 15,054,460 8.4576 7.179 7.179 7.204 7.017 7.264 2,095,182 7.1853 0.96%
2018-12-10 0 8.370 8.330 8.370 8.310 8.440 1,824,000 15,242,656 8.3567 7.111 7.077 7.111 7.060 7.170 2,146,973 7.0996 -2.22%
2018-12-07 0 8.560 8.550 8.570 8.360 8.580 764,466 6,486,588 8.4851 7.272 7.264 7.281 7.102 7.289 899,829 7.2087 1.18%
2018-12-06 0 8.460 8.450 8.510 8.340 8.550 1,110,000 9,343,690 8.4177 7.187 7.179 7.230 7.085 7.264 1,306,546 7.1514 -0.70%
2018-12-05 0 8.520 8.520 8.530 8.410 8.650 2,731,800 23,335,158 8.5420 7.238 7.238 7.247 7.145 7.349 3,215,516 7.2570 -2.18%
2018-12-04 0 8.710 8.710 8.720 8.590 8.850 2,811,886 24,566,202 8.7366 7.400 7.400 7.408 7.298 7.519 3,309,783 7.4223 -1.02%
2018-12-03 0 8.800 8.770 8.800 8.520 8.800 3,207,056 27,821,272 8.6750 7.476 7.451 7.476 7.238 7.476 3,774,925 7.3700 4.27%
2018-11-30 0 8.440 8.440 8.450 8.340 8.540 3,338,088 28,235,133 8.4585 7.170 7.170 7.179 7.085 7.255 3,929,159 7.1861 1.44%
2018-11-29 0 8.320 8.320 8.350 8.310 8.490 2,275,454 19,108,901 8.3978 7.068 7.068 7.094 7.060 7.213 2,678,365 7.1345 -0.36%
2018-11-28 0 8.350 8.350 8.370 8.200 8.440 3,027,123 25,210,969 8.3284 7.094 7.094 7.111 6.966 7.170 3,563,131 7.0755 1.33%
2018-11-27 0 8.240 8.200 8.240 8.110 8.310 2,377,640 19,616,628 8.2505 7.000 6.966 7.000 6.890 7.060 2,798,645 7.0093 0.61%
2018-11-26 0 8.190 8.190 8.220 7.880 8.230 2,987,569 24,430,139 8.1773 6.958 6.958 6.983 6.695 6.992 3,516,574 6.9471 2.12%
2018-11-23 0 8.020 8.020 8.030 7.950 8.080 1,726,290 13,868,422 8.0337 6.814 6.814 6.822 6.754 6.865 2,031,962 6.8251 1.39%
2018-11-22 0 7.910 7.910 7.950 7.730 8.000 1,282,925 10,197,764 7.9488 6.720 6.720 6.754 6.567 6.797 1,510,091 6.7531 -0.63%
2018-11-21 0 7.960 7.920 7.960 7.700 7.970 1,490,290 11,801,998 7.9193 6.763 6.729 6.763 6.542 6.771 1,754,174 6.7280 1.53%
2018-11-20 0 7.840 7.820 7.840 7.680 7.880 1,790,316 13,978,343 7.8078 6.661 6.644 6.661 6.525 6.695 2,107,325 6.6332 0.00%
2018-11-19 0 7.840 7.840 7.860 7.710 7.950 1,548,290 12,168,193 7.8591 6.661 6.661 6.678 6.550 6.754 1,822,444 6.6769 -0.13%
2018-11-16 0 7.850 7.820 7.850 7.500 7.950 1,674,290 13,153,928 7.8564 6.669 6.644 6.669 6.372 6.754 1,970,754 6.6746 0.38%
2018-11-15 0 7.820 7.820 7.870 7.510 7.930 3,178,773 24,797,030 7.8008 6.644 6.644 6.686 6.380 6.737 3,741,634 6.6273 3.30%
2018-11-14 0 7.570 7.550 7.580 7.350 7.640 2,409,490 18,181,690 7.5459 6.431 6.414 6.440 6.244 6.491 2,836,135 6.4107 2.02%
2018-11-13 0 7.420 7.420 7.430 7.100 7.460 4,494,476 32,738,279 7.2841 6.304 6.304 6.312 6.032 6.338 5,290,307 6.1884 0.27%
2018-11-12 0 7.400 7.380 7.400 7.210 7.680 10,246,765 76,002,148 7.4172 6.287 6.270 6.287 6.125 6.525 12,061,145 6.3014 1.79%
2018-11-09 0 7.270 7.270 7.290 7.270 7.700 5,094,000 37,616,000 7.3844 6.176 6.176 6.193 6.176 6.542 5,995,987 6.2735 -5.09%
2018-11-08 0 7.660 7.610 7.660 7.430 7.840 3,530,235 27,198,168 7.7044 6.508 6.465 6.508 6.312 6.661 4,155,329 6.5454 0.52%
2018-11-07 0 7.620 7.610 7.620 7.430 7.620 2,451,708 18,479,506 7.5374 6.474 6.465 6.474 6.312 6.474 2,885,829 6.4035 2.70%
2018-11-06 0 7.420 7.420 7.460 7.330 7.500 1,568,380 11,648,979 7.4274 6.304 6.304 6.338 6.227 6.372 1,846,091 6.3101 -0.40%
2018-11-05 0 7.450 7.430 7.450 7.370 7.830 6,600,000 49,224,560 7.4583 6.329 6.312 6.329 6.261 6.652 7,768,653 6.3363 -4.49%
2018-11-02 0 7.800 7.800 7.810 7.450 7.850 11,150,052 85,557,386 7.6733 6.627 6.627 6.635 6.329 6.669 13,124,376 6.5190 5.98%
2018-11-01 0 7.360 7.350 7.360 7.170 7.410 5,717,631 41,976,735 7.3416 6.253 6.244 6.253 6.091 6.295 6,730,044 6.2372 2.79%
2018-10-31 0 7.160 7.160 7.180 6.930 7.250 9,373,424 67,212,951 7.1706 6.083 6.083 6.100 5.888 6.159 11,033,163 6.0919 3.02%
2018-10-30 0 6.950 6.930 6.950 6.930 7.140 3,790,000 26,527,530 6.9993 5.904 5.888 5.904 5.888 6.066 4,461,090 5.9464 -3.20%
2018-10-29 0 7.180 7.180 7.190 7.050 7.220 2,776,000 19,790,210 7.1290 6.100 6.100 6.108 5.989 6.134 3,267,542 6.0566 -0.14%
2018-10-26 0 7.190 7.190 7.200 7.050 7.330 4,180,000 30,150,520 7.2130 6.108 6.108 6.117 5.989 6.227 4,920,147 6.1280 -1.91%
2018-10-25 0 7.330 7.310 7.330 6.990 7.350 5,210,297 37,284,753 7.1560 6.227 6.210 6.227 5.938 6.244 6,132,877 6.0795 1.95%
2018-10-24 0 7.190 7.180 7.190 7.190 7.580 3,116,068 22,798,846 7.3165 6.108 6.100 6.108 6.108 6.440 3,667,826 6.2159 -4.52%
2018-10-23 0 7.530 7.500 7.530 7.440 7.660 3,484,495 26,254,732 7.5347 6.397 6.372 6.397 6.321 6.508 4,101,490 6.4013 -2.21%
2018-10-22 0 7.700 7.670 7.700 7.340 7.700 2,596,329 19,684,470 7.5817 6.542 6.516 6.542 6.236 6.542 3,056,057 6.4411 4.90%
2018-10-19 0 7.340 7.320 7.340 7.250 7.430 4,424,574 32,460,308 7.3364 6.236 6.219 6.236 6.159 6.312 5,208,027 6.2327 -0.54%
2018-10-18 0 7.380 7.360 7.390 7.300 7.420 2,735,704 20,157,494 7.3683 6.270 6.253 6.278 6.202 6.304 3,220,111 6.2599 0.41%
2018-10-16 0 7.350 7.340 7.350 7.300 7.500 1,714,000 12,581,890 7.3407 6.244 6.236 6.244 6.202 6.372 2,017,496 6.2364 0.68%
2018-10-15 0 7.300 7.300 7.310 7.290 7.450 3,016,000 22,224,608 7.3689 6.202 6.202 6.210 6.193 6.329 3,550,039 6.2604 -1.48%
2018-10-12 0 7.410 7.410 7.420 7.180 7.420 5,581,186 40,824,924 7.3147 6.295 6.295 6.304 6.100 6.304 6,569,439 6.2144 3.06%
2018-10-11 0 7.190 7.190 7.200 7.150 7.440 3,940,171 28,582,561 7.2541 6.108 6.108 6.117 6.074 6.321 4,637,852 6.1629 -5.52%
2018-10-10 0 7.610 7.600 7.610 7.520 7.890 1,357,567 10,378,705 7.6451 6.465 6.457 6.465 6.389 6.703 1,597,949 6.4950 -0.65%
2018-10-09 0 7.660 7.640 7.660 7.610 7.800 1,922,000 14,738,670 7.6684 6.508 6.491 6.508 6.465 6.627 2,262,326 6.5148 -1.16%
2018-10-08 0 7.750 7.700 7.750 7.680 8.120 3,426,435 26,793,055 7.8195 6.584 6.542 6.584 6.525 6.898 4,033,149 6.6432 -4.32%
2018-10-05 0 8.100 8.100 8.130 8.100 8.280 2,932,000 23,907,240 8.1539 6.882 6.882 6.907 6.882 7.034 3,451,165 6.9273 -3.11%
2018-10-04 0 8.360 8.330 8.360 7.980 8.410 4,322,857 35,655,899 8.2482 7.102 7.077 7.102 6.780 7.145 5,088,299 7.0074 3.21%
2018-10-03 0 8.100 8.100 8.110 7.850 8.170 4,090,585 33,174,120 8.1099 6.882 6.882 6.890 6.669 6.941 4,814,899 6.8899 2.02%
2018-10-02 0 7.940 7.930 7.940 7.900 8.380 6,026,000 48,244,020 8.0060 6.746 6.737 6.746 6.712 7.119 7,093,015 6.8016 -3.17%
2018-09-28 0 8.200 8.190 8.200 7.950 8.310 4,340,130 35,612,386 8.2054 6.966 6.958 6.966 6.754 7.060 5,108,631 6.9710 3.40%
2018-09-27 0 7.930 7.930 7.940 7.890 8.020 3,641,572 28,893,637 7.9344 6.737 6.737 6.746 6.703 6.814 4,286,380 6.7408 1.28%
2018-09-26 0 7.830 7.830 7.840 7.790 7.970 2,907,445 22,825,339 7.8507 6.652 6.652 6.661 6.618 6.771 3,422,262 6.6697 -1.51%
2018-09-24 0 7.950 7.940 7.950 7.820 8.180 1,963,000 15,520,254 7.9064 6.754 6.746 6.754 6.644 6.949 2,310,586 6.7170 -2.33%
2018-09-21 0 8.140 8.120 8.140 7.680 8.150 4,658,005 37,063,636 7.9570 6.915 6.898 6.915 6.525 6.924 5,482,791 6.7600 5.17%
2018-09-20 0 7.740 7.730 7.740 7.640 7.890 2,123,560 16,351,004 7.6998 6.576 6.567 6.576 6.491 6.703 2,499,576 6.5415 0.13%
2018-09-19 0 7.730 7.730 7.760 7.630 7.840 2,572,000 19,936,490 7.7514 6.567 6.567 6.593 6.482 6.661 3,027,420 6.5853 1.98%
2018-09-18 0 7.580 7.580 7.600 7.300 7.660 3,236,014 24,280,459 7.5032 6.440 6.440 6.457 6.202 6.508 3,809,010 6.3745 2.02%
2018-09-17 0 7.430 7.430 7.440 7.330 7.460 3,093,000 22,907,150 7.4061 6.312 6.312 6.321 6.227 6.338 3,640,673 6.2920 -1.85%
2018-09-14 0 7.570 7.560 7.570 7.410 7.600 4,168,000 31,232,116 7.4933 6.431 6.423 6.431 6.295 6.457 4,906,022 6.3661 1.61%
2018-09-13 0 7.450 7.430 7.470 7.220 7.500 6,682,000 49,193,690 7.3621 6.329 6.312 6.346 6.134 6.372 7,865,172 6.2546 5.23%
2018-09-12 0 7.080 7.080 7.110 6.850 7.400 7,585,323 53,984,497 7.1170 6.015 6.015 6.040 5.820 6.287 8,928,446 6.0463 -4.19%
2018-09-11 0 7.390 7.380 7.390 7.380 7.630 3,820,000 28,434,780 7.4437 6.278 6.270 6.278 6.270 6.482 4,496,402 6.3239 -2.89%
2018-09-10 0 7.610 7.610 7.620 7.610 7.780 2,377,793 18,263,864 7.6810 6.465 6.465 6.474 6.465 6.610 2,798,825 6.5255 -2.19%
2018-09-07 0 7.780 7.770 7.800 7.580 7.970 2,978,699 22,952,330 7.7055 6.610 6.601 6.627 6.440 6.771 3,506,133 6.5463 -0.51%
2018-09-06 0 7.820 7.820 7.840 7.780 8.010 2,809,397 22,137,489 7.8798 6.644 6.644 6.661 6.610 6.805 3,306,853 6.6944 -2.25%
2018-09-05 0 8.000 8.000 8.040 8.000 8.280 1,200,000 9,698,140 8.0818 6.797 6.797 6.831 6.797 7.034 1,412,482 6.8660 -2.68%
2018-09-04 0 8.220 8.200 8.220 8.060 8.320 1,473,000 12,049,946 8.1805 6.983 6.966 6.983 6.848 7.068 1,733,822 6.9499 0.49%
2018-09-03 0 8.180 8.170 8.200 8.170 8.350 1,564,429 12,848,297 8.2128 6.949 6.941 6.966 6.941 7.094 1,841,440 6.9773 -0.61%
2018-08-31 0 8.230 8.220 8.250 8.180 8.320 1,076,000 8,881,860 8.2545 6.992 6.983 7.009 6.949 7.068 1,266,526 7.0128 -1.20%
2018-08-30 0 8.330 8.300 8.330 8.300 8.450 1,748,014 14,624,617 8.3664 7.077 7.051 7.077 7.051 7.179 2,057,532 7.1078 -0.48%
2018-08-29 0 8.370 8.370 8.420 8.330 8.450 1,363,314 11,449,828 8.3985 7.111 7.111 7.153 7.077 7.179 1,604,714 7.1351 -0.12%
2018-08-28 0 8.380 8.350 8.380 8.320 8.470 2,656,000 22,291,170 8.3928 7.119 7.094 7.119 7.068 7.196 3,126,294 7.1302 -0.71%
2018-08-27 0 8.440 8.440 8.460 8.410 8.600 3,912,470 33,206,847 8.4874 7.170 7.170 7.187 7.145 7.306 4,605,246 7.2107 -0.71%
2018-08-24 0 8.500 8.500 8.510 8.230 8.590 5,024,065 42,247,811 8.4091 7.221 7.221 7.230 6.992 7.298 5,913,669 7.1441 -1.39%
2018-08-23 0 8.620 8.560 8.630 8.330 8.650 3,511,870 30,041,588 8.5543 7.323 7.272 7.332 7.077 7.349 4,133,712 7.2675 2.86%
2018-08-22 0 8.380 8.360 8.400 8.190 8.400 2,052,156 17,091,925 8.3288 7.119 7.102 7.136 6.958 7.136 2,415,528 7.0759 0.48%
2018-08-21 0 8.340 8.300 8.350 7.890 8.350 3,740,263 30,486,396 8.1509 7.085 7.051 7.094 6.703 7.094 4,402,546 6.9247 3.51%
2018-08-20 0 8.250 8.250 8.260 8.160 8.330 1,944,000 16,025,140 8.2434 6.845 6.845 6.853 6.770 6.911 2,343,034 6.8395 0.36%
2018-08-17 0 8.220 8.210 8.250 8.130 8.380 3,382,346 28,002,967 8.2792 6.820 6.812 6.845 6.745 6.953 4,076,622 6.8692 1.11%
2018-08-16 0 8.130 8.120 8.180 8.050 8.420 3,934,000 32,195,420 8.1839 6.745 6.737 6.787 6.679 6.986 4,741,511 6.7901 -0.25%
2018-08-15 0 8.150 8.150 8.200 8.060 8.560 6,790,000 55,973,679 8.2435 6.762 6.762 6.803 6.687 7.102 8,183,746 6.8396 -4.23%
2018-08-14 0 8.510 8.460 8.520 8.430 8.640 2,924,000 24,859,686 8.5019 7.061 7.019 7.069 6.994 7.169 3,524,193 7.0540 -1.05%
2018-08-13 0 8.600 8.610 8.620 8.350 8.650 3,838,000 32,683,658 8.5158 7.135 7.144 7.152 6.928 7.177 4,625,805 7.0655 2.26%
2018-08-10 0 8.410 8.400 8.440 8.350 8.670 3,952,000 33,411,296 8.4543 6.978 6.969 7.003 6.928 7.193 4,763,205 7.0145 -2.44%
2018-08-09 0 8.620 8.630 8.640 8.470 8.640 3,106,000 26,563,380 8.5523 7.152 7.160 7.169 7.028 7.169 3,743,552 7.0958 -0.12%
2018-08-08 0 8.630 8.620 8.660 8.330 8.660 4,878,896 41,606,959 8.5279 7.160 7.152 7.185 6.911 7.185 5,880,360 7.0756 -0.58%
2018-08-07 0 8.680 8.630 8.700 8.510 8.730 2,780,229 23,973,819 8.6230 7.202 7.160 7.218 7.061 7.243 3,350,911 7.1544 2.00%
2018-08-06 0 8.510 8.510 8.580 8.450 8.750 5,727,013 49,462,752 8.6367 7.061 7.061 7.119 7.011 7.260 6,902,565 7.1659 0.35%
2018-08-03 0 8.480 8.460 8.490 8.430 8.640 5,980,170 50,836,007 8.5008 7.036 7.019 7.044 6.994 7.169 7,207,687 7.0530 -1.28%
2018-08-02 0 8.590 8.550 8.590 8.460 8.770 5,565,077 47,834,559 8.5955 7.127 7.094 7.127 7.019 7.276 6,707,390 7.1316 0.94%
2018-08-01 0 8.510 8.490 8.520 8.460 8.910 7,254,284 62,605,992 8.6302 7.061 7.044 7.069 7.019 7.393 8,743,331 7.1604 -3.51%
2018-07-31 0 8.820 8.790 8.800 8.640 9.010 9,028,500 79,507,101 8.8062 7.318 7.293 7.301 7.169 7.476 10,881,730 7.3065 -2.22%
2018-07-30 0 9.020 8.980 9.020 8.770 9.140 7,104,065 63,966,043 9.0041 7.484 7.451 7.484 7.276 7.583 8,562,277 7.4707 1.01%
2018-07-27 0 8.930 8.920 8.940 8.840 9.190 18,912,647 171,415,654 9.0635 7.409 7.401 7.417 7.334 7.625 22,794,742 7.5200 2.29%
2018-07-26 0 8.730 8.710 8.740 8.410 8.790 16,385,144 141,775,048 8.6527 7.243 7.227 7.252 6.978 7.293 19,748,432 7.1791 4.55%
2018-07-25 0 8.350 8.330 8.350 8.100 8.400 29,902,545 246,494,262 8.2433 6.928 6.911 6.928 6.721 6.969 36,040,476 6.8394 8.87%
2018-07-24 0 7.670 7.670 7.680 7.640 7.770 5,636,600 43,315,206 7.6846 6.364 6.364 6.372 6.339 6.447 6,793,594 6.3759 -0.39%
2018-07-23 0 7.700 7.680 7.700 7.580 7.740 3,815,000 29,234,130 7.6629 6.389 6.372 6.389 6.289 6.422 4,598,084 6.3579 1.32%
2018-07-20 0 7.600 7.600 7.610 7.570 7.700 6,388,000 48,668,450 7.6187 6.306 6.306 6.314 6.281 6.389 7,699,230 6.3212 -0.65%
2018-07-19 0 7.650 7.630 7.650 7.620 7.770 3,021,198 23,175,934 7.6711 6.347 6.331 6.347 6.322 6.447 3,641,343 6.3647 0.13%
2018-07-18 0 7.640 7.610 7.630 7.400 7.780 7,816,014 59,288,049 7.5855 6.339 6.314 6.331 6.140 6.455 9,420,364 6.2936 4.09%
2018-07-17 0 7.340 7.330 7.350 7.180 7.420 2,390,013 17,526,814 7.3334 6.090 6.082 6.098 5.957 6.156 2,880,598 6.0844 3.09%
2018-07-16 0 7.120 7.110 7.140 7.070 7.200 2,236,000 15,903,710 7.1126 5.907 5.899 5.924 5.866 5.974 2,694,971 5.9013 -0.84%
2018-07-13 0 7.180 7.170 7.180 7.160 7.250 1,301,725 9,370,967 7.1989 5.957 5.949 5.957 5.941 6.015 1,568,923 5.9729 -0.28%
2018-07-12 0 7.200 7.180 7.230 7.140 7.280 1,062,500 7,670,392 7.2192 5.974 5.957 5.999 5.924 6.040 1,280,594 5.9897 0.00%
2018-07-11 0 7.200 7.190 7.240 7.120 7.350 1,325,925 9,583,061 7.2275 5.974 5.965 6.007 5.907 6.098 1,598,090 5.9966 -0.96%
2018-07-10 0 7.270 7.250 7.270 7.200 7.420 724,000 5,271,614 7.2812 6.032 6.015 6.032 5.974 6.156 872,611 6.0412 -0.82%
2018-07-09 0 7.330 7.300 7.340 7.030 7.370 2,643,400 19,130,633 7.2371 6.082 6.057 6.090 5.833 6.115 3,185,996 6.0046 4.42%
2018-07-06 0 7.020 7.010 7.020 6.850 7.070 3,247,866 22,570,287 6.9493 5.824 5.816 5.824 5.683 5.866 3,914,538 5.7658 2.33%
2018-07-05 0 6.860 6.850 6.860 6.800 6.940 1,994,259 13,659,903 6.8496 5.692 5.683 5.692 5.642 5.758 2,403,610 5.6831 -0.29%
2018-07-04 0 6.880 6.880 6.890 6.810 7.110 1,777,585 12,258,567 6.8962 5.708 5.708 5.717 5.650 5.899 2,142,460 5.7217 -0.15%
2018-07-03 0 6.890 6.890 6.900 6.780 7.150 8,095,925 55,805,428 6.8930 5.717 5.717 5.725 5.625 5.932 9,757,731 5.7191 -3.50%
2018-06-29 0 7.140 7.130 7.150 7.050 7.230 1,970,000 14,070,800 7.1425 5.924 5.916 5.932 5.849 5.999 2,374,371 5.9261 -0.56%
2018-06-28 0 7.180 7.130 7.180 7.090 7.290 1,622,000 11,674,440 7.1976 5.957 5.916 5.957 5.883 6.048 1,954,939 5.9718 0.28%
2018-06-27 0 7.160 7.150 7.160 7.120 7.410 2,823,223 20,343,919 7.2059 5.941 5.932 5.941 5.907 6.148 3,402,730 5.9787 -1.92%
2018-06-26 0 7.300 7.300 7.320 7.230 7.480 2,985,771 21,957,098 7.3539 6.057 6.057 6.073 5.999 6.206 3,598,644 6.1015 -2.67%
2018-06-25 0 7.500 7.500 7.520 7.470 7.740 1,690,000 12,757,660 7.5489 6.223 6.223 6.239 6.198 6.422 2,036,897 6.2633 -1.83%
2018-06-22 0 7.640 7.640 7.650 7.450 7.770 2,345,000 17,968,595 7.6625 6.339 6.339 6.347 6.181 6.447 2,826,345 6.3575 0.39%
2018-06-21 0 7.610 7.610 7.620 7.520 7.990 3,200,980 24,722,286 7.7233 6.314 6.314 6.322 6.239 6.629 3,858,028 6.4080 -2.19%
2018-06-20 0 7.780 7.760 7.780 7.300 7.840 6,586,000 50,262,500 7.6317 6.455 6.438 6.455 6.057 6.505 7,937,872 6.3320 5.14%
2018-06-19 0 7.400 7.380 7.440 7.030 7.510 8,081,798 58,909,060 7.2891 6.140 6.123 6.173 5.833 6.231 9,740,704 6.0477 3.79%
2018-06-15 0 7.130 7.120 7.170 7.120 7.260 5,435,577 39,010,748 7.1769 5.916 5.907 5.949 5.907 6.024 6,551,308 5.9547 -2.33%
2018-06-14 0 7.300 7.300 7.310 7.180 7.350 1,540,000 11,247,440 7.3035 6.057 6.057 6.065 5.957 6.098 1,856,107 6.0597 -0.41%
2018-06-13 0 7.330 7.330 7.340 7.320 7.410 1,188,000 8,762,850 7.3761 6.082 6.082 6.090 6.073 6.148 1,431,854 6.1199 -1.08%
2018-06-12 0 7.410 7.410 7.420 7.400 7.520 1,258,000 9,366,560 7.4456 6.148 6.148 6.156 6.140 6.239 1,516,223 6.1776 -1.20%
2018-06-11 0 7.500 7.480 7.500 7.110 7.540 4,082,000 30,062,646 7.3647 6.223 6.206 6.223 5.899 6.256 4,919,890 6.1104 4.17%
2018-06-08 0 7.200 7.200 7.230 7.130 7.360 2,844,000 20,451,970 7.1913 5.974 5.974 5.999 5.916 6.107 3,427,772 5.9665 -2.17%
2018-06-07 0 7.360 7.310 7.370 7.290 7.450 1,308,634 9,616,164 7.3482 6.107 6.065 6.115 6.048 6.181 1,577,250 6.0968 0.27%
2018-06-06 0 7.340 7.320 7.380 7.200 7.410 2,728,105 19,992,447 7.3283 6.090 6.073 6.123 5.974 6.148 3,288,088 6.0803 0.55%
2018-06-05 0 7.300 7.300 7.340 7.300 7.430 2,030,000 14,859,160 7.3198 6.057 6.057 6.090 6.057 6.165 2,446,687 6.0732 -1.75%
2018-06-04 0 7.430 7.430 7.450 7.280 7.570 3,026,000 22,369,500 7.3924 6.165 6.165 6.181 6.040 6.281 3,647,130 6.1335 -0.27%
2018-06-01 0 7.450 7.420 7.450 7.390 7.690 2,110,000 15,793,934 7.4853 6.181 6.156 6.181 6.131 6.380 2,543,108 6.2105 -2.49%
2018-05-31 0 7.640 7.590 7.640 7.280 7.720 3,630,000 27,430,820 7.5567 6.339 6.297 6.339 6.040 6.405 4,375,110 6.2697 4.23%
2018-05-30 0 7.330 7.320 7.330 7.190 7.330 5,105,274 37,116,696 7.2703 6.082 6.073 6.082 5.965 6.082 6,153,205 6.0321 -0.27%
2018-05-29 0 7.350 7.350 7.370 7.140 7.380 5,440,066 39,681,376 7.2943 6.098 6.098 6.115 5.924 6.123 6,556,718 6.0520 2.08%
2018-05-28 0 7.200 7.180 7.200 7.000 7.260 3,818,000 27,467,150 7.1941 5.974 5.957 5.974 5.808 6.024 4,601,700 5.9689 2.27%
2018-05-25 0 7.040 7.030 7.100 6.840 7.120 15,875,795 110,962,802 6.9894 5.841 5.833 5.891 5.675 5.907 19,134,532 5.7991 -0.28%
2018-05-24 0 7.060 7.050 7.060 7.040 7.270 5,362,000 37,992,680 7.0855 5.858 5.849 5.858 5.841 6.032 6,462,628 5.8788 -3.02%
2018-05-23 0 7.280 7.230 7.340 6.530 7.580 24,148,066 169,996,076 7.0397 6.040 5.999 6.090 5.418 6.289 29,104,806 5.8408 -3.19%
2018-05-21 0 7.520 7.510 7.520 7.510 7.640 1,944,000 14,674,920 7.5488 6.239 6.231 6.239 6.231 6.339 2,343,034 6.2632 -1.83%
2018-05-18 0 7.660 7.630 7.660 7.500 7.680 1,882,000 14,337,560 7.6183 6.355 6.331 6.355 6.223 6.372 2,268,308 6.3208 2.82%
2018-05-17 0 7.450 7.440 7.450 7.400 7.660 1,568,066 11,706,011 7.4653 6.181 6.173 6.181 6.140 6.355 1,889,934 6.1939 -0.53%
2018-05-16 0 7.490 7.470 7.490 7.390 7.540 4,168,131 31,040,350 7.4471 6.214 6.198 6.214 6.131 6.256 5,023,700 6.1788 -1.06%
2018-05-15 0 7.570 7.560 7.570 7.480 7.610 3,172,000 23,906,950 7.5369 6.281 6.272 6.281 6.206 6.314 3,823,099 6.2533 -0.26%
2018-05-14 0 7.590 7.590 7.610 7.500 7.720 2,904,000 22,046,080 7.5916 6.297 6.297 6.314 6.223 6.405 3,500,088 6.2987 -1.81%
2018-05-11 0 7.730 7.720 7.730 7.570 7.750 1,972,373 15,206,358 7.7097 6.414 6.405 6.414 6.281 6.430 2,377,231 6.3967 1.71%
2018-05-10 0 7.600 7.590 7.600 7.580 7.680 1,570,001 11,975,487 7.6277 6.306 6.297 6.306 6.289 6.372 1,892,266 6.3286 0.13%
2018-05-09 0 7.590 7.580 7.600 7.400 7.680 3,216,000 24,474,534 7.6102 6.297 6.289 6.306 6.140 6.372 3,876,131 6.3142 1.74%
2018-05-08 0 7.460 7.450 7.490 7.450 7.790 10,351,280 78,790,197 7.6116 6.190 6.181 6.214 6.181 6.463 12,476,030 6.3153 -0.80%
2018-05-07 0 7.520 7.510 7.530 7.500 8.060 7,434,700 56,894,161 7.6525 6.239 6.231 6.248 6.223 6.687 8,960,780 6.3492 -5.76%
2018-05-04 0 7.980 7.940 7.970 7.900 8.400 8,526,026 69,140,544 8.1094 6.621 6.588 6.613 6.555 6.969 10,276,116 6.7283 -4.89%
2018-05-03 0 8.390 8.390 8.440 8.180 8.490 5,105,428 42,809,543 8.3851 6.961 6.961 7.003 6.787 7.044 6,153,391 6.9571 2.60%
2018-05-02 0 8.290 8.270 8.300 8.130 8.400 4,976,528 41,366,565 8.3123 6.785 6.769 6.793 6.654 6.875 6,080,475 6.8032 1.10%
2018-04-30 0 8.200 8.190 8.220 8.180 8.500 4,120,454 34,302,527 8.3249 6.711 6.703 6.728 6.695 6.957 5,034,497 6.8135 -0.12%
2018-04-27 0 8.210 8.210 8.260 8.110 8.390 4,747,488 39,100,075 8.2360 6.719 6.719 6.760 6.638 6.867 5,800,627 6.7407 0.24%
2018-04-26 0 8.190 8.190 8.200 8.110 8.480 3,216,000 26,569,344 8.2616 6.703 6.703 6.711 6.638 6.940 3,929,407 6.7617 -2.38%
2018-04-25 0 8.390 8.380 8.400 8.060 8.420 4,746,000 39,375,084 8.2965 6.867 6.859 6.875 6.597 6.891 5,798,808 6.7902 2.44%
2018-04-24 0 8.190 8.190 8.200 8.160 8.370 2,698,000 22,216,000 8.2342 6.703 6.703 6.711 6.679 6.850 3,296,499 6.7393 0.00%
2018-04-23 0 8.190 8.180 8.200 8.110 8.330 4,871,309 40,065,477 8.2248 6.703 6.695 6.711 6.638 6.818 5,951,915 6.7315 0.24%
2018-04-20 0 8.170 8.140 8.170 7.920 8.340 6,492,295 53,186,763 8.1923 6.687 6.662 6.687 6.482 6.826 7,932,485 6.7049 2.25%
2018-04-19 0 7.990 7.980 8.000 7.500 8.060 6,937,092 54,590,832 7.8694 6.539 6.531 6.548 6.138 6.597 8,475,952 6.4407 6.96%
2018-04-18 0 7.470 7.460 7.480 7.260 7.540 2,846,000 21,134,480 7.4260 6.114 6.106 6.122 5.942 6.171 3,477,330 6.0778 1.22%
2018-04-17 0 7.380 7.370 7.410 7.280 7.670 2,880,000 21,373,864 7.4215 6.040 6.032 6.065 5.958 6.277 3,518,872 6.0741 -2.77%
2018-04-16 0 7.590 7.570 7.590 7.500 7.640 1,640,000 12,397,560 7.5595 6.212 6.196 6.212 6.138 6.253 2,003,802 6.1870 0.00%
2018-04-13 0 7.590 7.580 7.590 7.520 7.880 2,964,000 22,759,880 7.6788 6.212 6.204 6.212 6.155 6.449 3,621,506 6.2846 0.66%
2018-04-12 0 7.540 7.530 7.540 7.420 7.600 3,433,934 25,777,120 7.5066 6.171 6.163 6.171 6.073 6.220 4,195,686 6.1437 0.13%
2018-04-11 0 7.530 7.480 7.540 7.430 7.610 3,560,000 26,749,040 7.5138 6.163 6.122 6.171 6.081 6.228 4,349,717 6.1496 2.59%
2018-04-10 0 7.340 7.340 7.350 7.320 7.540 7,104,326 52,713,057 7.4199 6.007 6.007 6.016 5.991 6.171 8,680,284 6.0727 -2.65%
2018-04-09 0 7.540 7.530 7.540 7.150 7.670 8,434,057 62,776,451 7.4432 6.171 6.163 6.171 5.852 6.277 10,304,990 6.0918 3.29%
2018-04-06 0 7.300 7.300 7.320 7.000 7.880 26,676,235 197,628,118 7.4084 5.975 5.975 5.991 5.729 6.449 32,593,843 6.0634 -5.32%
2018-04-04 0 7.710 7.700 7.710 7.700 8.530 25,145,000 200,851,700 7.9877 6.310 6.302 6.310 6.302 6.981 30,722,933 6.5375 -10.14%
2018-04-03 0 8.580 8.560 8.570 8.130 8.630 16,411,800 138,243,385 8.4234 7.022 7.006 7.014 6.654 7.063 20,052,441 6.8941 5.93%
2018-03-29 0 8.100 8.060 8.110 7.890 8.140 4,770,000 38,345,680 8.0389 6.629 6.597 6.638 6.458 6.662 5,828,132 6.5794 0.25%
2018-03-28 0 8.080 8.080 8.090 8.040 8.320 3,810,000 30,942,440 8.1214 6.613 6.613 6.621 6.580 6.809 4,655,175 6.6469 -3.35%
2018-03-27 0 8.360 8.350 8.360 8.190 8.450 5,442,990 45,526,318 8.3642 6.842 6.834 6.842 6.703 6.916 6,650,412 6.8456 1.95%
2018-03-26 0 8.200 8.190 8.200 7.940 8.210 4,700,026 38,077,108 8.1015 6.711 6.703 6.711 6.498 6.719 5,742,636 6.6306 1.36%
2018-03-23 0 8.090 8.090 8.100 7.770 8.100 4,758,000 37,979,990 7.9823 6.621 6.621 6.629 6.359 6.629 5,813,470 6.5331 0.37%
2018-03-22 0 8.060 8.060 8.080 7.970 8.380 6,523,518 53,209,136 8.1565 6.597 6.597 6.613 6.523 6.859 7,970,634 6.6756 -0.98%
2018-03-21 0 8.140 8.130 8.140 7.960 8.210 12,020,063 97,785,469 8.1352 6.662 6.654 6.662 6.515 6.719 14,686,482 6.6582 2.65%
2018-03-20 0 7.930 7.910 7.930 7.810 7.930 3,307,470 26,059,780 7.8791 6.490 6.474 6.490 6.392 6.490 4,041,168 6.4486 0.00%
2018-03-19 0 7.930 7.920 7.930 7.590 7.930 4,164,000 32,580,900 7.8244 6.490 6.482 6.490 6.212 6.490 5,087,703 6.4039 3.52%
2018-03-16 0 7.660 7.640 7.650 7.610 7.800 4,827,000 36,920,220 7.6487 6.269 6.253 6.261 6.228 6.384 5,897,777 6.2600 -0.52%
2018-03-15 0 7.700 7.680 7.700 7.690 7.860 4,180,000 32,489,090 7.7725 6.302 6.286 6.302 6.294 6.433 5,107,252 6.3614 0.39%
2018-03-14 0 7.670 7.670 7.700 7.660 7.800 7,218,054 55,626,026 7.7065 6.277 6.277 6.302 6.269 6.384 8,819,240 6.3073 -1.67%
2018-03-13 0 7.800 7.790 7.800 7.770 7.940 5,250,625 41,060,450 7.8201 6.384 6.376 6.384 6.359 6.498 6,415,375 6.4003 -2.50%
2018-03-12 0 8.000 7.990 8.000 7.900 8.020 3,328,006 26,555,225 7.9793 6.548 6.539 6.548 6.466 6.564 4,066,260 6.5306 0.38%
2018-03-09 0 7.970 7.950 7.990 7.870 8.030 3,621,661 28,906,335 7.9815 6.523 6.507 6.539 6.441 6.572 4,425,057 6.5324 -0.25%
2018-03-08 0 7.990 7.950 8.000 7.700 8.050 11,969,290 94,829,644 7.9227 6.539 6.507 6.548 6.302 6.588 14,624,446 6.4843 4.31%
2018-03-07 0 7.660 7.630 7.660 7.580 7.800 9,394,320 71,903,598 7.6539 6.269 6.245 6.269 6.204 6.384 11,478,268 6.2643 -3.16%
2018-03-06 0 7.910 7.890 7.910 7.320 7.940 15,947,772 122,588,004 7.6868 6.474 6.458 6.474 5.991 6.498 19,485,477 6.2912 10.63%
2018-03-05 0 7.150 7.150 7.170 7.150 7.310 3,591,000 25,863,620 7.2023 5.852 5.852 5.868 5.852 5.983 4,387,594 5.8947 -1.65%
2018-03-02 0 7.270 7.270 7.280 7.150 7.280 1,996,669 14,410,936 7.2175 5.950 5.950 5.958 5.852 5.958 2,439,591 5.9071 0.55%
2018-03-01 0 7.230 7.200 7.240 7.060 7.250 3,024,000 21,783,040 7.2034 5.917 5.893 5.926 5.778 5.934 3,694,816 5.8956 1.26%
2018-02-28 0 7.140 7.140 7.200 7.020 7.220 4,407,333 31,423,730 7.1299 5.844 5.844 5.893 5.745 5.909 5,385,015 5.8354 -1.24%
2018-02-27 0 7.230 7.190 7.240 7.140 7.470 8,024,066 58,327,974 7.2691 5.917 5.885 5.926 5.844 6.114 9,804,050 5.9494 -2.30%
2018-02-26 0 7.400 7.370 7.410 7.350 7.540 2,606,000 19,290,250 7.4022 6.056 6.032 6.065 6.016 6.171 3,184,091 6.0583 -1.07%
2018-02-23 0 7.480 7.480 7.500 7.260 7.600 4,516,515 33,783,378 7.4800 6.122 6.122 6.138 5.942 6.220 5,518,417 6.1219 2.05%
2018-02-22 0 7.330 7.310 7.340 7.270 7.500 6,727,400 49,611,907 7.3746 5.999 5.983 6.007 5.950 6.138 8,219,744 6.0357 -2.14%
2018-02-21 0 7.490 7.480 7.500 7.440 7.660 9,475,323 71,217,521 7.5161 6.130 6.122 6.138 6.089 6.269 11,577,240 6.1515 -1.83%
2018-02-20 0 7.630 7.600 7.630 7.360 7.630 11,074,434 83,022,966 7.4968 6.245 6.220 6.245 6.024 6.245 13,531,083 6.1357 1.87%
2018-02-15 0 7.490 7.460 7.500 7.240 7.500 13,949,561 102,220,974 7.3279 6.130 6.106 6.138 5.926 6.138 17,044,002 5.9975 3.45%
2018-02-14 0 7.240 7.210 7.250 6.920 7.250 11,128,459 79,593,043 7.1522 5.926 5.901 5.934 5.664 5.934 13,597,093 5.8537 4.62%
2018-02-13 0 6.920 6.920 6.950 6.790 7.050 5,953,000 41,471,960 6.9666 5.664 5.664 5.688 5.557 5.770 7,273,558 5.7017 2.82%
2018-02-12 0 6.730 6.720 6.740 6.640 6.810 4,188,823 28,193,441 6.7306 5.508 5.500 5.516 5.434 5.574 5,118,032 5.5086 1.82%
2018-02-09 0 6.610 6.610 6.620 6.550 6.850 9,192,677 60,945,371 6.6298 5.410 5.410 5.418 5.361 5.606 11,231,895 5.4261 -5.03%
2018-02-08 0 6.960 6.920 6.930 6.780 7.100 12,521,635 86,982,176 6.9466 5.696 5.664 5.672 5.549 5.811 15,299,318 5.6854 1.02%
2018-02-07 0 6.890 6.860 6.870 6.480 7.170 33,230,409 230,275,260 6.9297 5.639 5.615 5.623 5.304 5.868 40,601,933 5.6715 5.51%
2018-02-06 0 6.530 6.530 6.540 6.400 6.590 9,909,633 64,384,981 6.4972 5.344 5.344 5.353 5.238 5.394 12,107,894 5.3176 -2.97%
2018-02-05 0 6.730 6.720 6.730 6.300 6.740 5,800,065 38,105,493 6.5698 5.508 5.500 5.508 5.156 5.516 7,086,697 5.3770 1.97%
2018-02-02 0 6.600 6.580 6.600 6.540 6.650 2,265,084 14,943,391 6.5973 5.402 5.385 5.402 5.353 5.443 2,767,549 5.3995 -0.60%
2018-02-01 0 6.640 6.620 6.640 6.410 6.690 4,802,154 31,661,517 6.5932 5.434 5.418 5.434 5.246 5.475 5,867,419 5.3962 3.91%
2018-01-31 0 6.390 6.390 6.400 6.320 6.400 2,184,500 13,874,974 6.3516 5.230 5.230 5.238 5.173 5.238 2,669,089 5.1984 0.47%
2018-01-30 0 6.360 6.350 6.380 6.320 6.400 2,996,144 19,042,670 6.3557 5.205 5.197 5.222 5.173 5.238 3,660,781 5.2018 -1.40%
2018-01-29 0 6.450 6.430 6.450 6.390 6.500 2,370,250 15,269,787 6.4423 5.279 5.263 5.279 5.230 5.320 2,896,044 5.2726 -0.31%
2018-01-26 0 6.470 6.450 6.480 6.380 6.500 2,474,996 15,972,594 6.4536 5.295 5.279 5.304 5.222 5.320 3,024,026 5.2819 0.15%
2018-01-25 0 6.460 6.440 6.460 6.360 6.500 2,757,026 17,699,097 6.4196 5.287 5.271 5.287 5.205 5.320 3,368,619 5.2541 -0.15%
2018-01-24 0 6.470 6.460 6.470 6.290 6.500 3,338,489 21,452,312 6.4258 5.295 5.287 5.295 5.148 5.320 4,079,068 5.2591 0.62%
2018-01-23 0 6.430 6.430 6.440 6.360 6.490 3,866,000 24,866,386 6.4321 5.263 5.263 5.271 5.205 5.312 4,723,597 5.2643 -0.31%
2018-01-22 0 6.450 6.420 6.460 6.300 6.480 3,284,039 21,093,406 6.4230 5.279 5.254 5.287 5.156 5.304 4,012,540 5.2569 2.06%
2018-01-19 0 6.320 6.310 6.340 6.260 6.350 3,485,150 21,974,419 6.3052 5.173 5.164 5.189 5.123 5.197 4,258,263 5.1604 0.00%
2018-01-18 0 6.320 6.310 6.330 6.280 6.410 3,102,000 19,648,608 6.3342 5.173 5.164 5.181 5.140 5.246 3,790,119 5.1842 -0.32%
2018-01-17 0 6.340 6.320 6.340 6.170 6.340 3,491,591 21,830,620 6.2523 5.189 5.173 5.189 5.050 5.189 4,266,133 5.1172 1.28%
2018-01-16 0 6.260 6.250 6.260 6.120 6.270 4,764,882 29,642,535 6.2210 5.123 5.115 5.123 5.009 5.132 5,821,879 5.0916 2.45%
2018-01-15 0 6.110 6.080 6.100 6.060 6.240 4,431,000 27,151,916 6.1277 5.001 4.976 4.993 4.960 5.107 5,413,932 5.0152 -0.65%
2018-01-12 0 6.150 6.140 6.150 6.120 6.230 4,251,921 26,152,577 6.1508 5.033 5.025 5.033 5.009 5.099 5,195,128 5.0341 -0.16%
2018-01-11 0 6.160 6.140 6.160 6.140 6.250 4,815,679 29,675,353 6.1622 5.042 5.025 5.042 5.025 5.115 5,883,944 5.0434 -1.28%
2018-01-10 0 6.240 6.230 6.250 6.160 6.290 4,782,000 29,721,250 6.2152 5.107 5.099 5.115 5.042 5.148 5,842,794 5.0868 -1.27%
2018-01-09 0 6.320 6.310 6.320 6.100 6.320 4,644,330 29,014,773 6.2474 5.173 5.164 5.173 4.993 5.173 5,674,585 5.1131 0.80%
2018-01-08 0 6.270 6.260 6.270 6.230 6.510 7,376,000 46,508,688 6.3054 5.132 5.123 5.132 5.099 5.328 9,012,223 5.1606 -3.24%
2018-01-05 0 6.480 6.470 6.500 6.330 6.600 11,270,303 73,111,962 6.4871 5.304 5.295 5.320 5.181 5.402 13,770,402 5.3094 2.53%
2018-01-04 0 6.320 6.310 6.320 6.000 6.350 5,860,000 36,490,420 6.2270 5.173 5.164 5.173 4.911 5.197 7,159,928 5.0965 4.46%
2018-01-03 0 6.050 6.010 6.050 5.970 6.080 1,862,000 11,225,760 6.0289 4.952 4.919 4.952 4.886 4.976 2,275,049 4.9343 -0.49%
2018-01-02 0 6.080 6.070 6.090 5.970 6.100 3,371,000 20,299,980 6.0219 4.976 4.968 4.984 4.886 4.993 4,118,791 4.9286 0.50%
2017-12-29 0 6.050 6.050 6.060 5.930 6.060 2,310,000 13,844,800 5.9934 4.952 4.952 4.960 4.853 4.960 2,822,429 4.9053 1.85%
2017-12-28 0 5.940 5.940 5.950 5.900 5.980 1,199,550 7,122,015 5.9372 4.862 4.862 4.870 4.829 4.894 1,465,647 4.8593 -0.17%
2017-12-27 0 5.950 5.930 5.950 5.860 6.000 1,224,000 7,228,120 5.9053 4.870 4.853 4.870 4.796 4.911 1,495,521 4.8332 -0.50%
2017-12-22 0 5.980 5.970 5.990 5.920 6.000 967,000 5,776,920 5.9741 4.894 4.886 4.902 4.845 4.911 1,181,510 4.8894 -0.17%
2017-12-21 0 5.990 5.970 5.990 5.890 6.030 1,981,205 11,822,708 5.9674 4.902 4.886 4.902 4.821 4.935 2,420,697 4.8840 0.17%
2017-12-20 0 5.980 5.970 5.980 5.900 6.000 1,080,374 6,453,789 5.9737 4.894 4.886 4.894 4.829 4.911 1,320,034 4.8891 0.50%
2017-12-19 0 5.950 5.930 5.950 5.940 6.000 1,514,000 9,034,480 5.9673 4.870 4.853 4.870 4.862 4.911 1,849,852 4.8839 -0.83%
2017-12-18 0 6.000 5.970 6.000 5.860 6.010 2,235,221 13,245,604 5.9259 4.911 4.886 4.911 4.796 4.919 2,731,062 4.8500 2.39%
2017-12-15 0 5.860 5.800 5.820 5.820 6.010 4,514,403 26,785,729 5.9334 4.796 4.747 4.763 4.763 4.919 5,515,836 4.8562 -3.14%
2017-12-14 0 6.050 6.040 6.050 6.010 6.090 1,909,403 11,570,969 6.0600 4.952 4.943 4.952 4.919 4.984 2,332,967 4.9598 -0.98%
2017-12-13 0 6.110 6.100 6.110 5.860 6.120 7,086,162 42,617,892 6.0142 5.001 4.993 5.001 4.796 5.009 8,658,090 4.9223 2.35%
2017-12-12 0 5.970 5.960 5.970 5.950 6.110 2,524,700 15,209,284 6.0242 4.886 4.878 4.886 4.870 5.001 3,084,756 4.9305 -1.00%
2017-12-11 0 6.030 6.040 6.050 5.920 6.080 3,835,423 23,180,678 6.0438 4.935 4.943 4.952 4.845 4.976 4,686,238 4.9465 1.34%
2017-12-08 0 5.950 5.940 5.970 5.680 6.040 5,600,361 33,146,716 5.9187 4.870 4.862 4.886 4.649 4.943 6,842,693 4.8441 4.39%
2017-12-07 0 5.700 5.700 5.710 5.600 5.760 5,019,027 28,482,710 5.6749 4.665 4.665 4.673 4.583 4.714 6,132,401 4.6446 -0.18%
2017-12-06 0 5.710 5.710 5.720 5.650 5.880 6,004,210 34,390,052 5.7277 4.673 4.673 4.681 4.624 4.812 7,336,128 4.6878 -2.73%
2017-12-05 0 5.870 5.840 5.870 5.800 5.900 2,102,000 12,308,446 5.8556 4.804 4.780 4.804 4.747 4.829 2,568,288 4.7925 0.00%
2017-12-04 0 5.870 5.870 5.890 5.770 5.940 2,658,000 15,595,822 5.8675 4.804 4.804 4.821 4.722 4.862 3,247,626 4.8022 0.86%
2017-12-01 0 5.820 5.820 5.830 5.720 5.840 1,860,502 10,795,061 5.8022 4.763 4.763 4.772 4.681 4.780 2,273,218 4.7488 1.57%
2017-11-30 0 5.730 5.730 5.750 5.670 5.830 4,501,196 25,789,893 5.7296 4.690 4.690 4.706 4.641 4.772 5,499,699 4.6893 -1.88%
2017-11-29 0 5.840 5.830 5.840 5.600 5.850 4,737,000 27,313,132 5.7659 4.780 4.772 4.780 4.583 4.788 5,787,812 4.7191 5.04%
2017-11-28 0 5.560 5.560 5.580 5.500 5.650 1,368,000 7,580,308 5.5412 4.551 4.551 4.567 4.501 4.624 1,671,464 4.5351 -0.89%
2017-11-27 0 5.610 5.570 5.610 5.530 5.680 2,416,000 13,566,676 5.6153 4.591 4.559 4.591 4.526 4.649 2,951,943 4.5958 1.26%
2017-11-24 0 5.540 5.540 5.550 5.490 5.620 4,318,000 23,945,070 5.5454 4.534 4.534 4.542 4.493 4.600 5,275,865 4.5386 0.73%
2017-11-23 0 5.500 5.500 5.510 5.420 5.530 6,109,025 33,614,787 5.5025 4.501 4.501 4.510 4.436 4.526 7,464,194 4.5035 0.55%
2017-11-22 0 5.470 5.470 5.480 5.360 5.510 3,324,000 18,163,220 5.4643 4.477 4.477 4.485 4.387 4.510 4,061,365 4.4722 0.00%
2017-11-21 0 5.470 5.470 5.490 5.310 5.520 7,706,000 42,078,480 5.4605 4.477 4.477 4.493 4.346 4.518 9,415,427 4.4691 1.67%
2017-11-20 0 5.380 5.370 5.380 5.250 5.380 1,424,000 7,571,670 5.3172 4.403 4.395 4.403 4.297 4.403 1,739,887 4.3518 1.13%
2017-11-17 0 5.320 5.310 5.320 5.260 5.390 3,096,000 16,498,480 5.3290 4.354 4.346 4.354 4.305 4.411 3,782,788 4.3615 0.95%
2017-11-16 0 5.270 5.270 5.280 5.190 5.320 3,517,000 18,526,910 5.2678 4.313 4.313 4.321 4.248 4.354 4,297,179 4.3114 -0.57%
2017-11-15 0 5.300 5.300 5.320 5.200 5.350 1,792,393 9,502,792 5.3017 4.338 4.338 4.354 4.256 4.379 2,190,001 4.3392 1.15%
2017-11-14 0 5.240 5.220 5.240 5.180 5.350 5,371,804 28,059,350 5.2235 4.289 4.272 4.289 4.240 4.379 6,563,435 4.2751 -2.06%
2017-11-13 0 5.350 5.340 5.350 5.340 5.500 3,062,000 16,476,200 5.3809 4.379 4.370 4.379 4.370 4.501 3,741,246 4.4039 -2.73%
2017-11-10 0 5.500 5.490 5.500 5.300 5.500 2,593,200 14,108,442 5.4406 4.501 4.493 4.501 4.338 4.501 3,168,451 4.4528 1.66%
2017-11-09 0 5.410 5.400 5.440 5.220 5.510 8,761,354 46,887,884 5.3517 4.428 4.420 4.452 4.272 4.510 10,704,891 4.3800 -1.46%
2017-11-08 0 5.490 5.490 5.500 5.430 5.660 4,260,900 23,487,265 5.5123 4.493 4.493 4.501 4.444 4.632 5,206,098 4.5115 -3.85%
2017-11-07 0 5.710 5.710 5.720 5.510 5.750 5,879,629 33,233,756 5.6524 4.673 4.673 4.681 4.510 4.706 7,183,911 4.6261 2.70%
2017-11-06 0 5.560 5.560 5.570 5.560 5.710 4,071,095 22,845,635 5.6117 4.551 4.551 4.559 4.551 4.673 4,974,189 4.5928 -2.63%
2017-11-03 0 5.710 5.710 5.720 5.690 5.850 7,620,000 43,573,306 5.7183 4.673 4.673 4.681 4.657 4.788 9,310,350 4.6801 -0.70%
2017-11-02 0 5.750 5.720 5.740 5.690 6.000 21,368,000 123,824,046 5.7948 4.706 4.681 4.698 4.657 4.911 26,108,078 4.7427 -4.96%
2017-11-01 0 6.050 6.050 6.060 6.000 6.240 8,804,300 53,513,225 6.0781 4.952 4.952 4.960 4.911 5.107 10,757,364 4.9746 -3.97%
2017-10-31 0 6.300 6.250 6.300 5.750 6.370 24,728,065 151,316,086 6.1192 5.156 5.115 5.156 4.706 5.213 30,213,509 5.0082 6.60%
2017-10-30 0 5.910 5.900 5.930 5.480 5.970 20,519,106 118,310,350 5.7659 4.837 4.829 4.853 4.485 4.886 25,070,873 4.7190 7.45%
2017-10-27 0 5.500 5.460 5.510 5.390 5.510 8,108,000 44,233,840 5.4556 4.501 4.469 4.510 4.411 4.510 9,906,603 4.4651 2.23%
2017-10-26 0 5.380 5.380 5.400 5.350 5.440 2,964,000 15,950,450 5.3814 4.403 4.403 4.420 4.379 4.452 3,621,506 4.4044 -0.37%
2017-10-25 0 5.400 5.390 5.420 5.370 5.450 2,359,739 12,772,749 5.4128 4.420 4.411 4.436 4.395 4.461 2,883,202 4.4301 0.00%
2017-10-24 0 5.400 5.380 5.400 5.370 5.520 5,468,000 29,677,540 5.4275 4.420 4.403 4.420 4.395 4.518 6,680,970 4.4421 -1.82%
2017-10-23 0 5.500 5.480 5.510 5.340 5.540 7,288,013 39,811,651 5.4626 4.501 4.485 4.510 4.370 4.534 8,904,718 4.4708 1.29%
2017-10-20 0 5.430 5.420 5.430 5.310 5.460 7,150,667 38,420,743 5.3730 4.444 4.436 4.444 4.346 4.469 8,736,904 4.3975 1.31%
2017-10-19 0 5.360 5.350 5.370 5.280 5.470 7,349,980 39,460,502 5.3688 4.387 4.379 4.395 4.321 4.477 8,980,431 4.3941 0.56%
2017-10-18 0 5.330 5.320 5.330 5.310 5.350 3,356,000 17,870,807 5.3250 4.362 4.354 4.362 4.346 4.379 4,100,464 4.3582 -0.19%
2017-10-17 0 5.340 5.340 5.350 5.280 5.360 1,524,000 8,136,977 5.3392 4.370 4.370 4.379 4.321 4.387 1,862,070 4.3699 -0.37%
2017-10-16 0 5.360 5.360 5.380 5.320 5.400 4,106,000 22,038,220 5.3673 4.387 4.387 4.403 4.354 4.420 5,016,837 4.3929 -0.74%
2017-10-13 0 5.400 5.390 5.400 5.280 5.450 6,164,000 33,033,844 5.3592 4.420 4.411 4.420 4.321 4.461 7,531,364 4.3862 -1.10%
2017-10-12 0 5.460 5.430 5.460 5.210 5.460 10,707,597 57,492,639 5.3693 4.469 4.444 4.469 4.264 4.469 13,082,871 4.3945 4.80%
2017-10-11 0 5.210 5.210 5.230 5.210 5.360 4,424,978 23,367,568 5.2808 4.264 4.264 4.280 4.264 4.387 5,406,574 4.3221 -2.62%
2017-10-10 0 5.350 5.350 5.360 5.110 5.360 9,227,830 48,699,640 5.2775 4.379 4.379 4.387 4.182 4.387 11,274,846 4.3193 3.48%
2017-10-09 0 5.170 5.170 5.180 5.160 5.350 5,147,000 26,734,788 5.1942 4.231 4.231 4.240 4.223 4.379 6,288,763 4.2512 -3.36%
2017-10-06 0 5.350 5.340 5.360 5.280 5.380 13,798,000 73,412,234 5.3205 4.379 4.370 4.387 4.321 4.403 16,858,820 4.3545 1.90%
2017-10-04 0 5.250 5.240 5.250 4.940 5.370 14,582,026 76,071,124 5.2168 4.297 4.289 4.297 4.043 4.395 17,816,767 4.2696 8.47%
2017-10-03 0 4.840 4.820 4.850 4.720 4.850 1,474,000 7,079,635 4.8030 3.961 3.945 3.969 3.863 3.969 1,800,978 3.9310 2.11%
2017-09-29 0 4.740 4.720 4.740 4.660 4.760 1,318,000 6,224,620 4.7228 3.879 3.863 3.879 3.814 3.896 1,610,373 3.8653 0.64%
2017-09-28 0 4.710 4.710 4.720 4.640 4.720 1,140,300 5,333,577 4.6773 3.855 3.855 3.863 3.798 3.863 1,393,254 3.8281 0.00%
2017-09-27 0 4.710 4.670 4.710 4.610 4.760 1,897,020 8,916,974 4.7005 3.855 3.822 3.855 3.773 3.896 2,317,837 3.8471 -0.21%
2017-09-26 0 4.720 4.720 4.730 4.610 4.730 3,995,206 18,620,997 4.6608 3.863 3.863 3.871 3.773 3.871 4,881,465 3.8146 0.85%
2017-09-25 0 4.680 4.680 4.690 4.600 4.810 3,202,000 15,027,420 4.6931 3.830 3.830 3.839 3.765 3.937 3,912,302 3.8411 -3.31%
2017-09-22 0 4.840 4.840 4.860 4.750 4.930 5,284,511 25,466,722 4.8191 3.961 3.961 3.978 3.888 4.035 6,456,778 3.9442 -2.62%
2017-09-21 0 4.970 4.960 5.000 4.960 5.060 3,784,000 18,978,730 5.0155 4.068 4.059 4.092 4.059 4.141 4,623,407 4.1049 -1.39%
2017-09-20 0 5.040 5.020 5.060 4.850 5.100 8,554,000 42,952,774 5.0214 4.125 4.109 4.141 3.969 4.174 10,451,540 4.1097 2.02%
2017-09-19 0 4.940 4.940 4.950 4.900 4.980 2,939,000 14,520,790 4.9407 4.043 4.043 4.051 4.010 4.076 3,590,960 4.0437 -1.00%
2017-09-18 0 4.990 4.980 4.990 4.830 5.030 5,748,364 28,356,707 4.9330 4.084 4.076 4.084 3.953 4.117 7,023,528 4.0374 2.67%
2017-09-15 0 4.860 4.840 4.870 4.810 4.960 4,028,000 19,591,940 4.8639 3.978 3.961 3.986 3.937 4.059 4,921,534 3.9809 -0.41%
2017-09-14 0 4.880 4.860 4.880 4.670 4.880 7,130,000 34,135,000 4.7875 3.994 3.978 3.994 3.822 3.994 8,711,653 3.9183 4.95%
2017-09-13 0 4.650 4.650 4.660 4.580 4.670 1,554,076 7,202,820 4.6348 3.806 3.806 3.814 3.748 3.822 1,898,818 3.7933 0.43%
2017-09-12 0 4.630 4.620 4.640 4.570 4.640 1,172,065 5,395,868 4.6037 3.789 3.781 3.798 3.740 3.798 1,432,065 3.7679 0.43%
2017-09-11 0 4.610 4.580 4.610 4.580 4.700 1,948,742 8,983,013 4.6096 3.773 3.748 3.773 3.748 3.847 2,381,033 3.7727 -1.91%
2017-09-08 0 4.700 4.690 4.700 4.650 4.710 1,544,000 7,227,360 4.6809 3.847 3.839 3.847 3.806 3.855 1,886,507 3.8311 0.00%
2017-09-07 0 4.700 4.680 4.700 4.610 4.700 1,610,000 7,519,060 4.6702 3.847 3.830 3.847 3.773 3.847 1,967,147 3.8223 0.43%
2017-09-06 0 4.680 4.670 4.680 4.630 4.700 2,174,000 10,142,360 4.6653 3.830 3.822 3.830 3.789 3.847 2,656,260 3.8183 -0.64%
2017-09-05 0 4.710 4.700 4.720 4.650 4.720 2,536,000 11,903,240 4.6937 3.855 3.847 3.863 3.806 3.863 3,098,563 3.8415 1.07%
2017-09-04 0 4.660 4.660 4.670 4.610 4.760 3,376,000 15,687,660 4.6468 3.814 3.814 3.822 3.773 3.896 4,124,900 3.8032 -1.48%
2017-09-01 0 4.730 4.730 4.740 4.570 4.760 4,199,350 19,775,891 4.7093 3.871 3.871 3.879 3.740 3.896 5,130,895 3.8543 2.60%
2017-08-31 0 4.610 4.610 4.620 4.570 4.630 1,579,250 7,264,727 4.6001 3.773 3.773 3.781 3.740 3.789 1,929,576 3.7649 -0.22%
2017-08-30 0 4.620 4.610 4.620 4.530 4.620 1,748,000 8,007,320 4.5808 3.781 3.773 3.781 3.708 3.781 2,135,760 3.7492 1.99%
2017-08-29 0 4.530 4.510 4.530 4.500 4.560 1,027,726 4,648,118 4.5227 3.708 3.691 3.708 3.683 3.732 1,255,707 3.7016 0.22%
2017-08-28 0 4.520 4.510 4.520 4.500 4.570 1,556,000 7,028,100 4.5168 3.699 3.691 3.699 3.683 3.740 1,901,169 3.6967 -0.88%
2017-08-25 0 4.560 4.540 4.560 4.500 4.580 3,989,359 18,180,861 4.5573 3.732 3.716 3.732 3.683 3.748 4,874,321 3.7299 1.11%
2017-08-24 0 4.510 4.500 4.530 4.480 4.590 4,322,079 19,487,231 4.5088 3.691 3.683 3.708 3.667 3.757 5,280,849 3.6902 -1.31%
2017-08-22 0 4.570 4.560 4.570 4.560 4.640 1,572,000 7,194,850 4.5769 3.740 3.732 3.740 3.732 3.798 1,920,718 3.7459 -1.30%
2017-08-21 0 4.630 4.630 4.640 4.540 4.650 3,202,581 14,741,422 4.6030 3.789 3.789 3.798 3.716 3.806 3,913,012 3.7673 -0.43%
2017-08-18 0 4.650 4.620 4.650 4.610 4.770 1,907,803 8,886,500 4.6580 3.806 3.781 3.806 3.773 3.904 2,331,012 3.8123 -2.11%
2017-08-17 0 4.750 4.750 4.770 4.570 4.770 3,050,132 14,311,969 4.6922 3.888 3.888 3.904 3.740 3.904 3,726,745 3.8403 3.49%
2017-08-16 0 4.590 4.580 4.600 4.570 4.620 1,010,132 4,638,900 4.5924 3.757 3.748 3.765 3.740 3.781 1,234,210 3.7586 -0.22%
2017-08-15 0 4.600 4.600 4.610 4.570 4.650 3,394,000 15,649,260 4.6109 3.765 3.765 3.773 3.740 3.806 4,146,893 3.7737 1.10%
2017-08-14 0 4.550 4.550 4.560 4.490 4.600 2,850,582 13,022,225 4.5683 3.724 3.724 3.732 3.675 3.765 3,482,929 3.7389 0.44%
2017-08-11 0 4.530 4.520 4.550 4.520 4.650 4,618,013 21,066,178 4.5617 3.708 3.699 3.724 3.699 3.806 5,642,430 3.7335 -3.62%
2017-08-10 0 4.700 4.700 4.710 4.690 4.820 4,334,000 20,474,070 4.7241 3.847 3.847 3.855 3.839 3.945 5,295,414 3.8664 -2.49%
2017-08-09 0 4.820 4.810 4.830 4.720 4.840 4,518,000 21,738,500 4.8115 3.945 3.937 3.953 3.863 3.961 5,520,231 3.9380 0.63%
2017-08-08 0 4.790 4.780 4.790 4.650 4.800 3,781,000 17,924,990 4.7408 3.920 3.912 3.920 3.806 3.929 4,619,742 3.8801 2.60%
2017-08-07 0 4.830 4.840 4.850 4.800 4.870 3,810,026 18,425,404 4.8360 3.821 3.829 3.837 3.797 3.853 4,815,937 3.8259 -0.21%
2017-08-04 0 4.840 4.830 4.840 4.720 4.850 4,754,000 22,812,572 4.7986 3.829 3.821 3.829 3.734 3.837 6,009,136 3.7963 1.89%
2017-08-03 0 4.750 4.750 4.760 4.720 4.790 1,228,000 5,832,420 4.7495 3.758 3.758 3.766 3.734 3.790 1,552,213 3.7575 -0.42%
2017-08-02 0 4.770 4.760 4.770 4.690 4.800 2,170,000 10,246,900 4.7221 3.774 3.766 3.774 3.710 3.797 2,742,917 3.7358 0.21%
2017-08-01 0 4.760 4.750 4.760 4.710 4.800 2,886,000 13,755,550 4.7663 3.766 3.758 3.766 3.726 3.797 3,647,953 3.7708 0.21%
2017-07-31 0 4.750 4.750 4.760 4.740 4.780 1,334,026 6,339,882 4.7524 3.758 3.758 3.766 3.750 3.782 1,686,231 3.7598 0.00%
2017-07-28 0 4.750 4.740 4.760 4.620 4.770 5,807,000 27,337,150 4.7076 3.758 3.750 3.766 3.655 3.774 7,340,146 3.7243 -1.25%
2017-07-27 0 4.810 4.800 4.820 4.760 4.820 3,319,000 15,931,240 4.8000 3.805 3.797 3.813 3.766 3.813 4,195,272 3.7974 0.84%
2017-07-26 0 4.770 4.770 4.790 4.740 4.810 2,034,000 9,704,760 4.7713 3.774 3.774 3.790 3.750 3.805 2,571,010 3.7747 -0.21%
2017-07-25 0 4.780 4.760 4.780 4.740 4.820 1,594,176 7,595,408 4.7645 3.782 3.766 3.782 3.750 3.813 2,015,065 3.7693 -0.83%
2017-07-24 0 4.820 4.810 4.830 4.800 4.870 4,062,801 19,668,185 4.8410 3.813 3.805 3.821 3.797 3.853 5,135,449 3.8299 1.26%
2017-07-21 0 4.760 4.740 4.760 4.700 4.760 1,911,247 9,056,120 4.7383 3.766 3.750 3.766 3.718 3.766 2,415,849 3.7486 -0.21%
2017-07-20 0 4.770 4.760 4.770 4.710 4.810 2,561,183 12,156,141 4.7463 3.774 3.766 3.774 3.726 3.805 3,237,379 3.7549 -0.63%
2017-07-19 0 4.800 4.770 4.800 4.500 4.850 8,142,233 38,632,884 4.7448 3.797 3.774 3.797 3.560 3.837 10,291,920 3.7537 2.13%
2017-07-18 0 4.700 4.690 4.710 4.670 4.780 8,578,040 40,355,693 4.7045 3.718 3.710 3.726 3.695 3.782 10,842,788 3.7219 -2.29%
2017-07-17 0 4.810 4.800 4.810 4.780 4.970 7,330,500 35,531,220 4.8470 3.805 3.797 3.805 3.782 3.932 9,265,876 3.8346 -1.64%
2017-07-14 0 4.890 4.880 4.890 4.660 4.890 12,705,000 61,005,940 4.8017 3.869 3.861 3.869 3.687 3.869 16,059,335 3.7988 4.94%
2017-07-13 0 4.660 4.660 4.670 4.630 4.690 10,130,000 47,263,600 4.6657 3.687 3.687 3.695 3.663 3.710 12,804,491 3.6912 1.30%
2017-07-12 0 4.600 4.600 4.610 4.490 4.620 15,838,079 72,156,792 4.5559 3.639 3.639 3.647 3.552 3.655 20,019,600 3.6043 3.14%
2017-07-11 0 4.460 4.460 4.470 4.440 4.580 12,513,709 56,069,497 4.4806 3.528 3.528 3.536 3.513 3.623 15,817,540 3.5448 3.00%
2017-07-10 0 4.330 4.330 4.350 4.190 4.380 8,243,228 35,660,921 4.3261 3.426 3.426 3.441 3.315 3.465 10,419,580 3.4225 1.17%
2017-07-07 0 4.280 4.280 4.290 4.070 4.290 9,624,000 40,472,780 4.2054 3.386 3.386 3.394 3.220 3.394 12,164,899 3.3270 3.88%
2017-07-06 0 4.120 4.120 4.130 4.080 4.170 4,470,013 18,385,312 4.1130 3.259 3.259 3.267 3.228 3.299 5,650,172 3.2539 0.00%
2017-07-05 0 4.120 4.100 4.120 4.000 4.150 6,546,000 26,703,740 4.0794 3.259 3.244 3.259 3.165 3.283 8,274,255 3.2273 0.49%
2017-07-04 0 4.100 4.100 4.110 4.050 4.210 6,236,601 25,457,282 4.0819 3.244 3.244 3.252 3.204 3.331 7,883,169 3.2293 -1.68%
2017-07-03 0 4.170 4.160 4.170 4.110 4.280 10,879,420 45,962,308 4.2247 3.299 3.291 3.299 3.252 3.386 13,751,771 3.3423 1.71%
2017-06-30 0 4.100 4.090 4.100 3.990 4.150 5,772,000 23,435,220 4.0602 3.244 3.236 3.244 3.157 3.283 7,295,906 3.2121 1.23%
2017-06-29 0 4.050 4.040 4.050 3.920 4.080 5,566,000 22,407,180 4.0257 3.204 3.196 3.204 3.101 3.228 7,035,518 3.1849 3.58%
2017-06-28 0 3.910 3.900 3.910 3.880 3.980 4,592,065 17,959,070 3.9109 3.093 3.085 3.093 3.070 3.149 5,804,448 3.0940 -2.01%
2017-06-27 0 3.990 3.980 4.010 3.940 4.150 29,423,500 118,704,301 4.0343 3.157 3.149 3.172 3.117 3.283 37,191,802 3.1917 -0.75%
2017-06-26 0 4.020 4.010 4.020 3.620 4.030 30,609,408 118,210,444 3.8619 3.180 3.172 3.180 2.864 3.188 38,690,810 3.0553 17.89%
2017-06-23 0 3.410 3.400 3.410 3.360 3.480 8,046,600 27,555,916 3.4245 2.698 2.690 2.698 2.658 2.753 10,171,039 2.7093 0.59%
2017-06-22 0 3.390 3.380 3.390 3.330 3.390 4,531,000 15,267,240 3.3695 2.682 2.674 2.682 2.634 2.682 5,727,261 2.6657 1.80%
2017-06-21 0 3.330 3.310 3.330 3.300 3.360 5,954,105 19,845,926 3.3332 2.634 2.619 2.634 2.611 2.658 7,526,089 2.6370 0.60%
2017-06-20 0 3.310 3.300 3.310 3.290 3.480 11,064,000 37,493,380 3.3888 2.619 2.611 2.619 2.603 2.753 13,985,083 2.6810 -3.22%
2017-06-19 0 3.420 3.420 3.430 3.400 3.480 4,018,392 13,809,262 3.4365 2.706 2.706 2.714 2.690 2.753 5,079,316 2.7187 0.29%
2017-06-16 0 3.410 3.410 3.430 3.410 3.500 9,464,211 32,646,933 3.4495 2.698 2.698 2.714 2.698 2.769 11,962,923 2.7290 -0.58%
2017-06-15 0 3.430 3.430 3.440 3.410 3.600 11,996,353 41,466,750 3.4566 2.714 2.714 2.721 2.698 2.848 15,163,593 2.7346 -4.99%
2017-06-14 0 3.610 3.600 3.610 3.590 3.690 8,561,553 30,962,025 3.6164 2.856 2.848 2.856 2.840 2.919 10,821,948 2.8610 -2.96%
2017-06-13 0 3.720 3.720 3.730 3.500 3.770 13,122,651 47,896,325 3.6499 2.943 2.943 2.951 2.769 2.983 16,587,253 2.8875 1.09%
2017-06-12 0 3.680 3.690 3.700 3.660 3.920 11,074,023 41,550,066 3.7520 2.911 2.919 2.927 2.896 3.101 13,997,753 2.9683 -5.88%
2017-06-09 0 3.910 3.900 3.910 3.890 3.940 4,434,013 17,354,220 3.9139 3.093 3.085 3.093 3.077 3.117 5,604,667 3.0964 0.00%
2017-06-08 0 3.910 3.900 3.910 3.830 3.950 6,604,000 25,811,660 3.9085 3.093 3.085 3.093 3.030 3.125 8,347,568 3.0921 1.56%
2017-06-07 0 3.850 3.840 3.850 3.800 3.870 5,957,000 22,895,362 3.8434 3.046 3.038 3.046 3.006 3.062 7,529,749 3.0407 0.00%
2017-06-06 0 3.850 3.850 3.860 3.820 3.980 11,661,000 45,031,570 3.8617 3.046 3.046 3.054 3.022 3.149 14,739,701 3.0551 -3.51%
2017-06-05 0 3.990 3.990 4.000 3.980 4.050 2,077,000 8,352,510 4.0214 3.157 3.157 3.165 3.149 3.204 2,625,363 3.1815 -0.99%
2017-06-02 0 4.030 4.030 4.040 4.020 4.070 6,910,000 27,863,940 4.0324 3.188 3.188 3.196 3.180 3.220 8,734,357 3.1902 0.75%
2017-06-01 0 4.000 3.990 4.000 3.970 4.020 2,990,000 11,981,460 4.0072 3.165 3.157 3.165 3.141 3.180 3,779,411 3.1702 0.00%
2017-05-31 0 4.000 4.000 4.020 3.960 4.030 5,992,715 23,857,620 3.9811 3.165 3.165 3.180 3.133 3.188 7,574,893 3.1496 -0.25%
2017-05-29 0 4.010 4.010 4.020 4.010 4.050 1,658,710 6,665,731 4.0186 3.172 3.172 3.180 3.172 3.204 2,096,638 3.1792 -0.99%
2017-05-26 0 4.050 4.040 4.050 4.000 4.050 2,522,420 10,144,843 4.0219 3.204 3.196 3.204 3.165 3.204 3,188,382 3.1818 0.50%
2017-05-25 0 4.030 4.020 4.030 4.000 4.050 2,104,813 8,468,407 4.0234 3.188 3.180 3.188 3.165 3.204 2,660,519 3.1830 -0.25%
2017-05-24 0 4.040 4.010 4.040 4.000 4.040 1,392,000 5,588,720 4.0149 3.196 3.172 3.196 3.165 3.196 1,759,512 3.1763 0.25%
2017-05-23 0 4.030 4.030 4.040 4.020 4.060 2,658,000 10,735,840 4.0391 3.188 3.188 3.196 3.180 3.212 3,359,757 3.1954 -0.74%
2017-05-22 0 4.060 4.050 4.060 4.020 4.070 2,743,300 11,089,122 4.0423 3.212 3.204 3.212 3.180 3.220 3,467,578 3.1979 0.25%
2017-05-19 0 4.050 4.040 4.050 3.990 4.060 3,672,600 14,753,874 4.0173 3.204 3.196 3.204 3.157 3.212 4,642,229 3.1782 -0.49%
2017-05-18 0 4.070 4.060 4.070 4.050 4.100 3,171,000 12,895,166 4.0666 3.220 3.212 3.220 3.204 3.244 4,008,198 3.2172 -1.21%
2017-05-17 0 4.120 4.110 4.120 4.080 4.150 2,451,300 10,046,230 4.0983 3.259 3.252 3.259 3.228 3.283 3,098,485 3.2423 -0.48%
2017-05-16 0 4.140 4.130 4.140 4.070 4.180 6,128,490 25,196,092 4.1113 3.275 3.267 3.275 3.220 3.307 7,746,515 3.2526 -0.48%
2017-05-15 0 4.160 4.150 4.160 4.130 4.210 2,738,600 11,406,148 4.1650 3.291 3.283 3.291 3.267 3.331 3,461,637 3.2950 -1.19%
2017-05-12 0 4.210 4.200 4.210 4.170 4.230 1,178,100 4,944,060 4.1966 3.331 3.323 3.331 3.299 3.346 1,489,138 3.3201 0.48%
2017-05-11 0 4.190 4.190 4.200 4.190 4.250 2,224,000 9,351,400 4.2048 3.315 3.315 3.323 3.315 3.362 2,811,174 3.3265 -1.41%
2017-05-10 0 4.250 4.250 4.260 4.220 4.280 2,117,300 8,999,328 4.2504 3.362 3.362 3.370 3.339 3.386 2,676,303 3.3626 -0.70%
2017-05-09 0 4.280 4.280 4.290 4.200 4.290 1,287,300 5,473,324 4.2518 3.386 3.386 3.394 3.323 3.394 1,627,169 3.3637 2.15%
2017-05-08 0 4.190 4.190 4.220 4.180 4.300 4,461,300 18,859,815 4.2274 3.315 3.315 3.339 3.307 3.402 5,639,159 3.3444 -1.18%
2017-05-05 0 4.240 4.240 4.250 4.230 4.300 6,151,700 26,177,878 4.2554 3.354 3.354 3.362 3.346 3.402 7,775,853 3.3666 -1.40%
2017-05-04 0 4.300 4.290 4.300 4.280 4.330 3,044,720 13,085,307 4.2977 3.402 3.394 3.402 3.386 3.426 3,848,578 3.4000 -0.23%
2017-05-02 0 4.310 4.300 4.310 4.290 4.320 1,232,600 5,306,326 4.3050 3.410 3.402 3.410 3.394 3.418 1,558,027 3.4058 0.00%
2017-04-28 0 4.310 4.300 4.320 4.270 4.330 4,030,200 17,364,744 4.3087 3.410 3.402 3.418 3.378 3.426 5,094,241 3.4087 0.94%
2017-04-27 0 4.270 4.260 4.270 4.220 4.330 3,290,128 13,982,740 4.2499 3.378 3.370 3.378 3.339 3.426 4,158,777 3.3622 -0.85%
2017-04-26 0 4.370 4.370 4.380 4.340 4.390 2,681,139 11,733,586 4.3763 3.407 3.407 3.415 3.384 3.423 3,439,056 3.4119 0.46%
2017-04-25 0 4.350 4.310 4.360 4.230 4.390 4,443,310 19,075,435 4.2931 3.391 3.360 3.399 3.298 3.423 5,699,366 3.3469 2.84%
2017-04-24 0 4.230 4.220 4.230 4.210 4.320 6,498,000 27,483,760 4.2296 3.298 3.290 3.298 3.282 3.368 8,334,886 3.2974 -0.94%
2017-04-21 0 4.270 4.270 4.280 4.270 4.310 1,614,000 6,911,930 4.2825 3.329 3.329 3.337 3.329 3.360 2,070,253 3.3387 0.00%
2017-04-20 0 4.270 4.270 4.280 4.260 4.350 3,767,000 16,137,140 4.2838 3.329 3.329 3.337 3.321 3.391 4,831,874 3.3397 -0.93%
2017-04-19 0 4.310 4.310 4.330 4.290 4.420 8,542,013 37,053,287 4.3378 3.360 3.360 3.376 3.345 3.446 10,956,711 3.3818 -2.27%
2017-04-18 0 4.410 4.400 4.430 4.390 4.500 2,006,000 8,868,544 4.4210 3.438 3.430 3.454 3.423 3.508 2,573,066 3.4467 -1.78%
2017-04-13 0 4.490 4.470 4.500 4.430 4.500 2,598,000 11,643,508 4.4817 3.500 3.485 3.508 3.454 3.508 3,332,415 3.4940 0.45%
2017-04-12 0 4.470 4.450 4.480 4.420 4.480 1,838,000 8,171,882 4.4461 3.485 3.469 3.493 3.446 3.493 2,357,575 3.4662 0.45%
2017-04-11 0 4.450 4.430 4.450 4.420 4.470 1,866,394 8,293,931 4.4438 3.469 3.454 3.469 3.446 3.485 2,393,995 3.4645 -0.45%
2017-04-10 0 4.470 4.470 4.490 4.400 4.500 2,528,000 11,297,586 4.4690 3.485 3.485 3.500 3.430 3.508 3,242,627 3.4841 0.90%
2017-04-07 0 4.430 4.430 4.440 4.360 4.450 4,672,000 20,659,439 4.4220 3.454 3.454 3.461 3.399 3.469 5,992,704 3.4474 -0.89%
2017-04-06 0 4.470 4.460 4.480 4.440 4.500 3,088,000 13,787,200 4.4648 3.485 3.477 3.493 3.461 3.508 3,960,931 3.4808 -0.45%
2017-04-05 0 4.490 4.480 4.500 4.460 4.520 4,869,100 21,822,120 4.4818 3.500 3.493 3.508 3.477 3.524 6,245,521 3.4940 0.22%
2017-04-03 0 4.480 4.470 4.480 4.460 4.520 11,771,043 52,728,725 4.4795 3.493 3.485 3.493 3.477 3.524 15,098,538 3.4923 0.90%
2017-03-31 0 4.440 4.430 4.440 4.410 4.490 1,685,255 7,459,240 4.4262 3.461 3.454 3.461 3.438 3.500 2,161,651 3.4507 -1.11%
2017-03-30 0 4.490 4.480 4.490 4.420 4.500 6,141,618 27,366,731 4.4559 3.500 3.493 3.500 3.446 3.508 7,877,760 3.4739 0.00%
2017-03-29 0 4.490 4.480 4.500 4.400 4.500 35,940,000 159,036,630 4.4251 3.500 3.493 3.508 3.430 3.508 46,099,693 3.4498 1.13%
2017-03-28 0 4.440 4.430 4.440 4.370 4.460 15,386,000 68,186,410 4.4317 3.461 3.454 3.461 3.407 3.477 19,735,389 3.4550 1.60%
2017-03-27 0 4.370 4.360 4.370 4.360 4.490 4,598,000 20,312,080 4.4176 3.407 3.399 3.407 3.399 3.500 5,897,785 3.4440 -2.24%
2017-03-24 0 4.470 4.470 4.490 4.450 4.500 2,003,663 8,962,249 4.4729 3.485 3.485 3.500 3.469 3.508 2,570,068 3.4872 -0.45%
2017-03-23 0 4.490 4.480 4.490 4.470 4.550 2,514,000 11,313,370 4.5001 3.500 3.493 3.500 3.485 3.547 3,224,670 3.5084 -0.44%
2017-03-22 0 4.510 4.490 4.510 4.500 4.580 2,986,000 13,521,460 4.5283 3.516 3.500 3.516 3.508 3.571 3,830,097 3.5303 -2.17%
2017-03-21 0 4.610 4.610 4.620 4.580 4.670 6,925,000 31,979,442 4.6180 3.594 3.594 3.602 3.571 3.641 8,882,592 3.6002 0.44%
2017-03-20 0 4.590 4.580 4.590 4.520 4.600 4,132,013 18,888,158 4.5712 3.578 3.571 3.578 3.524 3.586 5,300,070 3.5638 1.10%
2017-03-17 0 4.540 4.510 4.550 4.480 4.640 8,475,613 38,291,457 4.5178 3.539 3.516 3.547 3.493 3.617 10,871,540 3.5222 2.02%
2017-03-16 0 4.450 4.440 4.450 4.420 4.500 4,301,000 19,137,350 4.4495 3.469 3.461 3.469 3.446 3.508 5,516,827 3.4689 -1.11%
2017-03-15 0 4.500 4.480 4.500 4.460 4.500 2,681,000 12,011,820 4.4804 3.508 3.493 3.508 3.477 3.508 3,438,878 3.4929 0.45%
2017-03-14 0 4.480 4.480 4.490 4.450 4.490 2,517,200 11,264,196 4.4749 3.493 3.493 3.500 3.469 3.500 3,228,774 3.4887 0.00%
2017-03-13 0 4.480 4.470 4.480 4.410 4.480 2,570,000 11,436,660 4.4501 3.493 3.485 3.493 3.438 3.493 3,296,500 3.4693 1.59%
2017-03-10 0 4.410 4.400 4.410 4.380 4.420 2,686,400 11,829,644 4.4035 3.438 3.430 3.438 3.415 3.446 3,445,805 3.4331 -0.23%
2017-03-09 0 4.420 4.410 4.420 4.400 4.460 1,708,000 7,555,590 4.4236 3.446 3.438 3.446 3.430 3.477 2,190,826 3.4487 -0.67%
2017-03-08 0 4.450 4.430 4.440 4.400 4.450 2,608,000 11,513,680 4.4148 3.469 3.454 3.461 3.430 3.469 3,345,242 3.4418 0.91%
2017-03-07 0 4.410 4.400 4.420 4.390 4.430 1,750,000 7,703,370 4.4019 3.438 3.430 3.446 3.423 3.454 2,244,698 3.4318 0.00%
2017-03-06 0 4.410 4.400 4.410 4.390 4.460 3,592,000 15,834,770 4.4083 3.438 3.430 3.438 3.423 3.477 4,607,404 3.4368 0.23%
2017-03-03 0 4.400 4.380 4.400 4.330 4.410 4,340,960 18,977,533 4.3717 3.430 3.415 3.430 3.376 3.438 5,568,084 3.4083 -0.23%
2017-03-02 0 4.410 4.250 4.320 4.250 4.430 10,655,800 46,559,428 4.3694 3.438 3.313 3.368 3.313 3.454 13,668,033 3.4064 1.85%
2017-03-01 0 4.330 4.330 4.340 4.230 4.340 6,513,800 27,738,894 4.2585 3.376 3.376 3.384 3.298 3.384 8,355,152 3.3200 1.88%
2017-02-28 0 4.250 4.240 4.250 4.230 4.290 7,568,000 32,170,700 4.2509 3.313 3.306 3.313 3.298 3.345 9,707,359 3.3141 -0.70%
2017-02-27 0 4.280 4.280 4.290 4.260 4.320 4,730,200 20,274,057 4.2861 3.337 3.337 3.345 3.321 3.368 6,067,356 3.3415 -0.47%
2017-02-24 0 4.300 4.290 4.310 4.290 4.370 3,372,593 14,565,206 4.3187 3.352 3.345 3.360 3.345 3.407 4,325,974 3.3669 -1.60%
2017-02-23 0 4.370 4.350 4.370 4.260 4.380 3,684,000 15,940,898 4.3271 3.407 3.391 3.407 3.321 3.415 4,725,411 3.3734 2.10%
2017-02-22 0 4.280 4.260 4.280 4.230 4.320 6,712,000 28,694,790 4.2751 3.337 3.321 3.337 3.298 3.368 8,609,381 3.3330 0.00%
2017-02-21 0 4.280 4.280 4.290 4.280 4.340 3,660,000 15,716,660 4.2942 3.337 3.337 3.345 3.337 3.384 4,694,626 3.3478 -0.70%
2017-02-20 0 4.310 4.290 4.310 4.290 4.350 5,194,600 22,376,372 4.3076 3.360 3.345 3.360 3.345 3.391 6,663,035 3.3583 0.47%
2017-02-17 0 4.290 4.270 4.290 4.260 4.500 15,117,237 65,833,578 4.3549 3.345 3.329 3.345 3.321 3.508 19,390,651 3.3951 -4.45%
2017-02-16 0 4.490 4.480 4.490 4.480 4.550 8,418,280 37,880,947 4.4998 3.500 3.493 3.500 3.493 3.547 10,798,000 3.5081 -0.66%
2017-02-15 0 4.520 4.500 4.520 4.440 4.540 9,604,000 43,233,700 4.5016 3.524 3.508 3.524 3.461 3.539 12,318,905 3.5095 0.89%
2017-02-14 0 4.480 4.470 4.480 4.430 4.520 11,238,202 50,276,765 4.4737 3.493 3.485 3.493 3.454 3.524 14,415,071 3.4878 0.67%
2017-02-13 0 4.450 4.450 4.470 4.390 4.470 17,951,000 79,371,111 4.4215 3.469 3.469 3.485 3.423 3.485 23,025,475 3.4471 0.23%
2017-02-10 0 4.440 4.430 4.440 4.390 4.540 7,051,000 31,350,260 4.4462 3.461 3.454 3.461 3.423 3.539 9,044,211 3.4663 -1.77%
2017-02-09 0 4.520 4.510 4.520 4.280 4.540 22,794,000 100,871,290 4.4253 3.524 3.516 3.524 3.337 3.539 29,237,518 3.4501 -4.24%
2017-02-08 0 4.720 4.710 4.720 4.590 4.740 3,240,000 15,139,010 4.6725 3.680 3.672 3.680 3.578 3.695 4,155,899 3.6428 2.39%
2017-02-07 0 4.610 4.610 4.620 4.580 4.720 4,967,064 22,979,897 4.6265 3.594 3.594 3.602 3.571 3.680 6,371,178 3.6069 -2.12%
2017-02-06 0 4.710 4.700 4.710 4.660 4.730 3,694,026 17,366,641 4.7013 3.672 3.664 3.672 3.633 3.688 4,738,271 3.6652 1.51%
2017-02-03 0 4.640 4.630 4.650 4.570 4.650 3,785,550 17,445,617 4.6085 3.617 3.610 3.625 3.563 3.625 4,855,668 3.5928 1.53%
2017-02-02 0 4.570 4.560 4.570 4.500 4.590 3,853,710 17,596,508 4.5661 3.563 3.555 3.563 3.508 3.578 4,943,095 3.5598 0.88%
2017-02-01 0 4.530 4.520 4.550 4.500 4.550 1,883,988 8,529,137 4.5272 3.532 3.524 3.547 3.508 3.547 2,416,563 3.5294 -0.66%
2017-01-27 0 4.560 4.560 4.570 4.500 4.590 1,486,690 6,757,066 4.5450 3.555 3.555 3.563 3.508 3.578 1,906,955 3.5434 0.66%
2017-01-26 0 4.530 4.520 4.540 4.510 4.600 3,956,000 18,044,626 4.5613 3.532 3.524 3.539 3.516 3.586 5,074,301 3.5561 -1.09%
2017-01-25 0 4.580 4.560 4.580 4.400 4.630 8,522,000 38,910,934 4.5659 3.571 3.555 3.571 3.430 3.610 10,931,040 3.5597 4.09%
2017-01-24 0 4.400 4.390 4.420 4.350 4.440 4,210,000 18,473,770 4.3881 3.430 3.423 3.446 3.391 3.461 5,400,103 3.4210 -0.23%
2017-01-23 0 4.410 4.410 4.430 4.360 4.430 1,352,000 5,943,260 4.3959 3.438 3.438 3.454 3.399 3.454 1,734,190 3.4271 0.46%
2017-01-20 0 4.390 4.380 4.390 4.360 4.430 3,530,000 15,467,653 4.3818 3.423 3.415 3.423 3.399 3.454 4,527,877 3.4161 -0.45%
2017-01-19 0 4.410 4.400 4.410 4.400 4.450 2,270,000 10,010,720 4.4100 3.438 3.430 3.438 3.430 3.469 2,911,695 3.4381 -0.45%
2017-01-18 0 4.430 4.430 4.440 4.410 4.480 2,866,000 12,707,450 4.4339 3.454 3.454 3.461 3.438 3.493 3,676,175 3.4567 -0.89%
2017-01-17 0 4.470 4.460 4.470 4.400 4.510 2,074,013 9,242,756 4.4565 3.485 3.477 3.485 3.430 3.516 2,660,305 3.4743 1.13%
2017-01-16 0 4.420 4.420 4.430 4.420 4.480 1,193,651 5,305,626 4.4449 3.446 3.446 3.454 3.446 3.493 1,531,078 3.4653 -0.90%
2017-01-13 0 4.460 4.450 4.460 4.430 4.530 1,096,000 4,891,400 4.4630 3.477 3.469 3.477 3.454 3.532 1,405,823 3.4794 0.00%
2017-01-12 0 4.460 4.450 4.470 4.450 4.530 2,226,592 9,985,236 4.4845 3.477 3.469 3.485 3.469 3.532 2,856,016 3.4962 -0.67%
2017-01-11 0 4.490 4.490 4.510 4.450 4.540 3,008,000 13,538,430 4.5008 3.500 3.500 3.516 3.469 3.539 3,858,316 3.5089 -0.22%
2017-01-10 0 4.500 4.480 4.500 4.420 4.520 1,656,000 7,427,500 4.4852 3.508 3.493 3.508 3.446 3.524 2,124,126 3.4967 1.81%
2017-01-09 0 4.420 4.410 4.420 4.410 4.510 2,482,000 11,036,660 4.4467 3.446 3.438 3.446 3.438 3.516 3,183,624 3.4667 -2.64%
2017-01-06 0 4.540 4.540 4.550 4.510 4.600 2,679,000 12,197,730 4.5531 3.539 3.539 3.547 3.516 3.586 3,436,313 3.5497 -0.87%
2017-01-05 0 4.580 4.570 4.580 4.470 4.580 2,642,039 11,966,486 4.5293 3.571 3.563 3.571 3.485 3.571 3,388,903 3.5311 3.15%
2017-01-04 0 4.440 4.440 4.460 4.420 4.500 2,517,846 11,229,406 4.4599 3.461 3.461 3.477 3.446 3.508 3,229,603 3.4770 0.91%
2017-01-03 0 4.400 4.400 4.410 4.380 4.500 4,974,000 21,946,700 4.4123 3.430 3.430 3.438 3.415 3.508 6,380,074 3.4399 -1.79%
2016-12-30 0 4.480 4.470 4.480 4.260 4.480 2,898,000 12,809,060 4.4200 3.493 3.485 3.493 3.321 3.493 3,717,221 3.4459 3.94%
2016-12-29 0 4.310 4.300 4.310 4.240 4.310 2,787,000 11,931,470 4.2811 3.360 3.352 3.360 3.306 3.360 3,574,843 3.3376 0.94%
2016-12-28 0 4.270 4.260 4.280 4.200 4.340 10,830,396 46,270,564 4.2723 3.329 3.321 3.337 3.274 3.384 13,891,985 3.3307 -0.47%
2016-12-23 0 4.290 4.290 4.300 4.230 4.340 4,092,000 17,513,620 4.2800 3.345 3.345 3.352 3.298 3.384 5,248,746 3.3367 0.94%
2016-12-22 0 4.250 4.250 4.280 4.250 4.360 5,791,532 24,819,562 4.2855 3.313 3.313 3.337 3.313 3.399 7,428,710 3.3410 -0.93%
2016-12-21 0 4.290 4.290 4.300 4.280 4.500 13,104,222 57,170,903 4.3628 3.345 3.345 3.352 3.337 3.508 16,808,587 3.4013 -4.45%
2016-12-20 0 4.490 4.490 4.500 4.390 4.610 6,158,000 27,570,780 4.4772 3.500 3.500 3.508 3.423 3.594 7,898,773 3.4905 -2.18%
2016-12-19 0 4.590 4.590 4.600 4.540 4.620 2,831,710 12,962,320 4.5776 3.578 3.578 3.586 3.539 3.602 3,632,191 3.5687 -0.43%
2016-12-16 0 4.610 4.600 4.620 4.600 4.700 3,931,000 18,204,980 4.6311 3.594 3.586 3.602 3.586 3.664 5,042,234 3.6105 -1.07%
2016-12-15 0 4.660 4.660 4.670 4.600 4.810 4,637,250 21,829,632 4.7075 3.633 3.633 3.641 3.586 3.750 5,948,130 3.6700 -2.31%
2016-12-14 0 4.770 4.770 4.780 4.760 4.860 2,855,500 13,715,926 4.8033 3.719 3.719 3.727 3.711 3.789 3,662,707 3.7448 -0.83%
2016-12-13 0 4.810 4.810 4.830 4.750 4.830 3,114,000 14,913,770 4.7893 3.750 3.750 3.766 3.703 3.766 3,994,281 3.7338 0.63%
2016-12-12 0 4.780 4.770 4.780 4.760 4.890 4,142,000 19,826,580 4.7867 3.727 3.719 3.727 3.711 3.812 5,312,881 3.7318 0.21%
2016-12-09 0 4.770 4.760 4.770 4.750 4.860 2,493,420 11,959,697 4.7965 3.719 3.711 3.719 3.703 3.789 3,198,272 3.7394 -1.65%
2016-12-08 0 4.850 4.840 4.850 4.800 4.900 1,362,000 6,601,640 4.8470 3.781 3.773 3.781 3.742 3.820 1,747,017 3.7788 0.41%
2016-12-07 0 4.830 4.830 4.840 4.810 4.920 2,237,680 10,867,071 4.8564 3.766 3.766 3.773 3.750 3.836 2,870,238 3.7861 -1.83%
2016-12-06 0 4.920 4.910 4.920 4.810 4.980 6,576,000 32,311,950 4.9136 3.836 3.828 3.836 3.750 3.882 8,434,935 3.8307 2.29%
2016-12-05 0 4.810 4.810 4.820 4.710 4.830 3,763,000 17,980,321 4.7782 3.750 3.750 3.758 3.672 3.766 4,826,743 3.7251 0.21%
2016-12-02 0 4.800 4.780 4.790 4.700 4.810 6,183,244 29,482,093 4.7681 3.742 3.727 3.734 3.664 3.750 7,931,153 3.7173 0.42%
2016-12-01 0 4.780 4.780 4.790 4.730 4.840 4,594,000 21,963,840 4.7810 3.727 3.727 3.734 3.688 3.773 5,892,654 3.7273 0.21%
2016-11-30 0 4.770 4.770 4.800 4.770 4.880 4,114,000 19,751,020 4.8009 3.719 3.719 3.742 3.719 3.805 5,276,965 3.7429 -2.05%
2016-11-29 0 4.870 4.840 4.860 4.780 4.890 2,381,420 11,498,382 4.8284 3.797 3.773 3.789 3.727 3.812 3,054,611 3.7643 0.62%
2016-11-28 0 4.840 4.790 4.800 4.790 4.910 2,550,000 12,336,130 4.8377 3.773 3.734 3.742 3.734 3.828 3,270,846 3.7715 -0.21%
2016-11-25 0 4.850 4.830 4.860 4.830 4.950 1,578,000 7,664,400 4.8570 3.781 3.766 3.789 3.766 3.859 2,024,077 3.7866 -1.42%
2016-11-24 0 4.920 4.920 4.930 4.850 4.940 1,842,000 8,997,500 4.8846 3.836 3.836 3.844 3.781 3.851 2,362,705 3.8081 0.82%
2016-11-23 0 4.880 4.860 4.880 4.860 4.940 1,154,000 5,628,590 4.8775 3.805 3.789 3.805 3.789 3.851 1,480,218 3.8025 -0.41%
2016-11-22 0 4.900 4.900 4.920 4.900 4.950 1,676,000 8,238,680 4.9157 3.820 3.820 3.836 3.820 3.859 2,149,780 3.8323 0.20%
2016-11-21 0 4.890 4.890 4.910 4.860 4.950 2,516,013 12,297,553 4.8877 3.812 3.812 3.828 3.789 3.859 3,227,252 3.8105 -1.01%
2016-11-18 0 4.940 4.930 4.950 4.720 5.000 7,388,041 36,512,528 4.9421 3.851 3.844 3.859 3.680 3.898 9,476,528 3.8529 3.78%
2016-11-17 0 4.760 4.770 4.780 4.570 4.780 2,980,000 14,007,088 4.7004 3.711 3.719 3.727 3.563 3.727 3,822,401 3.6645 2.81%
2016-11-16 0 4.630 4.610 4.650 4.570 4.650 3,176,000 14,626,580 4.6053 3.610 3.594 3.625 3.563 3.625 4,073,807 3.5904 0.00%
2016-11-15 0 4.630 4.610 4.630 4.590 4.680 1,534,000 7,096,870 4.6264 3.610 3.594 3.610 3.578 3.649 1,967,639 3.6068 -1.49%
2016-11-14 0 4.700 4.670 4.710 4.500 4.710 2,616,000 12,126,078 4.6354 3.664 3.641 3.672 3.508 3.672 3,355,504 3.6138 0.86%
2016-11-11 0 4.660 4.650 4.660 4.610 4.750 2,585,420 12,035,743 4.6552 3.633 3.625 3.633 3.594 3.703 3,316,279 3.6293 -2.10%
2016-11-10 0 4.760 4.750 4.760 4.700 4.780 1,884,000 8,942,190 4.7464 3.711 3.703 3.711 3.664 3.727 2,416,578 3.7004 1.93%
2016-11-09 0 4.670 4.670 4.700 4.600 4.780 3,496,000 16,362,878 4.6805 3.641 3.641 3.664 3.586 3.727 4,484,266 3.6490 -1.48%
2016-11-08 0 4.740 4.720 4.750 4.720 4.830 3,626,426 17,203,207 4.7438 3.695 3.680 3.703 3.680 3.766 4,651,562 3.6984 -0.21%
2016-11-07 0 4.750 4.740 4.760 4.660 4.770 2,032,000 9,624,070 4.7363 3.703 3.695 3.711 3.633 3.719 2,606,416 3.6925 1.71%
2016-11-04 0 4.670 4.660 4.680 4.660 4.740 2,704,000 12,673,940 4.6871 3.641 3.633 3.649 3.633 3.695 3,468,380 3.6541 -0.64%
2016-11-03 0 4.700 4.700 4.710 4.700 4.770 1,905,400 9,008,516 4.7279 3.664 3.664 3.672 3.664 3.719 2,444,028 3.6859 -1.05%
2016-11-02 0 4.750 4.750 4.760 4.720 4.760 2,770,000 13,148,850 4.7469 3.703 3.703 3.711 3.680 3.711 3,553,037 3.7007 0.00%
2016-11-01 0 4.750 4.750 4.770 4.750 4.820 4,056,013 19,378,731 4.7778 3.703 3.703 3.719 3.703 3.758 5,202,586 3.7248 -0.84%
2016-10-31 0 4.790 4.760 4.850 4.690 4.850 4,483,710 21,410,068 4.7751 3.734 3.711 3.781 3.656 3.781 5,751,187 3.7227 0.21%
2016-10-28 0 4.780 4.780 4.790 4.770 4.860 2,638,000 12,704,580 4.8160 3.727 3.727 3.734 3.719 3.789 3,383,723 3.7546 -0.83%
2016-10-27 0 4.820 4.800 4.820 4.760 4.840 1,427,000 6,837,230 4.7913 3.758 3.742 3.758 3.711 3.773 1,830,391 3.7354 0.42%
2016-10-26 0 4.800 4.800 4.810 4.750 4.820 2,782,000 13,323,890 4.7893 3.742 3.742 3.750 3.703 3.758 3,568,429 3.7338 -0.21%
2016-10-25 0 4.810 4.790 4.810 4.750 4.830 2,694,000 12,883,730 4.7824 3.750 3.734 3.750 3.703 3.766 3,455,553 3.7284 1.26%
2016-10-24 0 4.750 4.750 4.760 4.720 4.840 5,130,000 24,449,840 4.7661 3.703 3.703 3.711 3.680 3.773 6,580,173 3.7157 -1.45%
2016-10-20 0 4.820 4.820 4.840 4.700 4.870 4,424,000 21,159,840 4.7830 3.758 3.758 3.773 3.664 3.797 5,674,598 3.7289 2.34%
2016-10-19 0 4.710 4.680 4.710 4.660 4.860 6,909,000 32,653,650 4.7262 3.672 3.649 3.672 3.633 3.789 8,862,070 3.6847 -2.89%
2016-10-18 0 4.850 4.840 4.850 4.800 4.960 2,633,990 12,739,371 4.8365 3.781 3.773 3.781 3.742 3.867 3,378,579 3.7706 0.62%
2016-10-17 0 4.820 4.810 4.820 4.810 4.900 2,718,000 13,198,390 4.8559 3.758 3.750 3.758 3.750 3.820 3,486,337 3.7857 -0.21%
2016-10-14 0 4.830 4.820 4.830 4.790 4.880 3,190,000 15,380,550 4.8215 3.766 3.758 3.766 3.734 3.805 4,091,765 3.7589 0.42%
2016-10-13 0 4.810 4.810 4.820 4.790 4.940 4,632,026 22,345,974 4.8242 3.750 3.750 3.758 3.734 3.851 5,941,429 3.7610 -1.84%
2016-10-12 0 4.900 4.890 4.900 4.850 5.020 7,714,000 38,010,260 4.9274 3.820 3.812 3.820 3.781 3.914 9,894,631 3.8415 -2.20%
2016-10-11 0 5.010 5.010 5.040 5.010 5.100 4,571,532 23,067,644 5.0459 3.906 3.906 3.929 3.906 3.976 5,863,835 3.9339 -0.79%
2016-10-07 0 5.050 5.050 5.060 5.020 5.120 6,100,000 30,799,430 5.0491 3.937 3.937 3.945 3.914 3.992 7,824,377 3.9363 -0.79%
2016-10-06 0 5.090 5.080 5.110 5.030 5.140 6,671,000 33,867,300 5.0768 3.968 3.960 3.984 3.921 4.007 8,556,791 3.9579 0.99%
2016-10-05 0 5.040 5.030 5.050 5.010 5.130 8,959,210 45,207,030 5.0459 3.929 3.921 3.937 3.906 3.999 11,491,843 3.9338 -1.37%
2016-10-04 0 5.110 5.100 5.110 5.080 5.180 4,707,000 24,040,738 5.1074 3.984 3.976 3.984 3.960 4.038 6,037,598 3.9818 -1.35%
2016-10-03 0 5.180 5.160 5.180 5.130 5.240 3,032,000 15,720,308 5.1848 4.038 4.023 4.038 3.999 4.085 3,889,100 4.0421 1.57%
2016-09-30 0 5.100 5.090 5.100 5.080 5.190 3,192,000 16,344,940 5.1206 3.976 3.968 3.976 3.960 4.046 4,094,330 3.9921 -2.11%
2016-09-29 0 5.210 5.210 5.230 5.150 5.240 2,630,000 13,703,830 5.2106 4.062 4.062 4.077 4.015 4.085 3,373,461 4.0622 0.97%
2016-09-28 0 5.160 5.150 5.180 5.140 5.190 1,028,000 5,304,330 5.1599 4.023 4.015 4.038 4.007 4.046 1,318,600 4.0227 0.00%
2016-09-27 0 5.160 5.160 5.170 5.100 5.200 3,410,000 17,555,860 5.1483 4.023 4.023 4.031 3.976 4.054 4,373,955 4.0137 0.00%
2016-09-26 0 5.160 5.150 5.160 5.150 5.250 3,360,935 17,416,462 5.1820 4.023 4.015 4.023 4.015 4.093 4,311,020 4.0400 -1.15%
2016-09-23 0 5.220 5.210 5.220 5.210 5.270 2,597,300 13,579,371 5.2283 4.070 4.062 4.070 4.062 4.109 3,331,517 4.0760 -0.57%
2016-09-22 0 5.250 5.230 5.250 5.220 5.390 3,602,000 19,091,720 5.3003 4.093 4.077 4.093 4.070 4.202 4,620,231 4.1322 -1.13%
2016-09-21 0 5.310 5.300 5.310 5.210 5.390 6,800,000 36,079,900 5.3059 4.140 4.132 4.140 4.062 4.202 8,722,257 4.1365 1.92%
2016-09-20 0 5.210 5.200 5.210 5.170 5.250 3,102,610 16,109,171 5.1921 4.062 4.054 4.062 4.031 4.093 3,979,671 4.0479 -0.19%
2016-09-19 0 5.220 5.220 5.230 5.190 5.290 4,234,000 22,119,390 5.2242 4.070 4.070 4.077 4.046 4.124 5,430,888 4.0729 -1.14%
2016-09-15 0 5.280 5.260 5.290 5.180 5.290 6,546,800 34,243,090 5.2305 4.116 4.101 4.124 4.038 4.124 8,397,481 4.0778 1.73%
2016-09-14 0 5.190 5.190 5.200 5.100 5.230 4,004,000 20,798,610 5.1945 4.046 4.046 4.054 3.976 4.077 5,135,870 4.0497 1.17%
2016-09-13 0 5.130 5.120 5.130 5.100 5.250 11,938,000 61,884,940 5.1839 3.999 3.992 3.999 3.976 4.093 15,312,692 4.0414 -0.77%
2016-09-12 0 5.170 5.160 5.170 5.160 5.270 9,368,000 48,713,790 5.2000 4.031 4.023 4.031 4.023 4.109 12,016,192 4.0540 -2.82%
2016-09-09 0 5.320 5.320 5.330 5.200 5.600 19,411,200 103,986,076 5.3570 4.148 4.148 4.155 4.054 4.366 24,898,452 4.1764 1.92%
2016-09-08 0 5.220 5.210 5.220 5.200 5.300 6,885,494 36,107,093 5.2439 4.070 4.062 4.070 4.054 4.132 8,831,919 4.0883 0.00%
2016-09-07 0 5.220 5.210 5.220 5.130 5.260 15,401,000 79,978,320 5.1931 4.070 4.062 4.070 3.999 4.101 19,754,629 4.0486 -0.57%
2016-09-06 0 5.250 5.250 5.260 5.180 5.270 10,883,000 56,783,070 5.2176 4.093 4.093 4.101 4.038 4.109 13,959,459 4.0677 0.38%
2016-09-05 0 5.230 5.220 5.230 5.200 5.340 10,215,475 53,481,305 5.2353 4.077 4.070 4.077 4.054 4.163 13,103,235 4.0815 -0.95%
2016-09-02 0 5.280 5.270 5.290 5.200 5.350 13,742,000 72,387,930 5.2676 4.116 4.109 4.124 4.054 4.171 17,626,655 4.1067 1.73%
2016-09-01 0 5.190 5.190 5.200 5.090 5.250 234,637,932 1,181,195,499 5.0341 4.046 4.046 4.054 3.968 4.093 300,966,517 3.9247 -5.46%
2016-08-31 0 5.490 5.480 5.490 5.420 5.570 2,784,000 15,326,840 5.5053 4.280 4.272 4.280 4.226 4.342 3,570,995 4.2920 0.18%
2016-08-30 0 5.480 5.480 5.490 5.400 5.530 2,688,000 14,682,880 5.4624 4.272 4.272 4.280 4.210 4.311 3,447,857 4.2586 1.11%
2016-08-29 0 5.420 5.410 5.420 5.390 5.610 4,644,960 25,414,549 5.4714 4.226 4.218 4.226 4.202 4.374 5,958,020 4.2656 -1.81%
2016-08-26 0 5.520 5.510 5.530 5.470 5.570 6,686,000 36,865,210 5.5138 4.303 4.296 4.311 4.264 4.342 8,576,031 4.2986 1.28%
2016-08-25 0 5.450 5.450 5.470 5.430 5.660 5,300,000 29,261,320 5.5210 4.249 4.249 4.264 4.233 4.413 6,798,230 4.3043 -3.37%
2016-08-24 0 5.640 5.630 5.640 5.600 5.790 4,960,000 28,198,540 5.6852 4.397 4.389 4.397 4.366 4.514 6,362,117 4.4323 1.08%
2016-08-23 0 5.580 5.570 5.580 5.540 5.670 5,116,000 28,622,310 5.5947 4.350 4.342 4.350 4.319 4.420 6,562,216 4.3617 -1.59%
2016-08-22 0 5.670 5.660 5.670 5.600 5.790 3,980,156 22,580,524 5.6733 4.420 4.413 4.420 4.366 4.514 5,105,286 4.4230 -0.79%
2016-08-19 0 5.930 5.910 5.950 5.870 5.970 5,801,200 34,294,240 5.9116 4.456 4.441 4.471 4.411 4.486 7,720,643 4.4419 0.34%
2016-08-18 0 5.910 5.910 5.930 5.890 6.010 6,206,000 36,916,690 5.9485 4.441 4.441 4.456 4.426 4.516 8,259,379 4.4697 0.17%
2016-08-17 0 5.900 5.900 5.910 5.890 5.970 4,843,000 28,755,982 5.9376 4.433 4.433 4.441 4.426 4.486 6,445,403 4.4615 -0.51%
2016-08-16 0 5.930 5.920 5.930 5.880 6.070 6,639,450 39,493,271 5.9483 4.456 4.448 4.456 4.418 4.561 8,836,245 4.4695 -1.66%
2016-08-15 0 6.030 6.020 6.030 5.930 6.140 7,684,017 46,480,590 6.0490 4.531 4.523 4.531 4.456 4.614 10,226,427 4.5451 1.69%
2016-08-12 0 5.930 5.930 5.940 5.780 5.940 8,705,000 51,329,140 5.8965 4.456 4.456 4.463 4.343 4.463 11,585,223 4.4306 2.24%
2016-08-11 0 5.800 5.790 5.800 5.720 5.890 9,714,065 56,420,355 5.8081 4.358 4.351 4.358 4.298 4.426 12,928,157 4.3641 1.93%
2016-08-10 0 5.690 5.680 5.690 5.610 5.860 11,099,917 63,619,947 5.7316 4.275 4.268 4.275 4.215 4.403 14,772,546 4.3066 -1.56%
2016-08-09 0 5.780 5.770 5.780 5.570 5.950 43,594,078 251,498,287 5.7691 4.343 4.336 4.343 4.185 4.471 58,018,049 4.3348 7.24%
2016-08-08 0 5.390 5.390 5.400 5.360 5.420 6,638,280 35,762,939 5.3874 4.050 4.050 4.057 4.027 4.073 8,834,687 4.0480 0.00%
2016-08-05 0 5.390 5.370 5.390 5.360 5.470 10,022,612 54,132,404 5.4010 4.050 4.035 4.050 4.027 4.110 13,338,793 4.0583 2.47%
2016-08-04 0 5.260 5.240 5.260 5.230 5.330 2,128,000 11,206,960 5.2664 3.952 3.937 3.952 3.930 4.005 2,832,091 3.9571 -0.94%
2016-08-03 0 5.310 5.290 5.310 5.240 5.320 2,305,480 12,220,857 5.3008 3.990 3.975 3.990 3.937 3.997 3,068,294 3.9829 -0.19%
2016-08-01 0 5.320 5.300 5.320 5.290 5.330 1,880,000 9,974,638 5.3057 3.997 3.982 3.997 3.975 4.005 2,502,036 3.9866 0.38%
2016-07-29 0 5.300 5.300 5.310 5.270 5.390 1,300,000 6,929,740 5.3306 3.982 3.982 3.990 3.960 4.050 1,730,131 4.0053 -2.21%
2016-07-28 0 5.420 5.400 5.420 5.380 5.430 1,314,482 7,098,810 5.4005 4.073 4.057 4.073 4.042 4.080 1,749,405 4.0578 0.74%
2016-07-27 0 5.380 5.370 5.390 5.330 5.460 1,120,000 6,008,048 5.3643 4.042 4.035 4.050 4.005 4.103 1,490,574 4.0307 -0.74%
2016-07-26 0 5.420 5.400 5.420 5.300 5.450 969,660 5,243,007 5.4071 4.073 4.057 4.073 3.982 4.095 1,290,491 4.0628 0.74%
2016-07-25 0 5.380 5.380 5.390 5.370 5.460 1,161,913 6,282,792 5.4073 4.042 4.042 4.050 4.035 4.103 1,546,355 4.0630 -0.74%
2016-07-22 0 5.420 5.400 5.420 5.340 5.430 1,450,065 7,815,375 5.3897 4.073 4.057 4.073 4.012 4.080 1,929,848 4.0497 0.37%
2016-07-21 0 5.400 5.390 5.400 5.350 5.420 1,328,361 7,171,083 5.3984 4.057 4.050 4.057 4.020 4.073 1,767,876 4.0563 0.56%
2016-07-20 0 5.370 5.370 5.380 5.340 5.410 2,032,000 10,942,290 5.3850 4.035 4.035 4.042 4.012 4.065 2,704,328 4.0462 0.19%
2016-07-19 0 5.360 5.350 5.370 5.260 5.380 1,820,000 9,668,670 5.3125 4.027 4.020 4.035 3.952 4.042 2,422,183 3.9917 1.13%
2016-07-18 0 5.300 5.280 5.300 5.210 5.320 1,512,000 8,010,380 5.2979 3.982 3.967 3.982 3.915 3.997 2,012,275 3.9808 0.76%
2016-07-15 0 5.260 5.250 5.260 5.180 5.280 820,000 4,312,980 5.2597 3.952 3.945 3.952 3.892 3.967 1,091,313 3.9521 0.38%
2016-07-14 0 5.240 5.230 5.240 5.120 5.300 1,514,000 7,918,420 5.2301 3.937 3.930 3.937 3.847 3.982 2,014,937 3.9299 -0.76%
2016-07-13 0 5.280 5.260 5.280 5.090 5.290 2,989,656 15,577,907 5.2106 3.967 3.952 3.967 3.825 3.975 3,978,843 3.9152 2.92%
2016-07-12 0 5.130 5.120 5.140 5.030 5.150 3,147,000 16,060,550 5.1034 3.855 3.847 3.862 3.779 3.870 4,188,248 3.8347 1.18%
2016-07-11 0 5.070 5.060 5.070 5.010 5.080 3,016,000 15,240,520 5.0532 3.810 3.802 3.810 3.764 3.817 4,013,904 3.7969 0.80%
2016-07-08 0 5.030 5.030 5.040 5.010 5.130 2,035,709 10,300,292 5.0598 3.779 3.779 3.787 3.764 3.855 2,709,264 3.8019 -1.37%
2016-07-07 0 5.100 5.090 5.100 5.070 5.150 1,100,468 5,626,738 5.1130 3.832 3.825 3.832 3.810 3.870 1,464,580 3.8419 -0.39%
2016-07-06 0 5.120 5.100 5.120 5.080 5.160 1,062,000 5,434,060 5.1168 3.847 3.832 3.847 3.817 3.877 1,413,384 3.8447 -0.58%
2016-07-05 0 5.150 5.120 5.150 5.110 5.270 1,760,000 9,116,960 5.1801 3.870 3.847 3.870 3.840 3.960 2,342,331 3.8923 -1.34%
2016-07-04 0 5.220 5.210 5.220 5.170 5.250 3,499,047 18,221,413 5.2075 3.922 3.915 3.922 3.885 3.945 4,656,777 3.9129 1.16%
2016-06-30 0 5.160 5.150 5.160 5.110 5.260 2,542,000 13,175,680 5.1832 3.877 3.870 3.877 3.840 3.952 3,383,071 3.8946 0.00%
2016-06-29 0 5.160 5.110 5.160 5.100 5.170 971,000 4,981,440 5.1302 3.877 3.840 3.877 3.832 3.885 1,292,275 3.8548 1.38%
2016-06-28 0 5.090 5.080 5.090 4.980 5.140 854,000 4,323,940 5.0632 3.825 3.817 3.825 3.742 3.862 1,136,563 3.8044 -0.20%
2016-06-27 0 5.100 5.100 5.130 5.030 5.170 1,184,000 6,038,530 5.1001 3.832 3.832 3.855 3.779 3.885 1,575,750 3.8322 0.59%
2016-06-24 0 5.070 5.070 5.080 4.960 5.260 4,052,000 20,651,480 5.0966 3.810 3.810 3.817 3.727 3.952 5,392,685 3.8295 -3.24%
2016-06-23 0 5.240 5.240 5.250 5.200 5.280 1,890,000 9,913,588 5.2453 3.937 3.937 3.945 3.907 3.967 2,515,344 3.9412 0.77%
2016-06-22 0 5.200 5.180 5.200 5.190 5.220 1,953,610 10,148,623 5.1948 3.907 3.892 3.907 3.900 3.922 2,600,001 3.9033 0.00%
2016-06-21 0 5.200 5.190 5.200 5.140 5.210 2,038,863 10,580,293 5.1893 3.907 3.900 3.907 3.862 3.915 2,713,462 3.8992 0.00%
2016-06-20 0 5.200 5.190 5.200 5.190 5.270 3,062,000 15,983,123 5.2198 3.907 3.900 3.907 3.900 3.960 4,075,124 3.9221 -0.76%
2016-06-17 0 5.240 5.180 5.250 5.150 5.320 6,123,927 31,943,634 5.2162 3.937 3.892 3.945 3.870 3.997 8,150,150 3.9194 0.96%
2016-06-16 0 5.190 5.170 5.190 5.140 5.250 3,946,000 20,558,180 5.2099 3.900 3.885 3.900 3.862 3.945 5,251,613 3.9146 -0.76%
2016-06-15 0 5.230 5.230 5.250 5.160 5.260 1,669,500 8,725,426 5.2264 3.930 3.930 3.945 3.877 3.952 2,221,887 3.9270 -0.38%
2016-06-14 0 5.250 5.240 5.260 5.150 5.320 1,436,486 7,575,010 5.2733 3.945 3.937 3.952 3.870 3.997 1,911,776 3.9623 -0.19%
2016-06-13 0 5.260 5.250 5.260 5.180 5.410 1,744,000 9,200,480 5.2755 3.952 3.945 3.952 3.892 4.065 2,321,037 3.9640 -1.87%
2016-06-10 0 5.360 5.350 5.360 5.340 5.500 1,462,000 7,942,510 5.4326 4.027 4.020 4.027 4.012 4.133 1,945,732 4.0820 -1.47%
2016-06-08 0 5.440 5.430 5.450 5.430 5.490 1,929,494 10,525,589 5.4551 4.088 4.080 4.095 4.080 4.125 2,567,906 4.0989 -1.09%
2016-06-07 0 5.500 5.490 5.510 5.480 5.530 1,297,830 7,149,833 5.5091 4.133 4.125 4.140 4.118 4.155 1,727,243 4.1394 0.55%
2016-06-06 0 5.470 5.470 5.490 5.400 5.520 3,610,000 19,805,764 5.4864 4.110 4.110 4.125 4.057 4.148 4,804,441 4.1224 0.37%
2016-06-03 0 5.450 5.440 5.450 5.400 5.470 2,490,039 13,565,459 5.4479 4.095 4.088 4.095 4.057 4.110 3,313,918 4.0935 0.18%
2016-06-02 0 5.440 5.430 5.440 5.430 5.500 2,299,000 12,588,960 5.4758 4.088 4.080 4.088 4.080 4.133 3,059,670 4.1145 -0.55%
2016-06-01 0 5.470 5.440 5.480 5.400 5.590 4,428,000 24,274,605 5.4821 4.110 4.088 4.118 4.057 4.200 5,893,092 4.1192 1.30%
2016-05-31 0 5.400 5.370 5.400 5.250 5.450 3,714,969 19,913,854 5.3604 4.057 4.035 4.057 3.945 4.095 4,944,141 4.0278 2.47%
2016-05-30 0 5.270 5.270 5.280 5.160 5.300 1,290,112 6,788,681 5.2621 3.960 3.960 3.967 3.877 3.982 1,716,971 3.9539 0.76%
2016-05-27 0 5.230 5.230 5.250 5.200 5.320 1,334,967 7,007,916 5.2495 3.930 3.930 3.945 3.907 3.997 1,776,667 3.9444 -1.69%
2016-05-26 0 5.320 5.320 5.360 5.290 5.380 998,000 5,311,990 5.3226 3.997 3.997 4.027 3.975 4.042 1,328,208 3.9994 -0.93%
2016-05-25 0 5.370 5.360 5.380 5.260 5.390 3,186,038 17,009,494 5.3388 4.035 4.027 4.042 3.952 4.050 4,240,202 4.0115 2.68%
2016-05-24 0 5.230 5.200 5.230 5.080 5.400 3,096,000 16,313,900 5.2693 3.930 3.907 3.930 3.817 4.057 4,120,373 3.9593 0.19%
2016-05-23 0 5.220 5.220 5.250 5.140 5.280 1,656,000 8,637,140 5.2157 3.922 3.922 3.945 3.862 3.967 2,203,921 3.9190 0.58%
2016-05-20 0 5.190 5.160 5.190 5.110 5.240 2,520,655 12,958,358 5.1409 3.900 3.877 3.900 3.840 3.937 3,354,664 3.8628 1.17%
2016-05-19 0 5.130 5.120 5.140 5.120 5.170 1,761,000 9,036,550 5.1315 3.855 3.847 3.862 3.847 3.885 2,343,662 3.8557 -0.77%
2016-05-18 0 5.170 5.150 5.170 5.090 5.330 1,046,557 5,396,385 5.1563 3.885 3.870 3.885 3.825 4.005 1,392,831 3.8744 0.19%
2016-05-17 0 5.160 5.140 5.170 5.100 5.220 746,000 3,847,510 5.1575 3.877 3.862 3.885 3.832 3.922 992,829 3.8753 0.78%
2016-05-16 0 5.120 5.120 5.140 5.110 5.160 708,938 3,637,495 5.1309 3.847 3.847 3.862 3.840 3.877 943,504 3.8553 0.20%
2016-05-13 0 5.110 5.090 5.110 5.050 5.180 1,745,660 8,887,043 5.0909 3.840 3.825 3.840 3.795 3.892 2,323,246 3.8253 0.99%
2016-05-12 0 5.060 5.060 5.080 5.020 5.140 783,340 3,955,679 5.0498 3.802 3.802 3.817 3.772 3.862 1,042,524 3.7943 -1.56%
2016-05-11 0 5.140 5.090 5.140 5.090 5.170 2,268,000 11,576,626 5.1043 3.862 3.825 3.862 3.825 3.885 3,018,413 3.8353 0.59%
2016-05-10 0 5.110 5.100 5.160 5.060 5.160 1,449,483 7,389,123 5.0978 3.840 3.832 3.877 3.802 3.877 1,929,073 3.8304 -0.39%
2016-05-09 0 5.130 5.130 5.140 5.100 5.240 1,098,000 5,652,250 5.1478 3.855 3.855 3.862 3.832 3.937 1,461,295 3.8680 0.00%
2016-05-06 0 5.130 5.130 5.140 5.100 5.210 1,733,494 8,926,854 5.1496 3.855 3.855 3.862 3.832 3.915 2,307,055 3.8694 -1.35%
2016-05-05 0 5.200 5.200 5.210 5.200 5.270 1,493,300 7,802,688 5.2251 3.907 3.907 3.915 3.907 3.960 1,987,388 3.9261 -1.33%
2016-05-04 0 5.270 5.250 5.270 5.220 5.360 1,663,682 8,814,360 5.2981 3.960 3.945 3.960 3.922 4.027 2,214,144 3.9809 -2.04%
2016-05-03 0 5.380 5.360 5.400 5.360 5.490 4,199,819 22,795,718 5.4278 4.042 4.027 4.057 4.027 4.125 5,589,413 4.0784 -3.06%
2016-04-29 0 5.550 5.440 5.570 5.230 5.590 7,386,000 39,966,610 5.4111 4.170 4.088 4.185 3.930 4.200 9,829,805 4.0659 6.73%
2016-04-28 0 5.200 5.200 5.210 5.070 5.230 1,374,000 7,125,930 5.1863 3.907 3.907 3.915 3.810 3.930 1,828,615 3.8969 1.17%
2016-04-27 0 5.140 5.110 5.140 5.100 5.190 912,000 4,679,010 5.1305 3.862 3.840 3.862 3.832 3.900 1,213,753 3.8550 -0.39%
2016-04-26 0 5.160 5.140 5.160 5.090 5.170 1,323,415 6,785,843 5.1275 3.877 3.862 3.877 3.825 3.885 1,761,293 3.8528 -0.58%
2016-04-25 0 5.190 5.180 5.190 5.130 5.250 1,265,500 6,531,150 5.1609 3.900 3.892 3.900 3.855 3.945 1,684,216 3.8779 0.78%
2016-04-22 0 5.150 5.140 5.150 5.100 5.310 2,460,508 12,665,472 5.1475 3.870 3.862 3.870 3.832 3.990 3,274,616 3.8678 -3.26%
2016-04-21 0 5.470 5.450 5.480 5.300 5.550 3,321,680 18,019,597 5.4248 4.000 3.985 4.007 3.876 4.059 4,542,380 3.9670 3.01%
2016-04-20 0 5.310 5.320 5.330 5.250 5.400 3,522,000 18,764,060 5.3277 3.883 3.890 3.898 3.839 3.949 4,816,317 3.8959 -1.12%
2016-04-19 0 5.370 5.350 5.370 5.330 5.570 3,803,983 20,541,882 5.4001 3.927 3.912 3.927 3.898 4.073 5,201,927 3.9489 -3.42%
2016-04-18 0 5.560 5.540 5.580 5.540 5.590 1,084,494 6,016,531 5.5478 4.066 4.051 4.080 4.051 4.088 1,483,040 4.0569 -0.54%
2016-04-15 0 5.590 5.570 5.600 5.530 5.600 2,103,639 11,698,667 5.5612 4.088 4.073 4.095 4.044 4.095 2,876,715 4.0667 0.54%
2016-04-14 0 5.560 5.550 5.560 5.500 5.610 2,197,412 12,198,311 5.5512 4.066 4.059 4.066 4.022 4.102 3,004,950 4.0594 0.72%
2016-04-13 0 5.520 5.510 5.530 5.420 5.570 2,154,178 11,808,083 5.4815 4.037 4.029 4.044 3.963 4.073 2,945,827 4.0084 -1.08%
2016-04-12 0 5.580 5.570 5.580 5.480 5.650 1,560,000 8,697,600 5.5754 4.080 4.073 4.080 4.007 4.132 2,133,292 4.0771 1.64%
2016-04-11 0 5.490 5.490 5.500 5.340 5.510 3,309,000 17,943,914 5.4228 4.015 4.015 4.022 3.905 4.029 4,525,040 3.9655 0.92%
2016-04-08 0 5.440 5.440 5.450 5.390 5.610 3,192,000 17,404,720 5.4526 3.978 3.978 3.985 3.942 4.102 4,365,043 3.9873 -3.03%
2016-04-07 0 5.610 5.610 5.620 5.300 5.650 7,499,000 41,298,148 5.5072 4.102 4.102 4.110 3.876 4.132 10,254,844 4.0272 5.65%
2016-04-06 0 5.310 5.290 5.310 5.110 5.330 5,550,000 29,178,970 5.2575 3.883 3.868 3.883 3.737 3.898 7,589,596 3.8446 1.53%
2016-04-05 0 5.230 5.230 5.250 4.910 5.510 9,456,982 49,835,847 5.2697 3.825 3.825 3.839 3.591 4.029 12,932,374 3.8536 8.28%
2016-04-01 0 4.830 4.830 4.840 4.830 4.980 824,079 4,047,667 4.9117 3.532 3.532 3.539 3.532 3.642 1,126,924 3.5918 -2.82%
2016-03-31 0 4.970 4.960 4.980 4.850 5.030 3,911,018 19,380,829 4.9554 3.634 3.627 3.642 3.547 3.678 5,348,297 3.6237 2.47%
2016-03-30 0 4.850 4.840 4.860 4.830 4.870 1,725,000 8,373,020 4.8539 3.547 3.539 3.554 3.532 3.561 2,358,929 3.5495 -0.21%
2016-03-29 0 4.860 4.850 4.860 4.740 4.870 2,112,344 10,122,527 4.7921 3.554 3.547 3.554 3.466 3.561 2,888,619 3.5043 2.32%
2016-03-24 0 4.750 4.750 4.760 4.670 4.830 3,096,000 14,759,240 4.7672 3.474 3.474 3.481 3.415 3.532 4,233,764 3.4861 -1.04%
2016-03-23 0 4.800 4.800 4.810 4.790 4.830 1,474,000 7,089,610 4.8098 3.510 3.510 3.517 3.503 3.532 2,015,687 3.5172 -0.21%
2016-03-22 0 4.810 4.810 4.820 4.690 4.840 2,524,028 12,088,103 4.7892 3.517 3.517 3.525 3.430 3.539 3,451,595 3.5022 2.12%
2016-03-21 0 4.710 4.700 4.730 4.680 4.770 1,289,700 6,101,770 4.7312 3.444 3.437 3.459 3.422 3.488 1,763,658 3.4597 -0.21%
2016-03-18 0 4.720 4.710 4.720 4.530 4.770 3,020,500 14,102,350 4.6689 3.452 3.444 3.452 3.313 3.488 4,130,518 3.4142 3.06%
2016-03-17 0 4.580 4.570 4.580 4.540 4.610 1,394,248 6,381,615 4.5771 3.349 3.342 3.349 3.320 3.371 1,906,627 3.3471 0.44%
2016-03-16 0 4.560 4.550 4.560 4.460 4.570 1,690,000 7,674,920 4.5414 3.335 3.327 3.335 3.261 3.342 2,311,066 3.3209 0.88%
2016-03-15 0 4.520 4.500 4.520 4.460 4.520 732,000 3,294,620 4.5008 3.305 3.291 3.305 3.261 3.305 1,001,006 3.2913 0.22%
2016-03-14 0 4.510 4.500 4.530 4.440 4.600 2,676,710 12,080,830 4.5133 3.298 3.291 3.313 3.247 3.364 3,660,387 3.3004 1.58%
2016-03-11 0 4.440 4.420 4.440 4.390 4.500 1,087,100 4,822,750 4.4363 3.247 3.232 3.247 3.210 3.291 1,486,604 3.2441 -1.55%
2016-03-10 0 4.510 4.490 4.510 4.450 4.510 3,294,883 14,670,545 4.4525 3.298 3.283 3.298 3.254 3.298 4,505,735 3.2560 2.04%
2016-03-09 0 4.420 4.400 4.420 4.360 4.440 2,645,740 11,617,433 4.3910 3.232 3.218 3.232 3.188 3.247 3,618,036 3.2110 1.14%
2016-03-08 0 4.370 4.360 4.380 4.350 4.420 1,259,789 5,533,221 4.3922 3.196 3.188 3.203 3.181 3.232 1,722,755 3.2118 -1.58%
2016-03-07 0 4.440 4.420 4.440 4.410 4.600 2,382,845 10,722,371 4.4998 3.247 3.232 3.247 3.225 3.364 3,258,528 3.2906 -1.77%
2016-03-04 0 4.520 4.500 4.520 4.410 4.550 1,974,000 8,884,570 4.5008 3.305 3.291 3.305 3.225 3.327 2,699,435 3.2913 2.03%
2016-03-03 0 4.430 4.420 4.430 4.330 4.440 2,632,000 11,593,210 4.4047 3.240 3.232 3.240 3.166 3.247 3,599,246 3.2210 3.02%
2016-03-02 0 4.300 4.290 4.300 4.270 4.340 2,994,870 12,908,561 4.3102 3.144 3.137 3.144 3.122 3.174 4,095,469 3.1519 1.18%
2016-03-01 0 4.250 4.250 4.260 4.220 4.320 1,646,800 6,999,408 4.2503 3.108 3.108 3.115 3.086 3.159 2,251,990 3.1081 -0.47%
2016-02-29 0 4.270 4.240 4.280 4.230 4.390 1,388,798 5,942,784 4.2791 3.122 3.101 3.130 3.093 3.210 1,899,174 3.1291 -0.70%
2016-02-26 0 4.300 4.290 4.310 4.240 4.320 1,082,000 4,649,380 4.2970 3.144 3.137 3.152 3.101 3.159 1,479,629 3.1423 2.63%
2016-02-25 0 4.190 4.180 4.220 4.160 4.300 3,796,000 16,117,650 4.2460 3.064 3.057 3.086 3.042 3.144 5,191,010 3.1049 -1.87%
2016-02-24 0 4.270 4.270 4.300 4.260 4.320 2,456,435 10,549,942 4.2948 3.122 3.122 3.144 3.115 3.159 3,359,162 3.1406 -1.61%
2016-02-23 0 4.340 4.330 4.340 4.280 4.370 1,608,781 6,930,783 4.3081 3.174 3.166 3.174 3.130 3.196 2,200,000 3.1504 0.93%
2016-02-22 0 4.300 4.280 4.300 4.220 4.310 2,468,000 10,504,246 4.2562 3.144 3.130 3.144 3.086 3.152 3,374,977 3.1124 1.18%
2016-02-19 0 4.250 4.250 4.260 4.230 4.350 1,500,984 6,392,942 4.2592 3.108 3.108 3.115 3.093 3.181 2,052,588 3.1146 -2.07%
2016-02-18 0 4.340 4.330 4.340 4.200 4.350 4,311,000 18,536,224 4.2998 3.174 3.166 3.174 3.071 3.181 5,895,270 3.1443 4.58%
2016-02-17 0 4.150 4.140 4.150 4.080 4.200 8,007,200 32,957,614 4.1160 3.035 3.027 3.035 2.984 3.071 10,949,804 3.0099 3.49%
2016-02-16 0 4.010 4.000 4.010 3.980 4.040 6,207,590 24,847,182 4.0027 2.932 2.925 2.932 2.910 2.954 8,488,847 2.9270 0.50%
2016-02-15 0 3.990 3.990 4.000 3.810 4.000 6,020,000 23,395,244 3.8863 2.918 2.918 2.925 2.786 2.925 8,232,319 2.8419 2.84%
2016-02-12 0 3.880 3.870 3.880 3.850 3.950 6,717,000 26,245,282 3.9073 2.837 2.830 2.837 2.815 2.888 9,185,463 2.8573 0.52%
2016-02-11 0 3.860 3.850 3.860 3.850 4.130 9,107,000 35,891,247 3.9411 2.823 2.815 2.823 2.815 3.020 12,453,775 2.8820 -7.21%
2016-02-05 0 4.160 4.150 4.160 4.150 4.310 4,378,520 18,335,920 4.1877 3.042 3.035 3.042 3.035 3.152 5,987,603 3.0623 -2.35%
2016-02-04 0 4.260 4.240 4.260 4.120 4.390 8,223,220 34,945,589 4.2496 3.115 3.101 3.115 3.013 3.210 11,245,211 3.1076 -0.70%
2016-02-03 0 4.290 4.250 4.290 4.200 4.320 5,682,000 24,205,380 4.2600 3.137 3.108 3.137 3.071 3.159 7,770,106 3.1152 0.70%
2016-02-02 0 4.260 4.260 4.270 4.250 4.590 14,681,138 64,548,979 4.3967 3.115 3.115 3.122 3.108 3.357 20,076,380 3.2152 -11.25%
2016-02-01 0 4.800 4.780 4.800 4.710 4.870 2,486,000 11,963,280 4.8123 3.510 3.495 3.510 3.444 3.561 3,399,592 3.5190 1.91%
2016-01-29 0 4.710 4.690 4.700 4.600 4.750 3,230,000 15,032,060 4.6539 3.444 3.430 3.437 3.364 3.474 4,417,008 3.4032 3.06%
2016-01-28 0 4.570 4.540 4.570 4.420 4.600 2,776,973 12,591,268 4.5342 3.342 3.320 3.342 3.232 3.364 3,797,496 3.3157 2.47%
2016-01-27 0 4.460 4.420 4.460 4.380 4.490 683,000 3,024,420 4.4281 3.261 3.232 3.261 3.203 3.283 933,999 3.2381 2.53%
2016-01-26 0 4.350 4.350 4.360 4.310 4.500 1,526,575 6,669,575 4.3690 3.181 3.181 3.188 3.152 3.291 2,087,583 3.1949 -2.25%
2016-01-25 0 4.450 4.440 4.450 4.320 4.460 1,756,151 7,700,465 4.3849 3.254 3.247 3.254 3.159 3.261 2,401,527 3.2065 3.01%
2016-01-22 0 4.320 4.310 4.320 4.280 4.450 3,205,803 13,823,681 4.3121 3.159 3.152 3.159 3.130 3.254 4,383,919 3.1533 1.17%
2016-01-21 0 4.270 4.270 4.280 4.270 4.580 2,149,751 9,380,286 4.3634 3.122 3.122 3.130 3.122 3.349 2,939,773 3.1908 -4.47%
2016-01-20 0 4.470 4.440 4.470 4.390 4.510 7,828,337 35,056,788 4.4782 3.269 3.247 3.269 3.210 3.298 10,705,210 3.2747 -0.45%
2016-01-19 0 4.490 4.490 4.510 4.430 4.510 1,930,198 8,627,389 4.4697 3.283 3.283 3.298 3.240 3.298 2,639,536 3.2685 0.45%
2016-01-18 0 4.470 4.470 4.490 4.420 4.540 1,620,000 7,243,420 4.4712 3.269 3.269 3.283 3.232 3.320 2,215,342 3.2697 -1.11%
2016-01-15 0 4.520 4.510 4.540 4.500 4.580 2,564,853 11,658,305 4.5454 3.305 3.298 3.320 3.291 3.349 3,507,423 3.3239 -1.74%
2016-01-14 0 4.600 4.570 4.600 4.550 4.620 1,816,000 8,331,610 4.5879 3.364 3.342 3.364 3.327 3.378 2,483,371 3.3550 0.00%
2016-01-13 0 4.600 4.600 4.610 4.590 4.660 2,638,000 12,180,750 4.6174 3.364 3.364 3.371 3.357 3.408 3,607,451 3.3766 1.10%
2016-01-12 0 4.550 4.540 4.560 4.540 4.610 1,078,561 4,931,709 4.5725 3.327 3.320 3.335 3.320 3.371 1,474,927 3.3437 0.66%
2016-01-11 0 4.520 4.510 4.520 4.500 4.640 2,718,633 12,339,517 4.5389 3.305 3.298 3.305 3.291 3.393 3,717,717 3.3191 -1.09%
2016-01-08 0 4.570 4.570 4.580 4.510 4.780 5,697,388 26,137,733 4.5877 3.342 3.342 3.349 3.298 3.495 7,791,149 3.3548 -4.19%
2016-01-07 0 4.770 4.760 4.800 4.730 4.940 3,294,000 15,835,408 4.8073 3.488 3.481 3.510 3.459 3.612 4,504,528 3.5154 -2.65%
2016-01-06 0 4.900 4.900 4.920 4.900 4.960 1,648,369 8,125,086 4.9292 3.583 3.583 3.598 3.583 3.627 2,254,136 3.6045 -0.61%
2016-01-05 0 4.930 4.920 4.930 4.830 4.980 2,556,989 12,625,635 4.9377 3.605 3.598 3.605 3.532 3.642 3,496,669 3.6108 0.82%
2016-01-04 0 4.890 4.870 4.890 4.860 4.970 2,134,427 10,476,676 4.9084 3.576 3.561 3.576 3.554 3.634 2,918,818 3.5894 -0.20%
2015-12-31 0 4.900 4.900 4.930 4.830 4.960 556,000 2,725,580 4.9021 3.583 3.583 3.605 3.532 3.627 760,327 3.5847 0.62%
2015-12-30 0 4.870 4.870 4.880 4.860 4.980 1,844,166 9,014,055 4.8879 3.561 3.561 3.569 3.554 3.642 2,521,887 3.5743 -1.42%
2015-12-29 0 4.940 4.920 4.960 4.930 5.020 2,171,300 10,760,994 4.9560 3.612 3.598 3.627 3.605 3.671 2,969,241 3.6242 -0.80%
2015-12-28 0 4.980 4.970 4.980 4.960 5.040 1,120,778 5,587,693 4.9855 3.642 3.634 3.642 3.627 3.686 1,532,658 3.6458 -0.40%
2015-12-24 0 5.000 5.000 5.010 4.990 5.080 816,000 4,082,950 5.0036 3.656 3.656 3.664 3.649 3.715 1,115,876 3.6590 -0.20%
2015-12-23 0 5.010 5.000 5.010 5.000 5.150 1,993,786 10,043,965 5.0376 3.664 3.656 3.664 3.656 3.766 2,726,492 3.6838 -1.76%
2015-12-22 0 5.100 5.080 5.100 4.970 5.130 1,366,840 6,931,740 5.0714 3.729 3.715 3.729 3.634 3.751 1,869,147 3.7085 1.39%
2015-12-21 0 5.030 5.020 5.030 5.010 5.070 1,355,300 6,822,469 5.0339 3.678 3.671 3.678 3.664 3.708 1,853,366 3.6811 -0.20%
2015-12-18 0 5.040 5.010 5.050 4.920 5.150 4,653,568 23,482,186 5.0461 3.686 3.664 3.693 3.598 3.766 6,363,730 3.6900 1.61%
2015-12-17 0 4.960 4.960 4.980 4.950 5.070 4,860,380 24,225,988 4.9844 3.627 3.627 3.642 3.620 3.708 6,646,544 3.6449 -0.40%
2015-12-16 0 4.980 4.970 4.980 4.960 5.010 1,878,000 9,352,470 4.9800 3.642 3.634 3.642 3.627 3.664 2,568,155 3.6417 0.00%
2015-12-15 0 4.980 4.990 5.000 4.940 5.070 2,894,138 14,455,643 4.9948 3.642 3.649 3.656 3.612 3.708 3,957,719 3.6525 1.22%
2015-12-14 0 4.920 4.910 4.930 4.860 5.020 2,926,421 14,389,297 4.9170 3.598 3.591 3.605 3.554 3.671 4,001,866 3.5956 -0.40%
2015-12-11 0 4.940 4.920 4.940 4.920 5.040 5,846,000 29,027,300 4.9653 3.612 3.598 3.612 3.598 3.686 7,994,375 3.6310 -0.60%
2015-12-10 0 4.970 4.960 4.970 4.960 5.080 3,531,600 17,721,564 5.0180 3.634 3.627 3.634 3.627 3.715 4,829,445 3.6695 -0.80%
2015-12-09 0 5.010 5.030 5.040 4.980 5.100 1,831,893 9,207,785 5.0264 3.664 3.678 3.686 3.642 3.729 2,505,104 3.6756 0.20%
2015-12-08 0 5.000 4.990 5.000 4.980 5.030 1,862,984 9,314,980 5.0000 3.656 3.649 3.656 3.642 3.678 2,547,621 3.6563 -0.40%
2015-12-07 0 5.020 5.010 5.040 4.980 5.040 2,278,081 11,399,670 5.0041 3.671 3.664 3.686 3.642 3.686 3,115,264 3.6593 0.40%
2015-12-04 0 5.000 5.000 5.010 4.990 5.090 3,110,025 15,634,384 5.0271 3.656 3.656 3.664 3.649 3.722 4,252,943 3.6761 -2.15%
2015-12-03 0 5.110 5.100 5.110 5.070 5.140 2,676,231 13,641,178 5.0972 3.737 3.729 3.737 3.708 3.759 3,659,732 3.7274 -0.39%
2015-12-02 0 5.130 5.110 5.130 5.060 5.150 2,665,342 13,551,270 5.0843 3.751 3.737 3.751 3.700 3.766 3,644,841 3.7179 1.18%
2015-12-01 0 5.070 5.060 5.070 5.010 5.090 2,594,000 13,137,360 5.0645 3.708 3.700 3.708 3.664 3.722 3,547,282 3.7035 0.60%
2015-11-30 0 5.040 5.030 5.050 5.030 5.080 1,240,000 6,257,110 5.0461 3.686 3.678 3.693 3.678 3.715 1,695,694 3.6900 -0.59%
2015-11-27 0 5.070 5.060 5.070 5.040 5.140 1,731,325 8,810,104 5.0886 3.708 3.700 3.708 3.686 3.759 2,367,578 3.7211 -1.74%
2015-11-26 0 5.160 5.160 5.170 5.120 5.210 1,564,227 8,082,939 5.1674 3.773 3.773 3.781 3.744 3.810 2,139,072 3.7787 0.19%
2015-11-25 0 5.150 5.130 5.140 5.080 5.180 2,900,952 14,866,663 5.1248 3.766 3.751 3.759 3.715 3.788 3,967,037 3.7475 1.38%
2015-11-24 0 5.080 5.070 5.080 5.040 5.180 3,334,000 16,854,610 5.0554 3.715 3.708 3.715 3.686 3.788 4,559,228 3.6968 0.79%
2015-11-23 0 5.040 5.030 5.050 5.010 5.150 1,874,220 9,452,720 5.0435 3.686 3.678 3.693 3.664 3.766 2,562,986 3.6882 -0.79%
2015-11-20 0 5.080 5.080 5.090 5.070 5.200 1,412,000 7,196,120 5.0964 3.715 3.715 3.722 3.708 3.803 1,930,903 3.7268 -1.55%
2015-11-19 0 5.160 5.120 5.160 5.110 5.290 1,186,040 6,089,512 5.1343 3.773 3.744 3.773 3.737 3.868 1,621,904 3.7545 0.19%
2015-11-18 0 5.150 5.140 5.150 5.090 5.250 2,004,000 10,297,480 5.1385 3.766 3.759 3.766 3.722 3.839 2,740,460 3.7576 -0.96%
2015-11-17 0 5.200 5.190 5.200 5.160 5.240 2,703,874 14,055,690 5.1984 3.803 3.795 3.803 3.773 3.832 3,697,534 3.8014 1.36%
2015-11-16 0 5.130 5.120 5.140 5.120 5.230 2,323,755 11,971,214 5.1517 3.751 3.744 3.759 3.744 3.825 3,177,723 3.7672 -3.02%
2015-11-13 0 5.290 5.290 5.350 5.290 5.360 2,390,000 12,750,816 5.3351 3.868 3.868 3.912 3.868 3.920 3,268,313 3.9013 -0.94%
2015-11-12 0 5.340 5.340 5.350 5.280 5.440 2,344,000 12,554,560 5.3560 3.905 3.905 3.912 3.861 3.978 3,205,408 3.9167 0.56%
2015-11-11 0 5.310 5.290 5.310 5.200 5.390 1,465,275 7,736,966 5.2802 3.883 3.868 3.883 3.803 3.942 2,003,756 3.8612 -1.67%
2015-11-10 0 5.400 5.390 5.400 5.310 5.560 4,272,800 23,010,340 5.3853 3.949 3.942 3.949 3.883 4.066 5,843,032 3.9381 -1.64%
2015-11-09 0 5.490 5.490 5.500 5.480 5.590 555,856 3,056,674 5.4990 4.015 4.015 4.022 4.007 4.088 760,130 4.0213 -0.18%
2015-11-06 0 5.500 5.480 5.500 5.450 5.600 1,346,000 7,415,580 5.5093 4.022 4.007 4.022 3.985 4.095 1,840,648 4.0288 -0.90%
2015-11-05 0 5.550 5.540 5.570 5.530 5.700 590,918 3,287,347 5.5631 4.059 4.051 4.073 4.044 4.168 808,077 4.0681 -0.72%
2015-11-04 0 5.590 5.570 5.600 5.560 5.650 2,275,382 12,748,972 5.6030 4.088 4.073 4.095 4.066 4.132 3,111,573 4.0973 -0.53%
2015-11-03 0 5.620 5.620 5.650 5.400 5.660 3,739,878 20,970,810 5.6074 4.110 4.110 4.132 3.949 4.139 5,114,264 4.1005 2.37%
2015-11-02 0 5.490 5.480 5.500 5.350 5.520 1,388,000 7,564,140 5.4497 4.015 4.007 4.022 3.912 4.037 1,898,083 3.9851 -0.18%
2015-10-30 0 5.500 5.490 5.500 5.490 5.530 1,698,013 9,341,850 5.5016 4.022 4.015 4.022 4.015 4.044 2,322,024 4.0231 0.00%
2015-10-29 0 5.500 5.490 5.500 5.460 5.550 4,498,270 24,750,388 5.5022 4.022 4.015 4.022 3.993 4.059 6,151,361 4.0236 0.00%
2015-10-28 0 5.500 5.490 5.500 5.460 5.540 1,282,160 7,059,113 5.5056 4.022 4.015 4.022 3.993 4.051 1,753,347 4.0261 0.00%
2015-10-27 0 5.500 5.500 5.510 5.400 5.570 1,990,192 10,877,670 5.4656 4.022 4.022 4.029 3.949 4.073 2,721,577 3.9968 -0.54%
2015-10-26 0 5.530 5.510 5.540 5.400 5.600 4,674,500 25,889,361 5.5384 4.044 4.029 4.051 3.949 4.095 6,392,355 4.0501 2.60%
2015-10-23 0 5.390 5.370 5.400 5.260 5.400 3,803,865 20,283,031 5.3322 3.942 3.927 3.949 3.846 3.949 5,201,766 3.8993 2.28%
2015-10-22 0 5.270 5.260 5.270 5.030 5.280 2,410,000 12,554,500 5.2093 3.854 3.846 3.854 3.678 3.861 3,295,663 3.8094 1.35%
2015-10-20 0 5.200 5.190 5.210 5.130 5.400 1,165,814 6,044,095 5.1844 3.803 3.795 3.810 3.751 3.949 1,594,245 3.7912 0.58%
2015-10-19 0 5.170 5.170 5.180 5.100 5.270 1,007,000 5,195,010 5.1589 3.781 3.781 3.788 3.729 3.854 1,377,067 3.7725 -0.39%
2015-10-16 0 5.190 5.180 5.240 5.170 5.300 4,388,064 22,834,548 5.2038 3.795 3.788 3.832 3.781 3.876 6,000,655 3.8053 -1.89%
2015-10-15 0 5.290 5.280 5.310 5.160 5.310 3,311,013 17,397,536 5.2544 3.868 3.861 3.883 3.773 3.883 4,527,793 3.8424 1.73%
2015-10-14 0 5.200 5.190 5.200 5.170 5.290 2,004,000 10,442,247 5.2107 3.803 3.795 3.803 3.781 3.868 2,740,460 3.8104 -0.38%
2015-10-13 0 5.220 5.200 5.230 5.160 5.300 3,070,000 16,101,920 5.2449 3.817 3.803 3.825 3.773 3.876 4,198,209 3.8354 1.16%
2015-10-12 0 5.160 5.140 5.150 5.030 5.180 1,608,000 8,269,470 5.1427 3.773 3.759 3.766 3.678 3.788 2,198,932 3.7607 0.00%
2015-10-09 0 5.160 5.160 5.170 5.160 5.260 934,000 4,875,970 5.2205 3.773 3.773 3.781 3.773 3.846 1,277,240 3.8176 0.00%
2015-10-08 0 5.160 5.160 5.200 5.160 5.340 4,124,252 21,572,503 5.2306 3.773 3.773 3.803 3.773 3.905 5,639,893 3.8250 -2.64%
2015-10-07 0 5.300 5.290 5.310 5.200 5.310 2,145,455 11,268,496 5.2523 3.876 3.868 3.883 3.803 3.883 2,933,899 3.8408 0.57%
2015-10-06 0 5.270 5.250 5.270 5.110 5.280 2,988,338 15,560,112 5.2069 3.854 3.839 3.854 3.737 3.861 4,086,537 3.8077 4.15%
2015-10-05 0 5.060 5.050 5.090 4.950 5.100 1,975,020 9,944,859 5.0353 3.700 3.693 3.722 3.620 3.729 2,700,830 3.6821 2.85%
2015-10-02 0 4.920 4.920 4.960 4.660 4.960 7,486,654 36,477,925 4.8724 3.598 3.598 3.627 3.408 3.627 10,237,961 3.5630 6.03%
2015-09-30 0 4.640 4.600 4.640 4.520 4.640 3,770,304 17,054,650 4.5234 3.393 3.364 3.393 3.305 3.393 5,155,871 3.3078 2.20%
2015-09-29 0 4.540 4.570 4.590 4.510 4.720 1,946,254 8,902,365 4.5741 3.320 3.342 3.357 3.298 3.452 2,661,492 3.3449 -1.94%
2015-09-25 0 4.630 4.610 4.630 4.570 4.770 1,517,728 7,017,328 4.6236 3.386 3.371 3.386 3.342 3.488 2,075,485 3.3811 -0.22%
2015-09-24 0 4.640 4.620 4.640 4.610 4.690 2,170,353 10,072,313 4.6409 3.393 3.378 3.393 3.371 3.430 2,967,946 3.3937 0.43%
2015-09-23 0 4.620 4.620 4.640 4.580 4.710 1,976,494 9,122,532 4.6155 3.378 3.378 3.393 3.349 3.444 2,702,845 3.3752 -1.91%
2015-09-22 0 4.710 4.690 4.710 4.640 4.780 1,744,570 8,196,904 4.6985 3.444 3.430 3.444 3.393 3.495 2,385,690 3.4359 0.64%
2015-09-21 0 4.680 4.650 4.680 4.590 4.740 988,212 4,586,090 4.6408 3.422 3.400 3.422 3.357 3.466 1,351,375 3.3936 -0.64%
2015-09-18 0 4.710 4.700 4.710 4.660 4.750 3,001,628 14,114,622 4.7023 3.444 3.437 3.444 3.408 3.474 4,104,711 3.4386 0.43%
2015-09-17 0 4.690 4.690 4.720 4.680 4.840 2,686,915 12,738,769 4.7410 3.430 3.430 3.452 3.422 3.539 3,674,342 3.4670 -1.26%
2015-09-16 0 4.750 4.740 4.750 4.520 4.800 3,016,755 14,087,433 4.6697 3.474 3.466 3.474 3.305 3.510 4,125,397 3.4148 4.17%
2015-09-15 0 4.560 4.520 4.560 4.500 4.580 1,460,000 6,621,450 4.5352 3.335 3.305 3.335 3.291 3.349 1,996,542 3.3165 -0.44%
2015-09-14 0 4.580 4.580 4.590 4.540 4.710 3,951,688 18,320,349 4.6361 3.349 3.349 3.357 3.320 3.444 5,403,913 3.3902 -2.97%
2015-09-11 0 4.720 4.710 4.720 4.690 4.770 1,163,349 5,504,361 4.7315 3.452 3.444 3.452 3.430 3.488 1,590,874 3.4600 0.43%
2015-09-10 0 4.700 4.690 4.720 4.680 4.840 1,764,000 8,327,520 4.7208 3.437 3.430 3.452 3.422 3.539 2,412,261 3.4522 -2.69%
2015-09-09 0 4.830 4.820 4.830 4.680 4.860 2,512,408 12,062,314 4.8011 3.532 3.525 3.532 3.422 3.554 3,435,705 3.5109 4.77%
2015-09-08 0 4.610 4.600 4.610 4.530 4.630 1,448,000 6,655,180 4.5961 3.371 3.364 3.371 3.313 3.386 1,980,132 3.3610 2.67%
2015-09-07 0 4.490 4.480 4.490 4.480 4.590 5,200,615 23,624,169 4.5426 3.283 3.276 3.283 3.276 3.357 7,111,814 3.3218 -2.39%
2015-09-04 0 4.600 4.580 4.600 4.500 4.800 3,243,667 14,847,414 4.5774 3.364 3.349 3.364 3.291 3.510 4,435,698 3.3473 2.45%
2015-09-02 0 4.490 4.450 4.500 4.330 4.660 6,494,437 29,021,318 4.4686 3.283 3.254 3.291 3.166 3.408 8,881,109 3.2678 -1.97%
2015-09-01 0 4.580 4.580 4.590 4.540 4.830 4,589,425 21,178,360 4.6146 3.349 3.349 3.357 3.320 3.532 6,276,015 3.3745 -4.18%
2015-08-31 0 4.780 4.770 4.790 4.750 5.050 3,999,275 19,439,955 4.8609 3.495 3.488 3.503 3.474 3.693 5,468,988 3.5546 -2.85%
2015-08-28 0 4.920 4.920 4.930 4.810 5.170 4,615,866 22,745,884 4.9278 3.598 3.598 3.605 3.517 3.781 6,312,173 3.6035 3.36%
2015-08-27 0 4.760 4.740 4.750 4.590 4.880 8,815,815 41,867,175 4.7491 3.481 3.466 3.474 3.357 3.569 12,055,581 3.4728 1.28%
2015-08-26 0 4.700 4.690 4.700 4.680 5.010 12,458,300 59,444,645 4.7715 3.437 3.430 3.437 3.422 3.664 17,036,661 3.4892 -2.15%
2015-08-25 0 5.010 5.000 5.010 5.000 5.370 19,038,542 97,138,715 5.1022 3.512 3.505 3.512 3.505 3.765 27,156,605 3.5770 -1.38%
2015-08-24 0 5.080 5.080 5.090 5.030 5.460 4,334,984 22,010,930 5.0775 3.561 3.561 3.568 3.526 3.828 6,183,428 3.5597 -5.05%
2015-08-21 0 5.350 5.340 5.360 5.330 5.490 2,413,758 12,971,750 5.3741 3.751 3.744 3.758 3.737 3.849 3,442,988 3.7676 -2.73%
2015-08-20 0 5.500 5.490 5.500 5.450 5.630 2,149,593 11,811,559 5.4948 3.856 3.849 3.856 3.821 3.947 3,066,183 3.8522 -0.54%
2015-08-19 0 5.530 5.530 5.540 5.470 5.570 2,358,321 12,987,718 5.5072 3.877 3.877 3.884 3.835 3.905 3,363,913 3.8609 -0.54%
2015-08-18 0 5.560 5.560 5.580 5.500 5.730 2,724,000 15,276,330 5.6081 3.898 3.898 3.912 3.856 4.017 3,885,518 3.9316 -1.94%
2015-08-17 0 5.670 5.660 5.670 5.640 5.730 2,409,638 13,675,518 5.6753 3.975 3.968 3.975 3.954 4.017 3,437,111 3.9788 -1.05%
2015-08-14 0 5.730 5.720 5.730 5.650 5.820 2,682,000 15,412,310 5.7466 4.017 4.010 4.017 3.961 4.080 3,825,609 4.0287 1.42%
2015-08-13 0 5.650 5.650 5.660 5.630 5.980 7,297,481 41,686,425 5.7124 3.961 3.961 3.968 3.947 4.192 10,409,138 4.0048 -2.59%
2015-08-12 0 5.800 5.780 5.800 5.780 6.090 4,415,993 25,913,623 5.8681 4.066 4.052 4.066 4.052 4.269 6,298,979 4.1139 -4.45%
2015-08-11 0 6.070 6.060 6.070 6.050 6.150 4,702,072 28,608,310 6.0842 4.255 4.248 4.255 4.241 4.312 6,707,043 4.2654 -0.16%
2015-08-10 0 6.080 6.080 6.090 6.010 6.220 4,722,003 28,855,288 6.1108 4.262 4.262 4.269 4.213 4.361 6,735,472 4.2841 -1.62%
2015-08-07 0 6.180 6.180 6.190 6.170 6.280 3,784,158 23,497,575 6.2095 4.333 4.333 4.340 4.326 4.403 5,397,729 4.3532 -1.90%
2015-08-06 0 6.300 6.290 6.300 6.290 6.320 683,829 4,310,558 6.3036 4.417 4.410 4.417 4.410 4.431 975,415 4.4192 0.16%
2015-08-05 0 6.290 6.290 6.300 6.260 6.330 1,491,560 9,402,584 6.3039 4.410 4.410 4.417 4.389 4.438 2,127,563 4.4194 0.48%
2015-08-04 0 6.260 6.240 6.260 6.220 6.290 781,560 4,886,345 6.2520 4.389 4.375 4.389 4.361 4.410 1,114,818 4.3831 1.13%
2015-08-03 0 6.190 6.170 6.200 6.080 6.300 3,180,318 19,744,752 6.2084 4.340 4.326 4.347 4.262 4.417 4,536,410 4.3525 -2.21%
2015-07-31 0 6.330 6.320 6.330 6.270 6.330 1,142,580 7,212,679 6.3126 4.438 4.431 4.438 4.396 4.438 1,629,778 4.4256 0.48%
2015-07-30 0 6.300 6.300 6.310 6.270 6.340 1,796,626 11,343,308 6.3137 4.417 4.417 4.424 4.396 4.445 2,562,710 4.4263 0.16%
2015-07-29 0 6.290 6.280 6.290 6.140 6.300 2,239,814 13,991,237 6.2466 4.410 4.403 4.410 4.305 4.417 3,194,874 4.3793 2.11%
2015-07-28 0 6.160 6.120 6.160 5.860 6.180 2,666,000 16,039,710 6.0164 4.319 4.291 4.319 4.108 4.333 3,802,786 4.2179 0.16%
2015-07-27 0 6.150 6.130 6.150 6.120 6.350 2,142,062 13,264,142 6.1922 4.312 4.298 4.312 4.291 4.452 3,055,440 4.3412 -3.30%
2015-07-24 0 6.360 6.360 6.370 6.330 6.380 3,782,000 24,035,280 6.3552 4.459 4.459 4.466 4.438 4.473 5,394,650 4.4554 0.32%
2015-07-23 0 6.340 6.330 6.340 6.250 6.400 3,417,298 21,671,366 6.3417 4.445 4.438 4.445 4.382 4.487 4,874,439 4.4459 0.96%
2015-07-22 0 6.280 6.250 6.280 6.250 6.350 2,520,000 15,816,388 6.2763 4.403 4.382 4.403 4.382 4.452 3,594,532 4.4001 -0.63%
2015-07-21 0 6.320 6.310 6.320 6.170 6.340 5,006,565 31,446,809 6.2811 4.431 4.424 4.431 4.326 4.445 7,141,372 4.4035 0.80%
2015-07-20 0 6.270 6.250 6.270 6.230 6.370 2,280,255 14,287,948 6.2659 4.396 4.382 4.396 4.368 4.466 3,252,559 4.3928 -1.72%
2015-07-17 0 6.380 6.330 6.380 6.100 6.380 7,150,486 44,985,684 6.2913 4.473 4.438 4.473 4.276 4.473 10,199,464 4.4106 4.93%
2015-07-16 0 6.080 6.070 6.080 5.940 6.100 4,160,000 25,089,910 6.0312 4.262 4.255 4.262 4.164 4.276 5,933,830 4.2283 1.50%
2015-07-15 0 5.990 5.940 6.000 5.930 6.050 4,575,735 27,277,736 5.9614 4.199 4.164 4.206 4.157 4.241 6,526,835 4.1793 0.34%
2015-07-14 0 5.970 5.970 5.980 5.910 6.020 5,839,400 34,858,676 5.9696 4.185 4.185 4.192 4.143 4.220 8,329,329 4.1851 0.84%
2015-07-13 0 5.920 5.920 5.940 5.800 6.000 3,219,698 19,035,386 5.9122 4.150 4.150 4.164 4.066 4.206 4,592,582 4.1448 -0.17%
2015-07-10 0 5.930 5.920 5.950 5.440 5.980 9,788,000 56,468,648 5.7692 4.157 4.150 4.171 3.814 4.192 13,961,618 4.0446 14.26%
2015-07-09 0 5.190 5.190 5.200 5.020 5.230 26,000,400 134,849,740 5.1864 3.639 3.639 3.646 3.519 3.667 37,087,009 3.6360 -0.19%
2015-07-08 0 5.200 5.190 5.200 5.000 5.500 6,171,826 32,330,800 5.2384 3.646 3.639 3.646 3.505 3.856 8,803,502 3.6725 -6.47%
2015-07-07 0 5.560 5.550 5.560 5.500 5.680 2,755,536 15,334,867 5.5651 3.898 3.891 3.898 3.856 3.982 3,930,501 3.9015 -0.36%
2015-07-06 0 5.580 5.570 5.590 5.470 5.800 2,860,013 15,931,712 5.5705 3.912 3.905 3.919 3.835 4.066 4,079,527 3.9053 -3.13%
2015-07-03 0 5.760 5.750 5.780 5.720 5.910 1,358,000 7,838,780 5.7723 4.038 4.031 4.052 4.010 4.143 1,937,053 4.0468 -2.04%
2015-07-02 0 5.880 5.870 5.890 5.670 5.970 2,270,971 13,377,455 5.8906 4.122 4.115 4.129 3.975 4.185 3,239,316 4.1297 2.98%
2015-06-30 0 5.710 5.710 5.740 5.600 5.810 3,043,087 17,363,929 5.7060 4.003 4.003 4.024 3.926 4.073 4,340,664 4.0003 -0.17%
2015-06-29 0 5.720 5.720 5.740 5.590 5.950 6,820,000 39,245,430 5.7545 4.010 4.010 4.024 3.919 4.171 9,728,058 4.0343 -3.38%
2015-06-26 0 5.920 5.890 5.930 5.850 5.940 1,560,053 9,213,330 5.9058 4.150 4.129 4.157 4.101 4.164 2,225,262 4.1403 0.17%
2015-06-25 0 5.910 5.910 5.920 5.850 5.940 2,706,000 15,982,680 5.9064 4.143 4.143 4.150 4.101 4.164 3,859,842 4.1408 0.17%
2015-06-24 0 5.900 5.890 5.900 5.850 5.920 1,170,379 6,896,506 5.8925 4.136 4.129 4.136 4.101 4.150 1,669,430 4.1311 0.85%
2015-06-23 0 5.850 5.850 5.870 5.840 5.980 2,307,278 13,542,553 5.8695 4.101 4.101 4.115 4.094 4.192 3,291,105 4.1149 -1.35%
2015-06-22 0 5.930 5.930 5.950 5.820 5.990 2,225,131 13,165,860 5.9169 4.157 4.157 4.171 4.080 4.199 3,173,930 4.1481 -0.34%
2015-06-19 0 5.950 5.970 5.980 5.890 6.010 4,538,850 27,017,736 5.9526 4.171 4.185 4.192 4.129 4.213 6,474,222 4.1731 0.51%
2015-06-18 0 5.920 5.910 5.920 5.890 5.960 2,637,343 15,576,383 5.9061 4.150 4.143 4.150 4.129 4.178 3,761,910 4.1406 0.68%
2015-06-17 0 5.880 5.860 5.880 5.800 5.920 2,352,000 13,789,390 5.8628 4.122 4.108 4.122 4.066 4.150 3,354,896 4.1102 -0.68%
2015-06-16 0 5.920 5.920 5.930 5.880 6.000 2,850,000 16,901,320 5.9303 4.150 4.150 4.157 4.122 4.206 4,065,244 4.1575 -0.84%
2015-06-15 0 5.970 5.960 5.980 5.860 6.050 2,352,079 13,988,083 5.9471 4.185 4.178 4.192 4.108 4.241 3,355,009 4.1693 -1.00%
2015-06-12 0 6.030 6.000 6.030 5.990 6.080 3,936,409 23,688,513 6.0178 4.227 4.206 4.227 4.199 4.262 5,614,900 4.2189 0.50%
2015-06-11 0 6.000 6.000 6.030 5.950 6.130 2,576,990 15,516,329 6.0211 4.206 4.206 4.227 4.171 4.298 3,675,822 4.2212 -0.66%
2015-06-10 0 6.040 6.040 6.050 5.970 6.330 4,833,910 29,376,015 6.0771 4.234 4.234 4.241 4.185 4.438 6,895,096 4.2604 -2.11%
2015-06-09 0 6.170 6.160 6.180 6.140 6.340 4,415,527 27,434,774 6.2133 4.326 4.319 4.333 4.305 4.445 6,298,314 4.3559 -2.22%
2015-06-08 0 6.310 6.300 6.310 6.280 6.350 4,940,541 31,137,369 6.3024 4.424 4.417 4.424 4.403 4.452 7,047,195 4.4184 0.48%
2015-06-05 0 6.280 6.280 6.290 6.250 6.340 4,870,013 30,651,990 6.2940 4.403 4.403 4.410 4.382 4.445 6,946,594 4.4125 -0.16%
2015-06-04 0 6.290 6.280 6.300 6.250 6.340 4,516,000 28,404,120 6.2897 4.410 4.403 4.417 4.382 4.445 6,441,629 4.4095 0.16%
2015-06-03 0 6.280 6.260 6.280 6.230 6.390 7,128,000 44,759,540 6.2794 4.403 4.389 4.403 4.368 4.480 10,167,390 4.4023 -0.48%
2015-06-02 0 6.310 6.300 6.310 6.200 6.310 10,564,066 66,097,086 6.2568 4.424 4.417 4.424 4.347 4.424 15,068,600 4.3864 0.16%
2015-06-01 0 6.300 6.290 6.300 6.220 6.480 14,438,343 90,965,742 6.3003 4.417 4.410 4.417 4.361 4.543 20,594,874 4.4169 2.44%
2015-05-29 0 6.150 6.130 6.150 6.080 6.190 2,773,000 16,998,360 6.1300 4.312 4.298 4.312 4.262 4.340 3,955,411 4.2975 1.32%
2015-05-28 0 6.070 6.060 6.070 6.010 6.190 2,336,000 14,112,580 6.0413 4.255 4.248 4.255 4.213 4.340 3,332,074 4.2354 -1.78%
2015-05-27 0 6.180 6.170 6.180 6.140 6.220 1,935,860 11,965,945 6.1812 4.333 4.326 4.333 4.305 4.361 2,761,314 4.3334 -1.28%
2015-05-26 0 6.260 6.260 6.270 6.200 6.290 3,420,091 21,393,613 6.2553 4.389 4.389 4.396 4.347 4.410 4,878,423 4.3854 0.97%
2015-05-22 0 6.200 6.180 6.200 6.130 6.250 5,564,197 34,486,881 6.1980 4.347 4.333 4.347 4.298 4.382 7,936,779 4.3452 0.00%
2015-05-21 0 6.200 6.200 6.220 6.170 6.270 1,230,000 7,654,590 6.2232 4.347 4.347 4.361 4.326 4.396 1,754,474 4.3629 -1.12%
2015-05-20 0 6.270 6.260 6.270 6.130 6.280 2,448,000 15,208,200 6.2125 4.396 4.389 4.396 4.298 4.403 3,491,831 4.3554 1.46%
2015-05-19 0 6.180 6.170 6.180 6.040 6.180 1,934,000 11,859,950 6.1323 4.333 4.326 4.333 4.234 4.333 2,758,660 4.2992 1.81%
2015-05-18 0 6.070 6.070 6.100 6.010 6.100 3,095,019 18,772,815 6.0655 4.255 4.255 4.276 4.213 4.276 4,414,740 4.2523 -0.16%
2015-05-15 0 6.080 6.070 6.080 6.060 6.120 1,426,000 8,675,640 6.0839 4.262 4.255 4.262 4.248 4.291 2,034,049 4.2652 0.33%
2015-05-14 0 6.060 6.050 6.060 6.040 6.130 1,811,000 10,973,380 6.0593 4.248 4.241 4.248 4.234 4.298 2,583,213 4.2480 -1.30%
2015-05-13 0 6.140 6.140 6.160 6.030 6.180 1,987,794 12,180,687 6.1277 4.305 4.305 4.319 4.227 4.333 2,835,392 4.2959 -0.65%
2015-05-12 0 6.180 6.160 6.180 6.030 6.210 3,830,107 23,621,632 6.1674 4.333 4.319 4.333 4.227 4.354 5,463,270 4.3237 0.32%
2015-05-11 0 6.160 6.150 6.170 5.900 6.190 8,285,013 50,180,038 6.0567 4.319 4.312 4.326 4.136 4.340 11,817,755 4.2462 3.70%
2015-05-08 0 5.940 5.920 5.940 5.700 5.940 3,841,000 22,404,810 5.8331 4.164 4.150 4.164 3.996 4.164 5,478,808 4.0894 4.21%
2015-05-07 0 5.700 5.690 5.700 5.660 5.760 3,698,000 21,092,780 5.7038 3.996 3.989 3.996 3.968 4.038 5,274,833 3.9988 0.71%
2015-05-06 0 5.660 5.650 5.660 5.600 5.730 2,102,000 11,886,950 5.6551 3.968 3.961 3.968 3.926 4.017 2,998,296 3.9646 -1.22%
2015-05-05 0 5.730 5.720 5.740 5.650 5.820 1,954,000 11,121,160 5.6915 4.017 4.010 4.024 3.961 4.080 2,787,189 3.9901 -0.35%
2015-05-04 0 5.750 5.750 5.760 5.620 5.840 2,946,396 16,751,682 5.6855 4.031 4.031 4.038 3.940 4.094 4,202,744 3.9859 2.86%
2015-04-30 0 5.590 5.570 5.590 5.500 5.600 1,290,000 7,151,030 5.5434 3.919 3.905 3.919 3.856 3.926 1,840,058 3.8863 0.54%
2015-04-29 0 5.560 5.550 5.560 5.540 5.680 4,414,224 24,712,878 5.5985 3.898 3.891 3.898 3.884 3.982 6,296,456 3.9249 -2.11%
2015-04-28 0 5.680 5.670 5.690 5.640 5.770 1,821,132 10,334,703 5.6749 3.982 3.975 3.989 3.954 4.045 2,597,665 3.9785 -1.73%
2015-04-27 0 5.780 5.770 5.780 5.760 5.850 3,563,066 20,614,976 5.7857 4.052 4.045 4.052 4.038 4.101 5,082,363 4.0562 0.00%
2015-04-24 0 5.780 5.760 5.780 5.700 5.830 3,600,494 20,705,575 5.7508 4.052 4.038 4.052 3.996 4.087 5,135,750 4.0317 0.52%
2015-04-23 0 5.750 5.730 5.750 5.660 5.850 3,263,816 18,671,590 5.7208 4.031 4.017 4.031 3.968 4.101 4,655,512 4.0106 1.41%
2015-04-22 0 5.670 5.660 5.690 5.650 5.890 4,400,000 25,182,810 5.7234 3.975 3.968 3.989 3.961 4.129 6,276,167 4.0125 -2.74%
2015-04-21 0 5.830 5.820 5.840 5.780 5.950 1,830,855 10,702,893 5.8458 4.087 4.080 4.094 4.052 4.171 2,611,534 4.0983 0.87%
2015-04-20 0 5.780 5.780 5.800 5.770 5.970 2,982,690 17,372,855 5.8246 4.052 4.052 4.066 4.045 4.185 4,254,513 4.0834 -2.36%
2015-04-17 0 5.920 5.900 5.930 5.900 6.100 2,578,000 15,352,964 5.9554 4.150 4.136 4.157 4.136 4.276 3,677,263 4.1751 -1.44%
2015-04-16 0 6.170 6.160 6.170 6.050 6.180 4,346,872 26,612,958 6.1223 4.211 4.204 4.211 4.129 4.218 6,369,162 4.1784 1.48%
2015-04-15 0 6.080 6.040 6.080 5.920 6.090 4,671,978 28,011,869 5.9957 4.150 4.122 4.150 4.040 4.156 6,845,517 4.0920 1.16%
2015-04-14 0 6.010 6.000 6.010 5.980 6.110 7,998,405 48,170,241 6.0225 4.102 4.095 4.102 4.081 4.170 11,719,494 4.1103 -1.80%
2015-04-13 0 6.120 6.080 6.120 6.060 6.180 4,730,792 28,872,734 6.1032 4.177 4.150 4.177 4.136 4.218 6,931,693 4.1653 -1.13%
2015-04-10 0 6.190 6.150 6.190 5.990 6.190 7,109,309 43,188,144 6.0749 4.225 4.197 4.225 4.088 4.225 10,416,765 4.1460 1.31%
2015-04-09 0 6.110 6.110 6.120 5.890 6.240 12,443,320 76,175,448 6.1218 4.170 4.170 4.177 4.020 4.259 18,232,312 4.1780 4.27%
2015-04-08 0 5.860 5.820 5.860 5.670 5.910 11,597,505 67,524,081 5.8223 3.999 3.972 3.999 3.870 4.033 16,992,999 3.9736 3.17%
2015-04-02 0 5.680 5.670 5.680 5.580 5.730 11,226,263 63,532,930 5.6593 3.877 3.870 3.877 3.808 3.911 16,449,045 3.8624 1.07%
2015-04-01 0 5.620 5.610 5.630 5.220 5.650 10,528,000 57,951,870 5.5045 3.836 3.829 3.842 3.563 3.856 15,425,930 3.7568 8.91%
2015-03-31 0 5.160 5.140 5.170 5.130 5.250 2,968,132 15,403,369 5.1896 3.522 3.508 3.528 3.501 3.583 4,348,993 3.5418 0.19%
2015-03-30 0 5.150 5.130 5.150 5.060 5.230 3,415,385 17,480,731 5.1182 3.515 3.501 3.515 3.453 3.569 5,004,321 3.4931 0.19%
2015-03-27 0 5.140 5.130 5.150 5.010 5.210 1,998,132 10,231,971 5.1208 3.508 3.501 3.515 3.419 3.556 2,927,721 3.4949 2.80%
2015-03-26 0 5.000 5.000 5.020 4.990 5.170 2,644,000 13,409,620 5.0717 3.412 3.412 3.426 3.406 3.528 3,874,065 3.4614 -2.91%
2015-03-25 0 5.150 5.150 5.170 5.130 5.230 2,617,000 13,505,290 5.1606 3.515 3.515 3.528 3.501 3.569 3,834,504 3.5220 0.00%
2015-03-24 0 5.150 5.140 5.150 5.130 5.180 1,991,188 10,267,388 5.1564 3.515 3.508 3.515 3.501 3.535 2,917,546 3.5192 -0.19%
2015-03-23 0 5.160 5.150 5.160 5.080 5.190 1,644,000 8,448,760 5.1391 3.522 3.515 3.522 3.467 3.542 2,408,836 3.5074 0.19%
2015-03-20 0 5.150 5.140 5.180 5.000 5.180 2,851,316 14,563,510 5.1076 3.515 3.508 3.535 3.412 3.535 4,177,831 3.4859 1.18%
2015-03-19 0 5.090 5.090 5.100 5.080 5.170 7,504,500 38,432,676 5.1213 3.474 3.474 3.481 3.467 3.528 10,995,810 3.4952 -0.20%
2015-03-18 0 5.100 5.090 5.100 5.050 5.140 2,117,000 10,779,220 5.0917 3.481 3.474 3.481 3.447 3.508 3,101,890 3.4750 0.59%
2015-03-17 0 5.070 5.070 5.100 5.030 5.180 7,065,594 35,984,521 5.0929 3.460 3.460 3.481 3.433 3.535 10,352,712 3.4759 0.20%
2015-03-16 0 5.060 5.040 5.070 4.820 5.070 10,031,096 50,350,796 5.0195 3.453 3.440 3.460 3.290 3.460 14,697,852 3.4257 -1.17%
2015-03-13 0 5.120 5.120 5.130 4.880 5.200 5,217,386 26,454,491 5.0704 3.494 3.494 3.501 3.331 3.549 7,644,665 3.4605 5.79%
2015-03-12 0 4.840 4.840 4.850 4.770 4.880 5,023,285 24,268,601 4.8312 3.303 3.303 3.310 3.255 3.331 7,360,262 3.2972 0.00%
2015-03-11 0 4.840 4.830 4.850 4.660 4.850 5,461,000 26,213,204 4.8001 3.303 3.296 3.310 3.180 3.310 8,001,615 3.2760 1.04%
2015-03-10 0 4.790 4.790 4.800 4.790 5.050 8,532,257 41,499,172 4.8638 3.269 3.269 3.276 3.269 3.447 12,501,709 3.3195 -4.39%
2015-03-09 0 5.010 5.000 5.040 5.000 5.130 2,698,000 13,622,720 5.0492 3.419 3.412 3.440 3.412 3.501 3,953,188 3.4460 -1.57%
2015-03-06 0 5.090 5.090 5.100 5.050 5.280 5,051,300 26,042,916 5.1557 3.474 3.474 3.481 3.447 3.604 7,401,311 3.5187 -2.68%
2015-03-05 0 5.230 5.230 5.240 5.200 5.350 9,934,900 52,175,498 5.2517 3.569 3.569 3.576 3.549 3.651 14,556,902 3.5842 -1.13%
2015-03-04 0 5.290 5.280 5.290 5.260 5.330 2,359,075 12,482,668 5.2913 3.610 3.604 3.610 3.590 3.638 3,456,585 3.6113 -0.56%
2015-03-03 0 5.320 5.320 5.340 5.300 5.370 4,219,911 22,502,853 5.3325 3.631 3.631 3.644 3.617 3.665 6,183,135 3.6394 -0.56%
2015-03-02 0 5.350 5.330 5.350 5.250 5.370 3,474,678 18,479,029 5.3182 3.651 3.638 3.651 3.583 3.665 5,091,199 3.6296 0.75%
2015-02-27 0 5.310 5.290 5.310 5.300 5.380 6,834,781 36,386,853 5.3238 3.624 3.610 3.624 3.617 3.672 10,014,518 3.6334 0.00%
2015-02-26 0 5.310 5.300 5.310 5.250 5.500 9,776,500 52,246,295 5.3441 3.624 3.617 3.624 3.583 3.754 14,324,810 3.6473 -2.57%
2015-02-25 0 5.450 5.440 5.450 5.430 5.640 4,709,200 25,869,650 5.4934 3.720 3.713 3.720 3.706 3.849 6,900,056 3.7492 -2.50%
2015-02-24 0 5.590 5.560 5.590 5.560 5.760 6,611,999 37,064,147 5.6056 3.815 3.795 3.815 3.795 3.931 9,688,092 3.8257 -2.95%
2015-02-23 0 5.760 5.760 5.790 5.750 5.810 2,458,100 14,193,619 5.7742 3.931 3.931 3.952 3.924 3.965 3,601,679 3.9408 -0.69%
2015-02-18 0 5.800 5.790 5.800 5.780 5.840 1,212,000 7,034,400 5.8040 3.958 3.952 3.958 3.945 3.986 1,775,857 3.9611 -0.17%
2015-02-17 0 5.810 5.790 5.800 5.780 5.900 3,250,131 18,906,894 5.8173 3.965 3.952 3.958 3.945 4.027 4,762,186 3.9702 -1.19%
2015-02-16 0 5.880 5.860 5.880 5.840 5.970 1,796,000 10,560,504 5.8800 4.013 3.999 4.013 3.986 4.074 2,631,551 4.0130 0.00%
2015-02-13 0 5.880 5.870 5.880 5.870 5.990 3,842,020 22,667,188 5.8998 4.013 4.006 4.013 4.006 4.088 5,629,439 4.0265 -1.67%
2015-02-12 0 5.980 5.960 5.970 5.960 6.020 5,276,000 31,567,390 5.9832 4.081 4.068 4.074 4.068 4.109 7,730,548 4.0835 -0.17%
2015-02-11 0 5.990 5.980 5.990 5.980 6.050 4,173,429 25,061,305 6.0050 4.088 4.081 4.088 4.081 4.129 6,115,029 4.0983 0.00%
2015-02-10 0 5.990 5.990 6.000 5.980 6.090 2,627,700 15,776,714 6.0040 4.088 4.088 4.095 4.081 4.156 3,850,182 4.0977 -0.17%
2015-02-09 0 6.000 6.000 6.010 5.950 6.110 1,905,300 11,462,893 6.0163 4.095 4.095 4.102 4.061 4.170 2,791,701 4.1061 1.18%
2015-02-06 0 5.930 5.900 5.910 5.910 6.070 2,518,000 14,970,890 5.9455 4.047 4.027 4.033 4.033 4.143 3,689,446 4.0578 -0.34%
2015-02-05 0 5.950 5.940 5.960 5.820 6.100 5,396,600 31,960,708 5.9224 4.061 4.054 4.068 3.972 4.163 7,907,254 4.0419 -1.65%
2015-02-04 0 6.050 6.050 6.060 6.040 6.120 1,782,000 10,805,650 6.0638 4.129 4.129 4.136 4.122 4.177 2,611,038 4.1385 -1.14%
2015-02-03 0 6.120 6.110 6.120 6.100 6.170 2,229,412 13,623,508 6.1108 4.177 4.170 4.177 4.163 4.211 3,266,599 4.1705 0.49%
2015-02-02 0 6.090 6.080 6.090 6.030 6.100 564,000 3,425,510 6.0736 4.156 4.150 4.156 4.115 4.163 826,389 4.1452 0.00%
2015-01-30 0 6.090 6.080 6.090 6.050 6.140 877,200 5,326,222 6.0718 4.156 4.150 4.156 4.129 4.190 1,285,299 4.1440 0.00%
2015-01-29 0 6.090 6.070 6.080 6.070 6.140 2,143,555 13,076,276 6.1003 4.156 4.143 4.150 4.143 4.190 3,140,799 4.1634 -0.33%
2015-01-28 0 6.110 6.100 6.130 6.000 6.130 1,308,200 7,946,720 6.0745 4.170 4.163 4.184 4.095 4.184 1,916,812 4.1458 0.99%
2015-01-27 0 6.050 6.050 6.060 5.970 6.110 2,334,629 14,110,878 6.0442 4.129 4.129 4.136 4.074 4.170 3,420,766 4.1251 1.00%
2015-01-26 0 5.990 5.980 5.990 5.900 5.990 964,630 5,743,094 5.9537 4.088 4.081 4.088 4.027 4.088 1,413,404 4.0633 0.34%
2015-01-23 0 5.970 5.960 5.980 5.950 6.020 2,509,400 14,976,255 5.9681 4.074 4.068 4.081 4.061 4.109 3,676,845 4.0731 0.17%
2015-01-22 0 5.960 5.930 5.960 5.900 6.040 2,198,171 13,090,910 5.9554 4.068 4.047 4.068 4.027 4.122 3,220,824 4.0645 -0.33%
2015-01-21 0 5.980 5.980 5.990 5.920 6.040 3,349,000 20,064,830 5.9913 4.081 4.081 4.088 4.040 4.122 4,907,052 4.0890 -1.16%
2015-01-20 0 6.050 6.050 6.060 5.980 6.080 1,962,000 11,860,150 6.0449 4.129 4.129 4.136 4.081 4.150 2,874,779 4.1256 1.00%
2015-01-19 0 5.990 5.990 6.010 5.960 6.190 1,625,000 9,794,340 6.0273 4.088 4.088 4.102 4.068 4.225 2,380,997 4.1135 -0.99%
2015-01-16 0 6.050 6.050 6.060 6.040 6.100 1,573,953 9,559,020 6.0733 4.129 4.129 4.136 4.122 4.163 2,306,201 4.1449 -1.31%
2015-01-15 0 6.130 6.120 6.130 6.100 6.140 2,294,000 14,066,884 6.1320 4.184 4.177 4.184 4.163 4.190 3,361,235 4.1850 -0.33%
2015-01-14 0 6.150 6.140 6.150 6.090 6.260 988,079 6,073,019 6.1463 4.197 4.190 4.197 4.156 4.272 1,447,762 4.1948 0.33%
2015-01-13 0 6.130 6.130 6.140 6.030 6.150 1,640,600 10,012,234 6.1028 4.184 4.184 4.190 4.115 4.197 2,403,854 4.1651 0.82%
2015-01-12 0 6.080 6.080 6.090 6.060 6.150 2,442,000 14,851,780 6.0818 4.150 4.150 4.156 4.136 4.197 3,578,089 4.1508 -1.30%
2015-01-09 0 6.160 6.160 6.170 6.150 6.240 2,966,031 18,276,183 6.1618 4.204 4.204 4.211 4.197 4.259 4,345,914 4.2054 0.16%
2015-01-08 0 6.150 6.150 6.160 6.120 6.200 1,736,000 10,658,740 6.1398 4.197 4.197 4.204 4.177 4.231 2,543,637 4.1904 -0.16%
2015-01-07 0 6.160 6.140 6.160 6.080 6.200 1,972,275 12,086,668 6.1283 4.204 4.190 4.204 4.150 4.231 2,889,834 4.1825 -0.65%
2015-01-06 0 6.200 6.180 6.200 6.110 6.260 3,290,847 20,369,978 6.1899 4.231 4.218 4.231 4.170 4.272 4,821,844 4.2245 -0.96%
2015-01-05 0 6.260 6.260 6.270 6.230 6.320 1,453,460 9,096,248 6.2583 4.272 4.272 4.279 4.252 4.313 2,129,652 4.2712 -1.11%
2015-01-02 0 6.330 6.330 6.340 6.280 6.350 1,763,700 11,147,099 6.3203 4.320 4.320 4.327 4.286 4.334 2,584,224 4.3135 -0.16%
2014-12-31 0 6.340 6.330 6.340 6.240 6.340 1,689,013 10,669,090 6.3168 4.327 4.320 4.327 4.259 4.327 2,474,791 4.3111 1.12%
2014-12-30 0 6.270 6.270 6.290 6.200 6.340 3,562,000 22,384,280 6.2842 4.279 4.279 4.293 4.231 4.327 5,219,145 4.2889 1.13%
2014-12-29 0 6.200 6.200 6.210 6.100 6.220 2,083,682 12,892,478 6.1874 4.231 4.231 4.238 4.163 4.245 3,053,071 4.2228 0.16%
2014-12-24 0 6.190 6.160 6.190 6.000 6.190 1,220,000 7,490,940 6.1401 4.225 4.204 4.225 4.095 4.225 1,787,579 4.1905 0.00%
2014-12-23 0 6.190 6.170 6.190 5.900 6.200 3,797,550 23,140,106 6.0934 4.225 4.211 4.225 4.027 4.231 5,564,280 4.1587 5.09%
2014-12-22 0 5.890 5.880 5.890 5.840 5.910 2,250,300 13,229,225 5.8789 4.020 4.013 4.020 3.986 4.033 3,297,205 4.0123 -1.01%
2014-12-19 0 5.950 5.940 5.970 5.870 6.030 2,238,300 13,358,027 5.9679 4.061 4.054 4.074 4.006 4.115 3,279,622 4.0730 0.68%
2014-12-18 0 5.910 5.890 5.930 5.780 5.940 3,342,500 19,611,735 5.8674 4.033 4.020 4.047 3.945 4.054 4,897,528 4.0044 2.07%
2014-12-17 0 5.790 5.770 5.790 5.760 6.110 3,666,000 21,375,110 5.8306 3.952 3.938 3.952 3.931 4.170 5,371,529 3.9793 -4.61%
2014-12-16 0 6.070 6.060 6.090 6.000 6.280 4,706,042 28,989,518 6.1601 4.143 4.136 4.156 4.095 4.286 6,895,429 4.2042 -2.57%
2014-12-15 0 6.230 6.210 6.230 5.860 6.250 5,789,000 35,303,214 6.0983 4.252 4.238 4.252 3.999 4.266 8,482,210 4.1620 3.66%
2014-12-12 0 6.010 6.000 6.010 5.870 6.100 10,278,000 61,819,980 6.0148 4.102 4.095 4.102 4.006 4.163 15,059,622 4.1050 5.81%
2014-12-11 1 5.680 5.670 5.710 5.610 5.780 1,626,000 9,300,090 5.7196 3.877 3.870 3.897 3.829 3.945 2,382,462 3.9036 1.07%
2014-12-10 0 5.620 5.620 5.660 5.480 5.670 2,179,276 12,179,066 5.5886 3.836 3.836 3.863 3.740 3.870 3,193,138 3.8141 2.55%
2014-12-09 0 5.480 5.480 5.490 5.460 5.680 5,375,003 29,851,718 5.5538 3.740 3.740 3.747 3.726 3.877 7,875,610 3.7904 -3.35%
2014-12-08 0 5.670 5.650 5.670 5.500 5.700 3,719,500 20,919,780 5.6244 3.870 3.856 3.870 3.754 3.890 5,449,919 3.8385 -0.53%
2014-12-05 0 5.700 5.700 5.710 5.570 5.900 8,164,000 46,569,104 5.7042 3.890 3.890 3.897 3.801 4.027 11,962,129 3.8930 -2.90%
2014-12-04 0 5.870 5.860 5.870 5.710 5.990 5,745,378 33,568,160 5.8426 4.006 3.999 4.006 3.897 4.088 8,418,294 3.9875 -2.17%
2014-12-03 0 6.000 5.990 6.000 5.990 6.160 6,331,225 38,363,036 6.0593 4.095 4.088 4.095 4.088 4.204 9,276,694 4.1354 -1.15%
2014-12-02 0 6.070 6.060 6.100 6.060 6.160 4,725,434 28,904,875 6.1169 4.143 4.136 4.163 4.136 4.204 6,923,842 4.1747 -1.46%
2014-12-01 0 6.160 6.160 6.170 6.130 6.230 1,762,000 10,841,290 6.1528 4.204 4.204 4.211 4.184 4.252 2,581,733 4.1992 -0.65%
2014-11-28 0 6.200 6.170 6.200 6.160 6.290 656,000 4,064,430 6.1958 4.231 4.211 4.231 4.204 4.293 961,190 4.2285 -0.96%
2014-11-27 0 6.260 6.240 6.270 6.170 6.270 1,049,000 6,529,940 6.2249 4.272 4.259 4.279 4.211 4.279 1,537,025 4.2484 1.13%
2014-11-26 0 6.190 6.180 6.200 6.060 6.280 1,281,069 7,919,828 6.1822 4.225 4.218 4.231 4.136 4.286 1,877,059 4.2193 -1.75%
2014-11-25 0 6.300 6.280 6.320 6.240 6.350 647,500 4,074,120 6.2921 4.300 4.286 4.313 4.259 4.334 948,736 4.2943 0.00%
2014-11-24 0 6.300 6.290 6.300 6.250 6.350 5,141,119 32,387,284 6.2997 4.300 4.293 4.300 4.266 4.334 7,532,916 4.2994 1.61%
2014-11-21 0 6.200 6.170 6.200 6.120 6.240 1,191,000 7,365,220 6.1841 4.231 4.211 4.231 4.177 4.259 1,745,088 4.2205 0.65%
2014-11-20 0 6.160 6.150 6.160 6.130 6.270 1,939,000 12,013,050 6.1955 4.204 4.197 4.204 4.184 4.279 2,841,079 4.2283 -1.44%
2014-11-19 0 6.250 6.250 6.270 6.190 6.290 1,218,583 7,630,697 6.2619 4.266 4.266 4.279 4.225 4.293 1,785,503 4.2737 0.81%
2014-11-18 0 6.200 6.200 6.210 6.150 6.300 1,606,100 9,978,774 6.2130 4.231 4.231 4.238 4.197 4.300 2,353,304 4.2403 0.81%
2014-11-17 0 6.150 6.140 6.160 6.130 6.230 1,468,000 9,046,524 6.1625 4.197 4.190 4.204 4.184 4.252 2,150,956 4.2058 -1.13%
2014-11-14 0 6.220 6.200 6.220 6.110 6.290 1,548,000 9,570,540 6.1825 4.245 4.231 4.245 4.170 4.293 2,268,174 4.2195 1.14%
2014-11-13 0 6.150 6.140 6.160 6.130 6.260 2,232,000 13,744,500 6.1579 4.197 4.190 4.204 4.184 4.272 3,270,391 4.2027 -1.60%
2014-11-12 0 6.250 6.240 6.250 6.110 6.270 2,204,800 13,749,384 6.2361 4.266 4.259 4.266 4.170 4.279 3,230,537 4.2561 0.00%
2014-11-11 0 6.250 6.240 6.250 6.100 6.330 1,663,991 10,387,362 6.2424 4.266 4.259 4.266 4.163 4.320 2,438,128 4.2604 0.32%
2014-11-10 0 6.230 6.210 6.240 6.210 6.390 2,499,000 15,761,118 6.3070 4.252 4.238 4.259 4.238 4.361 3,661,607 4.3044 0.00%
2014-11-07 0 6.230 6.210 6.230 6.200 6.370 3,968,270 24,758,704 6.2392 4.252 4.238 4.252 4.231 4.347 5,814,424 4.2582 -2.35%
2014-11-06 0 6.380 6.370 6.390 6.350 6.480 2,312,909 14,750,596 6.3775 4.354 4.347 4.361 4.334 4.423 3,388,941 4.3526 -1.54%
2014-11-05 0 6.480 6.470 6.480 6.450 6.520 1,824,000 11,817,860 6.4791 4.423 4.416 4.423 4.402 4.450 2,672,577 4.4219 -0.92%
2014-11-04 0 6.540 6.540 6.550 6.460 6.590 4,313,500 28,153,555 6.5268 4.463 4.463 4.470 4.409 4.498 6,320,265 4.4545 -0.30%
2014-11-03 0 6.560 6.550 6.560 6.460 6.590 1,803,400 11,792,356 6.5390 4.477 4.470 4.477 4.409 4.498 2,642,394 4.4628 0.61%
2014-10-31 0 6.520 6.520 6.530 6.400 6.560 2,011,349 13,095,441 6.5108 4.450 4.450 4.457 4.368 4.477 2,947,087 4.4435 1.72%
2014-10-30 0 6.410 6.400 6.410 6.350 6.450 1,792,000 11,471,520 6.4015 4.375 4.368 4.375 4.334 4.402 2,625,690 4.3690 -0.16%
2014-10-29 0 6.420 6.410 6.430 6.290 6.430 3,492,100 22,292,225 6.3836 4.382 4.375 4.388 4.293 4.388 5,116,726 4.3567 2.07%
2014-10-28 0 6.290 6.290 6.300 6.280 6.500 3,622,200 22,918,740 6.3273 4.293 4.293 4.300 4.286 4.436 5,307,352 4.3183 -2.78%
2014-10-27 0 6.470 6.460 6.470 6.460 6.550 1,079,131 6,996,161 6.4831 4.416 4.409 4.416 4.409 4.470 1,581,174 4.4247 -1.67%
2014-10-24 0 6.580 6.570 6.580 6.460 6.600 986,000 6,483,160 6.5752 4.491 4.484 4.491 4.409 4.504 1,444,716 4.4875 0.92%
2014-10-23 0 6.520 6.510 6.520 6.500 6.590 1,878,000 12,258,996 6.5277 4.450 4.443 4.450 4.436 4.498 2,751,700 4.4551 -1.21%
2014-10-22 0 6.600 6.580 6.600 6.550 6.660 2,162,187 14,260,886 6.5956 4.504 4.491 4.504 4.470 4.545 3,168,099 4.5014 0.00%
2014-10-21 0 6.600 6.580 6.600 6.460 6.600 2,435,813 16,003,660 6.5702 4.504 4.491 4.504 4.409 4.504 3,569,024 4.4840 0.76%
2014-10-20 0 6.550 6.530 6.550 6.440 6.550 3,192,000 20,821,460 6.5230 4.470 4.457 4.470 4.395 4.470 4,677,011 4.4519 2.34%
2014-10-17 0 6.400 6.390 6.400 6.370 6.430 2,966,000 18,902,448 6.3730 4.368 4.361 4.368 4.347 4.388 4,345,869 4.3495 0.79%
2014-10-16 0 6.350 6.350 6.360 6.160 6.400 3,379,354 21,449,616 6.3473 4.334 4.334 4.341 4.204 4.368 4,951,527 4.3319 0.32%
2014-10-15 0 6.330 6.330 6.340 6.250 6.350 1,585,385 10,026,615 6.3244 4.320 4.320 4.327 4.266 4.334 2,322,952 4.3163 0.16%
2014-10-14 0 6.320 6.310 6.330 6.210 6.360 3,088,800 19,507,582 6.3156 4.313 4.306 4.320 4.238 4.341 4,525,799 4.3103 0.00%
2014-10-13 0 6.320 6.310 6.320 6.280 6.370 3,478,000 22,006,420 6.3273 4.313 4.306 4.313 4.286 4.347 5,096,066 4.3183 -0.16%
2014-10-10 0 6.330 6.320 6.330 6.170 6.370 3,679,204 23,176,946 6.2994 4.320 4.313 4.320 4.211 4.347 5,390,876 4.2993 0.48%
2014-10-09 0 6.300 6.290 6.300 6.130 6.370 5,018,000 31,571,348 6.2916 4.300 4.293 4.300 4.184 4.347 7,352,518 4.2940 2.77%
2014-10-08 0 6.130 6.120 6.130 6.110 6.220 2,327,383 14,325,248 6.1551 4.184 4.177 4.184 4.170 4.245 3,410,149 4.2008 -2.08%
2014-10-07 0 6.260 6.230 6.260 6.150 6.270 6,676,419 41,558,225 6.2246 4.272 4.252 4.272 4.197 4.279 9,782,482 4.2482 2.45%
2014-10-06 0 6.110 6.110 6.120 5.960 6.200 5,415,800 32,935,844 6.0814 4.170 4.170 4.177 4.068 4.231 7,935,387 4.1505 4.98%
2014-10-03 0 5.820 5.800 5.820 5.520 5.820 5,599,490 31,850,664 5.6881 3.972 3.958 3.972 3.767 3.972 8,204,534 3.8821 4.68%
2014-09-30 0 5.560 5.560 5.580 5.420 5.590 3,060,052 16,808,002 5.4927 3.795 3.795 3.808 3.699 3.815 4,483,677 3.7487 -0.36%
2014-09-29 0 5.580 5.580 5.590 5.550 5.720 3,534,000 19,857,770 5.6191 3.808 3.808 3.815 3.788 3.904 5,178,119 3.8349 -1.93%
2014-09-26 0 5.690 5.680 5.690 5.650 5.760 1,907,000 10,853,840 5.6916 3.883 3.877 3.883 3.856 3.931 2,794,191 3.8844 -0.35%
2014-09-25 0 5.710 5.700 5.710 5.680 5.840 3,040,066 17,375,842 5.7156 3.897 3.890 3.897 3.877 3.986 4,454,392 3.9008 -1.04%
2014-09-24 0 5.770 5.770 5.780 5.750 5.940 2,325,000 13,454,680 5.7870 3.938 3.938 3.945 3.924 4.054 3,406,657 3.9495 -1.70%
2014-09-23 0 5.870 5.850 5.870 5.780 5.940 1,569,000 9,191,450 5.8582 4.006 3.993 4.006 3.945 4.054 2,298,944 3.9981 -0.68%
2014-09-22 0 5.910 5.900 5.910 5.750 5.920 3,382,000 19,846,684 5.8683 4.033 4.027 4.033 3.924 4.040 4,955,404 4.0051 3.14%
2014-09-19 0 5.730 5.730 5.740 5.700 5.800 1,692,800 9,718,434 5.7410 3.911 3.911 3.917 3.890 3.958 2,480,339 3.9182 0.53%
2014-09-18 0 5.700 5.690 5.700 5.650 5.760 5,134,000 29,356,360 5.7180 3.890 3.883 3.890 3.856 3.931 7,522,485 3.9025 0.88%
2014-09-17 0 5.650 5.640 5.660 5.600 5.900 8,340,030 47,703,269 5.7198 3.856 3.849 3.863 3.822 4.027 12,220,053 3.9037 -3.91%
2014-09-16 0 5.880 5.870 5.890 5.860 6.000 1,808,900 10,656,422 5.8911 4.013 4.006 4.020 3.999 4.095 2,650,453 4.0206 -0.51%
2014-09-15 0 5.910 5.910 5.920 5.890 6.040 4,462,000 26,597,342 5.9609 4.033 4.033 4.040 4.020 4.122 6,537,851 4.0682 -1.50%
2014-09-12 0 6.000 5.990 6.000 5.820 6.060 6,792,000 40,620,582 5.9807 4.095 4.088 4.095 3.972 4.136 9,951,835 4.0817 3.09%
2014-09-11 0 5.820 5.820 5.840 5.660 5.870 5,217,887 30,268,018 5.8008 3.972 3.972 3.986 3.863 4.006 7,645,399 3.9590 2.65%
2014-09-10 0 5.670 5.660 5.670 5.600 5.770 7,921,000 44,619,656 5.6331 3.870 3.863 3.870 3.822 3.938 11,606,078 3.8445 -1.22%
2014-09-08 0 5.740 5.740 5.760 5.730 5.920 5,750,167 33,461,760 5.8193 3.917 3.917 3.931 3.911 4.040 8,425,311 3.9716 -2.88%
2014-09-05 0 5.910 5.900 5.910 5.890 5.950 4,402,158 26,059,175 5.9196 4.033 4.027 4.033 4.020 4.061 6,450,169 4.0401 0.00%
2014-09-04 0 5.910 5.910 5.920 5.820 6.000 5,230,039 30,805,818 5.8902 4.033 4.033 4.040 3.972 4.095 7,663,204 4.0200 -0.34%
2014-09-03 0 5.930 5.920 5.940 5.820 5.950 4,698,479 27,640,092 5.8828 4.047 4.040 4.054 3.972 4.061 6,884,347 4.0149 1.89%
2014-09-02 0 5.820 5.810 5.830 5.800 5.920 6,350,000 37,405,575 5.8906 3.972 3.965 3.979 3.958 4.040 9,304,203 4.0203 0.35%
2014-09-01 0 5.960 5.960 5.980 5.950 6.140 9,067,953 54,627,589 6.0242 3.958 3.958 3.971 3.952 4.078 13,654,096 4.0008 -1.49%
2014-08-29 0 6.050 6.040 6.050 5.980 6.260 14,281,577 86,276,735 6.0411 4.018 4.011 4.018 3.971 4.157 21,504,525 4.0120 -3.35%
2014-08-28 0 6.260 6.250 6.280 6.250 6.450 6,760,917 42,798,179 6.3302 4.157 4.151 4.171 4.151 4.284 10,180,270 4.2040 -2.19%
2014-08-27 0 6.400 6.410 6.420 6.400 6.590 6,884,184 44,415,806 6.4519 4.250 4.257 4.264 4.250 4.377 10,365,880 4.2848 -2.74%
2014-08-26 0 6.580 6.580 6.590 6.520 6.600 3,816,000 24,992,914 6.5495 4.370 4.370 4.377 4.330 4.383 5,745,953 4.3497 0.77%
2014-08-25 0 6.530 6.530 6.540 6.500 6.580 2,662,000 17,388,998 6.5323 4.337 4.337 4.343 4.317 4.370 4,008,314 4.3382 -0.31%
2014-08-22 0 6.550 6.540 6.550 6.540 6.600 1,580,000 10,350,080 6.5507 4.350 4.343 4.350 4.343 4.383 2,379,089 4.3504 -0.30%
2014-08-21 0 6.570 6.560 6.580 6.540 6.620 2,356,000 15,506,810 6.5818 4.363 4.357 4.370 4.343 4.396 3,547,554 4.3711 -0.30%
2014-08-20 0 6.590 6.580 6.590 6.500 6.640 5,216,000 34,378,868 6.5910 4.377 4.370 4.377 4.317 4.410 7,854,007 4.3772 0.92%
2014-08-19 0 6.530 6.530 6.540 6.480 6.550 3,966,100 25,859,991 6.5203 4.337 4.337 4.343 4.303 4.350 5,971,966 4.3302 0.77%
2014-08-18 0 6.480 6.460 6.470 6.450 6.530 2,160,000 13,998,960 6.4810 4.303 4.290 4.297 4.284 4.337 3,252,426 4.3042 0.00%
2014-08-15 0 6.480 6.480 6.490 6.460 6.560 3,582,000 23,258,530 6.4932 4.303 4.303 4.310 4.290 4.357 5,393,607 4.3122 -0.92%
2014-08-14 0 6.540 6.540 6.560 6.450 6.660 7,164,841 47,030,946 6.5641 4.343 4.343 4.357 4.284 4.423 10,788,480 4.3594 1.40%
2014-08-13 0 6.450 6.450 6.460 6.410 6.450 2,320,000 14,918,380 6.4303 4.284 4.284 4.290 4.257 4.284 3,493,347 4.2705 0.47%
2014-08-12 0 6.420 6.420 6.430 6.410 6.500 3,836,800 24,774,410 6.4571 4.264 4.264 4.270 4.257 4.317 5,777,272 4.2883 -1.08%
2014-08-11 0 6.490 6.490 6.500 6.460 6.530 2,274,000 14,763,340 6.4922 4.310 4.310 4.317 4.290 4.337 3,424,082 4.3116 0.31%
2014-08-08 0 6.470 6.470 6.480 6.430 6.570 8,726,800 56,533,294 6.4781 4.297 4.297 4.303 4.270 4.363 13,140,404 4.3022 -0.15%
2014-08-07 0 6.480 6.470 6.500 6.400 6.620 15,668,040 101,713,438 6.4918 4.303 4.297 4.317 4.250 4.396 23,592,196 4.3113 -2.99%
2014-08-06 0 6.680 6.670 6.690 6.500 6.730 4,511,900 29,968,101 6.6420 4.436 4.430 4.443 4.317 4.470 6,793,806 4.4111 2.30%
2014-08-05 0 6.530 6.530 6.550 6.500 6.850 9,572,752 63,108,522 6.5925 4.337 4.337 4.350 4.317 4.549 14,414,198 4.3782 -3.97%
2014-08-04 0 6.800 6.790 6.820 6.780 6.900 3,925,365 26,871,723 6.8457 4.516 4.509 4.529 4.503 4.582 5,910,629 4.5463 -0.44%
2014-08-01 0 6.830 6.830 6.850 6.780 6.990 7,728,000 53,152,230 6.8779 4.536 4.536 4.549 4.503 4.642 11,636,458 4.5677 -0.29%
2014-07-31 0 6.850 6.840 6.860 6.700 6.940 6,970,300 47,541,708 6.8206 4.549 4.543 4.556 4.450 4.609 10,495,549 4.5297 1.18%
2014-07-30 0 6.770 6.770 6.790 6.730 7.050 8,024,000 55,802,476 6.9544 4.496 4.496 4.509 4.470 4.682 12,082,161 4.6186 -1.88%
2014-07-29 0 6.900 6.900 6.910 6.780 6.900 4,928,013 33,828,278 6.8645 4.582 4.582 4.589 4.503 4.582 7,420,370 4.5588 0.44%
2014-07-28 0 6.870 6.870 6.880 6.640 6.900 6,058,197 41,411,126 6.8356 4.563 4.563 4.569 4.410 4.582 9,122,147 4.5396 2.84%
2014-07-25 0 6.680 6.670 6.680 6.480 6.680 8,202,000 54,447,612 6.6383 4.436 4.430 4.436 4.303 4.436 12,350,185 4.4086 3.41%
2014-07-24 0 6.460 6.460 6.480 6.390 6.530 3,815,000 24,718,294 6.4792 4.290 4.290 4.303 4.244 4.337 5,744,447 4.3030 0.47%
2014-07-23 0 6.430 6.420 6.430 6.390 6.510 2,380,699 15,328,405 6.4386 4.270 4.264 4.270 4.244 4.323 3,584,744 4.2760 -0.31%
2014-07-22 0 6.450 6.450 6.460 6.400 6.490 3,908,000 25,206,500 6.4500 4.284 4.284 4.290 4.250 4.310 5,884,482 4.2836 -0.46%
2014-07-21 0 6.480 6.480 6.490 6.400 6.500 950,000 6,149,740 6.4734 4.303 4.303 4.310 4.250 4.317 1,430,465 4.2991 0.47%
2014-07-18 0 6.450 6.450 6.480 6.390 6.520 1,977,623 12,792,597 6.4687 4.284 4.284 4.303 4.244 4.330 2,977,811 4.2960 -0.46%
2014-07-17 0 6.480 6.480 6.500 6.480 6.660 3,928,588 25,663,532 6.5325 4.303 4.303 4.317 4.303 4.423 5,915,482 4.3384 -2.11%
2014-07-16 0 6.620 6.600 6.620 6.490 6.620 5,727,161 37,552,206 6.5569 4.396 4.383 4.396 4.310 4.396 8,623,689 4.3545 1.85%
2014-07-15 0 6.500 6.490 6.500 6.440 6.560 3,600,710 23,439,226 6.5096 4.317 4.310 4.317 4.277 4.357 5,421,779 4.3232 1.25%
2014-07-14 0 6.420 6.410 6.420 6.340 6.450 2,934,000 18,766,960 6.3964 4.264 4.257 4.264 4.211 4.284 4,417,879 4.2480 1.42%
2014-07-11 0 6.330 6.310 6.350 6.190 6.350 4,212,908 26,576,604 6.3084 4.204 4.191 4.217 4.111 4.217 6,343,598 4.1895 1.61%
2014-07-10 0 6.230 6.230 6.240 6.180 6.420 7,884,990 49,315,059 6.2543 4.137 4.137 4.144 4.104 4.264 11,872,846 4.1536 -2.35%
2014-07-09 0 6.380 6.360 6.380 6.260 6.380 8,179,085 51,614,175 6.3105 4.237 4.224 4.237 4.157 4.237 12,315,680 4.1909 2.08%
2014-07-08 0 6.250 6.250 6.260 6.180 6.600 25,664,999 163,438,671 6.3682 4.151 4.151 4.157 4.104 4.383 38,645,145 4.2292 -5.87%
2014-07-07 0 6.640 6.620 6.640 6.520 6.950 13,372,632 88,500,933 6.6181 4.410 4.396 4.410 4.330 4.616 20,135,878 4.3952 -2.35%
2014-07-04 0 6.800 6.800 6.820 6.520 6.850 6,960,728 47,254,000 6.7887 4.516 4.516 4.529 4.330 4.549 10,481,136 4.5085 3.66%
2014-07-03 0 6.560 6.550 6.580 6.510 7.010 15,707,563 105,714,392 6.7302 4.357 4.350 4.370 4.323 4.655 23,651,707 4.4696 -2.38%
2014-07-02 0 6.720 6.720 6.730 6.720 6.870 6,276,834 42,687,391 6.8008 4.463 4.463 4.470 4.463 4.563 9,451,361 4.5165 -1.61%
2014-06-30 0 6.830 6.820 6.830 6.780 6.920 7,317,340 50,070,708 6.8427 4.536 4.529 4.536 4.503 4.596 11,018,105 4.5444 -0.29%
2014-06-27 0 6.850 6.830 6.860 6.800 6.900 3,563,984 24,447,760 6.8597 4.549 4.536 4.556 4.516 4.582 5,366,479 4.5556 0.15%
2014-06-26 0 6.840 6.830 6.850 6.710 6.960 3,928,000 26,916,314 6.8524 4.543 4.536 4.549 4.456 4.622 5,914,597 4.5508 0.15%
2014-06-25 0 6.830 6.820 6.840 6.610 6.840 3,548,977 23,961,993 6.7518 4.536 4.529 4.543 4.390 4.543 5,343,882 4.4840 2.55%
2014-06-24 0 6.660 6.650 6.660 6.530 6.680 3,843,592 25,448,968 6.6211 4.423 4.416 4.423 4.337 4.436 5,787,500 4.3972 1.99%
2014-06-23 0 6.530 6.530 6.550 6.530 6.630 1,534,000 10,084,201 6.5738 4.337 4.337 4.350 4.337 4.403 2,309,825 4.3658 -0.76%
2014-06-20 0 6.580 6.570 6.580 6.460 6.590 5,259,132 34,379,161 6.5370 4.370 4.363 4.370 4.290 4.377 7,918,953 4.3414 0.00%
2014-06-19 0 6.580 6.560 6.590 6.540 6.620 1,884,000 12,397,130 6.5802 4.370 4.357 4.377 4.343 4.396 2,836,838 4.3701 0.46%
2014-06-18 0 6.550 6.540 6.560 6.520 6.650 3,867,000 25,388,463 6.5654 4.350 4.343 4.357 4.330 4.416 5,822,746 4.3602 -0.15%
2014-06-17 0 6.560 6.560 6.570 6.530 6.680 2,572,000 16,903,870 6.5723 4.357 4.357 4.363 4.337 4.436 3,872,796 4.3648 -2.67%
2014-06-16 0 6.740 6.730 6.750 6.660 6.760 1,810,169 12,189,745 6.7340 4.476 4.470 4.483 4.423 4.489 2,725,667 4.4722 0.30%
2014-06-13 0 6.720 6.710 6.720 6.600 6.750 5,575,600 37,339,188 6.6969 4.463 4.456 4.463 4.383 4.483 8,395,475 4.4475 0.75%
2014-06-12 0 6.670 6.660 6.670 6.660 6.780 9,024,000 60,736,092 6.7305 4.430 4.423 4.430 4.423 4.503 13,587,914 4.4699 -2.20%
2014-06-11 0 6.820 6.830 6.840 6.720 6.920 9,585,701 65,136,060 6.7951 4.529 4.536 4.543 4.463 4.596 14,433,696 4.5128 0.29%
2014-06-10 0 6.800 6.760 6.810 6.670 6.880 7,027,341 47,564,665 6.7685 4.516 4.489 4.523 4.430 4.569 10,581,439 4.4951 -1.45%
2014-06-09 0 6.900 6.900 6.920 6.890 7.020 4,328,565 30,185,882 6.9736 4.582 4.582 4.596 4.576 4.662 6,517,749 4.6313 -0.58%
2014-06-06 0 6.940 6.930 6.940 6.920 7.040 3,896,000 27,257,004 6.9962 4.609 4.602 4.609 4.596 4.675 5,866,413 4.6463 -2.12%
2014-06-05 0 7.090 7.060 7.090 6.830 7.100 6,645,125 46,389,102 6.9809 4.709 4.689 4.709 4.536 4.715 10,005,916 4.6362 3.05%
2014-06-04 0 6.880 6.900 6.910 6.830 7.130 5,518,000 38,475,874 6.9728 4.569 4.582 4.589 4.536 4.735 8,308,744 4.6308 -2.69%
2014-06-03 0 7.070 7.070 7.080 7.010 7.210 3,322,500 23,651,921 7.1187 4.695 4.695 4.702 4.655 4.788 5,002,864 4.7277 -0.56%
2014-05-30 0 7.110 7.090 7.100 7.090 7.250 3,938,181 28,301,885 7.1865 4.722 4.709 4.715 4.709 4.815 5,929,927 4.7727 0.28%
2014-05-29 0 7.090 7.080 7.090 7.070 7.140 3,907,203 27,755,370 7.1036 4.709 4.702 4.709 4.695 4.742 5,883,282 4.7177 0.71%
2014-05-28 0 7.040 7.040 7.070 7.040 7.300 6,571,145 46,627,722 7.0958 4.675 4.675 4.695 4.675 4.848 9,894,520 4.7125 -3.30%
2014-05-27 0 7.280 7.270 7.280 7.120 7.280 3,548,100 25,668,329 7.2344 4.835 4.828 4.835 4.729 4.835 5,342,562 4.8045 2.10%
2014-05-26 0 7.130 7.120 7.130 6.870 7.140 4,579,430 32,310,734 7.0556 4.735 4.729 4.735 4.563 4.742 6,895,490 4.6858 3.78%
2014-05-23 0 6.870 6.860 6.870 6.770 6.910 8,899,000 60,936,654 6.8476 4.563 4.556 4.563 4.496 4.589 13,399,694 4.5476 0.44%
2014-05-22 0 6.840 6.830 6.840 6.570 6.860 11,432,319 77,153,433 6.7487 4.543 4.536 4.543 4.363 4.556 17,214,247 4.4820 3.48%
2014-05-21 0 6.610 6.600 6.620 6.470 6.620 6,496,000 42,615,500 6.5603 4.390 4.383 4.396 4.297 4.396 9,781,370 4.3568 2.01%
2014-05-20 0 6.480 6.470 6.480 6.460 6.630 5,722,370 37,186,030 6.4984 4.303 4.297 4.303 4.290 4.403 8,616,475 4.3157 -1.07%
2014-05-19 0 6.550 6.550 6.560 6.540 6.700 4,492,595 29,760,756 6.6244 4.350 4.350 4.357 4.343 4.450 6,764,738 4.3994 -1.65%
2014-05-16 0 6.660 6.660 6.680 6.610 6.730 6,376,000 42,359,190 6.6435 4.423 4.423 4.436 4.390 4.470 9,600,680 4.4121 -0.45%
2014-05-15 0 6.690 6.680 6.690 6.450 6.700 8,159,400 53,477,385 6.5541 4.443 4.436 4.443 4.284 4.450 12,286,040 4.3527 3.72%
2014-05-14 0 6.450 6.450 6.460 6.370 6.710 13,825,493 89,245,740 6.4552 4.284 4.284 4.290 4.230 4.456 20,817,775 4.2870 -3.87%
2014-05-13 0 6.710 6.710 6.730 6.660 6.940 5,767,722 39,325,236 6.8182 4.456 4.456 4.470 4.423 4.609 8,684,764 4.5281 -2.61%
2014-05-12 0 6.890 6.880 6.890 6.830 6.980 7,227,067 49,370,343 6.8313 4.576 4.569 4.576 4.536 4.636 10,882,177 4.5368 1.03%
2014-05-09 0 6.820 6.820 6.830 6.500 6.840 11,166,000 75,150,202 6.7303 4.529 4.529 4.536 4.317 4.543 16,813,236 4.4697 2.10%
2014-05-08 0 6.680 6.680 6.700 6.590 7.190 11,441,283 78,338,965 6.8470 4.436 4.436 4.450 4.377 4.775 17,227,744 4.5473 -6.05%
2014-05-07 0 7.110 7.090 7.110 6.980 7.200 13,553,420 96,637,103 7.1301 4.722 4.709 4.722 4.636 4.782 20,408,100 4.7352 -1.25%
2014-05-05 0 7.200 7.190 7.200 7.140 7.390 3,835,800 27,512,618 7.1726 4.782 4.775 4.782 4.742 4.908 5,775,767 4.7635 -2.04%
2014-05-02 0 7.350 7.310 7.370 7.040 7.380 3,936,168 28,487,063 7.2373 4.881 4.855 4.895 4.675 4.901 5,926,896 4.8064 4.40%
2014-04-30 0 7.040 7.040 7.050 6.980 7.150 3,972,243 28,022,758 7.0546 4.675 4.675 4.682 4.636 4.748 5,981,216 4.6851 0.57%
2014-04-29 0 7.000 6.990 7.000 6.970 7.480 9,703,631 68,916,970 7.1022 4.649 4.642 4.649 4.629 4.968 14,611,270 4.7167 -5.02%
2014-04-28 0 7.370 7.370 7.400 7.350 7.790 4,382,000 32,873,840 7.5020 4.895 4.895 4.914 4.881 5.173 6,598,209 4.9822 -5.03%
2014-04-25 0 7.760 7.750 7.760 7.750 7.850 3,373,800 26,258,564 7.7831 5.154 5.147 5.154 5.147 5.213 5,080,109 5.1689 -0.51%
2014-04-24 0 7.800 7.790 7.800 7.750 7.860 3,449,711 26,880,160 7.7920 5.180 5.173 5.180 5.147 5.220 5,194,412 5.1748 0.39%
2014-04-23 0 7.770 7.770 7.800 7.760 7.950 3,551,962 27,550,799 7.7565 5.160 5.160 5.180 5.154 5.280 5,348,377 5.1512 0.26%
2014-04-22 0 7.750 7.730 7.760 7.630 7.800 1,436,100 11,067,097 7.7064 5.147 5.134 5.154 5.067 5.180 2,162,412 5.1179 -0.13%
2014-04-17 0 7.760 7.760 7.780 7.520 7.780 7,227,400 55,017,408 7.6123 5.154 5.154 5.167 4.994 5.167 10,882,678 5.0555 3.74%
2014-04-16 0 7.480 7.470 7.490 7.480 7.650 4,102,000 30,941,546 7.5430 4.968 4.961 4.974 4.968 5.081 6,176,598 5.0095 -1.58%
2014-04-15 0 7.600 7.590 7.600 7.570 7.760 3,738,000 28,542,850 7.6359 5.047 5.041 5.047 5.027 5.154 5,628,504 5.0711 -1.30%
2014-04-14 0 7.700 7.690 7.740 7.500 7.840 5,737,150 44,016,985 7.6723 5.114 5.107 5.140 4.981 5.207 8,638,730 5.0953 -3.14%
2014-04-11 0 7.950 7.930 7.950 7.910 8.020 2,360,000 18,779,640 7.9575 5.280 5.266 5.280 5.253 5.326 3,553,577 5.2847 -0.94%
2014-04-10 0 8.210 8.210 8.220 8.180 8.290 2,683,640 22,082,108 8.2284 5.330 5.330 5.336 5.310 5.382 4,133,796 5.3418 0.00%
2014-04-09 0 8.210 8.200 8.220 8.180 8.300 2,050,000 16,841,830 8.2155 5.330 5.323 5.336 5.310 5.388 3,157,756 5.3335 0.24%
2014-04-08 0 8.190 8.190 8.210 8.170 8.310 2,991,751 24,531,355 8.1997 5.317 5.317 5.330 5.304 5.395 4,608,400 5.3232 -1.80%
2014-04-07 0 8.340 8.330 8.340 8.290 8.400 2,517,975 20,979,292 8.3318 5.414 5.408 5.414 5.382 5.453 3,878,610 5.4090 -0.12%
2014-04-04 0 8.350 8.330 8.350 8.290 8.400 3,744,013 31,271,886 8.3525 5.421 5.408 5.421 5.382 5.453 5,767,161 5.4224 -0.24%
2014-04-03 0 8.370 8.350 8.370 8.340 8.400 3,208,097 26,826,873 8.3622 5.434 5.421 5.434 5.414 5.453 4,941,653 5.4287 0.36%
2014-04-02 0 8.340 8.320 8.340 8.230 8.400 3,088,000 25,725,668 8.3309 5.414 5.401 5.414 5.343 5.453 4,756,659 5.4083 -0.71%
2014-04-01 0 8.400 8.380 8.400 8.040 8.400 4,831,019 40,074,896 8.2953 5.453 5.440 5.453 5.220 5.453 7,441,551 5.3853 3.96%
2014-03-31 0 8.080 8.050 8.060 7.910 8.110 4,436,000 35,747,028 8.0584 5.245 5.226 5.233 5.135 5.265 6,833,076 5.2315 1.76%
2014-03-28 0 7.940 7.910 7.940 7.720 8.000 3,074,000 24,249,158 7.8885 5.155 5.135 5.155 5.012 5.194 4,735,094 5.1212 1.02%
2014-03-27 0 7.860 7.860 7.870 7.710 8.100 4,428,000 34,992,874 7.9026 5.103 5.103 5.109 5.005 5.258 6,820,754 5.1304 0.64%
2014-03-26 0 7.810 7.810 7.860 7.800 8.120 5,516,000 43,738,080 7.9293 5.070 5.070 5.103 5.064 5.271 8,496,675 5.1477 -2.86%
2014-03-25 0 8.040 8.030 8.050 8.030 8.400 3,430,000 27,868,694 8.1250 5.220 5.213 5.226 5.213 5.453 5,283,465 5.2747 -3.83%
2014-03-24 0 8.360 8.320 8.400 8.290 8.440 3,104,000 25,981,030 8.3702 5.427 5.401 5.453 5.382 5.479 4,781,305 5.4339 0.97%
2014-03-21 0 8.280 8.250 8.300 8.040 8.300 2,444,046 20,089,512 8.2198 5.375 5.356 5.388 5.220 5.388 3,764,732 5.3362 2.48%
2014-03-20 0 8.080 8.080 8.090 8.050 8.430 3,896,942 32,082,659 8.2328 5.245 5.245 5.252 5.226 5.473 6,002,728 5.3447 -2.06%
2014-03-19 0 8.250 8.210 8.250 8.170 8.470 3,886,000 32,206,950 8.2879 5.356 5.330 5.356 5.304 5.499 5,985,874 5.3805 -2.94%
2014-03-18 0 8.500 8.460 8.500 8.320 8.700 5,921,363 50,757,908 8.5720 5.518 5.492 5.518 5.401 5.648 9,121,083 5.5649 -0.93%
2014-03-17 0 8.580 8.570 8.620 8.370 8.710 9,634,732 83,144,061 8.6296 5.570 5.564 5.596 5.434 5.654 14,841,042 5.6023 2.75%
2014-03-14 0 8.350 8.270 8.350 8.100 8.800 12,526,292 104,341,017 8.3298 5.421 5.369 5.421 5.258 5.713 19,295,111 5.4076 3.47%
2014-03-13 0 8.070 8.030 8.070 7.910 8.070 6,952,013 55,651,960 8.0052 5.239 5.213 5.239 5.135 5.239 10,708,665 5.1969 0.75%
2014-03-12 0 8.010 7.940 8.020 7.900 8.060 4,986,000 39,701,686 7.9626 5.200 5.155 5.207 5.129 5.233 7,680,279 5.1693 -0.12%
2014-03-11 0 8.020 8.020 8.040 7.890 8.060 4,217,065 33,816,628 8.0190 5.207 5.207 5.220 5.122 5.233 6,495,836 5.2059 -0.25%
2014-03-10 0 8.040 8.000 8.040 7.860 8.100 4,216,013 33,537,372 7.9548 5.220 5.194 5.220 5.103 5.258 6,494,215 5.1642 -0.12%
2014-03-07 0 8.050 8.020 8.050 7.970 8.100 3,606,000 28,990,430 8.0395 5.226 5.207 5.226 5.174 5.258 5,554,570 5.2192 0.37%
2014-03-06 0 8.020 8.020 8.050 7.980 8.050 2,125,000 17,005,706 8.0027 5.207 5.207 5.226 5.181 5.226 3,273,284 5.1953 0.25%
2014-03-05 0 8.000 7.990 8.000 7.970 8.100 2,212,122 17,719,326 8.0101 5.194 5.187 5.194 5.174 5.258 3,407,484 5.2001 -0.37%
2014-03-04 0 8.030 8.000 8.050 7.760 8.050 4,968,065 39,577,993 7.9665 5.213 5.194 5.226 5.038 5.226 7,652,653 5.1718 2.55%
2014-03-03 0 7.830 7.800 7.840 7.680 7.900 2,660,243 20,738,672 7.7958 5.083 5.064 5.090 4.986 5.129 4,097,756 5.0610 1.03%
2014-02-28 0 7.750 7.730 7.760 7.620 7.950 7,037,062 54,763,853 7.7822 5.031 5.018 5.038 4.947 5.161 10,839,672 5.0522 -1.77%
2014-02-27 0 7.890 7.890 7.910 7.820 7.950 1,947,115 15,399,869 7.9091 5.122 5.122 5.135 5.077 5.161 2,999,275 5.1345 0.64%
2014-02-26 0 7.840 7.810 7.840 7.800 7.920 4,712,000 36,955,480 7.8428 5.090 5.070 5.090 5.064 5.142 7,258,218 5.0915 -0.13%
2014-02-25 0 7.850 7.840 7.870 7.770 8.070 7,426,000 58,868,340 7.9273 5.096 5.090 5.109 5.044 5.239 11,438,780 5.1464 -1.26%
2014-02-24 0 7.950 7.950 7.960 7.800 8.100 5,731,947 45,333,424 7.9089 5.161 5.161 5.168 5.064 5.258 8,829,313 5.1344 -1.24%
2014-02-21 0 8.050 8.050 8.060 8.030 8.150 2,080,026 16,761,488 8.0583 5.226 5.226 5.233 5.213 5.291 3,204,007 5.2314 -0.86%
2014-02-20 0 8.120 8.110 8.150 7.990 8.150 4,216,258 33,975,700 8.0583 5.271 5.265 5.291 5.187 5.291 6,494,593 5.2314 0.12%
2014-02-19 0 8.110 8.110 8.130 7.840 8.130 4,791,930 38,413,914 8.0164 5.265 5.265 5.278 5.090 5.278 7,381,340 5.2042 2.92%
2014-02-18 0 7.880 7.880 7.920 7.800 7.950 2,570,318 20,255,264 7.8805 5.116 5.116 5.142 5.064 5.161 3,959,238 5.1160 0.25%
2014-02-17 0 7.860 7.830 7.870 7.800 7.940 3,719,000 29,187,810 7.8483 5.103 5.083 5.109 5.064 5.155 5,728,632 5.0951 0.64%
2014-02-14 0 7.810 7.800 7.810 7.800 8.050 4,279,396 33,729,500 7.8818 5.070 5.064 5.070 5.064 5.226 6,591,849 5.1168 -0.51%
2014-02-13 0 7.850 7.840 7.850 7.640 7.900 16,414,132 128,104,628 7.8045 5.096 5.090 5.096 4.960 5.129 25,283,819 5.0667 3.97%
2014-02-12 0 7.550 7.560 7.580 7.470 7.580 3,206,000 24,105,960 7.5190 4.901 4.908 4.921 4.849 4.921 4,938,423 4.8813 1.48%
2014-02-11 0 7.440 7.440 7.460 7.310 7.550 3,008,221 22,474,438 7.4710 4.830 4.830 4.843 4.746 4.901 4,633,770 4.8501 0.54%
2014-02-10 0 7.400 7.390 7.430 7.320 7.590 6,762,910 50,360,086 7.4465 4.804 4.798 4.824 4.752 4.927 10,417,376 4.8342 -0.13%
2014-02-07 0 7.410 7.430 7.440 7.200 7.440 4,413,902 32,407,470 7.3421 4.811 4.824 4.830 4.674 4.830 6,799,037 4.7665 2.49%
2014-02-06 0 7.230 7.240 7.280 7.050 7.300 7,815,336 56,160,263 7.1859 4.694 4.700 4.726 4.577 4.739 12,038,501 4.6651 2.70%
2014-02-05 0 7.040 7.040 7.070 6.980 7.420 6,000,253 43,081,975 7.1800 4.570 4.570 4.590 4.531 4.817 9,242,603 4.6612 -3.96%
2014-02-04 0 7.330 7.320 7.350 7.220 7.440 11,440,452 83,897,054 7.3334 4.759 4.752 4.772 4.687 4.830 17,622,517 4.7608 -1.08%
2014-01-30 0 7.410 7.410 7.440 7.320 7.450 1,924,426 14,196,779 7.3771 4.811 4.811 4.830 4.752 4.837 2,964,326 4.7892 -0.67%
2014-01-29 0 7.460 7.450 7.460 7.330 7.500 2,877,700 21,296,495 7.4005 4.843 4.837 4.843 4.759 4.869 4,432,720 4.8044 2.47%
2014-01-28 0 7.280 7.280 7.300 7.110 7.480 3,838,927 27,833,532 7.2503 4.726 4.726 4.739 4.616 4.856 5,913,364 4.7069 -2.15%
2014-01-27 0 7.440 7.400 7.430 7.130 7.580 5,619,430 41,217,717 7.3349 4.830 4.804 4.824 4.629 4.921 8,655,995 4.7618 -3.00%
2014-01-24 0 7.670 7.640 7.660 7.630 7.850 4,105,835 31,699,769 7.7207 4.979 4.960 4.973 4.953 5.096 6,324,501 5.0122 -2.29%
2014-01-23 0 7.850 7.780 7.800 7.600 7.860 3,955,600 30,549,442 7.7231 5.096 5.051 5.064 4.934 5.103 6,093,083 5.0138 1.55%
2014-01-22 0 7.730 7.740 7.770 7.700 7.850 3,952,158 30,699,316 7.7677 5.018 5.025 5.044 4.999 5.096 6,087,781 5.0428 -1.02%
2014-01-21 0 7.810 7.800 7.810 7.770 7.840 3,197,400 24,944,090 7.8014 5.070 5.064 5.070 5.044 5.090 4,925,176 5.0646 -0.13%
2014-01-20 0 7.820 7.810 7.830 7.780 7.880 3,398,000 26,582,500 7.8230 5.077 5.070 5.083 5.051 5.116 5,234,174 5.0786 -0.38%
2014-01-17 0 7.850 7.840 7.860 7.610 7.880 6,980,000 54,299,944 7.7794 5.096 5.090 5.103 4.940 5.116 10,751,775 5.0503 2.21%
2014-01-16 0 7.680 7.680 7.700 7.620 7.890 9,028,600 70,120,837 7.7665 4.986 4.986 4.999 4.947 5.122 13,907,375 5.0420 -2.54%
2014-01-15 0 7.880 7.860 7.890 7.820 7.970 3,952,000 31,195,720 7.8937 5.116 5.103 5.122 5.077 5.174 6,087,538 5.1245 -0.13%
2014-01-14 0 7.890 7.880 7.900 7.810 7.960 2,866,000 22,634,250 7.8975 5.122 5.116 5.129 5.070 5.168 4,414,697 5.1270 -1.13%
2014-01-13 0 7.980 7.970 7.980 7.920 8.180 6,330,000 50,608,920 7.9951 5.181 5.174 5.181 5.142 5.310 9,750,535 5.1904 -1.48%
2014-01-10 0 8.100 8.100 8.110 8.060 8.200 3,892,554 31,630,683 8.1259 5.258 5.258 5.265 5.233 5.323 5,995,969 5.2753 -0.61%
2014-01-09 0 8.150 8.160 8.200 8.100 8.230 6,513,941 53,263,457 8.1768 5.291 5.297 5.323 5.258 5.343 10,033,872 5.3084 -0.61%
2014-01-08 0 8.200 8.200 8.230 8.090 8.290 13,428,000 110,170,136 8.2045 5.323 5.323 5.343 5.252 5.382 20,684,074 5.3263 1.11%
2014-01-07 0 8.110 8.110 8.130 7.980 8.170 5,323,388 42,984,182 8.0746 5.265 5.265 5.278 5.181 5.304 8,199,981 5.2420 0.37%
2014-01-06 0 8.080 8.080 8.100 7.980 8.170 4,140,537 33,350,796 8.0547 5.245 5.245 5.258 5.181 5.304 6,377,954 5.2291 -1.34%
2014-01-03 0 8.190 8.180 8.190 8.100 8.220 3,286,800 26,890,376 8.1813 5.317 5.310 5.317 5.258 5.336 5,062,885 5.3113 0.37%
2014-01-02 0 8.160 8.150 8.170 8.060 8.190 2,472,013 20,071,004 8.1193 5.297 5.291 5.304 5.233 5.317 3,807,812 5.2710 -0.12%
2013-12-31 0 8.170 8.160 8.190 8.080 8.250 1,824,013 14,916,862 8.1780 5.304 5.297 5.317 5.245 5.356 2,809,653 5.3091 0.25%
2013-12-30 0 8.150 8.130 8.150 8.000 8.150 2,246,526 18,198,673 8.1008 5.291 5.278 5.291 5.194 5.291 3,460,479 5.2590 0.25%
2013-12-27 0 8.130 8.130 8.140 7.970 8.140 4,428,500 35,469,610 8.0094 5.278 5.278 5.284 5.174 5.284 6,821,524 5.1997 1.63%
2013-12-24 0 8.000 7.990 8.000 7.970 8.150 2,991,260 23,983,604 8.0179 5.194 5.187 5.194 5.174 5.291 4,607,644 5.2052 -0.74%
2013-12-23 0 8.060 8.050 8.070 7.850 8.150 2,814,106 22,705,340 8.0684 5.233 5.226 5.239 5.096 5.291 4,334,761 5.2380 3.33%
2013-12-20 0 7.800 7.800 7.850 7.710 8.150 3,772,080 29,524,616 7.8271 5.064 5.064 5.096 5.005 5.291 5,810,395 5.0813 -3.58%
2013-12-19 0 8.090 8.030 8.090 8.000 8.150 4,694,236 37,970,408 8.0887 5.252 5.213 5.252 5.194 5.291 7,230,855 5.2512 0.00%
2013-12-18 0 8.090 8.080 8.120 8.080 8.160 2,342,643 19,019,842 8.1190 5.252 5.245 5.271 5.245 5.297 3,608,534 5.2708 -1.46%
2013-12-17 0 8.210 8.210 8.230 7.990 8.230 7,908,831 63,965,437 8.0878 5.330 5.330 5.343 5.187 5.343 12,182,517 5.2506 0.74%
2013-12-16 0 8.150 8.180 8.190 7.810 8.200 13,626,632 110,125,838 8.0817 5.291 5.310 5.317 5.070 5.323 20,990,040 5.2466 4.35%
2013-12-13 0 7.810 7.790 7.830 7.740 7.850 3,341,833 26,084,405 7.8054 5.070 5.057 5.083 5.025 5.096 5,147,656 5.0672 -0.64%
2013-12-12 0 7.860 7.810 7.860 7.440 7.880 9,571,385 72,765,694 7.6024 5.103 5.070 5.103 4.830 5.116 14,743,464 4.9355 4.66%
2013-12-11 0 7.510 7.480 7.510 7.390 7.580 4,146,013 31,012,170 7.4800 4.875 4.856 4.875 4.798 4.921 6,386,390 4.8560 -1.05%
2013-12-10 0 7.590 7.580 7.600 7.540 7.710 9,463,564 72,039,708 7.6123 4.927 4.921 4.934 4.895 5.005 14,577,380 4.9419 -1.56%
2013-12-09 0 7.710 7.680 7.720 7.520 7.780 7,378,000 56,548,760 7.6645 5.005 4.986 5.012 4.882 5.051 11,364,842 4.9758 0.92%
2013-12-06 0 7.640 7.630 7.660 7.600 7.880 10,717,722 82,300,374 7.6789 4.960 4.953 4.973 4.934 5.116 16,509,246 4.9851 -2.05%
2013-12-05 0 7.800 7.780 7.800 7.680 7.950 17,958,608 140,466,812 7.8217 5.064 5.051 5.064 4.986 5.161 27,662,881 5.0778 1.56%
2013-12-04 0 7.680 7.650 7.680 7.150 7.860 17,652,000 133,167,840 7.5441 4.986 4.966 4.986 4.642 5.103 27,190,592 4.8976 8.78%
2013-12-03 0 7.060 7.050 7.090 7.020 7.090 2,816,000 19,871,300 7.0566 4.583 4.577 4.603 4.557 4.603 4,337,679 4.5811 -0.14%
2013-12-02 0 7.070 7.060 7.110 7.020 7.150 3,184,026 22,529,898 7.0759 4.590 4.583 4.616 4.557 4.642 4,904,575 4.5936 -1.12%
2013-11-29 0 7.150 7.130 7.150 7.050 7.190 1,437,197 10,220,692 7.1115 4.642 4.629 4.642 4.577 4.668 2,213,814 4.6168 0.70%
2013-11-28 0 7.100 7.100 7.120 7.050 7.180 1,151,038 8,201,898 7.1257 4.609 4.609 4.622 4.577 4.661 1,773,023 4.6259 0.71%
2013-11-27 0 7.050 7.050 7.070 7.030 7.080 1,807,344 12,742,629 7.0505 4.577 4.577 4.590 4.564 4.596 2,783,977 4.5771 -0.42%
2013-11-26 0 7.080 7.070 7.090 7.050 7.120 2,044,612 14,469,062 7.0767 4.596 4.590 4.603 4.577 4.622 3,149,457 4.5941 -0.70%
2013-11-25 0 7.130 7.130 7.140 7.030 7.230 1,822,013 12,936,581 7.1002 4.629 4.629 4.635 4.564 4.694 2,806,572 4.6094 0.42%
2013-11-22 0 7.100 7.100 7.110 7.100 7.180 1,959,000 13,977,343 7.1349 4.609 4.609 4.616 4.609 4.661 3,017,583 4.6320 -0.14%
2013-11-21 0 7.110 7.110 7.130 7.100 7.270 2,112,000 15,064,570 7.1328 4.616 4.616 4.629 4.609 4.720 3,253,259 4.6306 -0.97%
2013-11-20 0 7.180 7.180 7.190 7.140 7.370 2,861,881 20,753,821 7.2518 4.661 4.661 4.668 4.635 4.785 4,408,353 4.7078 0.14%
2013-11-19 0 7.170 7.160 7.170 7.130 7.370 3,836,092 27,768,463 7.2387 4.655 4.648 4.655 4.629 4.785 5,908,997 4.6994 -2.05%
2013-11-18 0 7.320 7.310 7.320 7.280 7.380 3,284,700 24,077,192 7.3301 4.752 4.746 4.752 4.726 4.791 5,059,650 4.7587 -0.41%
2013-11-15 0 7.350 7.330 7.360 7.320 7.400 3,026,513 22,269,964 7.3583 4.772 4.759 4.778 4.752 4.804 4,661,947 4.7770 0.55%
2013-11-14 0 7.310 7.280 7.310 7.250 7.480 2,482,000 18,192,740 7.3299 4.746 4.726 4.746 4.707 4.856 3,823,196 4.7585 -0.14%
2013-11-13 0 7.320 7.290 7.360 7.280 7.400 3,447,500 25,251,029 7.3244 4.752 4.733 4.778 4.726 4.804 5,310,422 4.7550 -1.61%
2013-11-12 0 7.440 7.430 7.440 7.230 7.450 3,508,321 25,751,385 7.3401 4.830 4.824 4.830 4.694 4.837 5,404,109 4.7651 2.48%
2013-11-11 0 7.260 7.250 7.260 7.210 7.390 1,346,465 9,786,724 7.2685 4.713 4.707 4.713 4.681 4.798 2,074,053 4.7186 -1.09%
2013-11-08 0 7.340 7.340 7.360 7.310 7.470 5,328,052 39,182,356 7.3540 4.765 4.765 4.778 4.746 4.849 8,207,166 4.7742 -1.21%
2013-11-07 0 7.430 7.400 7.430 7.300 7.450 3,802,612 28,149,769 7.4027 4.824 4.804 4.824 4.739 4.837 5,857,425 4.8058 0.68%
2013-11-06 0 7.380 7.350 7.380 7.200 7.400 6,124,901 44,735,703 7.3039 4.791 4.772 4.791 4.674 4.804 9,434,607 4.7417 2.36%
2013-11-05 0 7.210 7.190 7.210 7.140 7.240 2,729,732 19,624,141 7.1890 4.681 4.668 4.681 4.635 4.700 4,204,794 4.6671 0.56%
2013-11-04 0 7.170 7.160 7.200 7.110 7.240 1,846,946 13,212,099 7.1535 4.655 4.648 4.674 4.616 4.700 2,844,978 4.6440 -0.55%
2013-11-01 0 7.210 7.210 7.220 7.040 7.250 5,781,000 41,468,670 7.1733 4.681 4.681 4.687 4.570 4.707 8,904,873 4.6569 0.70%
2013-10-31 0 7.160 7.120 7.160 7.100 7.260 2,972,198 21,302,769 7.1673 4.648 4.622 4.648 4.609 4.713 4,578,281 4.6530 -2.19%
2013-10-30 0 7.320 7.320 7.330 7.100 7.330 6,666,329 47,994,422 7.1995 4.752 4.752 4.759 4.609 4.759 10,268,606 4.6739 2.95%
2013-10-29 0 7.110 7.080 7.100 6.980 7.170 4,731,574 33,367,185 7.0520 4.616 4.596 4.609 4.531 4.655 7,288,369 4.5781 0.14%
2013-10-28 0 7.100 7.080 7.120 7.020 7.140 2,170,132 15,386,589 7.0902 4.609 4.596 4.622 4.557 4.635 3,342,804 4.6029 0.00%
2013-10-25 0 7.100 7.090 7.100 7.000 7.180 2,790,840 19,708,022 7.0617 4.609 4.603 4.609 4.544 4.661 4,298,923 4.5844 -0.84%
2013-10-24 0 7.160 7.140 7.190 6.900 7.190 6,548,000 46,265,990 7.0657 4.648 4.635 4.668 4.479 4.668 10,086,336 4.5870 1.27%
2013-10-23 0 7.070 7.010 7.100 6.870 7.190 5,094,610 35,780,409 7.0232 4.590 4.551 4.609 4.460 4.668 7,847,579 4.5594 -0.42%
2013-10-22 0 7.100 7.080 7.120 6.920 7.130 10,724,105 75,602,406 7.0498 4.609 4.596 4.622 4.492 4.629 16,519,078 4.5767 -0.70%
2013-10-21 0 7.150 7.140 7.150 6.830 7.170 12,068,000 85,248,920 7.0640 4.642 4.635 4.642 4.434 4.655 18,589,172 4.5859 4.23%
2013-10-18 0 6.860 6.830 6.840 6.700 6.880 7,002,540 47,769,264 6.8217 4.453 4.434 4.440 4.350 4.466 10,786,495 4.4286 2.69%
2013-10-17 0 6.680 6.680 6.690 6.670 6.860 12,808,820 86,342,941 6.7409 4.337 4.337 4.343 4.330 4.453 19,730,308 4.3762 -1.91%
2013-10-16 0 6.810 6.800 6.810 6.650 7.050 10,228,000 69,991,140 6.8431 4.421 4.415 4.421 4.317 4.577 15,754,893 4.4425 -2.99%
2013-10-15 0 7.020 7.020 7.030 6.920 7.110 6,115,700 42,897,507 7.0143 4.557 4.557 4.564 4.492 4.616 9,420,434 4.5537 1.15%
2013-10-11 0 6.940 6.940 6.960 6.900 7.030 4,258,000 29,637,560 6.9604 4.505 4.505 4.518 4.479 4.564 6,558,891 4.5187 0.14%
2013-10-10 0 6.930 6.930 6.950 6.880 7.000 3,118,013 21,617,088 6.9330 4.499 4.499 4.512 4.466 4.544 4,802,890 4.5008 -1.14%
2013-10-09 0 7.010 7.000 7.030 6.900 7.040 3,335,000 23,272,190 6.9782 4.551 4.544 4.564 4.479 4.570 5,137,130 4.5302 -0.43%
2013-10-08 0 7.040 7.030 7.040 6.960 7.070 4,860,000 34,089,500 7.0143 4.570 4.564 4.570 4.518 4.590 7,486,193 4.5536 1.29%
2013-10-07 0 6.950 6.950 6.960 6.780 6.960 6,157,071 42,327,039 6.8745 4.512 4.512 4.518 4.402 4.518 9,484,161 4.4629 3.12%
2013-10-04 0 6.740 6.730 6.740 6.690 6.850 5,553,235 37,542,834 6.7605 4.376 4.369 4.376 4.343 4.447 8,554,031 4.3889 -0.74%
2013-10-03 0 6.790 6.780 6.810 6.640 6.880 10,034,923 67,883,465 6.7647 4.408 4.402 4.421 4.311 4.466 15,457,483 4.3916 1.34%
2013-10-02 0 6.700 6.700 6.710 6.500 6.730 10,242,017 68,210,949 6.6599 4.350 4.350 4.356 4.220 4.369 15,776,485 4.3236 2.45%
2013-09-30 0 6.540 6.520 6.540 6.450 6.750 18,018,820 117,991,912 6.5483 4.246 4.233 4.246 4.187 4.382 27,755,630 4.2511 -3.68%
2013-09-27 0 6.790 6.780 6.800 6.360 7.050 20,407,970 136,480,760 6.6876 4.408 4.402 4.415 4.129 4.577 31,435,803 4.3416 -3.69%
2013-09-26 0 7.050 7.050 7.060 7.040 7.490 9,651,375 69,630,559 7.2146 4.577 4.577 4.583 4.570 4.862 14,866,678 4.6837 -5.87%
2013-09-25 0 7.490 7.480 7.490 7.050 7.500 9,292,770 68,102,592 7.3286 4.862 4.856 4.862 4.577 4.869 14,314,294 4.7577 5.05%
2013-09-24 0 7.130 7.080 7.120 6.960 7.160 9,624,131 68,191,121 7.0854 4.629 4.596 4.622 4.518 4.648 14,824,712 4.5998 2.30%
2013-09-23 0 6.970 6.960 6.970 6.920 7.090 4,576,303 31,895,181 6.9696 4.525 4.518 4.525 4.492 4.603 7,049,195 4.5247 -0.14%
2013-09-19 0 6.980 6.960 6.970 6.810 7.020 4,775,400 33,156,594 6.9432 4.531 4.518 4.525 4.421 4.557 7,355,878 4.5075 1.01%
2013-09-18 0 6.910 6.880 6.910 6.800 6.950 2,925,600 20,163,340 6.8920 4.486 4.466 4.486 4.415 4.512 4,506,503 4.4743 1.17%
2013-09-17 0 6.830 6.820 6.830 6.750 6.930 1,718,000 11,718,500 6.8210 4.434 4.428 4.434 4.382 4.499 2,646,354 4.4282 -1.44%
2013-09-16 0 6.930 6.910 6.940 6.800 6.980 6,553,574 45,290,070 6.9107 4.499 4.486 4.505 4.415 4.531 10,094,922 4.4864 2.21%
2013-09-13 0 6.780 6.780 6.800 6.730 6.830 1,293,065 8,755,282 6.7710 4.402 4.402 4.415 4.369 4.434 1,991,797 4.3957 -0.73%
2013-09-12 0 6.830 6.820 6.830 6.710 6.850 3,886,000 26,279,652 6.7626 4.434 4.428 4.434 4.356 4.447 5,985,874 4.3903 0.59%
2013-09-11 0 6.790 6.760 6.790 6.700 6.880 4,230,066 28,719,347 6.7893 4.408 4.389 4.408 4.350 4.466 6,515,862 4.4076 -1.31%
2013-09-10 0 6.880 6.880 6.900 6.770 7.020 9,014,000 62,100,900 6.8894 4.466 4.466 4.479 4.395 4.557 13,884,885 4.4726 -0.58%
2013-09-09 0 6.920 6.920 6.930 6.810 7.210 15,898,223 110,968,142 6.9799 4.492 4.492 4.499 4.421 4.681 24,489,128 4.5313 3.90%
2013-09-06 1 - - - - - 0 0 - 4.324 - - - - 0 - 0.00%
2013-09-05 0 6.660 6.640 6.660 6.550 6.730 4,708,000 31,267,452 6.6413 4.324 4.311 4.324 4.252 4.369 7,252,057 4.3115 2.46%
2013-09-04 0 6.500 6.500 6.510 6.500 6.600 2,348,000 15,335,180 6.5312 4.220 4.220 4.226 4.220 4.285 3,616,786 4.2400 -1.52%
2013-09-03 0 6.600 6.590 6.600 6.550 6.680 2,740,013 18,055,705 6.5896 4.285 4.278 4.285 4.252 4.337 4,220,631 4.2780 -0.30%
2013-09-02 0 6.620 6.600 6.630 6.520 6.760 3,324,000 22,108,400 6.6511 4.298 4.285 4.304 4.233 4.389 5,120,186 4.3179 2.48%
2013-08-30 0 6.460 6.460 6.480 6.450 6.630 4,868,740 31,825,606 6.5367 4.194 4.194 4.207 4.187 4.304 7,499,656 4.2436 -2.71%
2013-08-29 0 6.640 6.640 6.650 6.590 6.720 6,920,000 46,104,794 6.6625 4.311 4.311 4.317 4.278 4.363 10,659,353 4.3253 -1.04%
2013-08-28 0 6.710 6.710 6.720 6.710 6.800 5,101,129 34,443,211 6.7521 4.356 4.356 4.363 4.356 4.415 7,857,621 4.3834 -2.89%
2013-08-27 0 6.910 6.900 6.920 6.780 6.930 6,514,000 44,708,512 6.8634 4.486 4.479 4.492 4.402 4.499 10,033,963 4.4557 1.62%
2013-08-26 0 6.800 6.780 6.820 6.750 6.870 3,510,000 23,822,460 6.7870 4.415 4.402 4.428 4.382 4.460 5,406,695 4.4061 0.74%
2013-08-23 0 6.750 6.740 6.750 6.630 6.790 2,780,065 18,774,494 6.7533 4.382 4.376 4.382 4.304 4.408 4,282,326 4.3842 1.50%
2013-08-22 0 6.650 6.660 6.670 6.500 6.670 4,676,519 30,645,846 6.5531 4.317 4.324 4.330 4.220 4.330 7,203,564 4.2543 0.90%
2013-08-21 0 6.740 6.730 6.750 6.620 6.880 3,211,000 21,540,700 6.7084 4.278 4.272 4.285 4.202 4.367 5,058,400 4.2584 -0.15%
2013-08-20 0 6.750 6.750 6.760 6.700 6.950 4,566,300 31,083,979 6.8073 4.285 4.285 4.291 4.253 4.412 7,193,451 4.3211 -2.03%
2013-08-19 0 6.890 6.880 6.900 6.840 6.970 1,670,000 11,537,166 6.9085 4.374 4.367 4.380 4.342 4.424 2,630,809 4.3854 0.88%
2013-08-16 0 6.830 6.830 6.840 6.810 6.900 2,928,000 20,034,180 6.8423 4.336 4.336 4.342 4.323 4.380 4,612,580 4.3434 -1.30%
2013-08-15 0 6.920 6.920 6.930 6.810 6.980 2,979,000 20,573,478 6.9062 4.393 4.393 4.399 4.323 4.431 4,692,922 4.3839 -0.43%
2013-08-13 0 6.950 6.930 6.950 6.830 7.070 4,986,000 34,734,670 6.9664 4.412 4.399 4.412 4.336 4.488 7,854,619 4.4222 -1.28%
2013-08-12 0 7.040 7.030 7.040 6.880 7.120 6,832,050 47,734,943 6.9869 4.469 4.463 4.469 4.367 4.520 10,762,766 4.4352 2.03%
2013-08-09 0 6.900 6.860 6.960 6.430 6.960 8,869,528 58,613,370 6.6084 4.380 4.355 4.418 4.082 4.418 13,972,476 4.1949 5.67%
2013-08-08 0 6.530 6.520 6.530 6.190 6.540 16,169,228 102,658,664 6.3490 4.145 4.139 4.145 3.929 4.151 25,471,948 4.0303 8.83%
2013-08-07 0 6.000 5.990 6.000 5.990 6.130 7,152,662 43,056,894 6.0197 3.809 3.802 3.809 3.802 3.891 11,267,837 3.8212 -2.60%
2013-08-06 0 6.160 6.150 6.180 6.100 6.200 2,377,000 14,639,740 6.1589 3.910 3.904 3.923 3.872 3.936 3,744,571 3.9096 -0.81%
2013-08-05 0 6.210 6.190 6.210 6.060 6.230 2,389,065 14,768,973 6.1819 3.942 3.929 3.942 3.847 3.955 3,763,577 3.9242 1.97%
2013-08-02 0 6.090 6.080 6.100 6.080 6.170 1,499,756 9,161,846 6.1089 3.866 3.859 3.872 3.859 3.917 2,362,618 3.8778 1.00%
2013-08-01 0 6.030 6.020 6.040 6.010 6.070 1,256,901 7,585,359 6.0350 3.828 3.821 3.834 3.815 3.853 1,980,040 3.8309 -0.50%
2013-07-31 0 6.060 6.040 6.060 5.950 6.070 2,624,091 15,770,453 6.0099 3.847 3.834 3.847 3.777 3.853 4,133,822 3.8150 3.06%
2013-07-30 0 5.880 5.850 5.900 5.800 5.900 4,608,739 26,964,391 5.8507 3.733 3.713 3.745 3.682 3.745 7,260,307 3.7139 -0.68%
2013-07-29 0 5.920 5.890 5.900 5.870 5.990 2,084,000 12,357,480 5.9297 3.758 3.739 3.745 3.726 3.802 3,282,998 3.7641 -1.00%
2013-07-26 0 5.980 6.000 6.020 5.900 6.240 4,855,917 29,240,747 6.0217 3.796 3.809 3.821 3.745 3.961 7,649,695 3.8225 -3.55%
2013-07-25 0 6.200 6.180 6.190 6.180 6.340 1,568,000 9,789,100 6.2430 3.936 3.923 3.929 3.923 4.025 2,470,125 3.9630 -1.59%
2013-07-24 0 6.300 6.300 6.320 6.080 6.320 4,570,407 28,604,221 6.2586 3.999 3.999 4.012 3.859 4.012 7,199,921 3.9729 2.27%
2013-07-23 0 6.160 6.150 6.170 6.080 6.170 2,653,545 16,251,716 6.1245 3.910 3.904 3.917 3.859 3.917 4,180,222 3.8878 1.32%
2013-07-22 0 6.080 6.070 6.090 6.070 6.200 1,530,065 9,390,478 6.1373 3.859 3.853 3.866 3.853 3.936 2,410,365 3.8959 -0.82%
2013-07-19 0 6.130 6.130 6.160 6.130 6.220 1,839,000 11,329,680 6.1608 3.891 3.891 3.910 3.891 3.948 2,897,041 3.9108 -0.49%
2013-07-18 0 6.160 6.150 6.170 6.120 6.200 1,627,500 10,005,010 6.1475 3.910 3.904 3.917 3.885 3.936 2,563,857 3.9023 0.49%
2013-07-17 0 6.130 6.130 6.150 6.100 6.260 1,960,200 12,085,804 6.1656 3.891 3.891 3.904 3.872 3.974 3,087,971 3.9138 -1.92%
2013-07-16 0 6.250 6.200 6.250 6.190 6.320 1,881,522 11,759,098 6.2498 3.967 3.936 3.967 3.929 4.012 2,964,027 3.9673 0.00%
2013-07-15 0 6.250 6.230 6.250 6.180 6.340 3,261,586 20,361,454 6.2428 3.967 3.955 3.967 3.923 4.025 5,138,090 3.9628 1.30%
2013-07-12 0 6.170 6.160 6.190 5.990 6.180 4,132,000 25,345,800 6.1340 3.917 3.910 3.929 3.802 3.923 6,509,283 3.8938 1.48%
2013-07-11 0 6.080 6.050 6.080 5.960 6.140 2,502,000 15,167,720 6.0622 3.859 3.840 3.859 3.783 3.898 3,941,488 3.8482 1.33%
2013-07-10 0 6.000 5.990 6.000 5.980 6.170 1,548,813 9,370,477 6.0501 3.809 3.802 3.809 3.796 3.917 2,439,899 3.8405 -1.32%
2013-07-09 0 6.080 6.050 6.090 5.980 6.120 1,133,407 6,861,611 6.0540 3.859 3.840 3.866 3.796 3.885 1,785,495 3.8430 -0.33%
2013-07-08 0 6.100 6.100 6.130 5.910 6.140 1,340,000 8,047,620 6.0057 3.872 3.872 3.891 3.752 3.898 2,110,949 3.8123 1.16%
2013-07-05 0 6.030 6.020 6.030 5.870 6.050 1,510,011 9,048,405 5.9923 3.828 3.821 3.828 3.726 3.840 2,378,773 3.8038 2.03%
2013-07-04 0 5.910 5.910 5.930 5.830 5.990 2,189,779 13,003,706 5.9384 3.752 3.752 3.764 3.701 3.802 3,449,635 3.7696 1.72%
2013-07-03 0 5.810 5.820 5.830 5.800 6.150 3,960,673 23,494,901 5.9320 3.688 3.694 3.701 3.682 3.904 6,239,386 3.7656 -7.04%
2013-07-02 0 6.250 6.230 6.250 6.050 6.250 4,024,000 24,858,720 6.1776 3.967 3.955 3.967 3.840 3.967 6,339,147 3.9215 3.31%
2013-06-28 0 6.050 6.040 6.060 5.780 6.060 3,273,000 19,582,610 5.9831 3.840 3.834 3.847 3.669 3.847 5,156,071 3.7980 4.49%
2013-06-27 0 5.790 5.790 5.800 5.760 5.940 2,154,638 12,545,329 5.8225 3.675 3.675 3.682 3.656 3.771 3,394,276 3.6960 -0.86%
2013-06-26 0 5.840 5.830 5.840 5.430 5.850 5,711,186 32,043,513 5.6107 3.707 3.701 3.707 3.447 3.713 8,997,030 3.5616 10.19%
2013-06-25 0 5.300 5.300 5.350 5.060 5.470 10,562,992 55,635,646 5.2670 3.364 3.364 3.396 3.212 3.472 16,640,249 3.3434 -3.64%
2013-06-24 0 5.500 5.500 5.580 5.470 5.810 4,596,665 25,763,006 5.6047 3.491 3.491 3.542 3.472 3.688 7,241,286 3.5578 -5.34%
2013-06-21 0 5.810 5.780 5.810 5.670 5.930 7,435,856 42,874,936 5.7660 3.688 3.669 3.688 3.599 3.764 11,713,963 3.6602 -2.84%
2013-06-20 0 5.980 5.980 5.990 5.900 6.200 4,358,960 26,210,778 6.0131 3.796 3.796 3.802 3.745 3.936 6,866,821 3.8170 -3.08%
2013-06-19 0 6.170 6.160 6.190 6.140 6.260 4,030,000 24,951,212 6.1914 3.917 3.910 3.929 3.898 3.974 6,348,599 3.9302 -0.80%
2013-06-18 0 6.220 6.220 6.240 6.040 6.290 5,122,000 31,862,160 6.2206 3.948 3.948 3.961 3.834 3.993 8,068,865 3.9488 2.81%
2013-06-17 0 6.050 6.050 6.100 6.020 6.150 3,676,057 22,332,829 6.0752 3.840 3.840 3.872 3.821 3.904 5,791,021 3.8565 -0.49%
2013-06-14 0 6.080 6.080 6.100 6.010 6.160 3,369,300 20,573,333 6.1061 3.859 3.859 3.872 3.815 3.910 5,307,776 3.8761 1.16%
2013-06-13 0 6.010 6.010 6.020 5.960 6.100 4,422,000 26,572,310 6.0091 3.815 3.815 3.821 3.783 3.872 6,966,130 3.8145 -1.80%
2013-06-11 0 6.120 6.100 6.130 6.030 6.150 1,861,522 11,376,825 6.1116 3.885 3.872 3.891 3.828 3.904 2,932,520 3.8795 0.99%
2013-06-10 0 6.060 6.050 6.110 5.970 6.170 13,865,000 83,784,778 6.0429 3.847 3.840 3.879 3.790 3.917 21,842,017 3.8359 1.00%
2013-06-07 0 6.000 5.990 6.010 5.920 6.230 12,191,930 73,071,562 5.9934 3.809 3.802 3.815 3.758 3.955 19,206,372 3.8045 -2.91%
2013-06-06 0 6.180 6.180 6.190 6.160 6.400 5,934,000 37,067,488 6.2466 3.923 3.923 3.929 3.910 4.063 9,348,037 3.9653 -4.92%
2013-06-05 0 6.500 6.490 6.500 6.400 6.520 4,317,188 27,869,578 6.4555 4.126 4.120 4.126 4.063 4.139 6,801,017 4.0979 1.56%
2013-06-04 0 6.400 6.380 6.400 6.350 6.480 3,438,812 22,027,664 6.4056 4.063 4.050 4.063 4.031 4.113 5,417,280 4.0662 0.79%
2013-06-03 0 6.350 6.350 6.370 6.340 6.420 4,652,000 29,747,620 6.3946 4.031 4.031 4.044 4.025 4.075 7,328,457 4.0592 -1.09%
2013-05-31 0 6.420 6.420 6.430 6.310 6.500 5,428,000 34,779,020 6.4073 4.075 4.075 4.082 4.005 4.126 8,550,917 4.0673 0.16%
2013-05-30 0 6.410 6.420 6.430 6.390 6.600 6,917,489 44,723,851 6.4653 4.069 4.075 4.082 4.056 4.190 10,897,361 4.1041 -2.14%
2013-05-29 0 6.550 6.540 6.560 6.520 6.670 4,504,065 29,617,494 6.5757 4.158 4.151 4.164 4.139 4.234 7,095,410 4.1742 0.01%
2013-05-28 0 6.730 6.700 6.750 6.500 6.800 8,029,000 53,965,150 6.7213 4.157 4.139 4.170 4.015 4.201 12,997,142 4.1521 4.02%
2013-05-27 0 6.470 6.450 6.470 6.420 6.600 3,968,065 25,747,445 6.4887 3.997 3.984 3.997 3.966 4.077 6,423,403 4.0084 -1.22%
2013-05-24 0 6.550 6.540 6.560 6.510 6.690 4,836,500 31,874,487 6.5904 4.046 4.040 4.052 4.022 4.133 7,829,204 4.0712 -1.65%
2013-05-23 0 6.660 6.650 6.670 6.520 6.690 5,475,900 36,340,718 6.6365 4.114 4.108 4.120 4.028 4.133 8,864,249 4.0997 0.30%
2013-05-22 0 6.640 6.600 6.650 6.580 6.700 5,784,000 38,455,150 6.6485 4.102 4.077 4.108 4.065 4.139 9,362,993 4.1071 0.30%
2013-05-21 0 6.620 6.630 6.650 6.600 6.720 6,649,000 44,440,828 6.6838 4.090 4.096 4.108 4.077 4.151 10,763,233 4.1289 -0.30%
2013-05-20 0 6.640 6.640 6.650 6.630 6.750 5,094,119 33,939,318 6.6625 4.102 4.102 4.108 4.096 4.170 8,246,231 4.1157 -0.15%
2013-05-16 0 6.650 6.640 6.660 6.560 6.690 7,085,300 47,179,519 6.6588 4.108 4.102 4.114 4.052 4.133 11,469,505 4.1135 -0.15%
2013-05-15 0 6.660 6.630 6.660 6.500 6.670 3,940,052 26,090,952 6.6220 4.114 4.096 4.114 4.015 4.120 6,378,057 4.0907 0.15%
2013-05-14 0 6.650 6.640 6.650 6.350 6.660 10,209,422 66,067,561 6.4712 4.108 4.102 4.108 3.923 4.114 16,526,754 3.9976 5.22%
2013-05-13 0 6.320 6.320 6.330 6.300 6.550 5,890,615 37,661,764 6.3935 3.904 3.904 3.910 3.892 4.046 9,535,579 3.9496 -3.36%
2013-05-10 0 6.540 6.530 6.540 6.500 6.580 1,664,000 10,876,220 6.5362 4.040 4.034 4.040 4.015 4.065 2,693,641 4.0377 0.31%
2013-05-09 0 6.520 6.510 6.540 6.490 6.600 4,312,801 28,133,902 6.5233 4.028 4.022 4.040 4.009 4.077 6,981,453 4.0298 -0.76%
2013-05-08 0 6.570 6.550 6.560 6.420 6.570 4,719,333 30,698,455 6.5048 4.059 4.046 4.052 3.966 4.059 7,639,537 4.0184 2.66%
2013-05-07 0 6.400 6.390 6.410 6.320 6.500 5,282,331 33,844,170 6.4071 3.954 3.947 3.960 3.904 4.015 8,550,904 3.9580 -1.54%
2013-05-06 0 6.500 6.500 6.510 6.420 6.540 4,138,100 26,859,042 6.4907 4.015 4.015 4.022 3.966 4.040 6,698,652 4.0096 2.36%
2013-05-03 0 6.350 6.350 6.360 6.210 6.390 12,795,912 80,734,825 6.3094 3.923 3.923 3.929 3.836 3.947 20,713,699 3.8977 0.95%
2013-05-02 0 6.290 6.290 6.300 6.050 6.350 23,092,687 144,674,030 6.2649 3.886 3.886 3.892 3.737 3.923 37,381,858 3.8702 2.11%
2013-04-30 0 6.160 6.160 6.180 6.020 6.180 5,913,808 36,182,149 6.1182 3.805 3.805 3.818 3.719 3.818 9,573,123 3.7796 2.67%
2013-04-29 0 6.000 6.000 6.020 5.890 6.020 3,198,000 19,086,360 5.9682 3.707 3.707 3.719 3.639 3.719 5,176,842 3.6869 -0.50%
2013-04-26 0 6.030 6.020 6.030 5.860 6.040 8,644,545 51,795,705 5.9917 3.725 3.719 3.725 3.620 3.731 13,993,571 3.7014 3.25%
2013-04-25 0 5.840 5.820 5.850 5.630 5.890 7,380,839 42,786,313 5.7969 3.608 3.595 3.614 3.478 3.639 11,947,916 3.5811 3.73%
2013-04-24 0 5.630 5.630 5.650 5.590 5.680 6,282,500 35,395,500 5.6340 3.478 3.478 3.490 3.453 3.509 10,169,952 3.4804 0.36%
2013-04-23 0 5.610 5.600 5.610 5.560 5.750 9,252,065 52,016,642 5.6222 3.466 3.459 3.466 3.435 3.552 14,977,009 3.4731 -1.75%
2013-04-22 0 5.710 5.700 5.730 5.620 5.730 7,749,000 44,087,470 5.6894 3.527 3.521 3.540 3.472 3.540 12,543,885 3.5147 1.96%
2013-04-19 0 5.600 5.600 5.610 5.320 5.610 5,013,463 27,688,874 5.5229 3.459 3.459 3.466 3.286 3.466 8,115,667 3.4118 3.32%
2013-04-18 0 5.420 5.440 5.450 5.130 5.450 17,367,280 91,373,834 5.2613 3.348 3.361 3.367 3.169 3.367 28,113,714 3.2502 -0.18%
2013-04-17 0 5.430 5.440 5.480 5.420 5.710 14,314,660 80,183,287 5.6015 3.354 3.361 3.385 3.348 3.527 23,172,210 3.4603 -4.40%
2013-04-16 0 5.680 5.700 5.720 5.620 5.790 13,692,360 77,758,454 5.6790 3.509 3.521 3.534 3.472 3.577 22,164,846 3.5082 -2.07%
2013-04-15 0 5.800 5.780 5.790 5.750 5.910 6,364,000 36,907,000 5.7993 3.583 3.571 3.577 3.552 3.651 10,301,882 3.5825 -1.53%
2013-04-12 0 5.890 5.870 5.900 5.810 6.050 20,508,546 122,440,779 5.9702 3.639 3.626 3.645 3.589 3.737 33,198,716 3.6881 -3.60%
2013-04-11 0 6.110 6.110 6.150 6.090 6.190 11,966,208 73,377,989 6.1321 3.774 3.774 3.799 3.762 3.824 19,370,595 3.7881 -0.49%
2013-04-10 0 6.140 6.130 6.140 6.000 6.210 8,415,345 51,567,414 6.1278 3.793 3.787 3.793 3.707 3.836 13,622,548 3.7854 2.85%
2013-04-09 0 5.970 5.960 5.970 5.780 6.030 9,402,049 56,099,229 5.9667 3.688 3.682 3.688 3.571 3.725 15,219,799 3.6859 4.37%
2013-04-08 0 5.720 5.710 5.720 5.580 6.160 15,614,708 91,543,220 5.8626 3.534 3.527 3.534 3.447 3.805 25,276,695 3.6216 -5.77%
2013-04-05 0 6.070 6.060 6.100 6.050 6.450 11,346,923 70,345,224 6.1995 3.750 3.744 3.768 3.737 3.984 18,368,112 3.8297 -6.47%
2013-04-03 0 6.490 6.480 6.500 6.400 6.580 5,145,146 33,248,577 6.4621 4.009 4.003 4.015 3.954 4.065 8,328,832 3.9920 0.15%
2013-04-02 0 6.480 6.480 6.490 6.400 6.600 5,188,672 33,684,499 6.4919 4.003 4.003 4.009 3.954 4.077 8,399,291 4.0104 -1.07%
2013-03-28 0 6.550 6.540 6.560 6.380 6.560 9,211,050 59,679,617 6.4791 4.046 4.040 4.052 3.941 4.052 14,910,615 4.0025 2.02%
2013-03-27 0 6.420 6.410 6.430 6.400 6.560 3,988,454 25,696,288 6.4427 3.966 3.960 3.972 3.954 4.052 6,456,409 3.9800 -1.08%
2013-03-26 0 6.490 6.490 6.500 6.420 6.580 6,266,804 40,631,629 6.4836 4.009 4.009 4.015 3.966 4.065 10,144,544 4.0053 0.00%
2013-03-25 0 6.490 6.480 6.490 6.450 6.570 4,706,000 30,652,192 6.5134 4.009 4.003 4.009 3.984 4.059 7,617,954 4.0237 0.15%
2013-03-22 0 6.480 6.450 6.490 6.130 6.510 16,233,000 103,334,452 6.3657 4.003 3.984 4.009 3.787 4.022 26,277,570 3.9324 5.71%
2013-03-21 0 6.130 6.130 6.150 6.110 6.210 10,702,100 65,756,918 6.1443 3.787 3.787 3.799 3.774 3.836 17,324,289 3.7956 0.00%
2013-03-20 0 6.130 6.130 6.140 6.070 6.160 5,823,000 35,623,752 6.1178 3.787 3.787 3.793 3.750 3.805 9,426,125 3.7793 0.49%
2013-03-19 0 6.100 6.090 6.120 6.090 6.200 7,776,343 47,709,500 6.1352 3.768 3.762 3.781 3.762 3.830 12,588,148 3.7900 -0.33%
2013-03-18 0 6.120 6.080 6.120 5.980 6.180 17,866,337 108,609,671 6.0790 3.781 3.756 3.781 3.694 3.818 28,921,575 3.7553 -1.77%
2013-03-15 0 6.230 6.150 6.250 6.110 6.250 23,509,624 145,766,242 6.2003 3.849 3.799 3.861 3.774 3.861 38,056,785 3.8302 1.96%
2013-03-14 0 6.110 6.100 6.110 5.850 6.190 254,750,000 1,540,516,490 6.0472 3.774 3.768 3.774 3.614 3.824 412,382,862 3.7356 -7.42%
2013-03-13 0 6.600 6.590 6.600 6.520 6.750 6,232,000 41,150,080 6.6030 4.077 4.071 4.077 4.028 4.170 10,088,204 4.0790 -0.90%
2013-03-12 0 6.660 6.610 6.660 6.570 6.880 8,758,435 58,236,115 6.6491 4.114 4.083 4.114 4.059 4.250 14,177,933 4.1075 -2.20%
2013-03-11 0 6.810 6.790 6.810 6.750 6.970 3,777,113 25,796,888 6.8298 4.207 4.195 4.207 4.170 4.306 6,114,295 4.2191 -0.58%
2013-03-08 0 6.850 6.840 6.850 6.830 6.980 6,416,237 44,316,244 6.9069 4.232 4.225 4.232 4.219 4.312 10,386,442 4.2667 1.18%
2013-03-07 0 6.770 6.770 6.780 6.540 6.850 8,983,357 60,303,614 6.7128 4.182 4.182 4.188 4.040 4.232 14,542,031 4.1468 3.68%
2013-03-06 0 6.530 6.520 6.530 6.480 6.700 11,199,000 73,618,994 6.5737 4.034 4.028 4.034 4.003 4.139 18,128,658 4.0609 -1.95%
2013-03-05 0 6.660 6.650 6.670 6.420 6.680 4,190,230 27,613,671 6.5900 4.114 4.108 4.120 3.966 4.127 6,783,038 4.0710 2.62%
2013-03-04 0 6.490 6.460 6.490 6.360 6.580 8,787,685 56,914,822 6.4767 4.009 3.991 4.009 3.929 4.065 14,225,282 4.0010 0.15%
2013-03-01 0 6.480 6.480 6.490 6.240 6.510 15,720,781 100,823,127 6.4134 4.003 4.003 4.009 3.855 4.022 25,448,403 3.9619 5.19%
2013-02-28 0 6.160 6.150 6.160 6.150 6.210 6,245,843 38,582,545 6.1773 3.805 3.799 3.805 3.799 3.836 10,110,613 3.8160 0.16%
2013-02-27 0 6.150 6.150 6.170 6.120 6.290 2,612,118 16,123,075 6.1724 3.799 3.799 3.812 3.781 3.886 4,228,431 3.8130 -0.65%
2013-02-26 0 6.190 6.160 6.190 6.000 6.250 10,721,986 66,305,367 6.1841 3.824 3.805 3.824 3.707 3.861 17,356,480 3.8202 1.64%
2013-02-25 0 6.090 6.070 6.090 5.940 6.090 3,974,000 23,852,100 6.0020 3.762 3.750 3.762 3.669 3.762 6,433,011 3.7078 2.35%
2013-02-22 0 5.950 5.930 5.940 5.700 5.950 4,859,627 28,385,542 5.8411 3.676 3.663 3.669 3.521 3.676 7,866,641 3.6083 3.12%
2013-02-21 0 5.770 5.770 5.800 5.720 5.800 6,975,969 40,164,352 5.7575 3.564 3.564 3.583 3.534 3.583 11,292,522 3.5567 -1.20%
2013-02-20 0 5.840 5.830 5.850 5.820 5.900 3,568,290 20,862,905 5.8468 3.608 3.601 3.614 3.595 3.645 5,776,258 3.6118 0.34%
2013-02-19 0 5.820 5.820 5.830 5.810 5.950 3,788,065 22,197,980 5.8600 3.595 3.595 3.601 3.589 3.676 6,132,024 3.6200 -0.17%
2013-02-18 0 5.830 5.820 5.830 5.820 6.060 3,437,896 20,410,063 5.9368 3.601 3.595 3.601 3.595 3.744 5,565,179 3.6675 -2.18%
2013-02-15 0 5.960 5.950 5.970 5.900 5.970 3,047,900 18,143,096 5.9527 3.682 3.676 3.688 3.645 3.688 4,933,863 3.6773 0.51%
2013-02-14 0 5.930 5.920 5.940 5.860 6.040 7,096,000 42,122,410 5.9361 3.663 3.657 3.669 3.620 3.731 11,486,825 3.6670 -1.33%
2013-02-08 0 6.010 5.990 6.020 5.950 6.080 4,957,847 29,694,076 5.9893 3.713 3.700 3.719 3.676 3.756 8,025,637 3.6999 0.50%
2013-02-07 0 5.980 5.970 6.000 5.840 6.070 10,231,850 61,278,435 5.9890 3.694 3.688 3.707 3.608 3.750 16,563,060 3.6997 0.84%
2013-02-06 0 5.930 5.910 5.920 5.710 6.080 6,676,000 39,527,280 5.9208 3.663 3.651 3.657 3.527 3.756 10,806,940 3.6576 1.02%
2013-02-05 0 5.870 5.860 5.890 5.700 5.990 6,760,585 39,797,001 5.8866 3.626 3.620 3.639 3.521 3.700 10,943,864 3.6365 -2.98%
2013-02-04 0 6.050 6.010 6.050 6.010 6.130 6,299,065 38,196,444 6.0638 3.737 3.713 3.737 3.713 3.787 10,196,767 3.7459 0.33%
2013-02-01 0 6.030 6.030 6.040 6.020 6.140 4,799,780 29,110,497 6.0650 3.725 3.725 3.731 3.719 3.793 7,769,763 3.7466 -1.31%
2013-01-31 0 6.110 6.060 6.120 5.950 6.150 4,332,660 26,175,300 6.0414 3.774 3.744 3.781 3.676 3.799 7,013,601 3.7321 0.66%
2013-01-30 0 6.070 6.040 6.070 5.900 6.110 5,383,958 32,435,100 6.0244 3.750 3.731 3.750 3.645 3.774 8,715,415 3.7216 2.71%
2013-01-29 0 5.910 5.910 5.930 5.900 6.200 6,986,131 42,112,136 6.0280 3.651 3.651 3.663 3.645 3.830 11,308,972 3.7238 -4.68%
2013-01-28 0 6.200 6.190 6.210 5.990 6.220 7,325,486 44,969,520 6.1388 3.830 3.824 3.836 3.700 3.842 11,858,312 3.7922 4.38%
2013-01-25 0 5.940 5.900 5.950 5.720 5.940 9,251,198 53,836,497 5.8194 3.669 3.645 3.676 3.534 3.669 14,975,606 3.5949 4.76%
2013-01-24 0 5.670 5.640 5.700 5.640 5.780 6,190,973 35,240,867 5.6923 3.503 3.484 3.521 3.484 3.571 10,021,791 3.5164 -1.73%
2013-01-23 0 5.770 5.770 5.780 5.700 5.960 11,610,000 67,626,300 5.8248 3.564 3.564 3.571 3.521 3.682 18,793,975 3.5983 -1.70%
2013-01-22 0 5.870 5.870 5.880 5.780 5.910 5,755,928 33,688,282 5.8528 3.626 3.626 3.632 3.571 3.651 9,317,551 3.6156 0.69%
2013-01-21 0 5.830 5.830 5.840 5.700 5.840 11,056,119 64,370,770 5.8222 3.601 3.601 3.608 3.521 3.608 17,897,366 3.5967 -0.34%
2013-01-18 0 5.850 5.840 5.850 5.670 5.920 12,062,223 70,063,982 5.8085 3.614 3.608 3.614 3.503 3.657 19,526,022 3.5882 3.36%
2013-01-17 0 5.660 5.650 5.690 5.450 5.810 19,983,474 112,136,522 5.6115 3.496 3.490 3.515 3.367 3.589 32,348,743 3.4665 3.47%
2013-01-16 0 5.470 5.430 5.470 5.330 5.480 10,318,908 55,830,955 5.4105 3.379 3.354 3.379 3.293 3.385 16,703,988 3.3424 1.30%
2013-01-15 0 5.400 5.380 5.390 5.360 5.530 5,544,565 30,151,284 5.4380 3.336 3.324 3.330 3.311 3.416 8,975,402 3.3593 -1.82%
2013-01-14 0 5.500 5.480 5.500 5.430 5.600 9,535,653 52,651,622 5.5216 3.398 3.385 3.398 3.354 3.459 15,436,074 3.4109 -0.54%
2013-01-11 0 5.530 5.510 5.550 5.450 5.640 11,423,818 63,339,038 5.5445 3.416 3.404 3.429 3.367 3.484 18,492,588 3.4251 1.65%
2013-01-10 0 5.440 5.410 5.480 5.300 5.500 12,918,013 69,939,180 5.4141 3.361 3.342 3.385 3.274 3.398 20,911,353 3.3446 2.26%
2013-01-09 0 5.320 5.320 5.330 5.160 5.380 11,897,310 63,305,867 5.3210 3.286 3.286 3.293 3.188 3.324 19,259,065 3.2871 1.53%
2013-01-08 0 5.240 5.210 5.240 5.050 5.240 9,724,686 49,903,863 5.1317 3.237 3.218 3.237 3.120 3.237 15,742,076 3.1701 4.80%
2013-01-07 0 5.000 5.000 5.010 4.940 5.040 5,941,213 29,561,493 4.9757 3.089 3.089 3.095 3.052 3.113 9,617,485 3.0737 1.42%
2013-01-04 0 4.930 4.930 4.940 4.890 5.010 4,996,052 24,639,643 4.9318 3.046 3.046 3.052 3.021 3.095 8,087,483 3.0466 0.00%
2013-01-03 0 4.930 4.910 4.930 4.760 4.960 15,293,144 73,981,414 4.8376 3.046 3.033 3.046 2.940 3.064 24,756,155 2.9884 4.01%
2013-01-02 0 4.740 4.740 4.760 4.700 4.760 3,914,039 18,534,192 4.7353 2.928 2.928 2.940 2.903 2.940 6,335,947 2.9252 0.85%
2012-12-31 0 4.700 4.690 4.700 4.670 4.750 2,912,131 13,670,129 4.6942 2.903 2.897 2.903 2.885 2.934 4,714,084 2.8998 -1.05%
2012-12-28 0 4.750 4.750 4.760 4.730 4.800 6,107,136 29,097,066 4.7644 2.934 2.934 2.940 2.922 2.965 9,886,077 2.9432 -0.63%
2012-12-27 0 4.780 4.780 4.800 4.720 4.820 3,514,651 16,832,334 4.7892 2.953 2.953 2.965 2.916 2.978 5,689,428 2.9585 0.21%
2012-12-24 0 4.770 4.770 4.780 4.720 4.800 1,842,708 8,774,333 4.7617 2.947 2.947 2.953 2.916 2.965 2,982,929 2.9415 1.92%
2012-12-21 0 4.680 4.680 4.720 4.670 4.740 6,667,500 31,337,572 4.7000 2.891 2.891 2.916 2.885 2.928 10,793,181 2.9035 0.21%
2012-12-20 0 4.670 4.670 4.680 4.660 4.750 3,984,000 18,757,450 4.7082 2.885 2.885 2.891 2.879 2.934 6,449,199 2.9085 0.21%
2012-12-19 0 4.660 4.680 4.690 4.650 4.800 10,078,016 47,380,528 4.7014 2.879 2.891 2.897 2.873 2.965 16,314,038 2.9043 -2.92%
2012-12-18 0 4.800 4.800 4.810 4.740 4.820 3,000,000 14,394,070 4.7980 2.965 2.965 2.971 2.928 2.978 4,856,324 2.9640 0.84%
2012-12-17 0 4.760 4.750 4.770 4.660 4.770 3,901,923 18,414,160 4.7193 2.940 2.934 2.947 2.879 2.947 6,316,334 2.9153 2.59%
2012-12-14 0 4.640 4.630 4.640 4.630 4.750 8,404,000 39,234,402 4.6685 2.866 2.860 2.866 2.860 2.934 13,604,183 2.8840 -2.32%
2012-12-13 0 4.750 4.740 4.760 4.700 4.760 3,280,000 15,474,640 4.7179 2.934 2.928 2.940 2.903 2.940 5,309,581 2.9145 0.00%
2012-12-12 0 4.750 4.740 4.750 4.730 4.800 5,248,277 24,955,887 4.7551 2.934 2.928 2.934 2.922 2.965 8,495,778 2.9374 0.42%
2012-12-11 0 4.730 4.700 4.730 4.650 4.850 12,018,600 56,628,894 4.7118 2.922 2.903 2.922 2.873 2.996 19,455,406 2.9107 -2.47%
2012-12-10 0 4.850 4.830 4.850 4.810 4.900 1,716,000 8,293,400 4.8330 2.996 2.984 2.996 2.971 3.027 2,777,817 2.9856 -0.21%
2012-12-07 0 4.860 4.860 4.880 4.820 4.960 3,810,158 18,491,210 4.8531 3.002 3.002 3.015 2.978 3.064 6,167,787 2.9980 -0.82%
2012-12-06 0 4.900 4.870 4.900 4.830 4.910 5,598,000 27,315,987 4.8796 3.027 3.008 3.027 2.984 3.033 9,061,901 3.0144 0.82%
2012-12-05 0 4.860 4.860 4.870 4.850 4.910 5,445,000 26,616,906 4.8883 3.002 3.002 3.008 2.996 3.033 8,814,228 3.0198 0.21%
2012-12-04 0 4.850 4.840 4.850 4.800 4.980 6,811,864 33,219,360 4.8767 2.996 2.990 2.996 2.965 3.076 11,026,873 3.0126 0.62%
2012-12-03 0 4.820 4.820 4.850 4.790 4.910 3,053,617 14,827,922 4.8559 2.978 2.978 2.996 2.959 3.033 4,943,118 2.9997 -1.23%
2012-11-30 0 4.880 4.880 4.900 4.850 4.940 4,255,789 20,830,972 4.8947 3.015 3.015 3.027 2.996 3.052 6,889,164 3.0237 0.00%
2012-11-29 0 4.880 4.870 4.890 4.830 4.970 4,992,800 24,567,200 4.9205 3.015 3.008 3.021 2.984 3.070 8,082,218 3.0397 1.46%
2012-11-28 0 4.810 4.800 4.830 4.800 4.850 2,975,168 14,328,476 4.8160 2.971 2.965 2.984 2.965 2.996 4,816,127 2.9751 -0.21%
2012-11-27 0 4.820 4.800 4.870 4.780 4.910 6,353,065 30,777,799 4.8446 2.978 2.965 3.008 2.953 3.033 10,284,181 2.9927 -1.23%
2012-11-26 0 4.880 4.860 4.880 4.760 4.930 11,328,400 54,952,076 4.8508 3.015 3.002 3.015 2.940 3.046 18,338,128 2.9966 2.52%
2012-11-23 0 4.760 4.740 4.760 4.660 4.760 2,789,527 13,184,529 4.7264 2.940 2.928 2.940 2.879 2.940 4,515,616 2.9198 1.71%
2012-11-22 0 4.680 4.650 4.680 4.580 4.690 3,041,218 14,137,039 4.6485 2.891 2.873 2.891 2.829 2.897 4,923,047 2.8716 2.18%
2012-11-21 0 4.580 4.580 4.590 4.550 4.630 7,946,000 36,433,830 4.5852 2.829 2.829 2.835 2.811 2.860 12,862,784 2.8325 0.44%
2012-11-20 0 4.560 4.550 4.570 4.520 4.660 118,572,066 530,141,933 4.4711 2.817 2.811 2.823 2.792 2.879 191,941,464 2.7620 -4.20%
2012-11-19 0 4.760 4.750 4.770 4.600 4.840 9,039,400 43,067,020 4.7644 2.940 2.934 2.947 2.842 2.990 14,632,752 2.9432 2.15%
2012-11-16 0 4.660 4.650 4.660 4.580 4.680 5,146,500 23,846,237 4.6335 2.879 2.873 2.879 2.829 2.891 8,331,024 2.8623 2.19%
2012-11-15 0 4.560 4.550 4.560 4.480 4.640 6,112,000 27,911,414 4.5667 2.817 2.811 2.817 2.768 2.866 9,893,951 2.8211 1.56%
2012-11-14 0 4.490 4.480 4.490 4.450 4.740 11,020,413 49,914,133 4.5292 2.774 2.768 2.774 2.749 2.928 17,839,566 2.7979 -4.06%
2012-11-13 0 4.680 4.660 4.680 4.650 4.760 8,302,495 39,227,382 4.7248 2.891 2.879 2.891 2.873 2.940 13,439,869 2.9187 -1.06%
2012-11-12 0 4.730 4.720 4.730 4.600 4.730 7,504,000 35,035,196 4.6689 2.922 2.916 2.922 2.842 2.922 12,147,286 2.8842 3.28%
2012-11-09 0 4.580 4.570 4.580 4.390 4.580 7,137,218 32,184,720 4.5094 2.829 2.823 2.829 2.712 2.829 11,553,548 2.7857 2.69%
2012-11-08 0 4.460 4.460 4.470 4.380 4.580 8,392,013 37,406,117 4.4573 2.755 2.755 2.761 2.706 2.829 13,584,779 2.7535 0.45%
2012-11-07 0 4.440 4.430 4.480 4.420 4.650 8,352,013 37,982,930 4.5478 2.743 2.737 2.768 2.730 2.873 13,520,028 2.8094 -2.42%
2012-11-06 0 4.550 4.550 4.560 4.490 4.690 5,556,000 25,471,832 4.5846 2.811 2.811 2.817 2.774 2.897 8,993,912 2.8321 -1.09%
2012-11-05 0 4.600 4.600 4.650 4.570 4.690 5,915,159 27,372,516 4.6275 2.842 2.842 2.873 2.823 2.897 9,575,310 2.8587 -2.13%
2012-11-02 0 4.700 4.690 4.700 4.490 4.720 13,935,103 64,217,488 4.6083 2.903 2.897 2.903 2.774 2.916 22,557,793 2.8468 5.38%
2012-11-01 0 4.460 4.440 4.460 4.330 4.480 5,258,997 23,112,566 4.3949 2.755 2.743 2.755 2.675 2.768 8,513,131 2.7149 3.48%
2012-10-31 0 4.310 4.310 4.330 4.280 4.370 2,271,600 9,795,718 4.3123 2.663 2.663 2.675 2.644 2.700 3,677,209 2.6639 -1.60%
2012-10-30 0 4.380 4.370 4.380 4.290 4.410 2,727,031 11,863,373 4.3503 2.706 2.700 2.706 2.650 2.724 4,414,449 2.6874 0.00%
2012-10-29 0 4.380 4.380 4.390 4.210 4.390 7,055,143 30,462,438 4.3178 2.706 2.706 2.712 2.601 2.712 11,420,687 2.6673 4.04%
2012-10-26 0 4.210 4.180 4.210 4.160 4.250 5,062,026 21,221,187 4.1922 2.601 2.582 2.601 2.570 2.625 8,194,280 2.5898 0.96%
2012-10-25 0 4.170 4.170 4.180 4.170 4.290 4,949,000 20,839,140 4.2108 2.576 2.576 2.582 2.576 2.650 8,011,316 2.6012 -2.57%
2012-10-24 0 4.280 4.270 4.280 4.280 4.400 4,968,013 21,523,956 4.3325 2.644 2.638 2.644 2.644 2.718 8,042,094 2.6764 -3.39%
2012-10-22 0 4.430 4.430 4.440 4.380 4.450 10,406,131 45,919,703 4.4128 2.737 2.737 2.743 2.706 2.749 16,845,182 2.7260 0.91%
2012-10-19 0 4.390 4.380 4.390 4.340 4.430 10,658,618 46,710,824 4.3824 2.712 2.706 2.712 2.681 2.737 17,253,901 2.7073 0.92%
2012-10-18 0 4.350 4.340 4.350 4.270 4.390 12,218,329 53,268,887 4.3598 2.687 2.681 2.687 2.638 2.712 19,778,722 2.6932 2.35%
2012-10-17 0 4.250 4.250 4.260 4.200 4.280 5,421,197 23,008,555 4.2442 2.625 2.625 2.632 2.595 2.644 8,775,697 2.6218 1.19%
2012-10-16 0 4.200 4.170 4.200 4.130 4.240 4,569,000 19,103,670 4.1811 2.595 2.576 2.595 2.551 2.619 7,396,182 2.5829 0.24%
2012-10-15 0 4.190 4.160 4.190 4.130 4.200 4,469,000 18,633,380 4.1695 2.588 2.570 2.588 2.551 2.595 7,234,304 2.5757 0.72%
2012-10-12 0 4.160 4.150 4.160 4.140 4.250 3,738,013 15,581,073 4.1683 2.570 2.564 2.570 2.557 2.625 6,051,001 2.5750 0.24%
2012-10-11 0 4.150 4.150 4.180 4.150 4.220 5,008,000 20,954,730 4.1843 2.564 2.564 2.582 2.564 2.607 8,106,824 2.5848 -1.19%
2012-10-10 0 4.200 4.190 4.230 4.190 4.260 6,092,000 25,637,100 4.2083 2.595 2.588 2.613 2.588 2.632 9,861,576 2.5997 -0.94%
2012-10-09 0 4.240 4.230 4.240 4.230 4.380 6,418,204 27,591,305 4.2989 2.619 2.613 2.619 2.613 2.706 10,389,626 2.6557 -0.24%
2012-10-08 0 4.250 4.240 4.250 4.150 4.250 3,156,000 13,299,624 4.2141 2.625 2.619 2.625 2.564 2.625 5,108,853 2.6033 1.67%
2012-10-05 0 4.180 4.170 4.180 4.160 4.310 5,843,000 24,525,920 4.1975 2.582 2.576 2.582 2.570 2.663 9,458,501 2.5930 -1.65%
2012-10-04 0 4.250 4.250 4.260 4.230 4.350 1,732,000 7,443,920 4.2979 2.625 2.625 2.632 2.613 2.687 2,803,718 2.6550 -1.85%
2012-10-03 0 4.330 4.300 4.330 4.280 4.510 6,606,466 29,035,597 4.3950 2.675 2.656 2.675 2.644 2.786 10,694,380 2.7150 -0.46%
2012-09-28 0 4.350 4.340 4.360 4.200 4.370 7,448,000 32,149,020 4.3165 2.687 2.681 2.693 2.595 2.700 12,056,634 2.6665 5.07%
2012-09-27 0 4.140 4.140 4.170 4.110 4.190 2,232,131 9,301,959 4.1673 2.557 2.557 2.576 2.539 2.588 3,613,317 2.5744 0.24%
2012-09-26 0 4.130 4.120 4.140 4.110 4.200 2,242,000 9,311,340 4.1531 2.551 2.545 2.557 2.539 2.595 3,629,293 2.5656 -2.13%
2012-09-25 0 4.220 4.220 4.230 4.220 4.300 1,566,079 6,635,434 4.2370 2.607 2.607 2.613 2.607 2.656 2,535,129 2.6174 -0.71%
2012-09-24 0 4.250 4.240 4.270 4.220 4.320 1,588,667 6,764,941 4.2582 2.625 2.619 2.638 2.607 2.669 2,571,694 2.6305 -1.62%
2012-09-21 0 4.320 4.310 4.340 4.310 4.370 2,488,117 10,797,541 4.3396 2.669 2.663 2.681 2.663 2.700 4,027,701 2.6808 0.47%
2012-09-20 0 4.300 4.300 4.310 4.300 4.460 4,114,000 18,023,230 4.3810 2.656 2.656 2.663 2.656 2.755 6,659,639 2.7063 -0.69%
2012-09-19 0 4.330 4.330 4.350 4.300 4.500 3,976,000 17,356,684 4.3654 2.675 2.675 2.687 2.656 2.780 6,436,248 2.6967 -3.35%
2012-09-18 0 4.480 4.480 4.490 4.480 4.620 2,622,368 11,899,882 4.5378 2.768 2.768 2.774 2.768 2.854 4,245,023 2.8033 -3.24%
2012-09-17 0 4.630 4.630 4.640 4.510 4.670 7,120,000 32,806,130 4.6076 2.860 2.860 2.866 2.786 2.885 11,525,676 2.8464 0.87%
2012-09-14 0 4.590 4.570 4.600 4.340 4.610 13,041,993 58,856,219 4.5128 2.835 2.823 2.842 2.681 2.848 21,112,049 2.7878 4.56%
2012-09-13 0 4.390 4.400 4.410 4.270 4.410 10,324,009 44,807,362 4.3401 2.712 2.718 2.724 2.638 2.724 16,712,245 2.6811 3.54%
2012-09-12 0 4.240 4.230 4.250 4.220 4.300 4,748,553 20,207,219 4.2554 2.619 2.613 2.625 2.607 2.656 7,686,838 2.6288 0.95%
2012-09-11 0 4.200 4.200 4.220 4.040 4.230 5,662,000 23,513,680 4.1529 2.595 2.595 2.607 2.496 2.613 9,165,503 2.5655 3.19%
2012-09-10 0 4.070 4.050 4.070 4.010 4.090 1,653,000 6,692,850 4.0489 2.514 2.502 2.514 2.477 2.527 2,675,835 2.5012 0.49%
2012-09-07 0 4.050 4.050 4.070 3.950 4.100 3,136,263 12,699,112 4.0491 2.502 2.502 2.514 2.440 2.533 5,076,903 2.5013 3.85%
2012-09-06 0 3.900 3.890 3.910 3.850 3.970 3,710,013 14,476,189 3.9019 2.409 2.403 2.415 2.378 2.452 6,005,675 2.4104 0.52%
2012-09-05 0 3.880 3.870 3.890 3.870 4.000 4,618,000 18,203,240 3.9418 2.397 2.391 2.403 2.391 2.471 7,475,502 2.4351 -1.02%
2012-09-04 0 3.920 3.920 3.940 3.920 4.040 2,708,013 10,727,366 3.9613 2.422 2.422 2.434 2.422 2.496 4,383,663 2.4471 -2.00%
2012-09-03 0 4.000 3.990 4.000 3.980 4.070 1,528,197 6,137,782 4.0164 2.471 2.465 2.471 2.459 2.514 2,473,807 2.4811 -0.25%
2012-08-31 0 4.010 3.990 4.010 3.980 4.160 4,099,000 16,592,810 4.0480 2.477 2.465 2.477 2.459 2.570 6,635,358 2.5007 -2.20%
2012-08-30 0 4.100 4.080 4.100 4.080 4.250 6,315,263 26,486,076 4.1940 2.533 2.520 2.533 2.520 2.625 10,222,988 2.5908 -2.38%
2012-08-29 0 4.200 4.190 4.210 4.170 4.250 4,820,158 20,276,287 4.2066 2.595 2.588 2.601 2.576 2.625 7,802,750 2.5986 0.24%
2012-08-28 0 4.190 4.180 4.190 4.160 4.250 2,278,330 9,580,216 4.2049 2.588 2.582 2.588 2.570 2.625 3,688,103 2.5976 -0.95%
2012-08-27 0 4.230 4.230 4.240 4.200 4.300 4,703,013 20,042,321 4.2616 2.613 2.613 2.619 2.595 2.656 7,613,119 2.6326 1.20%
2012-08-24 0 4.180 4.160 4.180 4.120 4.210 3,844,989 16,056,898 4.1761 2.582 2.570 2.582 2.545 2.601 6,224,171 2.5798 0.72%
2012-08-23 0 4.150 4.150 4.160 4.000 4.170 5,759,165 23,575,856 4.0936 2.564 2.564 2.570 2.471 2.576 9,322,791 2.5288 3.49%
2012-08-22 0 4.010 4.000 4.010 3.840 4.010 7,536,197 29,917,058 3.9698 2.477 2.471 2.477 2.372 2.477 12,199,405 2.4523 3.29%
2012-08-21 0 4.000 3.990 4.020 3.950 4.020 7,052,000 28,083,700 3.9824 2.398 2.392 2.410 2.368 2.410 11,761,990 2.3877 0.25%
2012-08-20 0 3.990 3.980 4.000 3.930 4.020 1,972,026 7,859,241 3.9854 2.392 2.386 2.398 2.356 2.410 3,289,131 2.3895 -0.25%
2012-08-17 0 4.000 3.990 4.000 3.990 4.200 4,594,500 18,529,370 4.0329 2.398 2.392 2.398 2.392 2.518 7,663,140 2.4180 -1.23%
2012-08-16 0 4.050 4.050 4.060 3.880 4.100 4,630,401 18,563,445 4.0090 2.428 2.428 2.434 2.326 2.458 7,723,019 2.4037 4.38%
2012-08-15 0 3.880 3.850 3.880 3.770 3.910 6,284,197 24,082,338 3.8322 2.326 2.308 2.326 2.260 2.344 10,481,376 2.2976 -0.77%
2012-08-14 0 3.910 3.900 3.910 3.890 3.970 4,528,776 17,718,764 3.9125 2.344 2.338 2.344 2.332 2.380 7,553,519 2.3458 -2.01%
2012-08-13 0 3.990 3.980 3.990 3.960 4.040 1,442,000 5,753,720 3.9901 2.392 2.386 2.392 2.374 2.422 2,405,103 2.3923 -0.75%
2012-08-10 0 4.020 3.970 4.020 3.880 4.040 5,338,131 21,081,305 3.9492 2.410 2.380 2.410 2.326 2.422 8,903,438 2.3678 0.00%
2012-08-09 0 4.020 4.020 4.030 3.930 4.150 14,202,724 57,260,144 4.0316 2.410 2.410 2.416 2.356 2.488 23,688,641 2.4172 -5.19%
2012-08-08 0 4.240 4.190 4.240 4.190 4.260 3,997,382 16,893,535 4.2261 2.542 2.512 2.542 2.512 2.554 6,667,210 2.5338 0.00%
2012-08-07 0 4.240 4.230 4.250 4.170 4.260 1,456,789 6,151,723 4.2228 2.542 2.536 2.548 2.500 2.554 2,429,770 2.5318 0.71%
2012-08-06 0 4.210 4.200 4.220 4.140 4.250 2,617,144 10,990,945 4.1996 2.524 2.518 2.530 2.482 2.548 4,365,119 2.5179 0.24%
2012-08-03 0 4.200 4.210 4.220 4.190 4.310 3,554,079 14,999,869 4.2205 2.518 2.524 2.530 2.512 2.584 5,927,828 2.5304 -3.00%
2012-08-02 0 4.330 4.330 4.340 4.200 4.360 4,505,323 19,355,153 4.2961 2.596 2.596 2.602 2.518 2.614 7,514,402 2.5757 2.61%
2012-08-01 0 4.220 4.220 4.230 4.100 4.230 3,504,436 14,702,512 4.1954 2.530 2.530 2.536 2.458 2.536 5,845,029 2.5154 1.44%
2012-07-31 0 4.160 4.150 4.160 4.130 4.200 1,462,100 6,077,332 4.1566 2.494 2.488 2.494 2.476 2.518 2,438,628 2.4921 -0.95%
2012-07-30 0 4.200 4.180 4.200 4.090 4.220 3,431,748 14,247,580 4.1517 2.518 2.506 2.518 2.452 2.530 5,723,793 2.4892 1.69%
2012-07-27 0 4.130 4.120 4.140 3.960 4.200 6,018,350 24,624,098 4.0915 2.476 2.470 2.482 2.374 2.518 10,037,971 2.4531 -0.96%
2012-07-26 0 4.170 4.150 4.160 4.130 4.280 2,200,000 9,199,280 4.1815 2.500 2.488 2.494 2.476 2.566 3,669,367 2.5070 -0.71%
2012-07-25 0 4.200 4.200 4.220 4.100 4.340 4,490,000 18,800,920 4.1873 2.518 2.518 2.530 2.458 2.602 7,488,845 2.5105 -3.23%
2012-07-24 0 4.340 4.340 4.350 4.280 4.400 3,758,105 16,324,298 4.3438 2.602 2.602 2.608 2.566 2.638 6,268,122 2.6043 0.46%
2012-07-23 0 4.320 4.320 4.330 4.170 4.380 6,977,065 30,176,460 4.3251 2.590 2.590 2.596 2.500 2.626 11,637,006 2.5931 1.65%
2012-07-20 0 4.250 4.240 4.250 4.100 4.290 3,044,026 12,902,907 4.2388 2.548 2.542 2.548 2.458 2.572 5,077,113 2.5414 3.66%
2012-07-19 0 4.100 4.090 4.110 4.030 4.160 5,296,540 21,688,507 4.0948 2.458 2.452 2.464 2.416 2.494 8,834,068 2.4551 0.49%
2012-07-18 0 4.080 4.070 4.090 3.880 4.110 8,140,874 32,906,385 4.0421 2.446 2.440 2.452 2.326 2.464 13,578,117 2.4235 3.55%
2012-07-17 0 3.940 3.940 3.970 3.920 4.330 9,599,669 39,405,745 4.1049 2.362 2.362 2.380 2.350 2.596 16,011,232 2.4611 -8.16%
2012-07-16 0 4.290 4.280 4.320 4.110 4.480 15,270,670 65,838,009 4.3114 2.572 2.566 2.590 2.464 2.686 25,469,862 2.5849 1.66%
2012-07-13 0 4.220 4.210 4.230 3.890 4.250 12,211,258 49,394,375 4.0450 2.530 2.524 2.536 2.332 2.548 20,367,087 2.4252 6.84%
2012-07-12 0 3.950 3.940 3.970 3.820 4.000 13,838,944 55,060,802 3.9787 2.368 2.362 2.380 2.290 2.398 23,081,895 2.3855 2.60%
2012-07-11 0 3.850 3.840 3.870 3.680 3.870 5,642,275 21,490,407 3.8088 2.308 2.302 2.320 2.206 2.320 9,410,718 2.2836 2.94%
2012-07-10 0 3.740 3.710 3.740 3.650 3.740 2,771,274 10,313,635 3.7216 2.242 2.224 2.242 2.188 2.242 4,622,192 2.2313 1.36%
2012-07-09 0 3.690 3.680 3.700 3.600 3.750 6,436,131 23,878,559 3.7101 2.212 2.206 2.218 2.158 2.248 10,734,786 2.2244 1.93%
2012-07-06 0 3.620 3.610 3.620 3.580 3.670 5,024,000 18,139,216 3.6105 2.170 2.164 2.170 2.146 2.200 8,379,501 2.1647 0.56%
2012-07-05 0 3.600 3.590 3.640 3.540 3.650 3,724,813 13,451,762 3.6114 2.158 2.152 2.182 2.122 2.188 6,212,594 2.1652 1.12%
2012-07-04 0 3.560 3.560 3.570 3.550 3.670 4,499,291 16,240,662 3.6096 2.134 2.134 2.140 2.128 2.200 7,504,341 2.1642 -2.47%
2012-07-03 0 3.650 3.640 3.650 3.490 3.720 10,214,015 36,817,681 3.6046 2.188 2.182 2.188 2.092 2.230 17,035,897 2.1612 6.10%
2012-06-29 0 3.440 3.430 3.440 3.250 3.440 4,724,561 15,983,647 3.3831 2.062 2.056 2.062 1.949 2.062 7,880,068 2.0284 4.56%
2012-06-28 0 3.290 3.280 3.330 3.280 3.400 4,880,000 16,351,660 3.3508 1.973 1.967 1.997 1.967 2.038 8,139,324 2.0090 -2.08%
2012-06-27 0 3.360 3.350 3.360 3.130 3.370 5,317,065 17,657,633 3.3209 2.015 2.009 2.015 1.877 2.021 8,868,302 1.9911 7.69%
2012-06-26 0 3.120 3.120 3.130 3.070 3.130 1,362,000 4,211,524 3.0922 1.871 1.871 1.877 1.841 1.877 2,271,672 1.8539 -0.32%
2012-06-25 0 3.130 3.130 3.150 3.130 3.220 746,440 2,371,361 3.1769 1.877 1.877 1.889 1.877 1.931 1,244,983 1.9047 -2.49%
2012-06-22 0 3.210 3.210 3.240 3.210 3.240 2,700,000 8,698,080 3.2215 1.925 1.925 1.943 1.925 1.943 4,503,314 1.9315 -2.13%
2012-06-21 0 3.280 3.270 3.280 3.230 3.290 4,540,000 14,861,540 3.2735 1.967 1.961 1.967 1.937 1.973 7,572,240 1.9626 0.31%
2012-06-20 0 3.270 3.250 3.270 3.220 3.280 1,321,000 4,293,020 3.2498 1.961 1.949 1.961 1.931 1.967 2,203,288 1.9485 1.55%
2012-06-19 0 3.220 3.210 3.220 3.160 3.240 587,131 1,888,049 3.2157 1.931 1.925 1.931 1.895 1.943 979,272 1.9280 0.00%
2012-06-18 0 3.220 3.200 3.210 3.200 3.290 1,130,300 3,651,740 3.2308 1.931 1.919 1.925 1.919 1.973 1,885,221 1.9370 0.62%
2012-06-15 0 3.200 3.200 3.210 3.180 3.260 2,898,145 9,338,602 3.2223 1.919 1.919 1.925 1.907 1.955 4,833,799 1.9319 0.63%
2012-06-14 0 3.180 3.170 3.180 3.130 3.210 2,644,000 8,400,300 3.1771 1.907 1.901 1.907 1.877 1.925 4,409,912 1.9049 0.00%
2012-06-13 0 3.180 3.180 3.190 2.990 3.200 4,909,900 15,305,633 3.1173 1.907 1.907 1.913 1.793 1.919 8,189,194 1.8690 5.65%
2012-06-12 0 3.010 2.980 3.010 2.950 3.020 2,480,100 7,415,761 2.9901 1.805 1.787 1.805 1.769 1.811 4,136,544 1.7927 -1.31%
2012-06-11 0 3.050 3.030 3.050 2.990 3.070 1,874,000 5,710,280 3.0471 1.829 1.817 1.829 1.793 1.841 3,125,634 1.8269 2.69%
2012-06-08 0 2.970 2.940 2.970 2.910 2.990 3,413,000 10,081,470 2.9538 1.781 1.763 1.781 1.745 1.793 5,692,523 1.7710 2.06%
2012-06-07 0 2.910 2.900 2.910 2.890 3.020 9,628,500 28,213,585 2.9302 1.745 1.739 1.745 1.733 1.811 16,059,319 1.7568 2.11%
2012-06-06 0 2.850 2.820 2.860 2.790 2.860 3,208,000 9,101,230 2.8370 1.709 1.691 1.715 1.673 1.715 5,350,605 1.7010 2.15%
2012-06-05 0 2.790 2.780 2.790 2.710 2.790 4,894,659 13,443,019 2.7465 1.673 1.667 1.673 1.625 1.673 8,163,773 1.6467 4.10%
2012-06-04 0 2.680 2.680 2.710 2.670 2.900 11,909,513 32,960,029 2.7675 1.607 1.607 1.625 1.601 1.739 19,863,808 1.6593 -7.59%
2012-06-01 0 2.900 2.890 2.900 2.880 3.000 5,330,000 15,780,240 2.9606 1.739 1.733 1.739 1.727 1.799 8,889,876 1.7751 -2.03%
2012-05-31 0 2.960 2.950 2.960 2.940 3.050 6,946,000 20,753,020 2.9878 1.775 1.769 1.775 1.763 1.829 11,585,193 1.7913 -3.27%
2012-05-30 0 3.060 3.050 3.060 3.030 3.140 2,462,250 7,564,517 3.0722 1.835 1.829 1.835 1.817 1.883 4,106,773 1.8420 -2.24%
2012-05-29 0 3.130 3.120 3.130 3.060 3.140 5,517,711 17,093,952 3.0980 1.877 1.871 1.877 1.835 1.883 9,202,958 1.8574 3.33%
2012-05-28 0 3.150 3.150 3.160 3.140 3.240 5,410,000 17,165,180 3.1729 1.816 1.816 1.822 1.810 1.868 9,383,454 1.8293 -2.17%
2012-05-25 0 3.220 3.200 3.230 3.130 3.270 6,818,000 21,748,450 3.1899 1.856 1.845 1.862 1.805 1.885 11,825,580 1.8391 -0.62%
2012-05-24 0 3.240 3.240 3.250 3.230 3.400 5,010,000 16,472,020 3.2878 1.868 1.868 1.874 1.862 1.960 8,689,668 1.8956 -4.42%
2012-05-23 0 3.390 3.360 3.400 3.200 3.400 2,986,000 9,788,240 3.2780 1.954 1.937 1.960 1.845 1.960 5,179,111 1.8899 1.80%
2012-05-22 0 3.330 3.300 3.330 3.210 3.330 7,235,594 23,734,344 3.2802 1.920 1.903 1.920 1.851 1.920 12,549,882 1.8912 5.71%
2012-05-21 0 3.150 3.150 3.160 3.050 3.180 1,910,293 5,962,117 3.1210 1.816 1.816 1.822 1.758 1.833 3,313,336 1.7994 1.61%
2012-05-18 0 3.100 3.090 3.100 3.080 3.170 9,996,000 31,059,950 3.1072 1.787 1.782 1.787 1.776 1.828 17,337,708 1.7915 -4.32%
2012-05-17 0 3.240 3.230 3.240 3.080 3.330 4,754,000 15,275,080 3.2131 1.868 1.862 1.868 1.776 1.920 8,245,645 1.8525 4.18%
2012-05-16 0 3.110 3.100 3.130 3.060 3.350 8,634,000 27,117,110 3.1407 1.793 1.787 1.805 1.764 1.931 14,975,368 1.8108 -7.44%
2012-05-15 0 3.360 3.350 3.360 3.300 3.500 6,298,000 21,134,470 3.3557 1.937 1.931 1.937 1.903 2.018 10,923,658 1.9347 -3.17%
2012-05-14 0 3.470 3.430 3.470 3.430 3.580 4,944,000 17,251,152 3.4893 2.001 1.978 2.001 1.978 2.064 8,575,193 2.0118 -0.57%
2012-05-11 0 3.490 3.460 3.490 3.410 3.510 7,222,960 24,922,926 3.4505 2.012 1.995 2.012 1.966 2.024 12,527,969 1.9894 2.65%
2012-05-10 0 3.400 3.400 3.410 3.370 3.550 9,150,000 31,563,098 3.4495 1.960 1.960 1.966 1.943 2.047 15,870,351 1.9888 -3.68%
2012-05-09 0 3.530 3.530 3.550 3.510 3.600 3,576,000 12,646,860 3.5366 2.035 2.035 2.047 2.024 2.076 6,202,445 2.0390 -2.49%
2012-05-08 0 3.620 3.620 3.630 3.530 3.700 5,921,208 21,405,844 3.6151 2.087 2.087 2.093 2.035 2.133 10,270,126 2.0843 1.40%
2012-05-07 0 3.570 3.560 3.570 3.510 3.780 19,500,857 71,410,208 3.6619 2.058 2.053 2.058 2.024 2.179 33,823,546 2.1113 -6.79%
2012-05-04 0 3.830 3.820 3.830 3.520 3.830 18,328,763 67,277,444 3.6706 2.208 2.202 2.208 2.029 2.208 31,790,591 2.1163 6.69%
2012-05-03 0 3.590 3.580 3.600 3.500 3.610 3,190,592 11,359,979 3.5605 2.070 2.064 2.076 2.018 2.081 5,533,969 2.0528 0.28%
2012-05-02 0 3.580 3.580 3.590 3.550 3.630 7,244,993 25,978,659 3.5857 2.064 2.064 2.070 2.047 2.093 12,566,184 2.0673 -0.83%
2012-04-30 0 3.610 3.600 3.610 3.440 3.650 9,015,876 31,929,986 3.5415 2.081 2.076 2.081 1.983 2.104 15,637,718 2.0419 4.34%
2012-04-27 0 3.460 3.450 3.460 3.400 3.480 5,462,000 18,799,020 3.4418 1.995 1.989 1.995 1.960 2.006 9,473,646 1.9843 0.58%
2012-04-26 0 3.440 3.440 3.450 3.300 3.450 17,298,013 58,572,653 3.3861 1.983 1.983 1.989 1.903 1.989 30,002,792 1.9522 5.20%
2012-04-25 0 3.270 3.260 3.280 3.180 3.280 3,736,000 12,084,160 3.2345 1.885 1.880 1.891 1.833 1.891 6,479,960 1.8649 3.48%
2012-04-24 0 3.160 3.160 3.180 3.100 3.240 7,586,000 24,051,900 3.1706 1.822 1.822 1.833 1.787 1.868 13,157,649 1.8280 -1.25%
2012-04-23 0 3.200 3.180 3.200 3.170 3.340 6,426,593 21,018,807 3.2706 1.845 1.833 1.845 1.828 1.926 11,146,698 1.8857 -3.61%
2012-04-20 0 3.320 3.300 3.320 3.270 3.360 10,168,000 33,794,510 3.3236 1.914 1.903 1.914 1.885 1.937 17,636,036 1.9162 0.30%
2012-04-19 0 3.310 3.300 3.310 3.240 3.340 15,829,234 52,200,088 3.2977 1.908 1.903 1.908 1.868 1.926 27,455,246 1.9013 2.16%
2012-04-18 0 3.240 3.230 3.240 3.110 3.280 11,028,441 35,218,874 3.1935 1.868 1.862 1.868 1.793 1.891 19,128,441 1.8412 3.51%
2012-04-17 0 3.130 3.130 3.140 3.070 3.180 6,708,000 20,882,350 3.1131 1.805 1.805 1.810 1.770 1.833 11,634,789 1.7948 -0.32%
2012-04-16 0 3.140 3.130 3.140 3.100 3.160 8,164,065 25,624,000 3.1386 1.810 1.805 1.810 1.787 1.822 14,160,282 1.8096 0.96%
2012-04-13 0 3.110 3.110 3.120 3.090 3.190 7,846,760 24,608,507 3.1361 1.793 1.793 1.799 1.782 1.839 13,609,928 1.8081 -0.96%
2012-04-12 0 3.140 3.140 3.150 3.000 3.150 20,609,226 63,801,067 3.0958 1.810 1.810 1.816 1.730 1.816 35,745,973 1.7848 5.37%
2012-04-11 0 2.980 2.970 2.980 2.930 3.010 9,329,300 27,776,184 2.9773 1.718 1.712 1.718 1.689 1.735 16,181,341 1.7166 0.00%
2012-04-10 0 2.980 2.970 2.980 2.920 3.000 9,598,066 28,405,904 2.9595 1.718 1.712 1.718 1.684 1.730 16,647,506 1.7063 -0.33%
2012-04-05 0 2.990 2.980 3.000 2.950 3.040 23,996,566 71,898,044 2.9962 1.724 1.718 1.730 1.701 1.753 41,621,195 1.7274 -2.29%
2012-04-03 0 3.060 3.050 3.060 2.940 3.150 297,126,937 902,871,456 3.0387 1.764 1.758 1.764 1.695 1.816 515,356,159 1.7519 -14.53%
2012-04-02 0 3.580 3.580 3.590 3.500 3.590 3,679,772 13,032,201 3.5416 2.064 2.064 2.070 2.018 2.070 6,382,434 2.0419 1.42%
2012-03-30 0 3.530 3.510 3.530 3.350 3.580 6,184,250 21,406,135 3.4614 2.035 2.024 2.035 1.931 2.064 10,726,363 1.9957 -1.67%
2012-03-29 0 3.590 3.560 3.590 3.520 3.800 7,937,384 28,964,543 3.6491 2.070 2.053 2.070 2.029 2.191 13,767,112 2.1039 -4.77%
2012-03-28 0 3.770 3.740 3.770 3.720 3.790 2,332,000 8,792,756 3.7705 2.174 2.156 2.174 2.145 2.185 4,044,771 2.1739 -1.31%
2012-03-27 0 3.820 3.800 3.820 3.800 3.870 3,489,139 13,339,160 3.8231 2.202 2.191 2.202 2.191 2.231 6,051,788 2.2042 1.33%
2012-03-26 0 3.770 3.760 3.770 3.690 3.780 2,376,065 8,865,678 3.7312 2.174 2.168 2.174 2.127 2.179 4,121,201 2.1512 1.89%
2012-03-23 0 3.700 3.680 3.700 3.470 3.740 5,288,406 18,922,626 3.5781 2.133 2.122 2.133 2.001 2.156 9,172,553 2.0630 3.64%
2012-03-22 0 3.570 3.560 3.580 3.500 3.700 3,722,078 13,291,353 3.5709 2.058 2.053 2.064 2.018 2.133 6,455,813 2.0588 -2.72%
2012-03-21 0 3.670 3.660 3.670 3.540 3.800 5,306,073 19,267,534 3.6312 2.116 2.110 2.116 2.041 2.191 9,203,196 2.0936 -1.87%
2012-03-20 0 3.740 3.740 3.760 3.740 3.810 3,220,496 12,175,904 3.7808 2.156 2.156 2.168 2.156 2.197 5,585,836 2.1798 -1.32%
2012-03-19 0 3.790 3.760 3.790 3.740 3.830 2,081,000 7,873,700 3.7836 2.185 2.168 2.185 2.156 2.208 3,609,421 2.1814 -0.79%
2012-03-16 0 3.820 3.810 3.820 3.760 3.910 1,494,026 5,721,437 3.8295 2.202 2.197 2.202 2.168 2.254 2,591,335 2.2079 -1.29%
2012-03-15 0 3.870 3.870 3.880 3.800 3.920 2,004,730 7,705,114 3.8435 2.231 2.231 2.237 2.191 2.260 3,477,133 2.2159 0.00%
2012-03-14 0 3.870 3.860 3.870 3.790 3.970 8,216,870 31,832,130 3.8740 2.231 2.225 2.231 2.185 2.289 14,251,870 2.2335 3.20%
2012-03-13 0 3.750 3.740 3.750 3.730 3.830 4,306,486 16,251,048 3.7736 2.162 2.156 2.162 2.151 2.208 7,469,448 2.1757 0.54%
2012-03-12 0 3.730 3.720 3.740 3.690 3.800 7,157,628 26,681,328 3.7277 2.151 2.145 2.156 2.127 2.191 12,414,653 2.1492 -2.86%
2012-03-09 0 3.840 3.830 3.840 3.830 4.080 7,434,879 29,159,169 3.9219 2.214 2.208 2.214 2.208 2.352 12,895,535 2.2612 -4.00%
2012-03-08 0 4.000 4.000 4.010 3.780 4.040 13,154,049 52,174,113 3.9664 2.306 2.306 2.312 2.179 2.329 22,815,233 2.2868 5.82%
2012-03-07 0 3.780 3.740 3.780 3.640 3.780 6,500,209 24,186,576 3.7209 2.179 2.156 2.179 2.099 2.179 11,274,383 2.1453 1.07%
2012-03-06 0 3.740 3.730 3.790 3.700 3.940 10,942,015 41,961,008 3.8349 2.156 2.151 2.185 2.133 2.272 18,978,538 2.2110 1.08%
2012-03-05 0 3.700 3.690 3.700 3.670 3.800 9,838,784 36,700,950 3.7302 2.133 2.127 2.133 2.116 2.191 17,065,023 2.1507 0.27%
2012-03-02 0 3.690 3.680 3.690 3.330 3.830 28,964,633 105,416,004 3.6395 2.127 2.122 2.127 1.920 2.208 50,238,131 2.0983 12.16%
2012-03-01 0 3.290 3.290 3.300 3.130 3.320 10,168,379 33,241,401 3.2691 1.897 1.897 1.903 1.805 1.914 17,636,694 1.8848 5.11%
2012-02-29 0 3.130 3.120 3.130 3.030 3.130 6,502,046 20,031,127 3.0807 1.805 1.799 1.805 1.747 1.805 11,277,569 1.7762 3.99%
2012-02-28 0 3.010 3.010 3.020 2.920 3.030 2,947,297 8,811,376 2.9896 1.735 1.735 1.741 1.684 1.747 5,111,982 1.7237 1.35%
2012-02-27 0 2.970 2.970 2.990 2.960 3.090 5,340,328 16,107,140 3.0161 1.712 1.712 1.724 1.707 1.782 9,262,610 1.7389 -2.30%
2012-02-24 0 3.040 3.030 3.040 2.830 3.060 17,880,928 53,105,799 2.9700 1.753 1.747 1.753 1.632 1.764 31,013,837 1.7123 1.33%
2012-02-23 0 3.000 2.980 3.000 2.980 3.320 35,461,531 109,764,049 3.0953 1.730 1.718 1.730 1.718 1.914 61,506,771 1.7846 -11.50%
2012-02-22 0 3.390 3.390 3.400 3.110 3.400 12,848,078 41,843,637 3.2568 1.954 1.954 1.960 1.793 1.960 22,284,537 1.8777 5.28%
2012-02-21 0 3.220 3.220 3.230 3.150 3.250 5,030,000 16,151,990 3.2111 1.856 1.856 1.862 1.816 1.874 8,724,357 1.8514 2.22%
2012-02-20 0 3.150 3.140 3.150 3.140 3.330 7,952,121 25,446,229 3.1999 1.816 1.810 1.816 1.810 1.920 13,792,673 1.8449 -4.55%
2012-02-17 0 3.300 3.300 3.310 3.200 3.380 14,394,066 47,171,403 3.2771 1.903 1.903 1.908 1.845 1.949 24,965,998 1.8894 4.10%
2012-02-16 0 3.170 3.170 3.180 3.160 3.230 9,458,065 30,224,208 3.1956 1.828 1.828 1.833 1.822 1.862 16,404,679 1.8424 -0.94%
2012-02-15 0 3.200 3.190 3.210 3.150 3.270 8,190,551 26,309,445 3.2122 1.845 1.839 1.851 1.816 1.885 14,206,221 1.8520 1.59%
2012-02-14 0 3.150 3.150 3.170 3.140 3.200 3,842,000 12,194,386 3.1740 1.816 1.816 1.828 1.810 1.845 6,663,813 1.8299 -0.94%
2012-02-13 0 3.180 3.160 3.190 3.130 3.230 8,367,225 26,622,337 3.1817 1.833 1.822 1.839 1.805 1.862 14,512,656 1.8344 0.95%
2012-02-10 0 3.150 3.140 3.150 3.090 3.180 6,376,340 20,035,107 3.1421 1.816 1.810 1.816 1.782 1.833 11,059,536 1.8116 -0.94%
2012-02-09 0 3.180 3.170 3.190 2.910 3.190 10,614,050 32,538,661 3.0656 1.833 1.828 1.839 1.678 1.839 18,409,694 1.7675 8.53%
2012-02-08 0 2.930 2.920 2.940 2.880 2.960 3,169,084 9,279,771 2.9282 1.689 1.684 1.695 1.660 1.707 5,496,664 1.6883 2.45%
2012-02-07 0 2.860 2.860 2.880 2.830 2.900 4,059,681 11,642,225 2.8678 1.649 1.649 1.660 1.632 1.672 7,041,373 1.6534 0.35%
2012-02-06 0 2.850 2.850 2.860 2.780 2.930 5,879,347 16,659,367 2.8335 1.643 1.643 1.649 1.603 1.689 10,197,519 1.6337 -1.04%
2012-02-03 0 2.880 2.880 2.890 2.880 2.950 3,632,000 10,561,720 2.9080 1.660 1.660 1.666 1.660 1.701 6,299,575 1.6766 -2.37%
2012-02-02 0 2.950 2.940 2.950 2.860 2.950 4,982,760 14,627,374 2.9356 1.701 1.695 1.701 1.649 1.701 8,642,421 1.6925 3.15%
2012-02-01 0 2.860 2.840 2.860 2.830 2.950 5,109,329 14,699,423 2.8770 1.649 1.637 1.649 1.632 1.701 8,861,950 1.6587 -2.39%
2012-01-31 0 2.930 2.900 2.930 2.850 2.950 4,935,744 14,294,048 2.8960 1.689 1.672 1.689 1.643 1.701 8,560,873 1.6697 0.69%
2012-01-30 0 2.910 2.900 2.920 2.840 2.950 9,853,213 28,603,695 2.9030 1.678 1.672 1.684 1.637 1.701 17,090,049 1.6737 1.75%
2012-01-27 0 2.860 2.860 2.870 2.790 2.890 7,108,918 20,111,100 2.8290 1.649 1.649 1.655 1.609 1.666 12,330,167 1.6310 0.70%
2012-01-26 0 2.840 2.810 2.840 2.720 2.840 9,329,376 26,053,471 2.7926 1.637 1.620 1.637 1.568 1.637 16,181,473 1.6101 5.19%
2012-01-20 0 2.700 2.700 2.710 2.650 2.720 6,827,107 18,252,320 2.6735 1.557 1.557 1.562 1.528 1.568 11,841,376 1.5414 1.89%
2012-01-19 0 2.650 2.650 2.660 2.620 2.750 7,049,198 18,972,954 2.6915 1.528 1.528 1.534 1.511 1.586 12,226,585 1.5518 -1.49%
2012-01-18 0 2.690 2.680 2.690 2.560 2.720 8,530,978 22,550,449 2.6434 1.551 1.545 1.551 1.476 1.568 14,796,679 1.5240 6.75%
2012-01-17 0 2.520 2.500 2.560 2.510 2.560 3,064,500 7,775,679 2.5373 1.453 1.441 1.476 1.447 1.476 5,315,267 1.4629 0.40%
2012-01-16 0 2.510 2.510 2.550 2.510 2.600 3,523,104 9,004,932 2.5560 1.447 1.447 1.470 1.447 1.499 6,110,699 1.4736 -2.33%
2012-01-13 0 2.570 2.560 2.570 2.490 2.600 11,355,420 28,865,492 2.5420 1.482 1.476 1.482 1.436 1.499 19,695,574 1.4656 1.58%
2012-01-12 0 2.530 2.520 2.530 2.320 2.550 6,102,606 15,140,160 2.4809 1.459 1.453 1.459 1.338 1.470 10,584,754 1.4304 8.12%
2012-01-11 0 2.340 2.330 2.350 2.300 2.350 4,137,218 9,603,993 2.3214 1.349 1.343 1.355 1.326 1.355 7,175,858 1.3384 1.74%
2012-01-10 0 2.300 2.300 2.320 2.290 2.450 6,654,656 15,663,543 2.3538 1.326 1.326 1.338 1.320 1.413 11,542,265 1.3571 -2.13%
2012-01-09 0 2.350 2.340 2.380 2.210 2.380 11,222,705 26,178,838 2.3327 1.355 1.349 1.372 1.274 1.372 19,465,385 1.3449 7.31%
2012-01-06 0 2.190 2.190 2.200 2.160 2.200 1,351,934 2,948,694 2.1811 1.263 1.263 1.268 1.245 1.268 2,344,882 1.2575 0.46%
2012-01-05 0 2.180 2.170 2.200 2.160 2.230 1,140,541 2,497,844 2.1901 1.257 1.251 1.268 1.245 1.286 1,978,228 1.2627 0.00%
2012-01-04 0 2.180 2.180 2.220 2.090 2.260 5,065,237 11,174,156 2.2060 1.257 1.257 1.280 1.205 1.303 8,785,474 1.2719 3.32%
2012-01-03 0 2.110 2.100 2.110 1.980 2.170 6,023,922 12,645,779 2.0993 1.217 1.211 1.217 1.142 1.251 10,448,280 1.2103 7.65%
2011-12-30 0 1.960 1.960 1.970 1.950 1.980 1,126,000 2,208,580 1.9614 1.130 1.130 1.136 1.124 1.142 1,953,007 1.1309 0.00%
2011-12-29 0 1.960 1.960 1.970 1.940 1.970 387,470 756,895 1.9534 1.130 1.130 1.136 1.119 1.136 672,053 1.1262 0.51%
2011-12-28 0 1.950 1.950 1.970 1.940 1.990 681,000 1,328,148 1.9503 1.124 1.124 1.136 1.119 1.147 1,181,170 1.1244 0.52%
2011-12-23 0 1.940 1.940 1.950 1.940 1.950 172,000 334,100 1.9424 1.119 1.119 1.124 1.119 1.124 298,328 1.1199 0.00%
2011-12-22 0 1.940 1.940 1.950 1.930 1.950 172,508 334,562 1.9394 1.119 1.119 1.124 1.113 1.124 299,209 1.1182 -0.51%
2011-12-21 0 1.950 1.940 1.950 1.930 1.970 1,488,000 2,892,122 1.9436 1.124 1.119 1.124 1.113 1.136 2,580,883 1.1206 0.52%
2011-12-20 0 1.940 1.920 1.940 1.910 1.960 72,000 139,340 1.9353 1.119 1.107 1.119 1.101 1.130 124,881 1.1158 -1.02%
2011-12-19 0 1.960 1.920 1.960 1.900 1.960 1,088,000 2,103,800 1.9336 1.130 1.107 1.130 1.095 1.130 1,887,098 1.1148 2.62%
2011-12-16 0 1.910 1.900 1.920 1.900 1.960 1,454,000 2,775,520 1.9089 1.101 1.095 1.107 1.095 1.130 2,521,912 1.1006 -1.04%
2011-12-15 0 1.930 1.920 1.930 1.910 1.970 222,000 428,360 1.9295 1.113 1.107 1.113 1.101 1.136 385,051 1.1125 -2.03%
2011-12-14 0 1.970 1.940 1.970 1.940 1.970 552,790 1,080,984 1.9555 1.136 1.119 1.136 1.119 1.136 958,795 1.1274 0.51%
2011-12-13 0 1.960 1.940 1.960 1.930 1.990 632,430 1,229,617 1.9443 1.130 1.119 1.130 1.113 1.147 1,096,927 1.1210 0.51%
2011-12-12 0 1.950 1.950 1.960 1.940 2.000 1,678,270 3,310,155 1.9724 1.124 1.124 1.130 1.119 1.153 2,910,900 1.1372 1.56%
2011-12-09 0 1.920 1.900 1.920 1.900 1.950 954,000 1,835,140 1.9236 1.107 1.095 1.107 1.095 1.124 1,654,679 1.1091 -1.54%
2011-12-08 0 1.950 1.950 1.970 1.930 2.030 593,518 1,169,481 1.9704 1.124 1.124 1.136 1.113 1.170 1,029,436 1.1360 -2.01%
2011-12-07 0 1.990 1.990 2.000 1.980 2.000 546,000 1,087,468 1.9917 1.147 1.147 1.153 1.142 1.153 947,018 1.1483 -0.50%
2011-12-06 0 2.000 1.990 2.000 1.990 2.040 704,000 1,407,996 2.0000 1.153 1.147 1.153 1.147 1.176 1,221,063 1.1531 -0.99%
2011-12-05 0 2.020 2.010 2.020 1.950 2.020 1,660,342 3,320,264 1.9997 1.165 1.159 1.165 1.124 1.165 2,879,804 1.1529 3.59%
2011-12-02 0 1.950 1.930 1.950 1.910 1.950 1,000,263 1,927,235 1.9267 1.124 1.113 1.124 1.101 1.124 1,734,921 1.1108 2.09%
2011-12-01 0 1.910 1.900 1.910 1.860 1.940 1,875,566 3,553,647 1.8947 1.101 1.095 1.101 1.072 1.119 3,253,103 1.0924 1.60%
2011-11-30 0 1.880 1.870 1.880 1.860 2.000 3,023,066 5,741,069 1.8991 1.084 1.078 1.084 1.072 1.153 5,243,401 1.0949 -2.59%
2011-11-29 0 2.050 2.040 2.050 2.030 2.070 4,406,132 9,047,846 2.0535 1.113 1.107 1.113 1.102 1.124 8,117,868 1.1146 1.49%
2011-11-28 0 2.020 2.010 2.020 1.980 2.050 1,827,966 3,675,654 2.0108 1.096 1.091 1.096 1.075 1.113 3,367,849 1.0914 1.51%
2011-11-25 0 1.990 1.980 2.000 1.980 2.000 154,000 305,300 1.9825 1.080 1.075 1.086 1.075 1.086 283,730 1.0760 0.51%
2011-11-24 0 1.980 1.980 2.000 1.960 2.000 590,026 1,161,429 1.9684 1.075 1.075 1.086 1.064 1.086 1,087,065 1.0684 0.00%
2011-11-23 0 1.980 1.970 1.980 1.970 2.000 323,000 641,590 1.9863 1.075 1.069 1.075 1.069 1.086 595,096 1.0781 0.00%
2011-11-22 0 1.980 1.970 1.990 1.960 2.000 1,080,044 2,140,048 1.9814 1.075 1.069 1.080 1.064 1.086 1,989,876 1.0755 -1.00%
2011-11-21 0 2.000 1.990 2.000 1.950 2.010 1,056,158 2,094,648 1.9833 1.086 1.080 1.086 1.058 1.091 1,945,868 1.0765 2.56%
2011-11-18 0 1.950 1.930 1.950 1.930 1.950 438,840 849,909 1.9367 1.058 1.048 1.058 1.048 1.058 808,520 1.0512 -0.51%
2011-11-17 0 1.960 1.960 1.970 1.940 1.980 498,000 979,300 1.9665 1.064 1.064 1.069 1.053 1.075 917,516 1.0673 0.00%
2011-11-16 0 1.960 1.960 1.980 1.950 2.010 1,051,957 2,093,576 1.9902 1.064 1.064 1.075 1.058 1.091 1,938,128 1.0802 -3.45%
2011-11-15 0 2.030 2.020 2.040 2.000 2.030 293,000 590,710 2.0161 1.102 1.096 1.107 1.086 1.102 539,824 1.0943 -0.49%
2011-11-14 0 2.040 2.020 2.050 2.010 2.060 1,347,443 2,751,268 2.0418 1.107 1.096 1.113 1.091 1.118 2,482,532 1.1083 2.00%
2011-11-11 0 2.000 1.990 2.010 1.970 2.000 370,000 731,460 1.9769 1.086 1.080 1.091 1.069 1.086 681,689 1.0730 2.04%
2011-11-10 0 1.960 1.960 1.980 1.950 2.040 2,279,807 4,580,137 2.0090 1.064 1.064 1.075 1.058 1.107 4,200,322 1.0904 -4.85%
2011-11-09 0 2.060 2.040 2.060 2.030 2.060 1,472,164 3,009,123 2.0440 1.118 1.107 1.118 1.102 1.118 2,712,319 1.1094 1.98%
2011-11-08 0 2.020 2.000 2.030 1.980 2.030 592,000 1,188,252 2.0072 1.096 1.086 1.102 1.075 1.102 1,090,702 1.0894 1.51%
2011-11-07 0 1.990 1.990 2.010 1.980 2.020 1,398,403 2,796,026 1.9994 1.080 1.080 1.091 1.075 1.096 2,576,421 1.0852 -1.49%
2011-11-04 0 2.020 1.960 2.020 1.950 2.020 2,228,499 4,394,085 1.9718 1.096 1.064 1.096 1.058 1.096 4,105,792 1.0702 4.12%
2011-11-03 0 1.940 1.940 1.950 1.920 1.950 1,074,000 2,083,378 1.9398 1.053 1.053 1.058 1.042 1.058 1,978,740 1.0529 -1.02%
2011-11-02 0 1.960 1.940 1.960 1.880 1.970 3,125,000 6,029,568 1.9295 1.064 1.053 1.064 1.020 1.069 5,757,508 1.0473 0.00%
2011-11-01 0 1.960 1.940 1.960 1.930 1.970 1,244,079 2,430,719 1.9538 1.064 1.053 1.064 1.048 1.069 2,292,094 1.0605 0.51%
2011-10-31 0 1.950 1.940 1.950 1.940 1.970 964,000 1,878,028 1.9482 1.058 1.053 1.058 1.053 1.069 1,776,076 1.0574 0.52%
2011-10-28 0 1.940 1.930 1.940 1.930 2.000 2,211,450 4,332,102 1.9589 1.053 1.048 1.053 1.048 1.086 4,074,381 1.0633 -0.51%
2011-10-27 0 1.950 1.940 1.960 1.920 1.970 3,995,794 7,773,208 1.9453 1.058 1.053 1.064 1.042 1.069 7,361,861 1.0559 1.04%
2011-10-26 0 1.930 1.920 1.950 1.920 1.980 1,648,158 3,216,980 1.9519 1.048 1.042 1.058 1.042 1.075 3,036,570 1.0594 -2.03%
2011-10-25 0 1.970 1.960 1.970 1.870 2.010 10,730,183 21,058,695 1.9626 1.069 1.064 1.069 1.015 1.091 19,769,315 1.0652 5.91%
2011-10-24 0 1.860 1.860 1.880 1.840 1.880 1,150,013 2,148,843 1.8685 1.010 1.010 1.020 0.999 1.020 2,118,787 1.0142 -0.53%
2011-10-21 0 1.870 1.870 1.880 1.850 1.910 2,266,000 4,254,260 1.8774 1.015 1.015 1.020 1.004 1.037 4,174,884 1.0190 1.08%
2011-10-20 0 1.850 1.840 1.860 1.800 1.860 1,698,000 3,098,180 1.8246 1.004 0.999 1.010 0.977 1.010 3,128,399 0.9903 1.09%
2011-10-19 0 1.830 1.800 1.830 1.750 1.830 714,026 1,291,197 1.8083 0.993 0.977 0.993 0.950 0.993 1,315,523 0.9815 4.57%
2011-10-18 0 1.750 1.760 1.770 1.740 1.790 730,000 1,292,020 1.7699 0.950 0.955 0.961 0.944 0.972 1,344,954 0.9606 -3.85%
2011-10-17 0 1.820 1.810 1.820 1.780 1.840 1,731,024 3,126,922 1.8064 0.988 0.982 0.988 0.966 0.999 3,189,243 0.9805 1.11%
2011-10-14 0 1.800 1.800 1.810 1.780 1.820 600,052 1,077,032 1.7949 0.977 0.977 0.982 0.966 0.988 1,105,537 0.9742 -1.10%
2011-10-13 0 1.820 1.810 1.830 1.810 1.870 2,390,884 4,384,918 1.8340 0.988 0.982 0.993 0.982 1.015 4,404,971 0.9954 -1.62%
2011-10-12 0 1.850 1.820 1.850 1.800 1.880 1,648,000 3,041,180 1.8454 1.004 0.988 1.004 0.977 1.020 3,036,279 1.0016 1.65%
2011-10-11 0 1.820 1.820 1.830 1.810 1.850 3,413,000 6,256,940 1.8333 0.988 0.988 0.993 0.982 1.004 6,288,120 0.9950 1.11%
2011-10-10 0 1.800 1.800 1.810 1.760 1.820 1,452,000 2,599,780 1.7905 0.977 0.977 0.982 0.955 0.988 2,675,168 0.9718 -1.64%
2011-10-07 0 1.830 1.800 1.830 1.770 1.850 2,806,000 5,083,120 1.8115 0.993 0.977 0.993 0.961 1.004 5,169,781 0.9832 5.17%
2011-10-06 0 1.740 1.700 1.740 1.640 1.780 1,722,013 2,942,501 1.7088 0.944 0.923 0.944 0.890 0.966 3,172,641 0.9275 6.75%
2011-10-04 0 1.630 1.600 1.630 1.580 1.650 2,861,208 4,624,116 1.6161 0.885 0.868 0.885 0.858 0.896 5,271,497 0.8772 1.24%
2011-10-03 0 1.610 1.600 1.620 1.590 1.660 4,536,000 7,474,688 1.6479 0.874 0.868 0.879 0.863 0.901 8,357,137 0.8944 -4.17%
2011-09-30 0 1.680 1.680 1.700 1.640 1.750 2,542,000 4,310,320 1.6956 0.912 0.912 0.923 0.890 0.950 4,683,387 0.9203 -0.59%
2011-09-28 0 1.690 1.690 1.700 1.640 1.710 1,022,000 1,722,320 1.6852 0.917 0.917 0.923 0.890 0.928 1,882,935 0.9147 1.20%
2011-09-27 0 1.670 1.660 1.670 1.610 1.670 1,294,630 2,129,168 1.6446 0.906 0.901 0.906 0.874 0.906 2,385,229 0.8926 5.70%
2011-09-26 0 1.580 1.550 1.580 1.500 1.680 2,294,065 3,606,036 1.5719 0.858 0.841 0.858 0.814 0.912 4,226,591 0.8532 -3.66%
2011-09-23 0 1.640 1.630 1.640 1.570 1.650 3,561,095 5,753,075 1.6155 0.890 0.885 0.890 0.852 0.896 6,560,970 0.8769 -2.96%
2011-09-22 0 1.690 1.690 1.700 1.680 1.770 4,282,013 7,310,261 1.7072 0.917 0.917 0.923 0.912 0.961 7,889,191 0.9266 -6.11%
2011-09-21 0 1.800 1.790 1.800 1.750 1.810 900,079 1,601,518 1.7793 0.977 0.972 0.977 0.950 0.982 1,658,308 0.9658 1.12%
2011-09-20 0 1.780 1.770 1.790 1.720 1.830 1,834,000 3,221,280 1.7564 0.966 0.961 0.972 0.934 0.993 3,378,966 0.9533 -1.11%
2011-09-19 0 1.800 1.790 1.800 1.790 1.900 1,872,092 3,416,584 1.8250 0.977 0.972 0.977 0.972 1.031 3,449,147 0.9906 -5.26%
2011-09-16 0 1.900 1.890 1.900 1.870 1.920 2,175,353 4,131,189 1.8991 1.031 1.026 1.031 1.015 1.042 4,007,876 1.0308 1.60%
2011-09-15 0 1.870 1.860 1.870 1.830 1.910 800,001 1,492,141 1.8652 1.015 1.010 1.015 0.993 1.037 1,473,924 1.0124 -1.06%
2011-09-14 0 1.890 1.870 1.890 1.810 1.930 2,806,395 5,260,562 1.8745 1.026 1.015 1.026 0.982 1.048 5,170,509 1.0174 0.53%
2011-09-12 0 1.880 1.870 1.890 1.870 1.910 8,332,135 15,748,215 1.8901 1.020 1.015 1.026 1.015 1.037 15,351,146 1.0259 -3.09%
2011-09-09 0 1.940 1.940 1.950 1.910 1.960 3,922,013 7,576,326 1.9317 1.053 1.053 1.058 1.037 1.064 7,225,926 1.0485 2.65%
2011-09-08 0 1.890 1.890 1.900 1.880 1.920 1,344,000 2,558,100 1.9033 1.026 1.026 1.031 1.020 1.042 2,476,189 1.0331 -0.53%
2011-09-07 0 1.900 1.890 1.910 1.850 1.910 3,188,040 6,034,872 1.8930 1.031 1.026 1.037 1.004 1.037 5,873,653 1.0274 2.70%
2011-09-06 0 1.850 1.850 1.870 1.810 1.910 1,816,000 3,371,680 1.8567 1.004 1.004 1.015 0.982 1.037 3,345,803 1.0077 0.54%
2011-09-05 0 1.840 1.830 1.850 1.830 1.890 1,464,013 2,723,303 1.8602 0.999 0.993 1.004 0.993 1.026 2,697,301 1.0096 -1.60%
2011-09-02 0 1.870 1.850 1.870 1.810 1.900 1,927,950 3,585,498 1.8597 1.015 1.004 1.015 0.982 1.031 3,552,060 1.0094 -1.06%
2011-09-01 0 1.890 1.890 1.900 1.860 1.960 59,634,303 112,630,462 1.8887 1.026 1.026 1.031 1.010 1.064 109,870,385 1.0251 1.07%
2011-08-31 0 1.870 1.860 1.870 1.820 1.870 4,590,000 8,500,640 1.8520 1.015 1.010 1.015 0.988 1.015 8,456,627 1.0052 2.19%
2011-08-30 0 1.830 1.820 1.830 1.810 1.840 1,494,000 2,726,160 1.8247 0.993 0.988 0.993 0.982 0.999 2,752,549 0.9904 0.55%
2011-08-29 0 1.820 1.800 1.820 1.780 1.820 2,019,000 3,634,250 1.8000 0.988 0.977 0.988 0.966 0.988 3,719,811 0.9770 2.82%
2011-08-26 0 1.770 1.760 1.770 1.750 1.810 6,614,013 11,684,122 1.7666 0.961 0.955 0.961 0.950 0.982 12,185,674 0.9588 -2.21%
2011-08-25 0 1.810 1.790 1.810 1.780 1.820 4,270,158 7,658,236 1.7934 0.982 0.972 0.982 0.966 0.988 7,867,350 0.9734 0.00%
2011-08-24 0 1.810 1.800 1.810 1.790 1.840 3,290,000 5,964,720 1.8130 0.982 0.977 0.982 0.972 0.999 6,061,504 0.9840 -1.09%
2011-08-23 0 1.830 1.840 1.850 1.720 1.860 5,468,000 9,771,580 1.7870 0.993 0.999 1.004 0.934 1.010 10,074,257 0.9700 5.78%
2011-08-22 0 1.730 1.710 1.730 1.690 1.830 26,112,329 45,206,522 1.7312 0.939 0.928 0.939 0.917 0.993 48,109,419 0.9397 -4.42%
2011-08-19 0 1.810 1.800 1.810 1.790 1.950 12,352,000 22,800,600 1.8459 0.982 0.977 0.982 0.972 1.058 22,757,355 1.0019 -8.12%
2011-08-18 0 1.970 1.960 1.970 1.950 2.050 32,503,329 62,250,922 1.9152 1.069 1.064 1.069 1.058 1.113 59,884,213 1.0395 -2.48%
2011-08-17 0 2.020 2.020 2.030 2.000 2.070 4,476,759 9,061,867 2.0242 1.096 1.096 1.102 1.086 1.124 8,247,992 1.0987 0.00%
2011-08-16 0 2.020 2.010 2.030 2.020 2.080 5,556,092 11,386,824 2.0494 1.096 1.091 1.102 1.096 1.129 10,236,557 1.1124 -1.94%
2011-08-15 0 2.060 2.050 2.060 2.000 2.080 9,041,226 18,501,908 2.0464 1.118 1.113 1.118 1.086 1.129 16,657,577 1.1107 1.98%
2011-08-12 0 2.020 2.010 2.020 1.970 2.100 14,896,699 30,121,811 2.0220 1.096 1.091 1.096 1.069 1.140 27,445,715 1.0975 1.00%
2011-08-11 0 2.000 2.000 2.020 1.860 2.030 13,527,343 26,286,036 1.9432 1.086 1.086 1.096 1.010 1.102 24,922,810 1.0547 2.56%
2011-08-10 0 1.950 1.940 1.950 1.890 2.130 31,732,767 63,094,218 1.9883 1.058 1.053 1.058 1.026 1.156 58,464,527 1.0792 4.84%
2011-08-09 0 1.860 1.860 1.870 1.680 2.050 27,781,292 52,876,888 1.9033 1.010 1.010 1.015 0.912 1.113 51,184,320 1.0331 10.06%
2011-08-08 0 1.690 1.680 1.710 1.670 1.800 6,654,488 11,248,660 1.6904 0.917 0.912 0.928 0.906 0.977 12,260,245 0.9175 -5.06%
2011-08-05 0 1.780 1.770 1.790 1.730 1.810 3,863,154 6,844,307 1.7717 0.966 0.961 0.972 0.939 0.982 7,117,484 0.9616 -4.30%
2011-08-04 0 1.860 1.850 1.860 1.830 1.870 1,492,793 2,774,174 1.8584 1.010 1.004 1.010 0.993 1.015 2,750,325 1.0087 -1.06%
2011-08-03 0 1.880 1.880 1.890 1.850 1.900 2,310,026 4,335,007 1.8766 1.020 1.020 1.026 1.004 1.031 4,255,998 1.0186 -2.59%
2011-08-02 0 1.930 1.910 1.930 1.920 1.950 8,739,948 16,915,341 1.9354 1.048 1.037 1.048 1.042 1.058 16,102,502 1.0505 0.00%
2011-08-01 0 1.930 1.930 1.940 1.910 1.950 3,702,660 7,153,967 1.9321 1.048 1.048 1.053 1.037 1.058 6,821,790 1.0487 1.05%
2011-07-29 0 1.910 1.890 1.910 1.890 1.930 2,126,000 4,060,920 1.9101 1.037 1.026 1.037 1.026 1.048 3,916,948 1.0368 0.00%
2011-07-28 0 1.910 1.910 1.920 1.900 1.920 876,000 1,675,840 1.9131 1.037 1.037 1.042 1.031 1.042 1,613,945 1.0384 0.00%
2011-07-27 0 1.910 1.900 1.910 1.880 1.920 1,392,065 2,646,921 1.9014 1.037 1.031 1.037 1.020 1.042 2,564,744 1.0320 1.06%
2011-07-26 0 1.890 1.880 1.890 1.870 1.900 814,132 1,539,064 1.8904 1.026 1.020 1.026 1.015 1.031 1,499,959 1.0261 0.00%
2011-07-25 0 1.890 1.870 1.890 1.850 1.900 2,910,000 5,478,260 1.8826 1.026 1.015 1.026 1.004 1.031 5,361,391 1.0218 -2.07%
2011-07-22 0 1.930 1.910 1.930 1.860 1.930 2,899,002 5,526,443 1.9063 1.048 1.037 1.048 1.010 1.048 5,341,128 1.0347 3.21%
2011-07-21 0 1.870 1.870 1.880 1.830 1.880 1,270,157 2,366,962 1.8635 1.015 1.015 1.020 0.993 1.020 2,340,140 1.0115 1.08%
2011-07-20 0 1.850 1.850 1.870 1.840 1.880 308,000 571,360 1.8551 1.004 1.004 1.015 0.999 1.020 567,460 1.0069 1.09%
2011-07-19 0 1.830 1.830 1.860 1.830 1.870 898,329 1,658,712 1.8464 0.993 0.993 1.010 0.993 1.015 1,655,084 1.0022 -1.08%
2011-07-18 0 1.850 1.850 1.860 1.850 1.870 1,354,000 2,508,640 1.8528 1.004 1.004 1.010 1.004 1.015 2,494,613 1.0056 -1.60%
2011-07-15 0 1.880 1.850 1.880 1.840 1.880 1,034,000 1,926,980 1.8636 1.020 1.004 1.020 0.999 1.020 1,905,044 1.0115 1.08%
2011-07-14 0 1.860 1.850 1.860 1.840 1.880 536,132 1,001,782 1.8685 1.010 1.004 1.010 0.999 1.020 987,771 1.0142 -1.06%
2011-07-13 0 1.880 1.870 1.880 1.830 1.880 1,507,949 2,820,791 1.8706 1.020 1.015 1.020 0.993 1.020 2,778,249 1.0153 0.00%
2011-07-12 0 1.880 1.840 1.880 1.810 1.880 1,840,013 3,405,663 1.8509 1.020 0.999 1.020 0.982 1.020 3,390,044 1.0046 1.08%
2011-07-11 0 1.860 1.850 1.860 1.840 1.880 303,080 561,909 1.8540 1.010 1.004 1.010 0.999 1.020 558,395 1.0063 0.00%
2011-07-08 0 1.860 1.860 1.880 1.860 1.890 592,092 1,110,228 1.8751 1.010 1.010 1.020 1.010 1.026 1,090,872 1.0177 0.00%
2011-07-07 0 1.860 1.860 1.870 1.860 1.890 568,000 1,065,340 1.8756 1.010 1.010 1.015 1.010 1.026 1,046,485 1.0180 -1.06%
2011-07-06 0 1.880 1.870 1.880 1.860 1.930 236,000 441,420 1.8704 1.020 1.015 1.020 1.010 1.048 434,807 1.0152 -1.05%
2011-07-05 0 1.900 1.900 1.910 1.860 1.920 932,000 1,765,380 1.8942 1.031 1.031 1.037 1.010 1.042 1,717,119 1.0281 -1.04%
2011-07-04 0 1.920 1.920 1.940 1.880 1.940 1,176,118 2,242,039 1.9063 1.042 1.042 1.053 1.020 1.053 2,166,883 1.0347 1.05%
2011-06-30 0 1.900 1.880 1.900 1.870 1.900 1,744,474 3,291,293 1.8867 1.031 1.020 1.031 1.015 1.031 3,214,023 1.0240 1.60%
2011-06-29 0 1.870 1.850 1.870 1.840 1.880 692,435 1,292,926 1.8672 1.015 1.004 1.015 0.999 1.020 1,275,744 1.0135 1.63%
2011-06-28 0 1.840 1.840 1.850 1.820 1.900 508,000 940,160 1.8507 0.999 0.999 1.004 0.988 1.031 935,940 1.0045 -1.60%
2011-06-27 0 1.870 1.830 1.880 1.810 1.880 1,388,000 2,559,100 1.8437 1.015 0.993 1.020 0.982 1.020 2,557,255 1.0007 2.19%
2011-06-24 0 1.830 1.820 1.840 1.790 1.850 1,894,132 3,460,596 1.8270 0.993 0.988 0.999 0.972 1.004 3,489,753 0.9916 0.55%
2011-06-23 0 1.820 1.810 1.820 1.740 1.820 2,474,000 4,437,780 1.7938 0.988 0.982 0.988 0.944 0.988 4,558,104 0.9736 0.55%
2011-06-22 0 1.810 1.770 1.810 1.690 1.810 1,920,000 3,367,220 1.7538 0.982 0.961 0.982 0.917 0.982 3,537,413 0.9519 7.10%
2011-06-21 0 1.690 1.680 1.690 1.590 1.740 7,718,419 12,645,722 1.6384 0.917 0.912 0.917 0.863 0.944 14,220,434 0.8893 -2.31%
2011-06-20 0 1.730 1.730 1.760 1.730 1.790 2,039,225 3,574,072 1.7527 0.939 0.939 0.955 0.939 0.972 3,757,073 0.9513 -3.89%
2011-06-17 0 1.800 1.800 1.810 1.780 1.810 993,349 1,787,347 1.7993 0.977 0.977 0.982 0.966 0.982 1,830,149 0.9766 -1.10%
2011-06-16 0 1.820 1.800 1.820 1.780 1.820 3,631,249 6,537,785 1.8004 0.988 0.977 0.988 0.966 0.988 6,690,222 0.9772 0.00%
2011-06-15 0 1.820 1.810 1.820 1.780 1.870 10,605,209 19,252,016 1.8153 0.988 0.982 0.988 0.966 1.015 19,539,063 0.9853 4.00%
2011-06-14 0 1.750 1.720 1.750 1.710 2.000 24,526,943 44,662,004 1.8209 0.950 0.934 0.950 0.928 1.086 45,188,500 0.9883 -16.67%
2011-06-13 0 2.100 2.090 2.100 1.990 2.150 4,772,065 9,905,051 2.0756 1.140 1.134 1.140 1.080 1.167 8,792,064 1.1266 -1.41%
2011-06-10 0 2.130 2.120 2.130 2.050 2.170 8,245,411 17,528,641 2.1259 1.156 1.151 1.156 1.113 1.178 15,191,365 1.1539 4.41%
2011-06-09 0 2.040 2.040 2.050 1.970 2.060 4,009,809 8,123,267 2.0258 1.107 1.107 1.113 1.069 1.118 7,387,682 1.0996 0.00%
2011-06-08 0 2.040 2.040 2.050 1.950 2.100 12,527,164 25,424,728 2.0296 1.107 1.107 1.113 1.058 1.140 23,080,078 1.1016 7.94%
2011-06-07 0 1.890 1.890 1.900 1.880 1.940 2,910,592 5,525,242 1.8983 1.026 1.026 1.031 1.020 1.053 5,362,482 1.0304 -2.07%
2011-06-03 0 1.930 1.910 1.930 1.910 2.010 4,346,788 8,568,762 1.9713 1.048 1.037 1.048 1.037 1.091 8,008,533 1.0700 -1.03%
2011-06-02 0 1.950 1.930 1.950 1.890 1.960 3,010,461 5,851,685 1.9438 1.058 1.048 1.058 1.026 1.064 5,546,481 1.0550 1.56%
2011-06-01 0 1.920 1.910 1.920 1.900 1.960 1,838,382 3,549,813 1.9309 1.042 1.037 1.042 1.031 1.064 3,387,039 1.0481 -0.52%
2011-05-31 0 1.930 1.920 1.930 1.900 1.950 3,160,196 6,094,569 1.9285 1.048 1.042 1.048 1.031 1.058 5,822,353 1.0468 3.21%
2011-05-30 0 1.870 1.870 1.880 1.870 1.920 1,496,078 2,834,724 1.8948 1.015 1.015 1.020 1.015 1.042 2,756,378 1.0284 -1.58%
2011-05-27 0 1.900 1.900 1.910 1.810 1.910 3,852,131 7,215,262 1.8731 1.031 1.031 1.037 0.982 1.037 7,097,176 1.0166 4.97%
2011-05-26 0 1.810 1.800 1.820 1.770 1.860 840,000 1,512,040 1.8000 0.982 0.977 0.988 0.961 1.010 1,547,618 0.9770 0.00%
2011-05-25 0 1.810 1.800 1.810 1.770 1.840 1,948,144 3,477,930 1.7853 0.982 0.977 0.982 0.961 0.999 3,589,265 0.9690 -1.09%
2011-05-24 0 1.830 1.830 1.840 1.800 1.850 838,000 1,521,900 1.8161 0.993 0.993 0.999 0.977 1.004 1,543,933 0.9857 1.10%
2011-05-23 0 1.810 1.810 1.820 1.800 1.860 2,498,000 4,518,872 1.8090 0.982 0.982 0.988 0.977 1.010 4,602,321 0.9819 -2.69%
2011-05-20 0 1.860 1.840 1.860 1.830 1.900 990,039 1,832,450 1.8509 1.010 0.999 1.010 0.993 1.031 1,824,050 1.0046 -1.59%
2011-05-19 0 1.890 1.880 1.890 1.870 1.900 1,194,330 2,254,280 1.8875 1.026 1.020 1.026 1.015 1.031 2,200,437 1.0245 -0.53%
2011-05-18 0 1.900 1.890 1.900 1.780 1.910 1,814,171 3,381,822 1.8641 1.031 1.026 1.031 0.966 1.037 3,342,433 1.0118 3.83%
2011-05-17 0 1.830 1.810 1.840 1.790 1.850 3,149,655 5,724,294 1.8174 0.993 0.982 0.999 0.972 1.004 5,802,932 0.9864 0.55%
2011-05-16 0 1.820 1.800 1.820 1.790 1.860 1,074,026 1,949,824 1.8154 0.988 0.977 0.988 0.972 1.010 1,978,788 0.9854 -0.55%
2011-05-13 0 1.890 1.890 1.900 1.860 1.910 3,537,212 6,713,462 1.8980 0.993 0.993 0.999 0.978 1.004 6,730,639 0.9974 -0.53%
2011-05-12 0 1.900 1.880 1.900 1.880 1.920 2,794,000 5,305,340 1.8988 0.999 0.988 0.999 0.988 1.009 5,316,449 0.9979 -1.04%
2011-05-11 0 1.920 1.910 1.930 1.850 1.930 3,598,329 6,833,084 1.8990 1.009 1.004 1.014 0.972 1.014 6,846,933 0.9980 3.78%
2011-05-09 0 1.850 1.840 1.850 1.840 1.870 1,176,595 2,166,492 1.8413 0.972 0.967 0.972 0.967 0.983 2,238,836 0.9677 0.00%
2011-05-06 0 1.850 1.850 1.860 1.830 1.860 1,318,078 2,426,420 1.8409 0.972 0.972 0.978 0.962 0.978 2,508,051 0.9675 -1.60%
2011-05-05 0 1.880 1.850 1.880 1.840 1.950 3,988,395 7,526,799 1.8872 0.988 0.972 0.988 0.967 1.025 7,589,154 0.9918 0.00%
2011-05-04 0 1.880 1.860 1.880 1.860 1.900 2,002,065 3,744,318 1.8702 0.988 0.978 0.988 0.978 0.999 3,809,547 0.9829 -1.57%
2011-05-03 0 1.910 1.890 1.910 1.820 1.940 2,888,131 5,491,303 1.9013 1.004 0.993 1.004 0.956 1.020 5,495,562 0.9992 3.24%
2011-04-29 0 1.850 1.850 1.870 1.820 1.870 2,006,328 3,703,407 1.8459 0.972 0.972 0.983 0.956 0.983 3,817,659 0.9701 -2.12%
2011-04-28 0 1.890 1.860 1.890 1.840 1.950 2,590,000 4,856,100 1.8749 0.993 0.978 0.993 0.967 1.025 4,928,276 0.9854 -1.56%
2011-04-27 0 1.920 1.900 1.920 1.870 2.020 9,378,209 18,167,152 1.9372 1.009 0.999 1.009 0.983 1.062 17,844,941 1.0181 -1.03%
2011-04-26 0 1.940 1.940 1.950 1.760 1.990 19,631,106 37,301,081 1.9001 1.020 1.020 1.025 0.925 1.046 37,354,247 0.9986 7.18%
2011-04-21 0 1.810 1.800 1.810 1.710 1.820 13,531,726 23,883,056 1.7650 0.951 0.946 0.951 0.899 0.956 25,748,291 0.9276 7.10%
2011-04-20 0 1.690 1.680 1.690 1.680 1.700 1,095,300 1,852,240 1.6911 0.888 0.883 0.888 0.883 0.893 2,084,147 0.8887 0.00%
2011-04-19 0 1.690 1.680 1.690 1.660 1.720 4,110,186 6,937,245 1.6878 0.888 0.883 0.888 0.872 0.904 7,820,899 0.8870 0.00%
2011-04-18 0 1.690 1.680 1.690 1.640 1.690 3,276,013 5,441,081 1.6609 0.888 0.883 0.888 0.862 0.888 6,233,627 0.8729 1.81%
2011-04-15 0 1.660 1.640 1.660 1.590 1.680 3,563,177 5,849,992 1.6418 0.872 0.862 0.872 0.836 0.883 6,780,046 0.8628 4.40%
2011-04-14 0 1.590 1.600 1.610 1.570 1.600 1,837,118 2,907,910 1.5829 0.836 0.841 0.846 0.825 0.841 3,495,685 0.8319 0.63%
2011-04-13 0 1.580 1.570 1.580 1.570 1.620 2,212,000 3,528,660 1.5952 0.830 0.825 0.830 0.825 0.851 4,209,014 0.8384 -1.86%
2011-04-12 0 1.610 1.600 1.610 1.590 1.620 1,472,000 2,359,720 1.6031 0.846 0.841 0.846 0.836 0.851 2,800,935 0.8425 -0.62%
2011-04-11 0 1.620 1.600 1.620 1.560 1.620 1,406,000 2,259,580 1.6071 0.851 0.841 0.851 0.820 0.851 2,675,350 0.8446 0.62%
2011-04-08 0 1.610 1.600 1.610 1.590 1.630 1,604,394 2,576,268 1.6058 0.846 0.841 0.846 0.836 0.857 3,052,855 0.8439 -0.62%
2011-04-07 0 1.620 1.620 1.630 1.600 1.630 686,000 1,105,780 1.6119 0.851 0.851 0.857 0.841 0.857 1,305,327 0.8471 1.25%
2011-04-06 0 1.600 1.600 1.620 1.590 1.650 1,192,000 1,917,300 1.6085 0.841 0.841 0.851 0.836 0.867 2,268,148 0.8453 -2.44%
2011-04-04 0 1.640 1.620 1.640 1.590 1.640 964,092 1,560,001 1.6181 0.862 0.851 0.862 0.836 0.862 1,834,483 0.8504 1.86%
2011-04-01 0 1.610 1.600 1.610 1.590 1.610 968,000 1,547,380 1.5985 0.846 0.841 0.846 0.836 0.846 1,841,919 0.8401 0.62%
2011-03-31 0 1.600 1.590 1.600 1.590 1.620 639,319 1,019,044 1.5940 0.841 0.836 0.841 0.836 0.851 1,216,502 0.8377 -0.62%
2011-03-30 0 1.610 1.600 1.610 1.590 1.640 604,000 971,540 1.6085 0.846 0.841 0.846 0.836 0.862 1,149,297 0.8453 0.00%
2011-03-29 0 1.610 1.590 1.610 1.590 1.620 756,065 1,217,342 1.6101 0.846 0.836 0.846 0.836 0.851 1,438,647 0.8462 -1.23%
2011-03-28 0 1.630 1.620 1.630 1.600 1.670 1,475,134 2,405,852 1.6309 0.857 0.851 0.857 0.841 0.878 2,806,898 0.8571 1.24%
2011-03-25 0 1.610 1.620 1.630 1.540 1.640 4,410,289 7,071,912 1.6035 0.846 0.851 0.857 0.809 0.862 8,391,938 0.8427 3.87%
2011-03-24 0 1.550 1.550 1.560 1.540 1.600 748,925 1,168,597 1.5604 0.815 0.815 0.820 0.809 0.841 1,425,061 0.8200 0.65%
2011-03-23 0 1.540 1.540 1.550 1.540 1.570 1,146,638 1,779,623 1.5520 0.809 0.809 0.815 0.809 0.825 2,181,833 0.8157 -0.65%
2011-03-22 0 1.550 1.540 1.560 1.510 1.560 2,064,092 3,181,656 1.5414 0.815 0.809 0.820 0.794 0.820 3,927,573 0.8101 2.65%
2011-03-21 0 1.510 1.500 1.510 1.480 1.550 2,790,131 4,202,113 1.5061 0.794 0.788 0.794 0.778 0.815 5,309,087 0.7915 1.34%
2011-03-18 0 1.490 1.490 1.510 1.490 1.520 1,444,000 2,173,860 1.5054 0.783 0.783 0.794 0.783 0.799 2,747,656 0.7912 0.00%
2011-03-17 0 1.490 1.480 1.490 1.470 1.520 4,065,987 6,079,001 1.4951 0.783 0.778 0.783 0.773 0.799 7,736,797 0.7857 -3.25%
2011-03-16 0 1.540 1.530 1.540 1.520 1.580 1,408,000 2,165,800 1.5382 0.809 0.804 0.809 0.799 0.830 2,679,155 0.8084 0.00%
2011-03-15 0 1.540 1.530 1.550 1.520 1.580 3,344,013 5,126,719 1.5331 0.809 0.804 0.815 0.799 0.830 6,363,018 0.8057 -3.14%
2011-03-14 0 1.590 1.560 1.600 1.550 1.610 1,732,552 2,725,594 1.5732 0.836 0.820 0.841 0.815 0.846 3,296,716 0.8268 -0.62%
2011-03-11 0 1.600 1.590 1.600 1.590 1.660 2,794,000 4,516,700 1.6166 0.841 0.836 0.841 0.836 0.872 5,316,449 0.8496 -3.61%
2011-03-10 0 1.660 1.660 1.670 1.640 1.670 2,526,000 4,192,520 1.6597 0.872 0.872 0.878 0.862 0.878 4,806,496 0.8723 0.00%
2011-03-09 0 1.660 1.650 1.670 1.650 1.680 1,362,000 2,262,660 1.6613 0.872 0.867 0.878 0.867 0.883 2,591,626 0.8731 -0.60%
2011-03-08 0 1.670 1.660 1.680 1.630 1.680 2,225,990 3,690,064 1.6577 0.878 0.872 0.883 0.857 0.883 4,235,634 0.8712 1.83%
2011-03-07 0 1.640 1.620 1.640 1.610 1.650 1,778,000 2,893,400 1.6273 0.862 0.851 0.862 0.846 0.867 3,383,195 0.8552 0.61%
2011-03-04 0 1.630 1.620 1.630 1.620 1.650 1,244,264 2,030,422 1.6318 0.857 0.851 0.857 0.851 0.867 2,367,597 0.8576 0.00%
2011-03-03 0 1.630 1.630 1.640 1.630 1.650 884,000 1,450,880 1.6413 0.857 0.857 0.862 0.857 0.867 1,682,083 0.8625 -1.21%
2011-03-02 0 1.650 1.630 1.650 1.600 1.650 1,182,000 1,917,340 1.6221 0.867 0.857 0.867 0.841 0.867 2,249,120 0.8525 1.85%
2011-03-01 0 1.620 1.620 1.630 1.610 1.650 1,764,470 2,876,990 1.6305 0.851 0.851 0.857 0.846 0.867 3,357,450 0.8569 0.00%
2011-02-28 0 1.620 1.620 1.640 1.600 1.630 1,298,000 2,097,300 1.6158 0.851 0.851 0.862 0.841 0.857 2,469,846 0.8492 0.62%
2011-02-25 0 1.610 1.610 1.620 1.560 1.640 6,364,593 10,259,643 1.6120 0.846 0.846 0.851 0.820 0.862 12,110,605 0.8472 2.55%
2011-02-24 0 1.570 1.560 1.570 1.530 1.690 13,535,607 21,640,276 1.5988 0.825 0.820 0.825 0.804 0.888 25,755,676 0.8402 -7.65%
2011-02-23 0 1.700 1.690 1.700 1.660 1.700 5,260,000 8,855,580 1.6836 0.893 0.888 0.893 0.872 0.893 10,008,776 0.8848 2.41%
2011-02-22 0 1.660 1.660 1.670 1.660 1.730 8,680,013 14,568,501 1.6784 0.872 0.872 0.878 0.872 0.909 16,516,408 0.8821 -4.05%
2011-02-21 0 1.730 1.720 1.730 1.690 1.760 16,956,264 29,340,421 1.7304 0.909 0.904 0.909 0.888 0.925 32,264,533 0.9094 0.58%
2011-02-18 0 1.720 1.710 1.720 1.660 1.730 11,678,000 19,772,820 1.6932 0.904 0.899 0.904 0.872 0.909 22,221,004 0.8898 4.24%
2011-02-17 0 1.650 1.650 1.660 1.630 1.680 3,588,000 5,918,160 1.6494 0.867 0.867 0.872 0.857 0.883 6,827,279 0.8668 0.61%
2011-02-16 0 1.640 1.640 1.650 1.610 1.680 11,789,108 19,386,575 1.6444 0.862 0.862 0.867 0.846 0.883 22,432,422 0.8642 2.50%
2011-02-15 0 1.600 1.590 1.600 1.590 1.690 11,180,131 18,164,127 1.6247 0.841 0.836 0.841 0.836 0.888 21,273,655 0.8538 -5.33%
2011-02-14 0 1.690 1.690 1.700 1.610 1.700 13,199,451 21,947,605 1.6628 0.888 0.888 0.893 0.846 0.893 25,116,035 0.8738 6.29%
2011-02-11 0 1.590 1.590 1.600 1.540 1.600 4,790,668 7,512,954 1.5682 0.836 0.836 0.841 0.809 0.841 9,115,727 0.8242 1.27%
2011-02-10 0 1.570 1.560 1.570 1.540 1.670 14,858,000 23,705,264 1.5955 0.825 0.820 0.825 0.809 0.878 28,271,937 0.8385 -5.99%
2011-02-09 0 1.670 1.660 1.670 1.660 1.700 2,020,000 3,386,300 1.6764 0.878 0.872 0.878 0.872 0.893 3,843,674 0.8810 0.60%
2011-02-08 0 1.660 1.660 1.670 1.650 1.720 4,897,578 8,212,512 1.6769 0.872 0.872 0.878 0.867 0.904 9,319,156 0.8813 -2.35%
2011-02-07 0 1.700 1.690 1.700 1.690 1.740 4,230,000 7,257,140 1.7156 0.893 0.888 0.893 0.888 0.914 8,048,882 0.9016 -1.73%
2011-02-02 0 1.730 1.710 1.720 1.690 1.740 2,262,000 3,895,120 1.7220 0.909 0.899 0.904 0.888 0.914 4,304,154 0.9050 2.98%
2011-02-01 0 1.680 1.680 1.700 1.670 1.730 4,126,659 6,983,074 1.6922 0.883 0.883 0.893 0.878 0.909 7,852,244 0.8893 0.00%
2011-01-31 0 1.680 1.670 1.690 1.660 1.700 2,123,317 3,559,579 1.6764 0.883 0.878 0.888 0.872 0.893 4,040,267 0.8810 -1.75%
2011-01-28 0 1.710 1.700 1.720 1.690 1.740 3,062,000 5,229,660 1.7079 0.899 0.893 0.904 0.888 0.914 5,826,401 0.8976 -0.58%
2011-01-27 0 1.720 1.720 1.730 1.700 1.780 16,632,100 28,940,509 1.7400 0.904 0.904 0.909 0.893 0.935 31,647,711 0.9145 3.61%
2011-01-26 0 1.660 1.650 1.660 1.630 1.700 5,914,000 9,771,940 1.6523 0.872 0.867 0.872 0.857 0.893 11,253,213 0.8684 -0.60%
2011-01-25 0 1.670 1.650 1.670 1.630 1.710 4,288,000 7,175,360 1.6734 0.878 0.867 0.878 0.857 0.899 8,159,245 0.8794 -2.91%
2011-01-24 0 1.720 1.700 1.720 1.700 1.740 2,519,100 4,329,835 1.7188 0.904 0.893 0.904 0.893 0.914 4,793,366 0.9033 0.00%
2011-01-21 0 1.720 1.710 1.720 1.710 1.740 1,023,923 1,768,029 1.7267 0.904 0.899 0.904 0.899 0.914 1,948,330 0.9075 -1.15%
2011-01-20 0 1.740 1.720 1.730 1.700 1.770 3,210,277 5,552,419 1.7296 0.914 0.904 0.909 0.893 0.930 6,108,544 0.9090 -1.69%
2011-01-19 0 1.770 1.760 1.770 1.760 1.800 1,596,000 2,818,640 1.7661 0.930 0.925 0.930 0.925 0.946 3,036,883 0.9281 0.57%
2011-01-18 0 1.760 1.760 1.770 1.720 1.840 5,102,040 9,082,089 1.7801 0.925 0.925 0.930 0.904 0.967 9,708,208 0.9355 1.15%
2011-01-17 0 1.740 1.730 1.750 1.730 1.770 2,982,962 5,210,712 1.7468 0.914 0.909 0.920 0.909 0.930 5,676,007 0.9180 0.00%
2011-01-14 0 1.740 1.730 1.740 1.720 1.780 2,786,000 4,852,560 1.7418 0.914 0.909 0.914 0.904 0.935 5,301,226 0.9154 -1.69%
2011-01-13 0 1.770 1.770 1.790 1.760 1.790 4,004,065 7,105,452 1.7746 0.930 0.930 0.941 0.925 0.941 7,618,971 0.9326 0.00%
2011-01-12 0 1.770 1.760 1.770 1.750 1.790 2,924,596 5,154,191 1.7624 0.930 0.925 0.930 0.920 0.941 5,564,948 0.9262 1.14%
2011-01-11 0 1.750 1.750 1.760 1.750 1.770 4,768,198 8,376,341 1.7567 0.920 0.920 0.925 0.920 0.930 9,072,970 0.9232 -1.13%
2011-01-10 0 1.770 1.770 1.780 1.760 1.800 2,422,000 4,293,360 1.7727 0.930 0.930 0.935 0.925 0.946 4,608,604 0.9316 -1.12%
2011-01-07 0 1.790 1.790 1.800 1.770 1.820 5,099,146 9,125,021 1.7895 0.941 0.941 0.946 0.930 0.956 9,702,701 0.9405 -1.10%
2011-01-06 0 1.810 1.810 1.820 1.710 1.820 12,732,026 22,772,346 1.7886 0.951 0.951 0.956 0.899 0.956 24,226,615 0.9400 5.85%
2011-01-05 0 1.710 1.710 1.720 1.690 1.730 4,113,197 7,076,557 1.7205 0.899 0.899 0.904 0.888 0.909 7,826,629 0.9042 0.00%
2011-01-04 0 1.710 1.700 1.710 1.700 1.730 3,128,000 5,361,260 1.7140 0.899 0.893 0.899 0.893 0.909 5,951,987 0.9008 0.00%
2011-01-03 0 1.710 1.700 1.720 1.650 1.720 6,472,000 11,013,180 1.7017 0.899 0.893 0.904 0.867 0.904 12,314,980 0.8943 4.27%
2010-12-31 0 1.640 1.630 1.640 1.590 1.640 902,000 1,463,920 1.6230 0.862 0.857 0.862 0.836 0.862 1,716,334 0.8529 2.50%
2010-12-30 0 1.600 1.590 1.600 1.560 1.610 1,592,000 2,533,260 1.5912 0.841 0.836 0.841 0.820 0.846 3,029,272 0.8363 1.27%
2010-12-29 0 1.580 1.570 1.580 1.560 1.590 465,592 732,773 1.5739 0.830 0.825 0.830 0.820 0.836 885,933 0.8271 0.64%
2010-12-28 0 1.570 1.540 1.580 1.540 1.580 1,800,000 2,801,300 1.5563 0.825 0.809 0.830 0.809 0.830 3,425,056 0.8179 -0.63%
2010-12-24 0 1.580 1.560 1.600 1.560 1.580 80,000 125,800 1.5725 0.830 0.820 0.841 0.820 0.830 152,225 0.8264 1.94%
2010-12-23 0 1.550 1.550 1.560 1.550 1.570 1,111,621 1,734,898 1.5607 0.815 0.815 0.820 0.815 0.825 2,115,203 0.8202 -0.64%
2010-12-22 0 1.560 1.560 1.570 1.540 1.570 1,294,026 2,015,640 1.5577 0.820 0.820 0.825 0.809 0.825 2,462,284 0.8186 -0.64%
2010-12-21 0 1.570 1.570 1.580 1.550 1.580 1,604,171 2,509,858 1.5646 0.825 0.825 0.830 0.815 0.830 3,052,431 0.8222 0.00%
2010-12-20 0 1.570 1.550 1.570 1.550 1.610 1,146,052 1,789,920 1.5618 0.825 0.815 0.825 0.815 0.846 2,180,718 0.8208 -2.48%
2010-12-17 0 1.610 1.590 1.610 1.570 1.610 1,248,237 1,978,123 1.5847 0.846 0.836 0.846 0.825 0.846 2,375,157 0.8328 1.90%
2010-12-16 0 1.580 1.570 1.600 1.570 1.620 1,060,013 1,690,940 1.5952 0.830 0.825 0.841 0.825 0.851 2,017,002 0.8383 -0.63%
2010-12-15 0 1.590 1.580 1.590 1.570 1.640 2,919,521 4,637,785 1.5885 0.836 0.830 0.836 0.825 0.862 5,555,291 0.8348 -2.45%
2010-12-14 0 1.630 1.620 1.630 1.610 1.650 2,244,000 3,662,520 1.6321 0.857 0.851 0.857 0.846 0.867 4,269,904 0.8578 0.62%
2010-12-13 0 1.620 1.590 1.620 1.580 1.640 2,140,000 3,435,580 1.6054 0.851 0.836 0.851 0.830 0.862 4,072,011 0.8437 2.53%
2010-12-10 0 1.580 1.570 1.590 1.540 1.610 4,750,564 7,449,851 1.5682 0.830 0.825 0.836 0.809 0.846 9,039,416 0.8242 -3.07%
2010-12-09 0 1.630 1.630 1.640 1.590 1.640 1,926,013 3,139,841 1.6302 0.857 0.857 0.862 0.836 0.862 3,664,835 0.8567 1.87%
2010-12-08 0 1.600 1.600 1.610 1.590 1.680 4,331,357 7,023,121 1.6215 0.841 0.841 0.846 0.836 0.883 8,241,745 0.8521 -4.76%
2010-12-07 0 1.680 1.670 1.680 1.660 1.680 2,816,000 4,694,460 1.6671 0.883 0.878 0.883 0.872 0.883 5,358,310 0.8761 0.60%
2010-12-06 0 1.670 1.660 1.670 1.660 1.700 1,064,000 1,778,880 1.6719 0.878 0.872 0.878 0.872 0.893 2,024,589 0.8786 -1.76%
2010-12-03 0 1.700 1.680 1.700 1.670 1.730 3,056,000 5,180,080 1.6951 0.893 0.883 0.893 0.878 0.909 5,814,985 0.8908 0.59%
2010-12-02 0 1.690 1.680 1.690 1.670 1.720 1,924,130 3,254,274 1.6913 0.888 0.883 0.888 0.878 0.904 3,661,252 0.8888 0.00%
2010-12-01 0 1.690 1.690 1.700 1.670 1.730 1,968,078 3,338,789 1.6965 0.888 0.888 0.893 0.878 0.909 3,744,877 0.8916 -2.87%
2010-11-30 0 1.740 1.710 1.730 1.660 1.740 3,356,000 5,670,220 1.6896 0.914 0.899 0.909 0.872 0.914 6,385,827 0.8879 2.96%
2010-11-29 0 1.690 1.680 1.690 1.670 1.700 1,652,000 2,785,340 1.6860 0.888 0.883 0.888 0.878 0.893 3,143,441 0.8861 -0.59%
2010-11-26 0 1.700 1.690 1.710 1.680 1.750 2,698,039 4,597,864 1.7042 0.893 0.888 0.899 0.883 0.920 5,133,853 0.8956 -2.86%
2010-11-25 0 1.750 1.730 1.750 1.690 1.770 4,478,187 7,803,056 1.7425 0.920 0.909 0.920 0.888 0.930 8,521,135 0.9157 3.55%
2010-11-24 0 1.690 1.690 1.700 1.670 1.730 2,254,065 3,823,867 1.6964 0.888 0.888 0.893 0.878 0.909 4,289,055 0.8915 0.00%
2010-11-23 0 1.690 1.700 1.710 1.640 1.800 8,126,144 13,824,745 1.7013 0.888 0.893 0.899 0.862 0.946 15,462,501 0.8941 -5.06%
2010-11-22 0 1.780 1.780 1.790 1.700 1.810 10,216,039 17,991,067 1.7611 0.935 0.935 0.941 0.893 0.951 19,439,172 0.9255 4.71%
2010-11-19 0 1.700 1.710 1.740 1.630 1.750 4,167,289 7,023,407 1.6854 0.893 0.899 0.914 0.857 0.920 7,929,555 0.8857 1.80%
2010-11-18 0 1.670 1.660 1.670 1.590 1.680 6,550,040 10,835,462 1.6543 0.878 0.872 0.878 0.836 0.883 12,463,476 0.8694 5.03%
2010-11-17 0 1.590 1.590 1.600 1.580 1.680 6,964,000 11,365,880 1.6321 0.836 0.836 0.841 0.830 0.883 13,251,162 0.8577 -6.47%
2010-11-16 0 1.700 1.690 1.700 1.680 1.750 8,412,396 14,412,339 1.7132 0.893 0.888 0.893 0.883 0.920 16,007,183 0.9004 -0.58%
2010-11-15 0 1.710 1.700 1.710 1.690 1.840 35,827,874 62,730,124 1.7509 0.899 0.893 0.899 0.888 0.967 68,173,604 0.9202 0.00%
2010-11-12 0 1.710 1.690 1.710 1.600 1.770 12,993,361 22,109,583 1.7016 0.899 0.888 0.899 0.841 0.930 24,723,885 0.8943 6.21%
2010-11-11 0 1.610 1.610 1.630 1.610 1.650 2,451,817 3,988,692 1.6268 0.846 0.846 0.857 0.846 0.867 4,665,340 0.8550 -2.42%
2010-11-10 0 1.650 1.640 1.650 1.610 1.670 6,538,808 10,730,776 1.6411 0.867 0.862 0.867 0.846 0.878 12,442,103 0.8625 0.00%
2010-11-09 0 1.650 1.620 1.650 1.550 1.670 6,992,211 11,264,205 1.6110 0.867 0.851 0.867 0.815 0.878 13,304,843 0.8466 6.45%
2010-11-08 0 1.550 1.540 1.550 1.520 1.630 6,945,344 10,778,669 1.5519 0.815 0.809 0.815 0.799 0.857 13,215,664 0.8156 -3.73%
2010-11-05 0 1.610 1.600 1.610 1.530 1.620 13,082,661 20,898,645 1.5974 0.846 0.841 0.846 0.804 0.851 24,893,806 0.8395 8.78%
2010-11-04 0 1.480 1.480 1.500 1.370 1.500 9,318,066 13,465,551 1.4451 0.778 0.778 0.788 0.720 0.788 17,730,501 0.7595 8.03%
2010-11-03 0 1.370 1.370 1.390 1.350 1.400 4,732,277 6,507,671 1.3752 0.720 0.720 0.730 0.709 0.736 9,004,620 0.7227 0.74%
2010-11-02 0 1.360 1.360 1.380 1.360 1.400 8,566,052 11,746,369 1.3713 0.715 0.715 0.725 0.715 0.736 16,299,561 0.7207 1.15%
2010-11-01 0 1.400 1.400 1.420 1.380 1.430 5,804,000 8,129,700 1.4007 0.707 0.707 0.717 0.697 0.722 11,498,933 0.7070 0.00%
2010-10-29 0 1.400 1.400 1.410 1.400 1.480 9,569,131 13,732,899 1.4351 0.707 0.707 0.712 0.707 0.747 18,958,442 0.7244 -2.10%
2010-10-28 0 1.430 1.420 1.430 1.410 1.460 9,490,065 13,545,490 1.4273 0.722 0.717 0.722 0.712 0.737 18,801,796 0.7204 2.88%
2010-10-27 0 1.390 1.390 1.410 1.360 1.400 7,783,924 10,742,414 1.3801 0.702 0.702 0.712 0.686 0.707 15,421,575 0.6966 1.46%
2010-10-26 0 1.370 1.370 1.380 1.350 1.390 3,284,000 4,488,860 1.3669 0.691 0.691 0.697 0.681 0.702 6,506,288 0.6899 0.74%
2010-10-25 0 1.360 1.360 1.370 1.340 1.400 3,200,197 4,359,340 1.3622 0.686 0.686 0.691 0.676 0.707 6,340,257 0.6876 -2.16%
2010-10-22 0 1.390 1.380 1.390 1.360 1.400 2,134,066 2,949,869 1.3823 0.702 0.697 0.702 0.686 0.707 4,228,029 0.6977 1.46%
2010-10-21 0 1.370 1.360 1.370 1.330 1.370 2,102,000 2,834,700 1.3486 0.691 0.686 0.691 0.671 0.691 4,164,500 0.6807 1.48%
2010-10-20 0 1.350 1.330 1.350 1.320 1.350 2,510,052 3,347,708 1.3337 0.681 0.671 0.681 0.666 0.681 4,972,936 0.6732 0.00%
2010-10-19 0 1.350 1.340 1.350 1.330 1.360 1,399,174 1,878,466 1.3426 0.681 0.676 0.681 0.671 0.686 2,772,055 0.6776 1.50%
2010-10-18 0 1.330 1.330 1.350 1.330 1.390 2,720,000 3,703,000 1.3614 0.671 0.671 0.681 0.671 0.702 5,388,887 0.6872 -3.62%
2010-10-15 0 1.380 1.380 1.390 1.380 1.440 2,342,013 3,294,398 1.4067 0.697 0.697 0.702 0.697 0.727 4,640,016 0.7100 -2.82%
2010-10-14 0 1.420 1.410 1.420 1.400 1.450 2,285,986 3,247,375 1.4206 0.717 0.712 0.717 0.707 0.732 4,529,014 0.7170 1.43%
2010-10-13 0 1.400 1.390 1.410 1.380 1.410 3,332,197 4,663,286 1.3995 0.707 0.702 0.712 0.697 0.712 6,601,776 0.7064 2.19%
2010-10-12 0 1.370 1.360 1.370 1.370 1.420 1,376,000 1,908,300 1.3868 0.691 0.686 0.691 0.691 0.717 2,726,143 0.7000 -1.44%
2010-10-11 0 1.390 1.380 1.390 1.360 1.410 2,892,329 4,009,951 1.3864 0.702 0.697 0.702 0.686 0.712 5,730,306 0.6998 2.21%
2010-10-08 0 1.360 1.360 1.370 1.360 1.380 3,191,150 4,371,079 1.3698 0.686 0.686 0.691 0.686 0.697 6,322,333 0.6914 -0.73%
2010-10-07 0 1.370 1.350 1.370 1.350 1.370 1,886,079 2,572,814 1.3641 0.691 0.681 0.691 0.681 0.691 3,736,715 0.6885 2.24%
2010-10-06 0 1.340 1.340 1.350 1.330 1.360 4,227,767 5,657,578 1.3382 0.676 0.676 0.681 0.671 0.686 8,376,087 0.6754 3.08%
2010-10-05 0 1.300 1.300 1.320 1.290 1.370 7,252,000 9,546,600 1.3164 0.656 0.656 0.666 0.651 0.691 14,367,723 0.6644 -5.11%
2010-10-04 0 1.370 1.370 1.390 1.360 1.410 2,962,125 4,116,773 1.3898 0.691 0.691 0.702 0.686 0.712 5,868,587 0.7015 0.00%
2010-09-30 0 1.370 1.370 1.380 1.370 1.390 904,000 1,244,340 1.3765 0.691 0.691 0.697 0.691 0.702 1,791,012 0.6948 -1.44%
2010-09-29 0 1.390 1.380 1.390 1.370 1.400 5,294,000 7,321,680 1.3830 0.702 0.697 0.702 0.691 0.707 10,488,517 0.6981 2.21%
2010-09-28 0 1.360 1.360 1.370 1.360 1.410 6,272,276 8,659,602 1.3806 0.686 0.686 0.691 0.686 0.712 12,426,685 0.6969 -2.16%
2010-09-27 0 1.390 1.390 1.400 1.380 1.450 3,969,624 5,569,776 1.4031 0.702 0.702 0.707 0.697 0.732 7,864,652 0.7082 -2.11%
2010-09-24 0 1.420 1.420 1.430 1.410 1.470 4,421,108 6,372,720 1.4414 0.717 0.717 0.722 0.712 0.742 8,759,136 0.7276 -0.70%
2010-09-22 0 1.430 1.420 1.430 1.420 1.460 2,392,440 3,430,789 1.4340 0.722 0.717 0.722 0.717 0.737 4,739,922 0.7238 -2.72%
2010-09-21 0 1.470 1.440 1.470 1.420 1.470 4,705,120 6,812,351 1.4479 0.742 0.727 0.742 0.717 0.742 9,321,823 0.7308 2.80%
2010-09-20 0 1.430 1.430 1.440 1.410 1.470 8,094,026 11,673,376 1.4422 0.722 0.722 0.727 0.712 0.742 16,035,952 0.7280 0.70%
2010-09-17 0 1.420 1.420 1.430 1.400 1.550 7,657,345 11,035,993 1.4412 0.717 0.717 0.722 0.707 0.782 15,170,796 0.7274 -5.33%
2010-09-16 0 1.500 1.480 1.510 1.460 1.550 5,235,911 7,869,467 1.5030 0.757 0.747 0.762 0.737 0.782 10,373,430 0.7586 2.74%
2010-09-15 0 1.460 1.450 1.460 1.430 1.510 3,723,461 5,453,581 1.4647 0.737 0.732 0.737 0.722 0.762 7,376,952 0.7393 -2.01%
2010-09-14 0 1.490 1.470 1.480 1.350 1.500 28,665,014 41,749,614 1.4565 0.752 0.742 0.747 0.681 0.757 56,791,364 0.7351 10.37%
2010-09-13 0 1.350 1.340 1.350 1.290 1.350 8,298,000 11,033,560 1.3297 0.681 0.676 0.681 0.651 0.681 16,440,067 0.6711 4.65%
2010-09-10 0 1.290 1.280 1.290 1.220 1.290 9,091,507 11,361,028 1.2496 0.651 0.646 0.651 0.616 0.651 18,012,169 0.6307 0.78%
2010-09-09 0 1.280 1.270 1.280 1.230 1.390 28,994,346 38,350,748 1.3227 0.646 0.641 0.646 0.621 0.702 57,443,840 0.6676 4.07%
2010-09-08 0 1.230 1.230 1.240 1.220 1.240 2,162,052 2,658,282 1.2295 0.621 0.621 0.626 0.616 0.626 4,283,475 0.6206 0.00%
2010-09-07 0 1.230 1.230 1.240 1.220 1.250 2,063,276 2,553,959 1.2378 0.621 0.621 0.626 0.616 0.631 4,087,780 0.6248 -1.60%
2010-09-06 0 1.250 1.240 1.250 1.190 1.250 4,314,000 5,295,720 1.2276 0.631 0.626 0.631 0.601 0.631 8,546,933 0.6196 4.17%
2010-09-03 0 1.200 1.190 1.200 1.180 1.210 3,347,319 3,990,716 1.1922 0.606 0.601 0.606 0.596 0.611 6,631,736 0.6018 0.00%
2010-09-02 0 1.200 1.190 1.200 1.180 1.240 3,292,000 3,979,020 1.2087 0.606 0.601 0.606 0.596 0.626 6,522,138 0.6101 -0.83%
2010-09-01 0 1.210 1.190 1.220 1.170 1.220 2,656,079 3,196,591 1.2035 0.611 0.601 0.616 0.591 0.616 5,262,246 0.6075 0.00%
2010-08-31 0 1.210 1.200 1.210 1.150 1.240 4,890,409 5,881,514 1.2027 0.611 0.606 0.611 0.580 0.626 9,688,919 0.6070 3.42%
2010-08-30 0 1.170 1.160 1.190 1.160 1.200 1,476,000 1,733,780 1.1746 0.591 0.586 0.601 0.586 0.606 2,924,263 0.5929 0.86%
2010-08-27 0 1.160 1.150 1.160 1.140 1.200 4,880,280 5,684,246 1.1647 0.586 0.580 0.586 0.575 0.606 9,668,851 0.5879 -1.69%
2010-08-26 0 1.180 1.180 1.190 1.170 1.230 3,346,868 3,991,834 1.1927 0.596 0.596 0.601 0.591 0.621 6,630,843 0.6020 -2.48%
2010-08-25 0 1.210 1.200 1.220 1.160 1.250 8,617,495 10,415,737 1.2087 0.611 0.606 0.616 0.586 0.631 17,073,053 0.6101 0.83%
2010-08-24 0 1.200 1.190 1.200 1.190 1.290 14,625,357 18,032,860 1.2330 0.606 0.601 0.606 0.601 0.651 28,975,879 0.6223 -6.25%
2010-08-23 0 1.280 1.270 1.290 1.270 1.350 18,592,937 24,301,401 1.3070 0.646 0.641 0.651 0.641 0.681 36,836,481 0.6597 -1.54%
2010-08-20 0 1.300 1.280 1.290 1.180 1.330 57,691,294 72,354,479 1.2542 0.656 0.646 0.651 0.596 0.671 114,298,472 0.6330 13.04%
2010-08-19 0 1.150 1.140 1.150 1.130 1.290 37,463,100 44,523,525 1.1885 0.580 0.575 0.580 0.570 0.651 74,222,205 0.5999 19.79%
2010-08-18 0 0.960 0.950 0.960 0.940 0.960 1,724,000 1,636,680 0.9494 0.485 0.480 0.485 0.474 0.485 3,415,603 0.4792 1.05%
2010-08-17 0 0.950 0.940 0.950 0.940 0.960 3,288,735 3,132,809 0.9526 0.480 0.474 0.480 0.474 0.485 6,515,669 0.4808 1.06%
2010-08-16 0 0.940 0.940 0.950 0.930 0.970 3,553,989 3,355,814 0.9442 0.474 0.474 0.480 0.469 0.490 7,041,193 0.4766 0.00%
2010-08-13 0 0.940 0.930 0.940 0.920 0.950 3,042,013 2,842,871 0.9345 0.474 0.469 0.474 0.464 0.480 6,026,861 0.4717 1.08%
2010-08-12 0 0.930 0.920 0.930 0.920 0.930 1,197,144 1,101,527 0.9201 0.469 0.464 0.469 0.464 0.469 2,371,792 0.4644 1.09%
2010-08-11 0 0.920 0.920 0.930 0.910 0.930 868,092 800,122 0.9217 0.464 0.464 0.469 0.459 0.469 1,719,871 0.4652 1.10%
2010-08-10 0 0.910 0.910 0.930 0.910 0.930 2,138,930 1,961,544 0.9171 0.459 0.459 0.469 0.459 0.469 4,237,666 0.4629 -1.09%
2010-08-09 0 0.920 0.910 0.920 0.900 0.920 1,675,342 1,519,594 0.9070 0.464 0.459 0.464 0.454 0.464 3,319,202 0.4578 2.22%
2010-08-06 0 0.900 0.890 0.900 0.880 0.900 3,090,593 2,750,011 0.8898 0.454 0.449 0.454 0.444 0.454 6,123,109 0.4491 3.45%
2010-08-05 0 0.870 0.870 0.880 0.870 0.910 5,806,157 5,124,396 0.8826 0.439 0.439 0.444 0.439 0.459 11,503,207 0.4455 -1.14%
2010-08-04 0 0.880 0.860 0.880 0.870 0.880 1,388,000 1,216,520 0.8765 0.444 0.434 0.444 0.439 0.444 2,749,917 0.4424 0.00%
2010-08-03 0 0.880 0.870 0.880 0.870 0.890 3,966,144 3,476,754 0.8766 0.444 0.439 0.444 0.439 0.449 7,857,757 0.4425 1.15%
2010-08-02 0 0.870 0.870 0.880 0.870 0.880 1,194,000 1,040,580 0.8715 0.439 0.439 0.444 0.439 0.444 2,365,563 0.4399 0.00%
2010-07-30 0 0.870 0.860 0.880 0.860 0.880 1,610,000 1,400,660 0.8700 0.439 0.434 0.444 0.434 0.444 3,189,745 0.4391 0.00%
2010-07-29 0 0.870 0.860 0.870 0.860 0.880 1,974,118 1,718,898 0.8707 0.439 0.434 0.439 0.434 0.444 3,911,139 0.4395 0.00%
2010-07-28 0 0.870 0.860 0.880 0.870 0.880 2,076,527 1,815,743 0.8744 0.439 0.434 0.444 0.439 0.444 4,114,033 0.4414 0.00%
2010-07-27 0 0.870 0.860 0.880 0.870 0.880 1,412,197 1,230,024 0.8710 0.439 0.434 0.444 0.439 0.444 2,797,856 0.4396 -1.14%
2010-07-26 0 0.880 0.870 0.880 0.870 0.880 460,000 400,420 0.8705 0.444 0.439 0.444 0.439 0.444 911,356 0.4394 0.00%
2010-07-23 0 0.880 0.870 0.880 0.870 0.880 1,800,250 1,583,210 0.8794 0.444 0.439 0.444 0.439 0.444 3,566,670 0.4439 1.15%
2010-07-22 0 0.870 0.870 0.880 0.870 0.880 784,106 688,268 0.8778 0.439 0.439 0.444 0.439 0.444 1,553,477 0.4430 -1.14%
2010-07-21 0 0.880 0.870 0.880 0.860 0.890 2,556,000 2,235,650 0.8747 0.444 0.439 0.444 0.434 0.449 5,063,968 0.4415 3.53%
2010-07-20 0 0.850 0.850 0.860 0.850 0.870 1,622,197 1,391,744 0.8579 0.429 0.429 0.434 0.429 0.439 3,213,910 0.4330 -3.41%
2010-07-19 0 0.880 0.860 0.880 0.860 0.880 746,252 647,709 0.8679 0.444 0.434 0.444 0.434 0.444 1,478,481 0.4381 1.15%
2010-07-16 0 0.870 0.870 0.890 0.860 0.880 1,136,000 990,600 0.8720 0.439 0.439 0.449 0.434 0.444 2,250,653 0.4401 0.00%
2010-07-15 0 0.870 0.860 0.880 0.860 0.890 2,284,661 1,998,169 0.8746 0.439 0.434 0.444 0.434 0.449 4,526,389 0.4414 -1.14%
2010-07-14 0 0.880 0.870 0.880 0.870 0.900 1,471,230 1,292,233 0.8783 0.444 0.439 0.444 0.439 0.454 2,914,813 0.4433 0.00%
2010-07-13 0 0.880 0.870 0.880 0.880 0.910 2,064,065 1,834,555 0.8888 0.444 0.439 0.444 0.444 0.459 4,089,343 0.4486 -2.22%
2010-07-12 0 0.900 0.890 0.900 0.900 0.900 608,000 550,120 0.9048 0.454 0.449 0.454 0.454 0.454 1,204,575 0.4567 0.00%
2010-07-09 0 0.900 0.920 0.930 0.900 0.920 2,528,949 2,280,976 0.9019 0.454 0.464 0.469 0.454 0.464 5,010,375 0.4553 0.00%
2010-07-08 0 0.900 0.890 0.900 0.890 0.900 1,044,831 935,463 0.8953 0.454 0.449 0.454 0.449 0.454 2,070,028 0.4519 1.12%
2010-07-07 0 0.890 0.880 0.890 0.870 0.890 36,000 31,660 0.8794 0.449 0.444 0.449 0.439 0.449 71,323 0.4439 0.00%
2010-07-06 0 0.890 0.880 0.900 0.880 0.890 163,868 145,629 0.8887 0.449 0.444 0.454 0.444 0.449 324,657 0.4486 1.14%
2010-07-05 0 0.880 0.880 0.890 0.880 0.880 3,796,000 3,340,480 0.8800 0.444 0.444 0.449 0.444 0.444 7,520,667 0.4442 -1.12%
2010-07-02 0 0.890 0.880 0.890 0.880 0.900 1,660,000 1,466,300 0.8833 0.449 0.444 0.449 0.444 0.454 3,288,806 0.4458 2.30%
2010-06-30 0 0.870 0.860 0.880 0.870 0.900 1,402,000 1,224,000 0.8730 0.439 0.434 0.444 0.439 0.454 2,777,654 0.4407 1.16%
2010-06-29 0 0.860 0.860 0.870 0.860 0.890 9,524,000 8,254,060 0.8667 0.434 0.434 0.439 0.434 0.449 18,869,028 0.4374 -2.27%
2010-06-28 0 0.880 0.880 0.890 0.880 0.900 708,000 632,380 0.8932 0.444 0.444 0.449 0.444 0.454 1,402,695 0.4508 -2.22%
2010-06-25 0 0.900 0.900 0.910 0.890 0.930 2,971,558 2,683,075 0.9029 0.454 0.454 0.459 0.449 0.469 5,887,275 0.4557 -1.10%
2010-06-24 0 0.910 0.910 0.920 0.900 0.920 3,992,132 3,626,695 0.9085 0.459 0.459 0.464 0.454 0.464 7,909,245 0.4585 2.25%
2010-06-23 0 0.890 0.890 0.900 0.880 0.900 1,060,065 939,815 0.8866 0.449 0.449 0.454 0.444 0.454 2,100,210 0.4475 -1.11%
2010-06-22 0 0.900 0.900 0.910 0.900 0.910 1,134,000 1,020,900 0.9003 0.454 0.454 0.459 0.454 0.459 2,246,690 0.4544 0.00%
2010-06-21 0 0.900 0.880 0.900 0.880 0.900 2,520,000 2,258,800 0.8963 0.454 0.444 0.454 0.444 0.454 4,992,645 0.4524 2.27%
2010-06-18 0 0.880 0.880 0.890 0.870 0.890 1,366,264 1,200,039 0.8783 0.444 0.444 0.449 0.439 0.449 2,706,854 0.4433 0.00%
2010-06-17 0 0.880 0.880 0.890 0.880 0.890 1,112,000 984,320 0.8852 0.444 0.444 0.449 0.444 0.449 2,203,104 0.4468 0.00%
2010-06-15 0 0.880 0.880 0.890 0.880 0.890 1,134,000 1,005,760 0.8869 0.444 0.444 0.449 0.444 0.449 2,246,690 0.4477 0.00%
2010-06-14 0 0.880 0.880 0.890 0.880 0.900 1,260,817 1,117,128 0.8860 0.444 0.444 0.449 0.444 0.454 2,497,941 0.4472 0.00%
2010-06-11 0 0.880 0.880 0.890 0.880 0.910 2,505,123 2,224,755 0.8881 0.444 0.444 0.449 0.444 0.459 4,963,171 0.4483 0.00%
2010-06-10 0 0.880 0.880 0.890 0.880 0.910 3,862,000 3,437,200 0.8900 0.444 0.444 0.449 0.444 0.459 7,651,427 0.4492 -2.22%
2010-06-09 0 0.900 0.900 0.910 0.900 0.920 1,490,000 1,355,540 0.9098 0.454 0.454 0.459 0.454 0.464 2,952,000 0.4592 0.00%
2010-06-08 0 0.900 0.890 0.910 0.890 0.930 970,000 877,660 0.9048 0.454 0.449 0.459 0.449 0.469 1,921,772 0.4567 0.00%
2010-06-07 0 0.900 0.900 0.920 0.900 0.980 1,149,487 1,061,737 0.9237 0.454 0.454 0.464 0.454 0.495 2,277,373 0.4662 -8.16%
2010-06-04 0 0.980 0.970 0.980 0.890 0.980 2,494,566 2,339,090 0.9377 0.495 0.490 0.495 0.449 0.495 4,942,255 0.4733 7.69%
2010-06-03 0 0.910 0.900 0.910 0.900 0.910 4,310,000 3,916,720 0.9088 0.459 0.454 0.459 0.454 0.459 8,539,008 0.4587 3.41%
2010-06-02 0 0.880 0.880 0.920 0.880 0.900 1,340,000 1,200,520 0.8959 0.444 0.444 0.464 0.444 0.454 2,654,819 0.4522 -2.22%
2010-06-01 0 0.900 0.900 0.920 0.890 0.920 8,642,000 7,858,420 0.9093 0.454 0.454 0.464 0.449 0.464 17,121,602 0.4590 -1.10%
2010-05-31 0 0.910 0.900 0.910 0.900 0.930 302,000 272,740 0.9031 0.459 0.454 0.459 0.454 0.469 598,325 0.4558 -2.15%
2010-05-28 0 0.930 0.910 0.930 0.890 0.930 978,000 882,500 0.9024 0.469 0.459 0.469 0.449 0.469 1,937,622 0.4555 1.09%
2010-05-27 0 0.920 0.900 0.920 0.890 0.920 1,086,527 983,733 0.9054 0.464 0.454 0.464 0.449 0.464 2,152,636 0.4570 4.55%
2010-05-26 0 0.880 0.880 0.900 0.880 0.920 470,000 419,420 0.8924 0.444 0.444 0.454 0.444 0.464 931,168 0.4504 -2.22%
2010-05-25 0 0.900 0.870 0.900 0.870 0.930 2,364,013 2,119,871 0.8967 0.454 0.439 0.454 0.439 0.469 4,683,602 0.4526 -4.26%
2010-05-24 0 0.940 0.920 0.940 0.910 0.940 585,453 541,187 0.9244 0.474 0.464 0.474 0.459 0.474 1,159,904 0.4666 1.08%
2010-05-20 0 0.930 0.920 0.930 0.900 0.950 2,350,000 2,172,740 0.9246 0.469 0.464 0.469 0.454 0.480 4,655,840 0.4667 0.13%
2010-05-19 0 0.960 0.940 0.960 0.940 0.980 1,145,318 1,095,733 0.9567 0.469 0.459 0.469 0.459 0.479 2,345,337 0.4672 0.00%
2010-05-18 0 0.960 0.940 0.970 0.910 0.970 1,499,289 1,395,090 0.9305 0.469 0.459 0.474 0.444 0.474 3,070,185 0.4544 2.13%
2010-05-17 0 0.940 0.940 0.950 0.930 0.960 655,039 617,935 0.9434 0.459 0.459 0.464 0.454 0.469 1,341,363 0.4607 -1.05%
2010-05-14 0 0.950 0.940 0.950 0.910 0.970 1,202,000 1,129,640 0.9398 0.464 0.459 0.464 0.444 0.474 2,461,408 0.4589 1.06%
2010-05-13 0 0.940 0.940 0.960 0.930 0.980 4,126,000 3,929,420 0.9524 0.459 0.459 0.469 0.454 0.479 8,449,060 0.4651 -4.08%
2010-05-12 0 0.980 0.970 0.980 0.980 0.990 1,942,869 1,904,177 0.9801 0.479 0.474 0.479 0.479 0.483 3,978,530 0.4786 0.00%
2010-05-11 0 0.980 0.980 1.000 0.960 1.010 5,177,100 5,059,464 0.9773 0.479 0.479 0.488 0.469 0.493 10,601,461 0.4772 2.08%
2010-05-10 0 0.960 0.950 0.960 0.940 0.970 1,147,261 1,101,160 0.9598 0.469 0.464 0.469 0.459 0.474 2,349,316 0.4687 0.00%
2010-05-07 0 0.960 0.950 0.960 0.900 0.970 468,474 447,111 0.9544 0.469 0.464 0.469 0.440 0.474 959,323 0.4661 -4.00%
2010-05-06 0 1.000 0.980 1.000 0.970 1.000 873,454 852,707 0.9762 0.488 0.479 0.488 0.474 0.488 1,788,625 0.4767 -0.99%
2010-05-05 0 1.010 0.980 1.010 0.970 1.010 691,423 683,907 0.9891 0.493 0.479 0.493 0.474 0.493 1,415,869 0.4830 -0.98%
2010-05-04 0 1.020 1.000 1.020 1.010 1.020 11,355,319 11,582,139 1.0200 0.498 0.488 0.498 0.493 0.498 23,252,974 0.4981 2.00%
2010-05-03 0 1.000 0.990 1.000 0.990 1.010 298,000 298,220 1.0007 0.488 0.483 0.488 0.483 0.493 610,233 0.4887 -0.99%
2010-04-30 0 1.010 1.000 1.010 0.990 1.020 682,000 687,800 1.0085 0.493 0.488 0.493 0.483 0.498 1,396,573 0.4925 -0.98%
2010-04-29 0 1.020 1.000 1.020 0.990 1.040 1,062,000 1,069,360 1.0069 0.498 0.488 0.498 0.483 0.508 2,174,722 0.4917 -0.97%
2010-04-28 0 1.030 1.000 1.030 1.000 1.030 154,659 156,513 1.0120 0.503 0.488 0.503 0.488 0.503 316,705 0.4942 -0.96%
2010-04-27 0 1.040 1.020 1.040 1.000 1.050 1,279,159 1,314,223 1.0274 0.508 0.498 0.508 0.488 0.513 2,619,411 0.5017 -0.95%
2010-04-26 0 1.050 1.030 1.070 1.030 1.050 848,000 881,180 1.0391 0.513 0.503 0.523 0.503 0.513 1,736,501 0.5074 0.00%
2010-04-23 0 1.050 1.030 1.060 1.020 1.060 2,688,131 2,780,992 1.0345 0.513 0.503 0.518 0.498 0.518 5,504,649 0.5052 -1.87%
2010-04-22 0 1.070 1.060 1.070 1.050 1.090 6,126,065 6,584,009 1.0748 0.523 0.518 0.523 0.513 0.532 12,544,714 0.5248 -0.93%
2010-04-21 0 1.080 1.080 1.090 1.080 1.100 2,010,000 2,182,960 1.0860 0.527 0.527 0.532 0.527 0.537 4,115,999 0.5304 0.00%
2010-04-20 0 1.080 1.060 1.080 1.050 1.090 2,474,963 2,622,172 1.0595 0.527 0.518 0.527 0.513 0.532 5,068,132 0.5174 -0.92%
2010-04-19 0 1.090 1.080 1.090 1.060 1.120 5,374,000 5,884,460 1.0950 0.532 0.527 0.532 0.518 0.547 11,004,665 0.5347 -0.91%
2010-04-16 0 1.100 1.090 1.100 1.060 1.140 12,172,671 13,350,823 1.0968 0.537 0.532 0.537 0.518 0.557 24,926,715 0.5356 2.80%
2010-04-15 0 1.070 1.060 1.070 1.050 1.090 2,316,329 2,476,436 1.0691 0.523 0.518 0.523 0.513 0.532 4,743,287 0.5221 0.00%
2010-04-14 0 1.070 1.050 1.070 1.030 1.070 4,263,093 4,473,783 1.0494 0.523 0.513 0.523 0.503 0.523 8,729,794 0.5125 1.90%
2010-04-13 0 1.050 1.050 1.060 0.990 1.070 6,606,881 6,855,092 1.0376 0.513 0.513 0.518 0.483 0.523 13,529,310 0.5067 5.00%
2010-04-12 0 1.000 1.000 1.010 0.960 1.010 1,324,039 1,305,598 0.9861 0.488 0.488 0.493 0.469 0.493 2,711,315 0.4815 2.04%
2010-04-09 0 0.980 0.970 0.980 0.980 1.020 760,000 756,780 0.9958 0.479 0.474 0.479 0.479 0.498 1,556,298 0.4863 -3.92%
2010-04-08 0 1.020 1.020 1.030 0.990 1.030 544,000 544,940 1.0017 0.498 0.498 0.503 0.483 0.503 1,113,982 0.4892 0.99%
2010-04-07 0 1.010 1.010 1.020 0.980 1.020 854,263 861,655 1.0087 0.493 0.493 0.498 0.479 0.498 1,749,326 0.4926 0.00%
2010-04-01 0 1.010 1.000 1.010 0.990 1.050 1,438,303 1,463,071 1.0172 0.493 0.488 0.493 0.483 0.513 2,945,300 0.4967 -0.98%
2010-03-31 0 1.020 1.010 1.020 0.990 1.030 1,434,106 1,449,843 1.0110 0.498 0.493 0.498 0.483 0.503 2,936,706 0.4937 2.00%
2010-03-30 0 1.000 0.990 1.000 0.950 1.030 4,313,546 4,323,683 1.0024 0.488 0.483 0.488 0.464 0.503 8,833,109 0.4895 6.38%
2010-03-29 0 0.940 0.940 0.950 0.930 0.950 1,120,237 1,058,595 0.9450 0.459 0.459 0.464 0.454 0.464 2,293,977 0.4615 0.00%
2010-03-26 0 0.940 0.930 0.940 0.920 0.950 898,000 840,300 0.9357 0.459 0.454 0.459 0.449 0.464 1,838,889 0.4570 1.08%
2010-03-25 0 0.930 0.930 0.940 0.930 0.940 412,000 385,080 0.9347 0.454 0.454 0.459 0.454 0.459 843,677 0.4564 0.00%
2010-03-24 0 0.930 0.930 0.940 0.930 0.950 2,939,734 2,681,636 0.9122 0.454 0.454 0.459 0.454 0.464 6,019,871 0.4455 -1.06%
2010-03-23 0 0.940 0.930 0.940 0.930 0.940 556,475 522,598 0.9391 0.459 0.454 0.459 0.454 0.459 1,139,528 0.4586 1.08%
2010-03-22 0 0.930 0.930 0.940 0.930 0.950 720,000 673,220 0.9350 0.454 0.454 0.459 0.454 0.464 1,474,388 0.4566 0.00%
2010-03-19 0 0.930 0.930 0.940 0.930 0.960 1,254,000 1,187,940 0.9473 0.454 0.454 0.459 0.454 0.469 2,567,892 0.4626 -2.11%
2010-03-18 0 0.950 0.950 0.960 0.910 0.960 3,188,026 2,983,763 0.9359 0.464 0.464 0.469 0.444 0.469 6,528,314 0.4570 5.56%
2010-03-17 0 0.900 0.890 0.910 0.900 0.900 820,989 738,860 0.9000 0.440 0.435 0.444 0.440 0.440 1,681,189 0.4395 1.12%
2010-03-16 0 0.890 0.890 0.900 0.890 0.900 1,720,659 1,532,207 0.8905 0.435 0.435 0.440 0.435 0.440 3,523,498 0.4349 0.00%
2010-03-15 0 0.890 0.880 0.890 0.880 0.900 732,000 654,800 0.8945 0.435 0.430 0.435 0.430 0.440 1,498,961 0.4368 -1.11%
2010-03-12 0 0.900 0.890 0.920 0.880 0.910 1,360,276 1,220,942 0.8976 0.440 0.435 0.449 0.430 0.444 2,785,520 0.4383 1.12%
2010-03-11 0 0.890 0.880 0.890 0.880 0.890 464,131 411,327 0.8862 0.435 0.430 0.435 0.430 0.435 950,429 0.4328 2.30%
2010-03-10 0 0.870 0.870 0.880 0.870 0.880 3,726,000 3,243,978 0.8706 0.425 0.425 0.430 0.425 0.430 7,629,956 0.4252 -1.14%
2010-03-09 0 0.880 0.870 0.880 0.860 0.890 1,756,000 1,529,940 0.8713 0.430 0.425 0.430 0.420 0.435 3,595,868 0.4255 2.33%
2010-03-08 0 0.860 0.850 0.860 0.850 0.890 6,356,000 5,457,560 0.8586 0.420 0.415 0.420 0.415 0.435 13,015,566 0.4193 -2.27%
2010-03-05 0 0.880 0.870 0.890 0.880 0.900 3,702,092 3,260,617 0.8807 0.430 0.425 0.435 0.430 0.440 7,580,998 0.4301 0.00%
2010-03-04 0 0.880 0.870 0.880 0.860 0.910 7,545,701 6,639,646 0.8799 0.430 0.425 0.430 0.420 0.444 15,451,789 0.4297 -1.12%
2010-03-03 0 0.890 0.890 0.900 0.860 0.900 1,564,197 1,377,435 0.8806 0.435 0.435 0.440 0.420 0.440 3,203,101 0.4300 2.30%
2010-03-02 0 0.870 0.870 0.880 0.870 0.890 3,014,132 2,623,710 0.8705 0.425 0.425 0.430 0.425 0.435 6,172,221 0.4251 0.00%
2010-03-01 0 0.870 0.860 0.870 0.860 0.880 191,467 166,358 0.8689 0.425 0.420 0.425 0.420 0.430 392,079 0.4243 1.16%
2010-02-26 0 0.860 0.860 0.870 0.850 0.860 294,039 252,832 0.8599 0.420 0.420 0.425 0.415 0.420 602,121 0.4199 0.00%
2010-02-25 0 0.860 0.850 0.870 0.860 0.880 756,039 654,532 0.8657 0.420 0.415 0.425 0.420 0.430 1,548,187 0.4228 0.00%
2010-02-24 0 0.860 0.850 0.870 0.850 0.870 670,000 575,640 0.8592 0.420 0.415 0.425 0.415 0.425 1,372,000 0.4196 -1.15%
2010-02-23 0 0.870 0.850 0.870 0.860 0.880 574,000 494,560 0.8616 0.425 0.415 0.425 0.420 0.430 1,175,415 0.4208 0.00%
2010-02-22 0 0.870 0.870 0.880 0.850 0.880 310,000 270,220 0.8717 0.425 0.425 0.430 0.415 0.430 634,806 0.4257 0.00%
2010-02-19 0 0.870 0.840 0.870 0.840 0.870 614,000 521,480 0.8493 0.425 0.410 0.425 0.410 0.425 1,257,325 0.4148 2.35%
2010-02-18 0 0.850 0.840 0.870 0.850 0.880 9,829,239 8,634,408 0.8784 0.415 0.410 0.425 0.415 0.430 20,127,928 0.4290 -3.41%
2010-02-17 0 0.880 0.880 0.890 0.870 0.890 4,899,160 4,314,989 0.8808 0.430 0.430 0.435 0.425 0.435 10,032,307 0.4301 -2.22%
2010-02-12 0 0.900 0.900 0.910 0.880 0.910 3,132,013 2,816,411 0.8992 0.440 0.440 0.444 0.430 0.444 6,413,613 0.4391 3.45%
2010-02-11 0 0.870 0.860 0.880 0.860 0.880 1,238,000 1,079,260 0.8718 0.425 0.420 0.430 0.420 0.430 2,535,128 0.4257 0.00%
2010-02-10 0 0.870 0.850 0.870 0.840 0.890 2,314,673 1,995,559 0.8621 0.425 0.415 0.425 0.410 0.435 4,739,896 0.4210 4.82%
2010-02-09 0 0.830 0.830 0.850 0.830 0.850 554,915 462,492 0.8334 0.405 0.405 0.415 0.405 0.415 1,136,333 0.4070 0.00%
2010-02-08 0 0.830 0.830 0.850 0.830 0.840 2,598,000 2,219,380 0.8543 0.405 0.405 0.415 0.405 0.410 5,320,082 0.4172 -3.49%
2010-02-05 0 0.860 0.840 0.860 0.820 0.860 358,197 298,774 0.8341 0.420 0.410 0.420 0.400 0.420 733,502 0.4073 0.00%
2010-02-04 0 0.860 0.830 0.860 0.830 0.860 480,206 405,015 0.8434 0.420 0.405 0.420 0.405 0.420 983,347 0.4119 0.00%
2010-02-03 0 0.860 0.840 0.860 0.830 0.870 834,263 708,454 0.8492 0.420 0.410 0.420 0.405 0.425 1,708,371 0.4147 3.61%
2010-02-02 0 0.830 0.820 0.840 0.820 0.850 176,066 147,151 0.8358 0.405 0.400 0.410 0.400 0.415 360,541 0.4081 1.22%
2010-02-01 0 0.820 0.830 0.840 0.820 0.840 282,000 234,320 0.8309 0.400 0.405 0.410 0.400 0.410 577,468 0.4058 0.00%
2010-01-29 0 0.820 0.820 0.830 0.810 0.870 1,944,000 1,591,120 0.8185 0.400 0.400 0.405 0.396 0.425 3,980,846 0.3997 -3.53%
2010-01-28 0 0.850 0.850 0.860 0.830 0.860 130,000 110,460 0.8497 0.415 0.415 0.420 0.405 0.420 266,209 0.4149 0.00%
2010-01-27 0 0.850 0.830 0.850 0.820 0.860 187,573 157,740 0.8410 0.415 0.405 0.415 0.400 0.420 384,105 0.4107 -1.16%
2010-01-26 0 0.860 0.820 0.860 0.820 0.880 720,013 600,670 0.8342 0.420 0.400 0.420 0.400 0.430 1,474,414 0.4074 2.38%
2010-01-25 0 0.840 0.840 0.850 0.750 0.870 623,303 515,994 0.8278 0.410 0.410 0.415 0.366 0.425 1,276,375 0.4043 -4.55%
2010-01-22 0 0.880 0.860 0.880 0.820 0.880 1,208,659 1,019,801 0.8437 0.430 0.420 0.430 0.400 0.430 2,475,044 0.4120 2.33%
2010-01-21 0 0.860 0.850 0.860 0.860 0.880 710,000 613,880 0.8646 0.420 0.415 0.420 0.420 0.430 1,453,910 0.4222 -1.15%
2010-01-20 0 0.870 0.870 0.880 0.870 0.890 854,000 747,440 0.8752 0.425 0.425 0.430 0.425 0.435 1,748,787 0.4274 -2.25%
2010-01-19 0 0.890 0.880 0.890 0.880 0.900 930,000 824,020 0.8860 0.435 0.430 0.435 0.430 0.440 1,904,417 0.4327 0.00%
2010-01-18 0 0.890 0.880 0.890 0.870 0.900 602,196 534,183 0.8871 0.435 0.430 0.435 0.425 0.440 1,233,153 0.4332 1.14%
2010-01-15 0 0.880 0.870 0.890 0.870 0.890 1,234,040 1,086,334 0.8803 0.430 0.425 0.435 0.425 0.435 2,527,018 0.4299 0.00%
2010-01-14 0 0.880 0.870 0.880 0.870 0.880 3,553,431 3,111,539 0.8756 0.430 0.425 0.430 0.425 0.430 7,276,576 0.4276 1.15%
2010-01-13 0 0.870 0.870 0.880 0.860 0.890 450,235 391,714 0.8700 0.425 0.425 0.430 0.420 0.435 921,973 0.4249 -1.14%
2010-01-12 0 0.880 0.880 0.890 0.880 0.900 2,552,671 2,271,088 0.8897 0.430 0.430 0.435 0.430 0.440 5,227,259 0.4345 -2.22%
2010-01-11 0 0.900 0.890 0.900 0.890 0.900 20,146,856 18,127,236 0.8998 0.440 0.435 0.440 0.435 0.440 41,255,937 0.4394 0.00%
2010-01-08 0 0.900 0.880 0.900 0.870 0.900 1,162,237 1,034,519 0.8901 0.440 0.430 0.440 0.425 0.440 2,379,983 0.4347 1.12%
2010-01-07 0 0.890 0.890 0.900 0.880 0.900 6,308,364 5,641,067 0.8942 0.435 0.435 0.440 0.430 0.440 12,918,019 0.4367 1.14%
2010-01-06 0 0.880 0.870 0.880 0.870 0.890 560,975 489,649 0.8729 0.430 0.425 0.430 0.425 0.435 1,148,742 0.4262 0.00%
2010-01-05 0 0.880 0.860 0.880 0.850 0.880 604,000 519,320 0.8598 0.430 0.420 0.430 0.415 0.430 1,236,847 0.4199 2.33%
2010-01-04 0 0.860 0.850 0.860 0.850 0.860 324,000 277,340 0.8560 0.420 0.415 0.420 0.415 0.420 663,474 0.4180 0.00%
2009-12-31 0 0.860 0.850 0.860 0.840 0.860 996,159 847,767 0.8510 0.420 0.415 0.420 0.410 0.420 2,039,895 0.4156 2.38%
2009-12-30 0 0.840 0.830 0.840 0.820 0.840 1,307,319 1,092,568 0.8357 0.410 0.405 0.410 0.400 0.410 2,677,076 0.4081 -1.18%
2009-12-29 0 0.850 0.840 0.850 0.810 0.870 1,114,931 933,190 0.8370 0.415 0.410 0.415 0.396 0.425 2,283,112 0.4087 1.19%
2009-12-28 0 0.840 0.830 0.840 0.800 0.840 689,871 563,545 0.8169 0.410 0.405 0.410 0.391 0.410 1,412,691 0.3989 1.20%
2009-12-24 0 0.830 0.830 0.840 0.790 0.830 546,088 438,590 0.8031 0.405 0.405 0.410 0.386 0.405 1,118,257 0.3922 2.47%
2009-12-23 0 0.810 0.800 0.810 0.790 0.810 702,446 564,756 0.8040 0.396 0.391 0.396 0.386 0.396 1,438,441 0.3926 1.25%
2009-12-22 0 0.800 0.790 0.800 0.780 0.800 1,146,066 907,350 0.7917 0.391 0.386 0.391 0.381 0.391 2,346,869 0.3866 0.00%
2009-12-21 0 0.800 0.780 0.800 0.770 0.800 2,259,145 1,776,628 0.7864 0.391 0.381 0.391 0.376 0.391 4,626,188 0.3840 0.00%
2009-12-18 0 0.800 0.780 0.800 0.770 0.800 10,040,910 7,836,842 0.7805 0.391 0.381 0.391 0.376 0.391 20,561,379 0.3811 -1.23%
2009-12-17 0 0.810 0.810 0.820 0.790 0.820 856,420 689,804 0.8055 0.396 0.396 0.400 0.386 0.400 1,753,743 0.3933 -3.57%
2009-12-16 0 0.840 0.820 0.840 0.810 0.840 75,553,384 61,075,846 0.8084 0.410 0.400 0.410 0.396 0.410 154,715,238 0.3948 -1.18%
2009-12-15 0 0.850 0.840 0.850 0.830 0.850 584,210 487,412 0.8343 0.415 0.410 0.415 0.405 0.415 1,196,322 0.4074 0.00%
2009-12-14 0 0.850 0.830 0.850 0.820 0.850 994,131 831,190 0.8361 0.415 0.405 0.415 0.400 0.415 2,035,742 0.4083 1.19%
2009-12-11 0 0.840 0.830 0.840 0.830 0.840 1,124,145 935,535 0.8322 0.410 0.405 0.410 0.405 0.410 2,301,980 0.4064 0.00%
2009-12-10 0 0.840 0.830 0.840 0.830 0.850 1,850,000 1,554,300 0.8402 0.410 0.405 0.410 0.405 0.415 3,788,357 0.4103 -1.18%
2009-12-09 0 0.850 0.840 0.850 0.830 0.850 3,432,000 2,910,980 0.8482 0.415 0.410 0.415 0.405 0.415 7,027,914 0.4142 0.00%
2009-12-08 0 0.850 0.840 0.850 0.840 0.850 3,334,039 2,832,632 0.8496 0.415 0.410 0.415 0.410 0.415 6,827,313 0.4149 0.00%
2009-12-07 0 0.850 0.840 0.850 0.830 0.850 1,101,056 927,285 0.8422 0.415 0.410 0.415 0.405 0.415 2,254,699 0.4113 0.00%
2009-12-04 0 0.850 0.840 0.850 0.830 0.850 4,832,000 4,060,660 0.8404 0.415 0.410 0.415 0.405 0.415 9,894,779 0.4104 2.41%
2009-12-03 0 0.830 0.820 0.830 0.820 0.860 4,528,394 3,758,193 0.8299 0.405 0.400 0.405 0.400 0.420 9,273,067 0.4053 -3.49%
2009-12-02 0 0.860 0.850 0.860 0.850 0.900 4,976,065 4,329,835 0.8701 0.420 0.415 0.420 0.415 0.440 10,189,790 0.4249 -3.37%
2009-12-01 0 0.890 0.880 0.890 0.870 0.900 1,739,936 1,544,186 0.8875 0.435 0.430 0.435 0.425 0.440 3,562,972 0.4334 -1.11%
2009-11-30 0 0.900 0.870 0.900 0.880 0.900 25,142,369 21,892,074 0.8707 0.440 0.425 0.440 0.430 0.440 51,485,551 0.4252 3.45%
2009-11-27 0 0.870 0.870 0.880 0.860 0.890 29,082,329 25,300,396 0.8700 0.425 0.425 0.430 0.420 0.435 59,553,646 0.4248 -2.25%
2009-11-26 0 0.890 0.880 0.890 0.880 0.890 450,000 398,920 0.8865 0.435 0.430 0.435 0.430 0.435 921,492 0.4329 -1.11%
2009-11-25 0 0.900 0.890 0.900 0.890 0.900 736,290 655,789 0.8907 0.440 0.435 0.440 0.435 0.440 1,507,746 0.4349 0.00%
2009-11-24 0 0.900 0.890 0.900 0.890 0.910 1,398,315 1,248,134 0.8926 0.440 0.435 0.440 0.435 0.444 2,863,414 0.4359 0.00%
2009-11-23 0 0.900 0.900 0.910 0.900 0.910 482,000 435,940 0.9044 0.440 0.440 0.444 0.440 0.444 987,021 0.4417 -1.10%
2009-11-20 0 0.910 0.910 0.920 0.890 0.930 3,594,290 3,247,470 0.9035 0.444 0.444 0.449 0.435 0.454 7,360,245 0.4412 -2.15%
2009-11-19 0 0.930 0.930 0.940 0.930 0.950 3,722,999 3,488,460 0.9370 0.454 0.454 0.459 0.454 0.464 7,623,810 0.4576 -1.06%
2009-11-18 0 0.940 0.930 0.940 0.920 0.950 1,498,592 1,402,093 0.9356 0.459 0.454 0.459 0.449 0.464 3,068,758 0.4569 -1.05%
2009-11-17 0 0.950 0.940 0.950 0.940 0.950 783,285 738,362 0.9426 0.464 0.459 0.464 0.459 0.464 1,603,980 0.4603 0.00%
2009-11-16 0 0.950 0.930 0.950 0.930 0.950 4,582,381 4,311,963 0.9410 0.464 0.454 0.464 0.454 0.464 9,383,619 0.4595 1.06%
2009-11-13 0 0.940 0.930 0.940 0.920 0.940 1,028,000 960,360 0.9342 0.459 0.454 0.459 0.449 0.459 2,105,098 0.4562 1.70%
2009-11-12 0 0.950 0.940 0.950 0.940 0.960 4,695,319 4,448,230 0.9474 0.451 0.447 0.451 0.447 0.456 9,882,229 0.4501 0.00%
2009-11-11 0 0.950 0.940 0.950 0.940 0.960 3,335,866 3,161,038 0.9476 0.451 0.447 0.451 0.447 0.456 7,020,991 0.4502 0.00%
2009-11-10 0 0.950 0.940 0.950 0.950 0.980 4,086,065 3,911,180 0.9572 0.451 0.447 0.451 0.451 0.466 8,599,933 0.4548 -2.06%
2009-11-09 0 0.970 0.960 0.970 0.960 0.980 2,410,026 2,336,104 0.9693 0.461 0.456 0.461 0.456 0.466 5,072,377 0.4606 1.04%
2009-11-06 0 0.960 0.960 0.970 0.960 0.990 5,286,013 5,087,172 0.9624 0.456 0.456 0.461 0.456 0.470 11,125,462 0.4573 -2.04%
2009-11-05 0 0.980 0.970 0.980 0.970 0.990 1,096,000 1,073,700 0.9797 0.466 0.461 0.466 0.461 0.470 2,306,749 0.4655 1.03%
2009-11-04 0 0.970 0.960 0.980 0.960 0.970 1,548,000 1,498,130 0.9678 0.461 0.456 0.466 0.456 0.461 3,258,073 0.4598 0.00%
2009-11-03 0 0.970 0.960 0.970 0.950 0.980 3,766,000 3,642,410 0.9672 0.461 0.456 0.461 0.451 0.466 7,926,293 0.4595 -1.02%
2009-11-02 0 0.980 0.970 0.980 0.950 0.980 772,000 750,880 0.9726 0.466 0.461 0.466 0.451 0.466 1,624,827 0.4621 0.00%
2009-10-30 0 0.980 0.970 0.980 0.960 0.980 1,172,000 1,147,780 0.9793 0.466 0.461 0.466 0.456 0.466 2,466,706 0.4653 0.00%
2009-10-29 0 0.980 0.960 0.980 0.960 0.980 296,000 285,540 0.9647 0.466 0.456 0.466 0.456 0.466 622,991 0.4583 0.00%
2009-10-28 0 0.980 0.970 0.980 0.960 0.980 1,689,186 1,639,263 0.9704 0.466 0.461 0.466 0.456 0.466 3,555,227 0.4611 0.00%
2009-10-27 0 0.980 0.970 0.980 0.960 0.980 656,000 635,340 0.9685 0.466 0.461 0.466 0.456 0.466 1,380,682 0.4602 0.00%
2009-10-23 0 0.980 0.970 0.980 0.970 0.990 842,725 821,294 0.9746 0.466 0.461 0.466 0.461 0.470 1,773,682 0.4630 -1.01%
2009-10-22 0 0.990 0.970 0.990 0.960 0.990 657,314 640,088 0.9738 0.470 0.461 0.470 0.456 0.470 1,383,448 0.4627 1.02%
2009-10-21 0 0.980 0.970 1.000 0.970 1.020 1,866,500 1,836,868 0.9841 0.466 0.461 0.475 0.461 0.485 3,928,419 0.4676 -2.00%
2009-10-20 0 1.000 0.980 1.000 0.970 1.000 1,634,989 1,613,090 0.9866 0.475 0.466 0.475 0.461 0.475 3,441,158 0.4688 2.04%
2009-10-19 0 0.980 0.980 1.000 0.950 1.000 918,000 886,480 0.9657 0.466 0.466 0.475 0.451 0.475 1,932,113 0.4588 3.16%
2009-10-16 0 0.950 0.950 0.960 0.930 0.960 1,548,357 1,468,360 0.9483 0.451 0.451 0.456 0.442 0.456 3,258,824 0.4506 0.00%
2009-10-15 0 0.950 0.950 0.960 0.940 0.970 2,216,000 2,109,700 0.9520 0.451 0.451 0.456 0.447 0.461 4,664,011 0.4523 0.00%
2009-10-14 0 0.950 0.950 0.960 0.910 0.980 4,398,369 4,208,539 0.9568 0.451 0.451 0.456 0.432 0.466 9,257,239 0.4546 -3.06%
2009-10-13 0 0.980 0.960 0.980 0.970 1.020 1,734,144 1,715,996 0.9895 0.466 0.456 0.466 0.461 0.485 3,649,850 0.4702 -2.00%
2009-10-12 0 1.000 1.000 1.010 0.970 1.030 2,718,000 2,714,640 0.9988 0.475 0.475 0.480 0.461 0.489 5,720,570 0.4745 4.17%
2009-10-09 0 0.960 0.950 0.960 0.940 0.960 3,977,893 3,788,842 0.9525 0.456 0.451 0.456 0.447 0.456 8,372,264 0.4525 0.00%
2009-10-08 0 0.960 0.960 0.970 0.950 0.970 1,652,527 1,587,625 0.9607 0.456 0.456 0.461 0.451 0.461 3,478,071 0.4565 1.05%
2009-10-07 0 0.950 0.950 0.960 0.950 0.990 3,666,249 3,517,807 0.9595 0.451 0.451 0.456 0.451 0.470 7,716,348 0.4559 -3.06%
2009-10-06 0 0.980 0.960 0.980 0.960 1.010 2,016,126 1,968,005 0.9761 0.466 0.456 0.466 0.456 0.480 4,243,337 0.4638 1.03%
2009-10-05 0 0.970 0.960 0.970 0.960 1.000 2,370,032 2,306,810 0.9733 0.461 0.456 0.461 0.456 0.475 4,988,202 0.4625 -3.00%
2009-10-02 0 1.000 0.990 1.000 0.980 1.020 1,587,365 1,598,450 1.0070 0.475 0.470 0.475 0.466 0.485 3,340,924 0.4784 -1.96%
2009-09-30 0 1.020 1.010 1.030 1.010 1.030 1,234,000 1,260,760 1.0217 0.485 0.480 0.489 0.480 0.489 2,597,198 0.4854 -1.92%
2009-09-29 0 1.040 1.040 1.050 1.020 1.050 1,940,000 2,017,140 1.0398 0.494 0.494 0.499 0.485 0.499 4,083,114 0.4940 0.97%
2009-09-28 0 1.030 1.020 1.030 1.020 1.040 374,930 384,054 1.0243 0.489 0.485 0.489 0.485 0.494 789,114 0.4867 -0.96%
2009-09-25 0 1.040 1.040 1.050 1.030 1.070 2,516,930 2,626,981 1.0437 0.494 0.494 0.499 0.489 0.508 5,297,378 0.4959 -4.59%
2009-09-24 0 1.090 1.080 1.090 1.060 1.090 517,573 551,622 1.0658 0.518 0.513 0.518 0.504 0.518 1,089,335 0.5064 -0.91%
2009-09-23 0 1.100 1.070 1.100 1.060 1.160 2,878,098 3,148,982 1.0941 0.523 0.508 0.523 0.504 0.551 6,057,528 0.5198 -2.65%
2009-09-22 0 1.130 1.120 1.130 1.100 1.130 366,329 409,504 1.1179 0.537 0.532 0.537 0.523 0.537 771,012 0.5311 0.89%
2009-09-21 0 1.120 1.120 1.140 1.120 1.180 1,044,409 1,198,385 1.1474 0.532 0.532 0.542 0.532 0.561 2,198,166 0.5452 -0.88%
2009-09-18 0 1.130 1.120 1.130 1.110 1.150 687,497 775,946 1.1287 0.537 0.532 0.537 0.527 0.546 1,446,974 0.5363 -3.42%
2009-09-17 0 1.170 1.130 1.170 1.090 1.170 1,624,460 1,832,303 1.1279 0.556 0.537 0.556 0.518 0.556 3,418,998 0.5359 1.74%
2009-09-16 0 1.150 1.140 1.150 1.070 1.240 3,316,842 3,889,634 1.1727 0.546 0.542 0.546 0.508 0.589 6,980,951 0.5572 0.88%
2009-09-15 0 1.140 1.130 1.150 1.000 1.160 3,007,898 3,324,121 1.1051 0.542 0.537 0.546 0.475 0.551 6,330,717 0.5251 11.76%
2009-09-14 0 1.020 1.020 1.030 1.010 1.020 391,688 398,934 1.0185 0.485 0.485 0.489 0.480 0.485 824,385 0.4839 0.00%
2009-09-11 0 1.020 1.020 1.030 1.020 1.040 612,000 630,920 1.0309 0.485 0.485 0.489 0.485 0.494 1,288,075 0.4898 0.00%
2009-09-10 0 1.020 1.020 1.030 1.020 1.070 1,654,000 1,718,100 1.0388 0.485 0.485 0.489 0.485 0.508 3,481,171 0.4935 -2.86%
2009-09-09 0 1.050 1.030 1.040 1.030 1.050 916,000 953,560 1.0410 0.499 0.489 0.494 0.489 0.499 1,927,904 0.4946 0.00%
2009-09-08 0 1.050 1.040 1.050 0.990 1.060 2,478,461 2,565,097 1.0350 0.499 0.494 0.499 0.470 0.504 5,216,412 0.4917 0.00%
2009-09-07 0 1.050 1.040 1.050 0.960 1.060 3,233,265 3,261,346 1.0087 0.499 0.494 0.499 0.456 0.504 6,805,047 0.4793 0.00%
2009-09-04 0 1.050 1.040 1.050 1.040 1.070 3,276,800 3,449,280 1.0526 0.499 0.494 0.499 0.494 0.508 6,896,675 0.5001 0.00%
2009-09-03 0 1.050 1.040 1.050 1.040 1.060 1,680,105 1,763,885 1.0499 0.499 0.494 0.499 0.494 0.504 3,536,114 0.4988 -0.94%
2009-09-02 0 1.060 1.040 1.060 1.050 1.100 1,140,329 1,223,996 1.0734 0.504 0.494 0.504 0.499 0.523 2,400,048 0.5100 -1.85%
2009-09-01 0 1.080 1.080 1.090 1.040 1.080 1,053,412 1,113,343 1.0569 0.513 0.513 0.518 0.494 0.513 2,217,114 0.5022 0.93%
2009-08-31 0 1.070 1.070 1.080 1.010 1.080 1,287,128 1,341,426 1.0422 0.508 0.508 0.513 0.480 0.513 2,709,016 0.4952 2.88%
2009-08-28 0 1.040 1.030 1.050 1.020 1.070 874,131 917,434 1.0495 0.494 0.489 0.499 0.485 0.508 1,839,782 0.4987 0.00%
2009-08-27 0 1.040 1.040 1.060 1.010 1.070 1,418,000 1,489,300 1.0503 0.494 0.494 0.504 0.480 0.508 2,984,462 0.4990 -2.80%
2009-08-26 0 1.070 1.050 1.070 1.040 1.080 2,771,632 2,927,708 1.0563 0.508 0.499 0.508 0.494 0.513 5,833,449 0.5019 1.90%
2009-08-25 0 1.050 1.040 1.050 1.040 1.070 1,490,197 1,575,921 1.0575 0.499 0.494 0.499 0.494 0.508 3,136,415 0.5025 -2.78%
2009-08-24 0 1.080 1.070 1.080 1.020 1.080 1,260,186 1,323,932 1.0506 0.513 0.508 0.513 0.485 0.513 2,652,311 0.4992 4.85%
2009-08-21 0 1.030 1.010 1.030 1.010 1.030 882,553 900,296 1.0201 0.489 0.480 0.489 0.480 0.489 1,857,508 0.4847 0.00%
2009-08-20 0 1.030 1.020 1.030 1.010 1.040 1,218,798 1,246,674 1.0229 0.489 0.485 0.489 0.480 0.494 2,565,202 0.4860 0.98%
2009-08-19 0 1.020 1.010 1.020 1.010 1.020 416,000 422,600 1.0159 0.485 0.480 0.485 0.480 0.485 875,554 0.4827 0.99%
2009-08-18 0 1.010 1.010 1.020 0.990 1.020 1,333,529 1,345,236 1.0088 0.480 0.480 0.485 0.470 0.485 2,806,676 0.4793 -1.94%
2009-08-17 0 1.030 1.020 1.030 1.020 1.050 999,000 1,030,010 1.0310 0.489 0.485 0.489 0.485 0.499 2,102,593 0.4899 -1.90%
2009-08-14 0 1.050 1.040 1.050 1.030 1.090 1,424,546 1,496,089 1.0502 0.499 0.494 0.499 0.489 0.518 2,998,239 0.4990 0.00%
2009-08-13 0 1.050 1.050 1.060 1.030 1.060 626,289 655,531 1.0467 0.499 0.499 0.504 0.489 0.504 1,318,149 0.4973 1.94%
2009-08-12 0 1.030 1.030 1.040 1.030 1.040 708,066 729,506 1.0303 0.489 0.489 0.494 0.489 0.494 1,490,265 0.4895 -1.90%
2009-08-11 0 1.050 1.030 1.040 1.020 1.050 1,004,000 1,048,160 1.0440 0.499 0.489 0.494 0.485 0.499 2,113,117 0.4960 0.96%
2009-08-10 0 1.040 1.030 1.050 1.040 1.060 884,104 921,043 1.0418 0.494 0.489 0.499 0.494 0.504 1,860,772 0.4950 0.00%
2009-08-07 0 1.040 1.030 1.040 1.030 1.060 306,000 316,680 1.0349 0.494 0.489 0.494 0.489 0.504 644,038 0.4917 -1.89%
2009-08-06 0 1.060 1.040 1.060 1.010 1.060 944,104 979,374 1.0374 0.504 0.494 0.504 0.480 0.504 1,987,054 0.4929 0.00%
2009-08-05 0 1.060 1.060 1.070 1.050 1.080 901,160 957,990 1.0631 0.504 0.504 0.508 0.499 0.513 1,896,670 0.5051 0.00%
2009-08-04 0 1.060 1.060 1.070 1.050 1.140 4,106,994 4,493,656 1.0941 0.504 0.504 0.508 0.499 0.542 8,643,983 0.5199 -4.50%
2009-08-03 0 1.110 1.090 1.110 1.040 1.140 4,783,054 5,268,217 1.1014 0.527 0.518 0.527 0.494 0.542 10,066,885 0.5233 7.77%
2009-07-31 0 1.030 1.020 1.030 1.020 1.060 3,184,593 3,285,957 1.0318 0.489 0.485 0.489 0.485 0.504 6,702,607 0.4903 1.98%
2009-07-30 0 1.010 1.000 1.020 0.990 1.040 1,711,161 1,733,218 1.0129 0.480 0.475 0.485 0.470 0.494 3,601,477 0.4813 -0.98%
2009-07-29 0 1.020 1.020 1.040 1.010 1.060 1,845,505 1,914,615 1.0374 0.485 0.485 0.494 0.480 0.504 3,884,231 0.4929 -0.97%
2009-07-28 0 1.030 1.020 1.030 1.020 1.050 1,500,056 1,551,594 1.0344 0.489 0.485 0.489 0.485 0.499 3,157,165 0.4915 0.00%
2009-07-27 0 1.030 1.020 1.030 1.020 1.060 2,930,132 3,027,252 1.0331 0.489 0.485 0.489 0.485 0.504 6,167,043 0.4909 -1.90%
2009-07-24 0 1.050 1.050 1.070 1.040 1.050 212,342 222,202 1.0464 0.499 0.499 0.508 0.494 0.499 446,916 0.4972 0.96%
2009-07-23 0 1.040 1.030 1.040 1.040 1.070 378,000 395,800 1.0471 0.494 0.489 0.494 0.494 0.508 795,576 0.4975 -0.95%
2009-07-22 0 1.050 1.040 1.060 1.050 1.090 990,318 1,052,058 1.0623 0.499 0.494 0.504 0.499 0.518 2,084,320 0.5047 -0.94%
2009-07-21 0 1.060 1.030 1.070 1.040 1.080 1,541,158 1,629,504 1.0573 0.504 0.489 0.508 0.494 0.513 3,243,672 0.5024 0.95%
2009-07-20 0 1.050 1.050 1.060 1.050 1.080 532,598 566,373 1.0634 0.499 0.499 0.504 0.499 0.513 1,120,958 0.5053 -0.94%
2009-07-17 0 1.060 1.050 1.070 1.020 1.080 835,432 871,310 1.0429 0.504 0.499 0.508 0.485 0.513 1,758,332 0.4955 4.95%
2009-07-16 0 1.010 1.010 1.020 1.000 1.040 386,013 391,752 1.0149 0.480 0.480 0.485 0.475 0.494 812,441 0.4822 0.00%
2009-07-15 0 1.010 1.010 1.030 1.000 1.020 466,000 469,660 1.0079 0.480 0.480 0.489 0.475 0.485 980,789 0.4789 -0.98%
2009-07-14 0 1.020 1.010 1.020 1.000 1.040 414,889 422,140 1.0175 0.485 0.480 0.485 0.475 0.494 873,216 0.4834 2.00%
2009-07-13 0 1.000 0.990 1.000 1.000 1.000 421,174 421,064 0.9997 0.475 0.470 0.475 0.475 0.475 886,444 0.4750 0.00%
2009-07-10 0 1.000 0.980 1.000 0.980 1.010 524,065 524,062 1.0000 0.475 0.466 0.475 0.466 0.480 1,102,999 0.4751 -1.96%
2009-07-09 0 1.020 1.010 1.030 1.010 1.030 366,000 373,460 1.0204 0.485 0.480 0.489 0.480 0.489 770,320 0.4848 0.99%
2009-07-08 0 1.010 1.010 1.020 1.000 1.050 1,566,000 1,589,500 1.0150 0.480 0.480 0.485 0.475 0.499 3,295,957 0.4823 -3.81%
2009-07-07 0 1.050 1.010 1.050 1.000 1.050 1,352,218 1,382,910 1.0227 0.499 0.480 0.499 0.475 0.499 2,846,011 0.4859 3.96%
2009-07-06 0 1.010 1.010 1.020 1.000 1.040 409,735 418,331 1.0210 0.480 0.480 0.485 0.475 0.494 862,369 0.4851 -1.94%
2009-07-03 0 1.030 1.020 1.030 1.000 1.040 184,660 190,380 1.0310 0.489 0.485 0.489 0.475 0.494 388,654 0.4898 0.00%
2009-07-02 0 1.030 1.020 1.030 1.020 1.050 1,058,290 1,092,441 1.0323 0.489 0.485 0.489 0.485 0.499 2,227,381 0.4905 0.00%
2009-06-30 0 1.030 1.010 1.030 1.000 1.030 805,047 811,415 1.0079 0.489 0.480 0.489 0.475 0.489 1,694,381 0.4789 1.98%
2009-06-29 0 1.010 1.010 1.030 1.000 1.070 1,770,115 1,811,393 1.0233 0.480 0.480 0.489 0.475 0.508 3,725,558 0.4862 -1.94%
2009-06-26 0 1.030 1.020 1.030 1.020 1.060 925,356 954,721 1.0317 0.489 0.485 0.489 0.485 0.504 1,947,595 0.4902 -3.74%
2009-06-25 0 1.070 1.050 1.070 1.020 1.070 1,492,308 1,554,165 1.0415 0.508 0.499 0.508 0.485 0.508 3,140,858 0.4948 3.88%
2009-06-24 0 1.030 1.020 1.030 1.010 1.060 797,022 822,467 1.0319 0.489 0.485 0.489 0.480 0.504 1,677,491 0.4903 -3.74%
2009-06-23 0 1.070 1.050 1.070 1.000 1.070 1,971,834 2,041,431 1.0353 0.508 0.499 0.508 0.475 0.508 4,150,115 0.4919 -1.83%
2009-06-22 0 1.090 1.080 1.090 1.050 1.100 4,244,483 4,542,506 1.0702 0.518 0.513 0.518 0.499 0.523 8,933,356 0.5085 0.93%
2009-06-19 0 1.080 1.080 1.090 1.060 1.070 5,889,382 6,293,978 1.0687 0.513 0.513 0.518 0.504 0.508 12,395,371 0.5078 0.93%
2009-06-18 0 1.070 1.060 1.070 1.060 1.100 1,706,000 1,829,640 1.0725 0.508 0.504 0.508 0.504 0.523 3,590,615 0.5096 -2.73%
2009-06-17 0 1.100 1.090 1.100 1.060 1.100 1,014,000 1,088,360 1.0733 0.523 0.518 0.523 0.504 0.523 2,134,164 0.5100 0.92%
2009-06-16 0 1.090 1.080 1.090 1.040 1.110 936,000 1,007,800 1.0767 0.518 0.513 0.518 0.494 0.527 1,969,997 0.5116 -0.91%
2009-06-15 0 1.100 1.100 1.110 1.090 1.120 1,016,000 1,116,800 1.0992 0.523 0.523 0.527 0.518 0.532 2,138,373 0.5223 -0.90%
2009-06-12 0 1.110 1.100 1.110 1.100 1.120 569,885 629,831 1.1052 0.527 0.523 0.527 0.523 0.532 1,199,436 0.5251 -0.89%
2009-06-11 0 1.120 1.100 1.120 1.100 1.150 1,898,000 2,114,160 1.1139 0.532 0.523 0.532 0.523 0.546 3,994,717 0.5292 1.82%
2009-06-10 0 1.100 1.090 1.100 1.070 1.100 1,768,000 1,909,360 1.0800 0.523 0.518 0.523 0.508 0.523 3,721,106 0.5131 1.85%
2009-06-09 0 1.080 1.070 1.080 1.060 1.090 4,120,000 4,408,120 1.0699 0.513 0.508 0.513 0.504 0.518 8,671,356 0.5084 -1.82%
2009-06-08 0 1.100 1.110 1.120 1.040 1.120 3,852,000 4,193,320 1.0886 0.523 0.527 0.532 0.494 0.532 8,107,297 0.5172 3.77%
2009-06-05 0 1.060 1.050 1.070 1.040 1.060 1,054,000 1,108,200 1.0514 0.504 0.499 0.508 0.494 0.504 2,218,352 0.4996 0.95%
2009-06-04 0 1.050 1.060 1.070 1.030 1.070 3,638,000 3,833,240 1.0537 0.499 0.504 0.508 0.489 0.508 7,656,892 0.5006 0.00%
2009-06-03 0 1.050 1.050 1.060 1.030 1.080 3,018,000 3,205,720 1.0622 0.499 0.499 0.504 0.489 0.513 6,351,979 0.5047 -2.78%
2009-06-02 0 1.080 1.080 1.100 1.050 1.120 2,646,000 2,838,500 1.0728 0.513 0.513 0.523 0.499 0.532 5,569,031 0.5097 0.00%
2009-06-01 0 1.080 1.070 1.090 1.000 1.090 1,716,000 1,811,600 1.0557 0.513 0.508 0.518 0.475 0.518 3,611,662 0.5016 2.86%
2009-05-29 0 1.050 1.050 1.080 1.040 1.090 1,045,403 1,115,543 1.0671 0.499 0.499 0.513 0.494 0.518 2,200,258 0.5070 -0.94%
2009-05-27 0 1.060 1.060 1.070 1.050 1.110 3,510,000 3,742,800 1.0663 0.504 0.504 0.508 0.499 0.527 7,387,491 0.5066 0.95%
2009-05-26 0 1.050 1.050 1.060 1.030 1.080 906,000 958,520 1.0580 0.499 0.499 0.504 0.489 0.513 1,906,857 0.5027 0.00%
2009-05-25 0 1.050 1.040 1.050 1.030 1.080 3,594,000 3,791,380 1.0549 0.499 0.494 0.499 0.489 0.513 7,564,285 0.5012 -2.78%
2009-05-22 0 1.080 1.070 1.080 1.030 1.100 800,000 855,040 1.0688 0.513 0.508 0.513 0.489 0.523 1,683,759 0.5078 -4.42%
2009-05-21 0 1.130 1.110 1.130 1.080 1.140 2,318,000 2,571,300 1.1093 0.537 0.527 0.537 0.513 0.542 4,878,690 0.5270 5.61%
2009-05-20 0 1.070 1.070 1.080 0.980 1.070 2,580,000 2,685,320 1.0408 0.508 0.508 0.513 0.466 0.508 5,430,121 0.4945 7.00%
2009-05-19 0 1.000 0.980 1.010 0.940 1.010 1,389,000 1,356,380 0.9765 0.475 0.466 0.480 0.447 0.480 2,923,426 0.4640 4.17%
2009-05-18 0 0.960 0.940 0.970 0.920 0.960 2,818,000 2,673,500 0.9487 0.456 0.447 0.461 0.437 0.456 5,931,039 0.4508 2.13%
2009-05-15 0 0.940 0.930 0.940 0.930 0.960 1,852,000 1,745,180 0.9423 0.447 0.442 0.447 0.442 0.456 3,897,901 0.4477 2.17%
2009-05-14 0 0.920 0.910 0.920 0.910 0.940 1,472,000 1,355,280 0.9207 0.437 0.432 0.437 0.432 0.447 3,098,116 0.4375 -3.16%
2009-05-13 0 0.950 0.920 0.950 0.920 0.960 552,000 523,200 0.9478 0.451 0.437 0.451 0.437 0.456 1,161,793 0.4503 0.00%
2009-05-12 0 0.950 0.940 0.950 0.910 0.970 632,000 594,420 0.9405 0.451 0.447 0.451 0.432 0.461 1,330,169 0.4469 -2.06%
2009-05-11 0 0.970 0.950 0.970 0.960 1.000 974,000 947,980 0.9733 0.461 0.451 0.461 0.456 0.475 2,049,976 0.4624 -1.02%
2009-05-08 0 0.980 0.970 0.980 0.920 1.000 4,552,000 4,438,900 0.9752 0.466 0.461 0.466 0.437 0.475 9,580,586 0.4633 0.04%
2009-05-07 0 0.990 0.990 1.000 0.880 1.000 2,798,500 2,614,275 0.9342 0.465 0.465 0.470 0.414 0.470 5,952,295 0.4392 10.00%
2009-05-06 0 0.900 0.870 0.900 0.800 0.900 2,700,000 2,321,980 0.8600 0.423 0.409 0.423 0.376 0.423 5,742,790 0.4043 12.50%
2009-05-05 0 0.800 0.790 0.800 0.790 0.820 1,320,830 1,058,132 0.8011 0.376 0.371 0.376 0.371 0.386 2,809,351 0.3766 -1.23%
2009-05-04 0 0.810 0.780 0.810 0.770 0.810 3,822,000 3,007,440 0.7869 0.381 0.367 0.381 0.362 0.381 8,129,238 0.3700 5.19%
2009-04-30 0 0.770 0.750 0.770 0.730 0.780 836,000 623,080 0.7453 0.362 0.353 0.362 0.343 0.367 1,778,138 0.3504 2.67%
2009-04-29 0 0.750 0.730 0.750 0.710 0.750 1,210,000 888,060 0.7339 0.353 0.343 0.353 0.334 0.353 2,573,621 0.3451 1.35%
2009-04-28 0 0.740 0.720 0.740 0.690 0.740 1,900,000 1,347,920 0.7094 0.348 0.339 0.348 0.324 0.348 4,041,222 0.3335 -1.33%
2009-04-27 0 0.750 0.730 0.750 0.700 0.780 2,341,000 1,731,110 0.7395 0.353 0.343 0.353 0.329 0.367 4,979,211 0.3477 -6.25%
2009-04-24 0 0.800 0.770 0.800 0.770 0.800 2,940,000 2,325,780 0.7911 0.376 0.362 0.376 0.362 0.376 6,253,260 0.3719 0.00%
2009-04-23 0 0.800 0.780 0.800 0.750 0.800 1,488,000 1,141,180 0.7669 0.376 0.367 0.376 0.353 0.376 3,164,915 0.3606 2.56%
2009-04-22 0 0.780 0.750 0.780 0.750 0.800 1,646,500 1,270,110 0.7714 0.367 0.353 0.367 0.353 0.376 3,502,038 0.3627 4.00%
2009-04-21 0 0.750 0.750 0.760 0.730 0.750 336,000 250,140 0.7445 0.353 0.353 0.357 0.343 0.353 714,658 0.3500 -3.85%
2009-04-20 0 0.780 0.760 0.780 0.720 0.780 3,292,000 2,502,120 0.7601 0.367 0.357 0.367 0.339 0.367 7,001,949 0.3573 1.30%
2009-04-17 0 0.770 0.750 0.770 0.750 0.820 1,532,000 1,213,100 0.7918 0.362 0.353 0.362 0.353 0.386 3,258,501 0.3723 -2.53%
2009-04-16 0 0.790 0.780 0.790 0.780 0.820 1,222,000 971,100 0.7947 0.371 0.367 0.371 0.367 0.386 2,599,144 0.3736 0.00%
2009-04-15 0 0.790 0.780 0.790 0.740 0.790 1,421,000 1,101,850 0.7754 0.371 0.367 0.371 0.348 0.371 3,022,409 0.3646 0.00%
2009-04-14 0 0.790 0.760 0.800 0.760 0.800 2,818,000 2,181,000 0.7740 0.371 0.357 0.376 0.357 0.376 5,993,771 0.3639 2.60%
2009-04-09 0 0.770 0.770 0.780 0.760 0.800 1,922,000 1,488,920 0.7747 0.362 0.362 0.367 0.357 0.376 4,088,015 0.3642 1.32%
2009-04-08 0 0.760 0.760 0.770 0.710 0.770 1,342,000 971,300 0.7238 0.357 0.357 0.362 0.334 0.362 2,854,379 0.3403 0.00%
2009-04-07 0 0.760 0.750 0.760 0.720 0.760 1,912,112 1,424,676 0.7451 0.357 0.353 0.357 0.339 0.357 4,066,984 0.3503 2.70%
2009-04-06 0 0.740 0.720 0.740 0.700 0.760 1,738,000 1,262,940 0.7267 0.348 0.339 0.348 0.329 0.357 3,696,655 0.3416 5.71%
2009-04-03 0 0.700 0.680 0.700 0.660 0.710 2,964,166 2,025,040 0.6832 0.329 0.320 0.329 0.310 0.334 6,304,660 0.3212 -1.41%
2009-04-02 0 0.710 0.690 0.710 0.660 0.710 2,582,000 1,792,080 0.6941 0.334 0.324 0.334 0.310 0.334 5,491,809 0.3263 5.97%
2009-04-01 0 0.670 0.660 0.690 0.670 0.690 474,000 322,740 0.6809 0.315 0.310 0.324 0.315 0.324 1,008,179 0.3201 -4.29%
2009-03-31 0 0.700 0.690 0.700 0.640 0.700 768,000 512,100 0.6668 0.329 0.324 0.329 0.301 0.329 1,633,505 0.3135 0.00%
2009-03-30 0 0.700 0.700 0.710 0.680 0.710 2,421,200 1,681,868 0.6946 0.329 0.329 0.334 0.320 0.334 5,149,793 0.3266 -2.78%
2009-03-27 0 0.720 0.710 0.720 0.650 0.720 3,584,000 2,462,520 0.6871 0.339 0.334 0.339 0.306 0.339 7,623,022 0.3230 10.77%
2009-03-26 0 0.650 0.640 0.650 0.600 0.650 3,280,000 2,024,680 0.6173 0.306 0.301 0.306 0.282 0.306 6,976,426 0.2902 4.84%
2009-03-25 0 0.620 0.600 0.620 0.600 0.630 1,982,662 1,224,745 0.6177 0.291 0.282 0.291 0.282 0.296 4,217,041 0.2904 0.00%
2009-03-24 0 0.620 0.610 0.620 0.600 0.620 2,956,000 1,802,680 0.6098 0.291 0.287 0.291 0.282 0.291 6,287,291 0.2867 3.33%
2009-03-23 0 0.600 0.590 0.600 0.550 0.600 2,128,000 1,233,460 0.5796 0.282 0.277 0.282 0.259 0.282 4,526,169 0.2725 5.26%
2009-03-20 0 0.570 0.560 0.570 0.550 0.570 632,000 352,600 0.5579 0.268 0.263 0.268 0.259 0.268 1,344,238 0.2623 0.00%
2009-03-19 0 0.570 0.570 0.580 0.570 0.600 1,848,000 1,072,420 0.5803 0.268 0.268 0.273 0.268 0.282 3,930,620 0.2728 -3.39%
2009-03-18 0 0.590 0.580 0.590 0.540 0.600 9,670,000 5,509,820 0.5698 0.277 0.273 0.277 0.254 0.282 20,567,695 0.2679 11.32%
2009-03-17 0 0.530 0.520 0.530 0.530 0.550 2,766,600 1,496,386 0.5409 0.249 0.244 0.249 0.249 0.259 5,884,445 0.2543 -3.64%
2009-03-16 0 0.550 0.540 0.550 0.510 0.620 24,931,000 13,687,320 0.5490 0.259 0.254 0.259 0.240 0.291 53,027,218 0.2581 -9.84%
2009-03-13 0 0.610 0.600 0.610 0.600 0.650 7,966,000 4,983,060 0.6255 0.287 0.282 0.287 0.282 0.306 16,943,357 0.2941 -4.69%
2009-03-12 0 0.640 0.630 0.640 0.610 0.660 4,711,000 3,043,310 0.6460 0.301 0.296 0.301 0.287 0.310 10,020,105 0.3037 -4.48%
2009-03-11 0 0.670 0.630 0.670 0.640 0.690 3,284,000 2,169,340 0.6606 0.315 0.296 0.315 0.301 0.324 6,984,934 0.3106 1.52%
2009-03-10 0 0.660 0.660 0.690 0.610 0.720 3,944,000 2,636,180 0.6684 0.310 0.310 0.324 0.287 0.339 8,388,727 0.3143 -8.33%
2009-03-09 0 0.720 0.700 0.710 0.700 0.720 462,000 328,680 0.7114 0.339 0.329 0.334 0.329 0.339 982,655 0.3345 -1.37%
2009-03-06 0 0.730 0.720 0.730 0.720 0.750 1,182,000 868,440 0.7347 0.343 0.339 0.343 0.339 0.353 2,514,066 0.3454 -2.67%
2009-03-05 0 0.750 0.740 0.750 0.740 0.760 882,000 661,400 0.7499 0.353 0.348 0.353 0.348 0.357 1,875,978 0.3526 1.35%
2009-03-04 0 0.740 0.740 0.750 0.690 0.760 2,002,736 1,462,884 0.7304 0.348 0.348 0.353 0.324 0.357 4,259,738 0.3434 2.78%
2009-03-03 0 0.720 0.710 0.720 0.700 0.770 5,617,612 4,087,901 0.7277 0.339 0.334 0.339 0.329 0.362 11,948,431 0.3421 -8.86%
2009-03-02 0 0.790 0.790 0.800 0.740 0.840 3,562,000 2,809,000 0.7886 0.371 0.371 0.376 0.348 0.395 7,576,228 0.3708 3.95%
2009-02-27 0 0.760 0.760 0.790 0.680 0.790 5,714,000 4,200,680 0.7352 0.357 0.357 0.371 0.320 0.371 12,153,445 0.3456 4.11%
2009-02-26 0 0.730 0.720 0.730 0.720 0.760 836,000 615,480 0.7362 0.343 0.339 0.343 0.339 0.357 1,778,138 0.3461 -3.95%
2009-02-25 0 0.760 0.750 0.760 0.740 0.780 2,078,000 1,595,180 0.7677 0.357 0.353 0.357 0.348 0.367 4,419,821 0.3609 4.11%
2009-02-24 0 0.730 0.730 0.740 0.720 0.740 634,000 458,420 0.7231 0.343 0.343 0.348 0.339 0.348 1,348,492 0.3400 0.00%
2009-02-23 0 0.730 0.730 0.740 0.720 0.730 578,000 420,680 0.7278 0.343 0.343 0.348 0.339 0.343 1,229,382 0.3422 -1.35%
2009-02-20 0 0.740 0.730 0.750 0.720 0.740 320,000 235,300 0.7353 0.348 0.343 0.353 0.339 0.348 680,627 0.3457 0.00%
2009-02-19 0 0.740 0.730 0.740 0.700 0.740 680,000 489,140 0.7193 0.348 0.343 0.348 0.329 0.348 1,446,332 0.3382 5.71%
2009-02-18 0 0.700 0.700 0.720 0.700 0.750 2,820,000 1,996,080 0.7078 0.329 0.329 0.339 0.329 0.353 5,998,025 0.3328 -2.78%
2009-02-17 0 0.720 0.710 0.720 0.700 0.750 1,590,000 1,142,060 0.7183 0.339 0.334 0.339 0.329 0.353 3,381,865 0.3377 -1.37%
2009-02-16 0 0.730 0.730 0.740 0.720 0.740 620,000 453,160 0.7309 0.343 0.343 0.348 0.339 0.348 1,318,715 0.3436 -1.35%
2009-02-13 0 0.740 0.730 0.740 0.740 0.750 1,548,000 1,153,760 0.7453 0.348 0.343 0.348 0.348 0.353 3,292,533 0.3504 -1.33%
2009-02-12 0 0.750 0.740 0.750 0.740 0.780 3,054,000 2,290,440 0.7500 0.353 0.348 0.353 0.348 0.367 6,495,733 0.3526 -3.85%
2009-02-11 0 0.780 0.770 0.780 0.760 0.810 2,288,000 1,794,180 0.7842 0.367 0.362 0.367 0.357 0.381 4,866,483 0.3687 -4.88%
2009-02-10 0 0.820 0.820 0.840 0.820 0.840 1,194,500 993,245 0.8315 0.386 0.386 0.395 0.386 0.395 2,540,653 0.3909 -1.20%
2009-02-09 0 0.830 0.830 0.840 0.820 0.840 542,000 452,340 0.8346 0.390 0.390 0.395 0.386 0.395 1,152,812 0.3924 1.22%
2009-02-06 0 0.820 0.820 0.840 0.810 0.840 1,016,000 841,200 0.8280 0.386 0.386 0.395 0.381 0.395 2,160,990 0.3893 -1.20%
2009-02-05 0 0.830 0.830 0.850 0.830 0.860 2,166,000 1,829,620 0.8447 0.390 0.390 0.400 0.390 0.404 4,606,994 0.3971 1.22%
2009-02-04 0 0.820 0.820 0.830 0.820 0.830 1,560,000 1,288,100 0.8257 0.386 0.386 0.390 0.386 0.390 3,318,056 0.3882 0.00%
2009-02-03 0 0.820 0.820 0.840 0.810 0.850 2,509,044 2,094,712 0.8349 0.386 0.386 0.395 0.381 0.400 5,336,634 0.3925 -3.53%
2009-02-02 0 0.850 0.850 0.860 0.840 0.880 1,053,000 895,550 0.8505 0.400 0.400 0.404 0.395 0.414 2,239,688 0.3999 -3.41%
2009-01-30 0 0.880 0.870 0.880 0.840 0.880 2,707,000 2,291,830 0.8466 0.414 0.409 0.414 0.395 0.414 5,757,678 0.3980 2.33%
2009-01-29 0 0.860 0.850 0.870 0.820 0.910 2,893,661 2,487,652 0.8597 0.404 0.400 0.409 0.386 0.428 6,154,699 0.4042 -4.44%
2009-01-23 0 0.900 0.900 0.910 0.880 0.910 460,000 410,640 0.8927 0.423 0.423 0.428 0.414 0.428 978,401 0.4197 1.12%
2009-01-22 0 0.890 0.890 0.900 0.890 0.920 1,416,000 1,274,260 0.8999 0.418 0.418 0.423 0.418 0.433 3,011,774 0.4231 -3.26%
2009-01-21 0 0.920 0.900 0.920 0.900 0.950 1,326,000 1,224,740 0.9236 0.433 0.423 0.433 0.423 0.447 2,820,348 0.4343 -2.13%
2009-01-20 0 0.940 0.910 0.940 0.910 0.940 1,382,000 1,287,840 0.9319 0.442 0.428 0.442 0.428 0.442 2,939,458 0.4381 0.00%
2009-01-19 0 0.940 0.930 0.940 0.910 0.950 1,856,525 1,738,333 0.9363 0.442 0.437 0.442 0.428 0.447 3,948,753 0.4402 -1.05%
2009-01-16 0 0.950 0.940 0.950 0.940 0.960 872,000 826,200 0.9475 0.447 0.442 0.447 0.442 0.451 1,854,708 0.4455 0.00%
2009-01-15 0 0.950 0.940 0.950 0.940 0.980 34,736,000 33,018,240 0.9505 0.447 0.442 0.447 0.442 0.461 73,882,053 0.4469 -4.04%
2009-01-14 0 0.990 0.970 0.990 0.980 1.030 6,123,351 6,034,184 0.9854 0.465 0.456 0.465 0.461 0.484 13,024,117 0.4633 1.02%
2009-01-13 0 0.980 0.980 1.000 0.960 1.060 1,978,000 1,997,360 1.0098 0.461 0.461 0.470 0.451 0.498 4,207,125 0.4748 -2.00%
2009-01-12 0 1.000 0.980 1.000 0.970 1.020 1,234,000 1,219,820 0.9885 0.470 0.461 0.470 0.456 0.480 2,624,668 0.4648 1.01%
2009-01-09 0 0.990 0.990 1.010 0.990 1.040 1,218,000 1,222,800 1.0039 0.465 0.465 0.475 0.465 0.489 2,590,636 0.4720 0.00%
2009-01-08 0 0.990 0.980 1.000 0.980 1.070 2,924,432 2,937,642 1.0045 0.465 0.461 0.470 0.461 0.503 6,220,147 0.4723 -2.94%
2009-01-07 0 1.020 1.020 1.030 0.990 1.100 5,674,546 5,923,451 1.0439 0.480 0.480 0.484 0.465 0.517 12,069,527 0.4908 4.08%
2009-01-06 0 0.980 0.980 1.000 0.960 1.040 2,814,525 2,817,501 1.0011 0.461 0.461 0.470 0.451 0.489 5,986,380 0.4707 -5.77%
2009-01-05 0 1.040 1.040 1.050 1.030 1.070 1,166,000 1,226,980 1.0523 0.489 0.489 0.494 0.484 0.503 2,480,034 0.4947 -1.89%
2009-01-02 0 1.060 1.070 1.080 1.060 1.100 804,000 864,280 1.0750 0.498 0.503 0.508 0.498 0.517 1,710,075 0.5054 -0.93%
2008-12-31 0 1.070 1.050 1.070 1.040 1.070 662,000 703,720 1.0630 0.503 0.494 0.503 0.489 0.503 1,408,047 0.4998 0.94%
2008-12-30 0 1.060 1.040 1.060 1.040 1.070 589,000 620,380 1.0533 0.498 0.489 0.498 0.489 0.503 1,252,779 0.4952 0.00%
2008-12-29 0 1.060 1.060 1.070 1.040 1.090 1,126,700 1,196,599 1.0620 0.498 0.498 0.503 0.489 0.512 2,396,445 0.4993 0.95%
2008-12-24 0 1.050 1.030 1.070 0.970 1.070 1,084,000 1,101,240 1.0159 0.494 0.484 0.503 0.456 0.503 2,305,624 0.4776 7.14%
2008-12-23 0 0.980 0.960 0.980 0.960 0.980 308,000 299,020 0.9708 0.461 0.451 0.461 0.451 0.461 655,103 0.4564 1.03%
2008-12-22 0 0.970 0.970 0.980 0.960 1.000 1,964,000 1,913,280 0.9742 0.456 0.456 0.461 0.451 0.470 4,177,348 0.4580 -1.02%
2008-12-19 0 0.980 0.970 0.980 0.960 1.000 3,170,000 3,085,200 0.9732 0.461 0.456 0.461 0.451 0.470 6,742,460 0.4576 -2.00%
2008-12-18 0 1.000 0.980 1.000 0.950 1.020 960,000 945,920 0.9853 0.470 0.461 0.470 0.447 0.480 2,041,881 0.4633 0.00%
2008-12-17 0 1.000 0.980 1.000 0.970 1.000 350,000 344,700 0.9849 0.470 0.461 0.470 0.456 0.470 744,436 0.4630 0.00%
2008-12-16 0 1.000 0.970 1.000 0.950 1.030 1,042,000 1,017,340 0.9763 0.470 0.456 0.470 0.447 0.484 2,216,291 0.4590 4.17%
2008-12-15 0 0.960 0.940 0.960 0.940 0.960 654,000 620,620 0.9490 0.451 0.442 0.451 0.442 0.451 1,391,031 0.4462 1.05%
2008-12-12 0 0.950 0.930 0.950 0.930 0.960 952,000 900,380 0.9458 0.447 0.437 0.447 0.437 0.451 2,024,865 0.4447 -1.04%
2008-12-11 0 0.960 0.950 0.960 0.930 0.970 1,386,000 1,318,240 0.9511 0.451 0.447 0.451 0.437 0.456 2,947,965 0.4472 1.05%
2008-12-10 0 0.950 0.940 0.950 0.930 0.960 690,000 653,280 0.9468 0.447 0.442 0.447 0.437 0.451 1,467,602 0.4451 0.00%
2008-12-09 0 0.950 0.940 0.950 0.930 0.960 561,000 530,800 0.9462 0.447 0.442 0.447 0.437 0.451 1,193,224 0.4448 -1.04%
2008-12-08 0 0.960 0.930 0.960 0.930 1.000 1,774,000 1,668,860 0.9407 0.451 0.437 0.451 0.437 0.470 3,773,226 0.4423 0.00%
2008-12-05 0 0.960 0.940 0.960 0.920 1.000 2,142,000 2,028,300 0.9469 0.451 0.442 0.451 0.433 0.470 4,555,946 0.4452 0.00%
2008-12-04 0 0.960 0.950 0.960 0.940 0.980 2,414,000 2,319,120 0.9607 0.451 0.447 0.451 0.442 0.461 5,134,479 0.4517 1.05%
2008-12-03 0 0.950 0.950 0.960 0.900 0.960 4,418,000 4,066,540 0.9204 0.447 0.447 0.451 0.423 0.451 9,396,905 0.4328 -1.04%
2008-12-02 0 0.960 0.950 0.960 0.910 0.960 4,218,000 3,887,620 0.9217 0.451 0.447 0.451 0.428 0.451 8,971,514 0.4333 2.13%
2008-12-01 0 0.940 0.940 0.970 0.920 1.020 7,637,000 7,281,660 0.9535 0.442 0.442 0.456 0.433 0.480 16,243,587 0.4483 -9.62%
2008-11-28 0 1.040 1.020 1.040 1.020 1.150 2,982,000 3,223,320 1.0809 0.489 0.480 0.489 0.480 0.541 6,342,592 0.5082 -7.96%
2008-11-27 0 1.130 1.100 1.130 0.950 1.150 3,452,000 3,526,060 1.0215 0.531 0.517 0.531 0.447 0.541 7,342,263 0.4802 15.31%
2008-11-26 0 0.980 0.960 0.980 0.970 0.990 2,102,000 2,045,180 0.9730 0.461 0.451 0.461 0.456 0.465 4,470,868 0.4574 -1.01%
2008-11-25 0 0.990 0.950 0.990 0.930 0.990 2,847,200 2,716,582 0.9541 0.465 0.447 0.465 0.437 0.465 6,055,878 0.4486 3.13%
2008-11-24 0 0.960 0.950 0.960 0.960 1.020 2,502,000 2,441,740 0.9759 0.451 0.447 0.451 0.451 0.480 5,321,652 0.4588 -3.03%
2008-11-21 0 0.990 0.990 1.000 0.900 0.990 3,060,472 2,902,385 0.9483 0.465 0.465 0.470 0.423 0.465 6,509,499 0.4459 -1.00%
2008-11-20 0 1.000 0.990 1.000 0.950 1.090 3,450,000 3,489,640 1.0115 0.470 0.465 0.470 0.447 0.512 7,338,009 0.4756 -8.26%
2008-11-19 0 1.090 1.080 1.100 1.080 1.200 2,214,800 2,475,416 1.1177 0.512 0.508 0.517 0.508 0.564 4,710,789 0.5255 -9.17%
2008-11-18 0 1.200 1.150 1.200 1.150 1.230 1,796,000 2,127,820 1.1848 0.564 0.541 0.564 0.541 0.578 3,820,019 0.5570 -3.23%
2008-11-17 0 1.240 1.200 1.240 1.150 1.240 890,000 1,069,620 1.2018 0.583 0.564 0.583 0.541 0.583 1,892,994 0.5650 -0.80%
2008-11-14 0 1.250 1.200 1.250 1.190 1.390 1,776,000 2,275,820 1.2814 0.588 0.564 0.588 0.559 0.654 3,777,479 0.6025 -10.71%
2008-11-13 0 1.400 1.300 1.400 1.130 1.400 2,328,000 2,725,900 1.1709 0.658 0.611 0.658 0.531 0.658 4,951,561 0.5505 19.66%
2008-11-12 0 1.170 1.170 1.180 1.110 1.170 1,562,000 1,780,660 1.1400 0.550 0.550 0.555 0.522 0.550 3,322,310 0.5360 0.00%
2008-11-11 0 1.170 1.150 1.170 1.100 1.210 2,332,000 2,699,640 1.1577 0.550 0.541 0.550 0.517 0.569 4,960,069 0.5443 6.36%
2008-11-10 0 1.100 1.070 1.100 1.050 1.100 1,372,000 1,486,200 1.0832 0.517 0.503 0.517 0.494 0.517 2,918,188 0.5093 4.76%
2008-11-07 0 1.050 1.050 1.100 0.900 1.130 1,414,000 1,512,380 1.0696 0.494 0.494 0.517 0.423 0.531 3,007,520 0.5029 -7.08%
2008-11-06 0 1.130 1.070 1.130 1.080 1.130 1,400,000 1,546,480 1.1046 0.531 0.503 0.531 0.508 0.531 2,977,743 0.5193 -3.42%
2008-11-05 0 1.170 1.120 1.170 1.080 1.180 3,370,000 3,796,220 1.1265 0.550 0.527 0.550 0.508 0.555 7,167,852 0.5296 0.86%
2008-11-04 0 1.160 1.150 1.160 1.060 1.280 3,134,000 3,561,980 1.1366 0.545 0.541 0.545 0.498 0.602 6,665,890 0.5344 -7.20%
2008-11-03 0 1.250 1.250 1.270 1.200 1.350 5,736,000 7,324,920 1.2770 0.588 0.588 0.597 0.564 0.635 12,200,238 0.6004 -5.30%
2008-10-31 0 1.320 1.290 1.300 1.290 1.370 3,914,000 5,111,500 1.3060 0.621 0.606 0.611 0.606 0.644 8,324,918 0.6140 -2.22%
2008-10-30 0 1.350 1.320 1.350 1.260 1.400 1,834,000 2,397,480 1.3072 0.635 0.621 0.635 0.592 0.658 3,900,843 0.6146 1.50%
2008-10-29 0 1.330 1.310 1.330 1.200 1.330 3,259,982 4,029,509 1.2361 0.625 0.616 0.625 0.564 0.625 6,933,849 0.5811 3.91%
2008-10-28 0 1.280 1.300 1.400 0.950 1.400 1,722,000 1,898,680 1.1026 0.602 0.611 0.658 0.447 0.658 3,662,624 0.5184 15.32%
2008-10-27 0 1.110 1.050 1.110 1.000 1.150 902,000 949,540 1.0527 0.522 0.494 0.522 0.470 0.541 1,918,517 0.4949 -3.48%
2008-10-24 0 1.150 1.100 1.150 1.030 1.150 684,000 761,040 1.1126 0.541 0.517 0.541 0.484 0.541 1,454,840 0.5231 -2.54%
2008-10-23 0 1.180 1.120 1.180 1.120 1.210 310,000 359,140 1.1585 0.555 0.527 0.555 0.527 0.569 659,357 0.5447 -0.84%
2008-10-22 0 1.190 1.150 1.190 1.150 1.210 928,000 1,074,820 1.1582 0.559 0.541 0.559 0.541 0.569 1,973,818 0.5445 -2.46%
2008-10-21 0 1.220 1.220 1.230 1.200 1.230 1,838,000 2,225,420 1.2108 0.574 0.574 0.578 0.564 0.578 3,909,351 0.5693 0.00%
2008-10-20 0 1.220 1.210 1.220 1.150 1.260 2,646,000 3,192,500 1.2065 0.574 0.569 0.574 0.541 0.592 5,627,934 0.5673 -3.17%
2008-10-17 0 1.260 1.240 1.260 1.210 1.290 1,026,000 1,277,120 1.2448 0.592 0.583 0.592 0.569 0.606 2,182,260 0.5852 -3.82%
2008-10-16 0 1.310 1.310 1.340 1.210 1.310 2,182,000 2,700,180 1.2375 0.616 0.616 0.630 0.569 0.616 4,641,025 0.5818 0.00%
2008-10-15 0 1.310 1.280 1.310 1.250 1.320 520,000 671,460 1.2913 0.616 0.602 0.616 0.588 0.621 1,106,019 0.6071 0.77%
2008-10-14 0 1.300 1.330 1.370 1.300 1.380 918,000 1,232,380 1.3425 0.611 0.625 0.644 0.611 0.649 1,952,548 0.6312 -0.76%
2008-10-13 0 1.310 1.310 1.320 1.280 1.340 733,200 960,992 1.3107 0.616 0.616 0.621 0.602 0.630 1,559,486 0.6162 -2.24%
2008-10-10 0 1.340 1.340 1.350 1.200 1.340 740,000 919,880 1.2431 0.630 0.630 0.635 0.564 0.630 1,573,950 0.5844 1.52%
2008-10-09 0 1.320 1.320 1.400 1.280 1.400 1,412,000 1,884,560 1.3347 0.621 0.621 0.658 0.602 0.658 3,003,266 0.6275 -1.49%
2008-10-08 0 1.340 1.270 1.400 1.240 1.400 1,648,000 2,189,232 1.3284 0.630 0.597 0.658 0.583 0.658 3,505,229 0.6246 -5.63%
2008-10-06 0 1.420 1.390 1.420 1.330 1.490 10,544,864 14,854,218 1.4087 0.668 0.654 0.668 0.625 0.701 22,428,495 0.6623 -1.39%
2008-10-03 0 1.440 1.430 1.440 1.300 1.490 2,088,000 2,989,380 1.4317 0.677 0.672 0.677 0.611 0.701 4,441,091 0.6731 0.00%
2008-10-02 0 1.440 1.390 1.450 1.350 1.510 1,324,000 1,913,800 1.4455 0.677 0.654 0.682 0.635 0.710 2,816,094 0.6796 -2.04%
2008-09-30 0 1.470 1.450 1.470 1.300 1.490 466,000 680,840 1.4610 0.691 0.682 0.691 0.611 0.701 991,163 0.6869 -2.65%
2008-09-29 0 1.510 1.510 1.530 1.480 1.510 562,400 843,240 1.4994 0.710 0.710 0.719 0.696 0.710 1,196,202 0.7049 1.34%
2008-09-26 0 1.490 1.490 1.500 1.450 1.520 3,333,000 4,931,660 1.4796 0.701 0.701 0.705 0.682 0.715 7,089,155 0.6957 -1.32%
2008-09-25 0 1.510 1.490 1.510 1.480 1.550 5,246,000 7,869,900 1.5002 0.710 0.701 0.710 0.696 0.729 11,158,028 0.7053 -3.82%
2008-09-24 0 1.570 1.530 1.570 1.530 1.600 560,000 875,160 1.5628 0.738 0.719 0.738 0.719 0.752 1,191,097 0.7348 -1.26%
2008-09-23 0 1.590 1.560 1.600 1.540 1.660 7,009,500 11,203,630 1.5983 0.748 0.733 0.752 0.724 0.780 14,908,920 0.7515 -3.05%
2008-09-22 0 1.640 1.600 1.640 1.590 1.660 1,490,000 2,425,820 1.6281 0.771 0.752 0.771 0.748 0.780 3,169,169 0.7654 6.49%
2008-09-19 0 1.540 1.540 1.550 1.480 1.650 6,076,000 9,334,620 1.5363 0.724 0.724 0.729 0.696 0.776 12,923,404 0.7223 0.00%
2008-09-18 0 1.540 1.500 1.540 1.460 1.540 3,568,000 5,363,440 1.5032 0.724 0.705 0.724 0.686 0.724 7,588,990 0.7067 -0.13%
2008-09-17 0 1.600 1.580 1.600 1.570 1.640 676,000 1,076,100 1.5919 0.725 0.716 0.725 0.711 0.743 1,491,906 0.7213 0.63%
2008-09-16 0 1.590 1.580 1.590 1.550 1.680 3,312,800 5,392,614 1.6278 0.720 0.716 0.720 0.702 0.761 7,311,222 0.7376 -7.56%
2008-09-12 0 1.720 1.700 1.720 1.680 1.750 1,300,400 2,226,144 1.7119 0.779 0.770 0.779 0.761 0.793 2,869,933 0.7757 1.18%
2008-09-11 0 1.700 1.680 1.700 1.690 1.900 2,562,000 4,497,600 1.7555 0.770 0.761 0.770 0.766 0.861 5,654,235 0.7954 -10.53%
2008-09-10 0 1.900 1.880 1.930 1.850 1.900 138,000 260,360 1.8867 0.861 0.852 0.875 0.838 0.861 304,561 0.8549 -1.55%
2008-09-09 0 1.930 1.930 1.950 1.900 1.930 326,000 624,320 1.9151 0.875 0.875 0.884 0.861 0.875 719,469 0.8678 0.00%
2008-09-08 0 1.930 1.910 1.930 1.900 1.920 256,000 489,240 1.9111 0.875 0.865 0.875 0.861 0.870 564,982 0.8659 -2.03%
2008-09-05 0 1.970 1.960 1.980 1.960 1.980 78,000 153,520 1.9682 0.893 0.888 0.897 0.888 0.897 172,143 0.8918 -1.50%
2008-09-04 0 2.000 1.980 2.020 1.970 2.020 258,000 513,900 1.9919 0.906 0.897 0.915 0.893 0.915 569,396 0.9025 -0.50%
2008-09-03 0 2.010 1.990 2.010 1.970 2.110 1,240,000 2,528,360 2.0390 0.911 0.902 0.911 0.893 0.956 2,736,632 0.9239 -4.29%
2008-09-02 0 2.100 2.100 2.120 2.030 2.120 1,310,000 2,736,980 2.0893 0.952 0.952 0.961 0.920 0.961 2,891,120 0.9467 3.45%
2008-09-01 0 2.030 2.010 2.050 1.980 2.060 655,714 1,324,242 2.0195 0.920 0.911 0.929 0.897 0.933 1,447,136 0.9151 -0.49%
2008-08-29 0 2.040 2.040 2.050 1.950 2.060 966,000 1,951,860 2.0206 0.924 0.924 0.929 0.884 0.933 2,131,925 0.9155 5.70%
2008-08-28 0 1.930 1.930 1.960 1.870 1.970 370,000 711,440 1.9228 0.875 0.875 0.888 0.847 0.893 816,576 0.8712 1.58%
2008-08-27 0 1.900 1.870 1.900 1.830 1.900 376,000 705,600 1.8766 0.861 0.847 0.861 0.829 0.861 829,818 0.8503 3.83%
2008-08-26 0 1.830 1.800 1.830 1.790 1.850 252,000 454,900 1.8052 0.829 0.816 0.829 0.811 0.838 556,154 0.8179 1.67%
2008-08-25 0 1.800 1.800 1.810 1.770 1.820 1,145,490 2,060,677 1.7989 0.816 0.816 0.820 0.802 0.825 2,528,052 0.8151 1.12%
2008-08-21 0 1.780 1.770 1.810 1.750 1.820 944,000 1,690,040 1.7903 0.807 0.802 0.820 0.793 0.825 2,083,372 0.8112 -1.66%
2008-08-20 0 1.810 1.800 1.810 1.800 1.820 133,257 241,100 1.8093 0.820 0.816 0.820 0.816 0.825 294,093 0.8198 0.00%
2008-08-19 0 1.810 1.800 1.820 1.810 1.820 130,000 235,860 1.8143 0.820 0.816 0.825 0.820 0.825 286,905 0.8221 0.56%
2008-08-18 0 1.800 1.800 1.820 1.780 1.820 505,239 909,685 1.8005 0.816 0.816 0.825 0.807 0.825 1,115,043 0.8158 -0.55%
2008-08-15 0 1.810 1.810 1.840 1.800 1.830 77,500 140,655 1.8149 0.820 0.820 0.834 0.816 0.829 171,040 0.8224 0.56%
2008-08-14 0 1.800 1.800 1.820 1.800 1.820 668,000 1,203,060 1.8010 0.816 0.816 0.825 0.816 0.825 1,474,250 0.8160 0.56%
2008-08-13 0 1.790 1.790 1.810 1.780 1.810 230,000 413,640 1.7984 0.811 0.811 0.820 0.807 0.820 507,601 0.8149 -0.56%
2008-08-12 0 1.800 1.800 1.840 1.800 1.830 2,110,000 3,798,420 1.8002 0.816 0.816 0.834 0.816 0.829 4,656,689 0.8157 0.00%
2008-08-11 0 1.800 1.800 1.820 1.800 1.900 1,008,000 1,840,480 1.8259 0.816 0.816 0.825 0.816 0.861 2,224,617 0.8273 -3.23%
2008-08-08 0 1.860 1.820 1.870 1.820 1.900 648,000 1,209,280 1.8662 0.843 0.825 0.847 0.825 0.861 1,430,111 0.8456 -2.11%
2008-08-07 0 1.900 1.880 1.900 1.880 1.930 357,000 676,010 1.8936 0.861 0.852 0.861 0.852 0.875 787,885 0.8580 -1.55%
2008-08-05 0 1.930 1.880 1.940 1.890 1.960 472,000 910,180 1.9283 0.875 0.852 0.879 0.856 0.888 1,041,686 0.8738 0.00%
2008-08-04 0 1.930 1.910 1.930 1.890 1.930 188,000 360,240 1.9162 0.875 0.865 0.875 0.856 0.875 414,909 0.8682 1.05%
2008-08-01 0 1.910 1.890 1.910 1.880 1.920 48,000 91,760 1.9117 0.865 0.856 0.865 0.852 0.870 105,934 0.8662 -0.52%
2008-07-31 0 1.920 1.880 1.920 1.900 1.920 94,000 179,180 1.9062 0.870 0.852 0.870 0.861 0.870 207,454 0.8637 1.05%
2008-07-30 0 1.900 1.860 1.900 1.870 1.910 940,000 1,781,140 1.8948 0.861 0.843 0.861 0.847 0.865 2,074,544 0.8586 2.15%
2008-07-29 0 1.860 1.850 1.870 1.810 1.870 178,000 328,720 1.8467 0.843 0.838 0.847 0.820 0.847 392,839 0.8368 0.54%
2008-07-28 0 1.850 1.850 1.860 1.830 1.860 208,000 384,360 1.8479 0.838 0.838 0.843 0.829 0.843 459,048 0.8373 0.00%
2008-07-25 0 1.850 1.850 1.860 1.750 1.850 2,678,000 4,812,820 1.7972 0.838 0.838 0.843 0.793 0.838 5,910,243 0.8143 1.65%
2008-07-24 0 1.820 1.820 1.910 1.820 1.920 2,120,600 3,941,792 1.8588 0.825 0.825 0.865 0.825 0.870 4,680,083 0.8422 -2.67%
2008-07-23 0 1.870 1.880 1.900 1.820 1.900 474,000 886,820 1.8709 0.847 0.852 0.861 0.825 0.861 1,046,100 0.8477 0.54%
2008-07-22 0 1.860 1.860 1.890 1.810 1.880 694,000 1,281,520 1.8466 0.843 0.843 0.856 0.820 0.852 1,531,631 0.8367 0.54%
2008-07-21 0 1.850 1.850 1.890 1.780 1.890 994,000 1,812,900 1.8238 0.838 0.838 0.856 0.807 0.856 2,193,720 0.8264 5.71%
2008-07-18 0 1.750 1.760 1.790 1.750 1.780 410,500 722,645 1.7604 0.793 0.797 0.811 0.793 0.807 905,958 0.7977 0.00%
2008-07-17 0 1.750 1.740 1.750 1.700 1.770 979,200 1,705,556 1.7418 0.793 0.788 0.793 0.770 0.802 2,161,057 0.7892 3.55%
2008-07-16 0 1.690 1.690 1.700 1.650 1.840 3,144,000 5,548,180 1.7647 0.766 0.766 0.770 0.748 0.834 6,938,687 0.7996 -6.63%
2008-07-15 0 1.810 1.800 1.840 1.800 1.940 8,420,000 15,564,520 1.8485 0.820 0.816 0.834 0.816 0.879 18,582,616 0.8376 -4.74%
2008-07-14 0 1.900 1.890 1.940 1.890 1.930 9,902,000 18,813,800 1.9000 0.861 0.856 0.879 0.856 0.875 21,853,333 0.8609 0.00%
2008-07-11 0 1.900 1.890 1.900 1.890 1.950 524,000 999,976 1.9084 0.861 0.856 0.861 0.856 0.884 1,156,448 0.8647 0.00%
2008-07-10 0 1.900 1.890 1.900 1.880 1.940 864,000 1,642,475 1.9010 0.861 0.856 0.861 0.852 0.879 1,906,815 0.8614 -2.06%
2008-07-09 0 1.940 1.900 1.940 1.880 1.940 176,000 336,380 1.9113 0.879 0.861 0.879 0.852 0.879 388,425 0.8660 2.11%
2008-07-08 0 1.900 1.900 1.920 1.850 1.990 1,806,000 3,426,580 1.8973 0.861 0.861 0.870 0.838 0.902 3,985,772 0.8597 -4.52%
2008-07-07 0 1.990 1.980 1.990 1.910 2.040 896,000 1,761,340 1.9658 0.902 0.897 0.902 0.865 0.924 1,977,438 0.8907 -1.97%
2008-07-04 0 2.030 2.020 2.030 2.000 2.050 516,000 1,046,580 2.0283 0.920 0.915 0.920 0.906 0.929 1,138,792 0.9190 0.50%
2008-07-03 0 2.020 2.010 2.020 2.000 2.090 1,794,000 3,743,364 2.0866 0.915 0.911 0.915 0.906 0.947 3,959,289 0.9455 -2.88%
2008-07-02 0 2.080 2.080 2.090 2.050 2.150 248,000 521,760 2.1039 0.942 0.942 0.947 0.929 0.974 547,326 0.9533 -2.35%
2008-06-30 0 2.130 2.090 2.140 2.080 2.150 1,270,000 2,675,660 2.1068 0.965 0.947 0.970 0.942 0.974 2,802,841 0.9546 1.43%
2008-06-27 0 2.100 2.080 2.100 2.080 2.150 276,000 577,980 2.0941 0.952 0.942 0.952 0.942 0.974 609,121 0.9489 -1.41%
2008-06-26 0 2.130 2.130 2.150 2.130 2.180 878,000 1,882,800 2.1444 0.965 0.965 0.974 0.965 0.988 1,937,712 0.9717 -2.29%
2008-06-25 0 2.180 2.150 2.190 2.150 2.270 184,000 402,580 2.1879 0.988 0.974 0.992 0.974 1.029 406,081 0.9914 1.40%
2008-06-24 0 2.150 2.150 2.160 2.120 2.250 2,164,000 4,664,660 2.1556 0.974 0.974 0.979 0.961 1.020 4,775,865 0.9767 -2.27%
2008-06-23 0 2.200 2.190 2.210 2.180 2.260 1,934,000 4,256,660 2.2010 0.997 0.992 1.001 0.988 1.024 4,268,264 0.9973 -2.22%
2008-06-20 0 2.250 2.250 2.260 2.250 2.340 356,000 805,320 2.2621 1.020 1.020 1.024 1.020 1.060 785,678 1.0250 -2.17%
2008-06-19 0 2.300 2.290 2.310 2.290 2.320 1,556,000 3,591,860 2.3084 1.042 1.038 1.047 1.038 1.051 3,434,032 1.0460 -0.86%
2008-06-18 0 2.320 2.300 2.350 2.310 2.350 316,000 733,100 2.3199 1.051 1.042 1.065 1.047 1.065 697,400 1.0512 0.00%
2008-06-17 0 2.320 2.320 2.330 2.300 2.350 922,000 2,140,760 2.3219 1.051 1.051 1.056 1.042 1.065 2,034,819 1.0521 -1.69%
2008-06-16 0 2.360 2.340 2.360 2.290 2.380 612,000 1,429,340 2.3355 1.069 1.060 1.069 1.038 1.078 1,350,660 1.0583 3.06%
2008-06-13 0 2.290 2.290 2.300 2.260 2.300 278,000 633,360 2.2783 1.038 1.038 1.042 1.024 1.042 613,535 1.0323 -0.43%
2008-06-12 0 2.300 2.230 2.300 2.210 2.320 6,674,000 15,001,000 2.2477 1.042 1.010 1.042 1.001 1.051 14,729,261 1.0184 -0.43%
2008-06-11 0 2.310 2.310 2.340 2.280 2.380 1,054,000 2,461,320 2.3352 1.047 1.047 1.060 1.033 1.078 2,326,137 1.0581 -1.70%
2008-06-10 0 2.350 2.350 2.380 2.330 2.480 2,186,000 5,161,680 2.3612 1.065 1.065 1.078 1.056 1.124 4,824,418 1.0699 -3.69%
2008-06-06 0 2.440 2.410 2.440 2.330 2.510 9,298,200 22,317,140 2.4002 1.106 1.092 1.106 1.056 1.137 20,520,769 1.0875 2.09%
2008-06-05 0 2.390 2.390 2.400 2.350 2.570 6,767,000 16,421,480 2.4267 1.083 1.083 1.087 1.065 1.164 14,934,508 1.0996 -7.72%
2008-06-04 0 2.590 2.570 2.590 2.550 2.600 2,632,000 6,815,020 2.5893 1.174 1.164 1.174 1.155 1.178 5,808,723 1.1732 -3.00%
2008-06-03 0 2.670 2.660 2.670 2.600 2.680 5,375,093 14,207,189 2.6432 1.210 1.205 1.210 1.178 1.214 11,862,623 1.1976 0.75%
2008-06-02 0 2.650 2.650 2.660 2.470 2.680 11,006,000 28,622,520 2.6006 1.201 1.201 1.205 1.119 1.214 24,289,818 1.1784 7.72%
2008-05-30 0 2.460 2.460 2.480 2.450 2.490 1,462,000 3,587,380 2.4537 1.115 1.115 1.124 1.110 1.128 3,226,578 1.1118 0.41%
2008-05-29 0 2.450 2.450 2.460 2.410 2.540 4,516,586 11,058,629 2.4484 1.110 1.110 1.115 1.092 1.151 9,967,931 1.1094 0.41%
2008-05-28 0 2.440 2.430 2.450 2.320 2.500 4,341,659 10,388,033 2.3926 1.106 1.101 1.110 1.051 1.133 9,581,874 1.0841 5.63%
2008-05-27 0 2.310 2.300 2.320 2.290 2.340 1,518,000 3,510,520 2.3126 1.047 1.042 1.051 1.038 1.060 3,350,168 1.0479 0.43%
2008-05-26 0 2.300 2.290 2.300 2.250 2.320 548,000 1,251,900 2.2845 1.042 1.038 1.042 1.020 1.051 1,209,415 1.0351 -0.43%
2008-05-23 0 2.310 2.300 2.310 2.260 2.380 4,382,000 10,089,500 2.3025 1.047 1.042 1.047 1.024 1.078 9,670,905 1.0433 -1.70%
2008-05-22 0 2.350 2.330 2.350 2.250 2.360 5,338,000 12,320,600 2.3081 1.065 1.056 1.065 1.020 1.069 11,780,760 1.0458 0.00%
2008-05-21 0 2.350 2.330 2.350 2.210 2.400 106,192,000 237,940,820 2.2407 1.065 1.056 1.065 1.001 1.087 234,361,655 1.0153 6.82%
2008-05-20 0 2.200 2.200 2.210 2.180 2.300 3,306,000 7,364,800 2.2277 0.997 0.997 1.001 0.988 1.042 7,296,215 1.0094 -2.22%
2008-05-19 0 2.250 2.240 2.260 2.200 2.300 610,000 1,372,940 2.2507 1.020 1.015 1.024 0.997 1.042 1,346,247 1.0198 1.81%
2008-05-16 0 2.210 2.190 2.220 2.200 2.220 268,000 591,080 2.2055 1.001 0.992 1.006 0.997 1.006 591,466 0.9993 -0.90%
2008-05-15 0 2.230 2.180 2.250 2.200 2.290 5,904,000 13,282,400 2.2497 1.010 0.988 1.020 0.997 1.038 13,029,901 1.0194 1.36%
2008-05-14 0 2.200 2.200 2.210 2.150 2.230 8,072,000 17,727,140 2.1961 0.997 0.997 1.001 0.974 1.010 17,814,593 0.9951 2.33%
2008-05-13 0 2.150 2.150 2.160 2.100 2.180 4,268,000 9,176,740 2.1501 0.974 0.974 0.979 0.952 0.988 9,419,312 0.9742 4.88%
2008-05-09 0 2.050 2.040 2.090 2.040 2.150 1,016,000 2,099,800 2.0667 0.929 0.924 0.947 0.924 0.974 2,242,273 0.9365 0.99%
2008-05-08 0 2.030 2.030 2.040 2.000 2.120 2,266,200 4,659,420 2.0560 0.920 0.920 0.924 0.906 0.961 5,001,416 0.9316 -2.87%
2008-05-07 0 2.090 2.080 2.120 2.050 2.180 4,129,600 8,660,518 2.0972 0.947 0.942 0.961 0.929 0.988 9,113,868 0.9503 -1.42%
2008-05-06 0 2.180 2.160 2.180 2.030 2.180 2,184,000 4,578,480 2.0964 0.961 0.952 0.961 0.895 0.961 4,956,419 0.9237 8.46%
2008-05-05 0 2.010 2.000 2.030 1.960 2.030 7,030,000 14,067,720 2.0011 0.886 0.881 0.895 0.864 0.895 15,954,041 0.8818 2.03%
2008-05-02 0 1.970 1.960 1.970 1.930 1.990 1,432,000 2,801,520 1.9564 0.868 0.864 0.868 0.850 0.877 3,249,813 0.8621 2.60%
2008-04-30 0 1.920 1.920 1.930 1.910 1.980 830,000 1,602,360 1.9306 0.846 0.846 0.850 0.842 0.872 1,883,621 0.8507 0.52%
2008-04-29 0 1.910 1.900 1.920 1.900 1.940 312,000 599,560 1.9217 0.842 0.837 0.846 0.837 0.855 708,060 0.8468 0.53%
2008-04-28 0 1.900 1.900 1.920 1.900 1.980 794,000 1,521,460 1.9162 0.837 0.837 0.846 0.837 0.872 1,801,922 0.8444 0.53%
2008-04-25 0 1.890 1.880 1.890 1.850 1.910 1,006,000 1,898,720 1.8874 0.833 0.828 0.833 0.815 0.842 2,283,039 0.8317 0.00%
2008-04-24 0 1.890 1.870 1.890 1.840 1.900 542,000 1,014,560 1.8719 0.833 0.824 0.833 0.811 0.837 1,230,027 0.8248 2.16%
2008-04-23 0 1.850 1.820 1.850 1.820 1.850 822,000 1,507,420 1.8338 0.815 0.802 0.815 0.802 0.815 1,865,465 0.8081 3.35%
2008-04-22 0 1.790 1.790 1.810 1.790 1.850 240,000 432,860 1.8036 0.789 0.789 0.798 0.789 0.815 544,661 0.7947 0.00%
2008-04-21 0 1.790 1.780 1.800 1.780 1.860 767,000 1,384,580 1.8052 0.789 0.784 0.793 0.784 0.820 1,740,647 0.7954 -2.72%
2008-04-18 0 1.840 1.840 1.850 1.830 1.880 407,000 751,720 1.8470 0.811 0.811 0.815 0.806 0.828 923,655 0.8139 0.55%
2008-04-17 0 1.830 1.820 1.840 1.800 1.980 1,116,000 2,069,760 1.8546 0.806 0.802 0.811 0.793 0.872 2,532,676 0.8172 1.67%
2008-04-16 0 1.800 1.740 1.800 1.740 1.850 912,000 1,640,160 1.7984 0.793 0.767 0.793 0.767 0.815 2,069,713 0.7925 4.65%
2008-04-15 0 1.720 1.720 1.730 1.680 1.750 936,000 1,601,600 1.7111 0.758 0.758 0.762 0.740 0.771 2,124,180 0.7540 0.58%
2008-04-14 0 1.710 1.700 1.710 1.700 1.780 2,402,000 4,166,700 1.7347 0.753 0.749 0.753 0.749 0.784 5,451,153 0.7644 -3.93%
2008-04-11 0 1.780 1.780 1.790 1.780 1.820 824,000 1,481,960 1.7985 0.784 0.784 0.789 0.784 0.802 1,870,004 0.7925 0.00%
2008-04-10 0 1.780 1.750 1.780 1.730 1.790 3,831,000 6,696,730 1.7480 0.784 0.771 0.784 0.762 0.789 8,694,158 0.7703 2.89%
2008-04-09 0 1.730 1.710 1.730 1.670 1.750 1,914,000 3,294,660 1.7213 0.762 0.753 0.762 0.736 0.771 4,343,675 0.7585 0.58%
2008-04-08 0 1.720 1.720 1.730 1.680 1.730 4,432,000 7,615,740 1.7184 0.758 0.758 0.762 0.740 0.762 10,058,081 0.7572 0.58%
2008-04-07 0 1.710 1.700 1.710 1.630 1.710 5,534,000 9,307,160 1.6818 0.753 0.749 0.753 0.718 0.753 12,558,985 0.7411 7.55%
2008-04-03 0 1.590 1.580 1.600 1.550 1.640 6,615,000 10,614,080 1.6045 0.701 0.696 0.705 0.683 0.723 15,012,231 0.7070 3.92%
2008-04-02 0 1.530 1.520 1.540 1.520 1.700 5,278,000 8,388,900 1.5894 0.674 0.670 0.679 0.670 0.749 11,978,013 0.7004 -7.27%
2008-04-01 0 1.650 1.650 1.660 1.640 1.710 8,578,000 14,181,560 1.6532 0.727 0.727 0.731 0.723 0.753 19,467,108 0.7285 -2.37%
2008-03-31 0 1.690 1.680 1.690 1.630 1.850 33,130,000 57,262,100 1.7284 0.745 0.740 0.745 0.718 0.815 75,185,973 0.7616 -5.59%
2008-03-28 0 1.790 1.780 1.800 1.750 1.840 1,296,000 2,327,380 1.7958 0.789 0.784 0.793 0.771 0.811 2,941,172 0.7913 -0.56%
2008-03-27 0 1.800 1.790 1.800 1.790 1.830 232,000 418,120 1.8022 0.793 0.789 0.793 0.789 0.806 526,506 0.7941 0.00%
2008-03-26 0 1.800 1.790 1.800 1.610 1.810 1,410,000 2,515,540 1.7841 0.793 0.789 0.793 0.709 0.798 3,199,886 0.7861 1.69%
2008-03-25 0 1.770 1.760 1.770 1.700 1.900 2,614,000 4,526,060 1.7315 0.780 0.776 0.780 0.749 0.837 5,932,271 0.7630 1.14%
2008-03-20 0 1.750 1.720 1.750 1.650 1.780 2,002,432 3,434,266 1.7150 0.771 0.758 0.771 0.727 0.784 4,544,365 0.7557 -3.31%
2008-03-19 0 1.810 1.780 1.810 1.760 1.860 706,000 1,280,520 1.8138 0.798 0.784 0.798 0.776 0.820 1,602,212 0.7992 -1.09%
2008-03-18 0 1.830 1.800 1.830 1.800 1.980 4,446,000 8,308,260 1.8687 0.806 0.793 0.806 0.793 0.872 10,089,853 0.8234 -2.14%
2008-03-17 0 1.870 1.860 1.900 1.870 2.000 1,276,000 2,466,320 1.9329 0.824 0.820 0.837 0.824 0.881 2,895,783 0.8517 -5.08%
2008-03-14 0 1.970 1.940 1.990 1.930 2.110 776,000 1,551,380 1.9992 0.868 0.855 0.877 0.850 0.930 1,761,072 0.8809 -1.50%
2008-03-13 0 2.000 1.980 2.000 1.980 2.100 1,220,000 2,439,700 1.9998 0.881 0.872 0.881 0.872 0.925 2,768,696 0.8812 -0.50%
2008-03-12 0 2.010 2.010 2.030 2.010 2.040 242,696 492,433 2.0290 0.886 0.886 0.895 0.886 0.899 550,780 0.8941 0.50%
2008-03-11 0 2.000 1.990 2.050 1.980 2.060 996,000 2,008,260 2.0163 0.881 0.877 0.903 0.872 0.908 2,260,345 0.8885 -1.48%
2008-03-10 0 2.030 2.020 2.030 2.000 2.060 686,000 1,392,560 2.0300 0.895 0.890 0.895 0.881 0.908 1,556,824 0.8945 -4.69%
2008-03-07 0 2.130 2.130 2.140 2.110 2.200 373,000 798,960 2.1420 0.939 0.939 0.943 0.930 0.969 846,495 0.9438 -2.74%
2008-03-06 0 2.190 2.180 2.190 2.150 2.200 3,044,000 6,458,280 2.1216 0.965 0.961 0.965 0.947 0.969 6,908,123 0.9349 2.82%
2008-03-05 0 2.130 2.120 2.130 2.120 2.170 532,000 1,139,880 2.1426 0.939 0.934 0.939 0.934 0.956 1,207,333 0.9441 -1.84%
2008-03-04 0 2.170 2.160 2.190 2.170 2.240 1,026,000 2,269,480 2.2120 0.956 0.952 0.965 0.956 0.987 2,328,428 0.9747 -2.69%
2008-03-03 0 2.230 2.220 2.230 2.180 2.240 458,000 1,014,740 2.2156 0.983 0.978 0.983 0.961 0.987 1,039,396 0.9763 0.45%
2008-02-29 0 2.220 2.220 2.230 2.170 2.250 1,738,000 3,825,480 2.2011 0.978 0.978 0.983 0.956 0.991 3,944,257 0.9699 -0.45%
2008-02-28 0 2.230 2.220 2.250 2.160 2.240 2,468,000 5,438,060 2.2034 0.983 0.978 0.991 0.952 0.987 5,600,935 0.9709 0.00%
2008-02-27 0 2.230 2.210 2.220 2.160 2.280 5,392,000 11,623,920 2.1558 0.983 0.974 0.978 0.952 1.005 12,236,727 0.9499 4.69%
2008-02-26 0 2.130 2.120 2.140 2.100 2.180 3,049,000 6,514,650 2.1367 0.939 0.934 0.943 0.925 0.961 6,919,470 0.9415 1.43%
2008-02-25 0 2.100 2.100 2.130 2.100 2.350 1,992,000 4,436,680 2.2272 0.925 0.925 0.939 0.925 1.036 4,520,690 0.9814 -4.11%
2008-02-22 0 2.190 2.180 2.190 1.910 2.190 1,464,120 3,092,078 2.1119 0.965 0.961 0.965 0.842 0.965 3,322,707 0.9306 7.35%
2008-02-21 0 2.040 2.040 2.060 2.040 2.140 752,000 1,576,960 2.0970 0.899 0.899 0.908 0.899 0.943 1,706,606 0.9240 -2.39%
2008-02-20 0 2.090 2.080 2.090 2.080 2.140 4,360,000 9,171,740 2.1036 0.921 0.917 0.921 0.917 0.943 9,894,683 0.9269 0.00%
2008-02-19 0 2.090 2.090 2.100 2.080 2.120 3,400,000 7,134,600 2.0984 0.921 0.921 0.925 0.917 0.934 7,716,037 0.9246 0.00%
2008-02-18 0 2.090 2.080 2.090 2.080 2.100 442,000 924,260 2.0911 0.921 0.917 0.921 0.917 0.925 1,003,085 0.9214 -0.48%
2008-02-15 0 2.100 2.060 2.100 2.040 2.140 976,000 2,048,400 2.0988 0.925 0.908 0.925 0.899 0.943 2,214,957 0.9248 -1.41%
2008-02-14 0 2.130 2.130 2.140 2.050 2.160 3,342,000 7,083,920 2.1197 0.939 0.939 0.943 0.903 0.952 7,584,411 0.9340 1.91%
2008-02-13 0 2.090 2.090 2.100 2.030 2.180 5,426,000 11,228,598 2.0694 0.921 0.921 0.925 0.895 0.961 12,313,887 0.9119 1.46%
2008-02-12 0 2.060 2.060 2.080 2.000 2.100 6,634,000 13,676,620 2.0616 0.908 0.908 0.917 0.881 0.925 15,055,350 0.9084 1.98%
2008-02-11 0 2.020 1.910 2.020 2.000 2.190 1,252,000 2,549,300 2.0362 0.890 0.842 0.890 0.881 0.965 2,841,317 0.8972 -8.18%
2008-02-06 0 2.200 2.130 2.200 2.120 2.200 654,000 1,394,440 2.1322 0.969 0.939 0.969 0.934 0.969 1,484,202 0.9395 2.80%
2008-02-05 0 2.140 2.110 2.140 2.080 2.150 1,082,000 2,302,500 2.1280 0.943 0.930 0.943 0.917 0.947 2,455,515 0.9377 0.00%
2008-02-04 0 2.140 2.090 2.140 1.980 2.850 1,954,000 4,170,140 2.1342 0.943 0.921 0.943 0.872 1.256 4,434,452 0.9404 12.63%
2008-02-01 0 1.900 1.890 1.900 1.880 2.010 726,000 1,397,540 1.9250 0.837 0.833 0.837 0.828 0.886 1,647,601 0.8482 -4.52%
2008-01-31 0 1.990 1.990 2.000 1.910 2.050 534,000 1,045,080 1.9571 0.877 0.877 0.881 0.842 0.903 1,211,872 0.8624 0.51%
2008-01-30 0 1.980 1.980 1.990 1.950 2.050 366,000 731,420 1.9984 0.872 0.872 0.877 0.859 0.903 830,609 0.8806 -1.49%
2008-01-29 0 2.010 2.000 2.020 1.920 2.080 1,490,000 2,990,680 2.0072 0.886 0.881 0.890 0.846 0.917 3,381,440 0.8844 -2.90%
2008-01-28 0 2.070 2.230 2.290 2.010 2.230 984,000 2,027,140 2.0601 0.912 0.983 1.009 0.886 0.983 2,233,112 0.9078 -0.48%
2008-01-25 0 2.080 2.060 2.140 2.000 2.140 1,306,000 2,692,300 2.0615 0.917 0.908 0.943 0.881 0.943 2,963,866 0.9084 3.48%
2008-01-24 0 2.010 2.000 2.030 1.950 2.120 1,068,000 2,140,300 2.0040 0.886 0.881 0.895 0.859 0.934 2,423,743 0.8831 -0.99%
2008-01-23 0 2.030 2.050 2.070 1.900 2.080 1,966,000 3,916,640 1.9922 0.895 0.903 0.912 0.837 0.917 4,461,685 0.8778 6.84%
2008-01-22 0 1.900 1.850 1.990 1.850 2.060 1,232,000 2,400,480 1.9484 0.837 0.815 0.877 0.815 0.908 2,795,929 0.8586 -11.21%
2008-01-21 0 2.140 2.140 2.150 2.100 2.270 1,920,000 4,101,260 2.1361 0.943 0.943 0.947 0.925 1.000 4,357,292 0.9412 -5.73%
2008-01-18 0 2.270 2.250 2.280 2.180 2.300 2,076,000 4,678,400 2.2536 1.000 0.991 1.005 0.961 1.013 4,711,321 0.9930 -0.44%
2008-01-17 0 2.280 2.250 2.280 2.250 2.300 744,000 1,698,700 2.2832 1.005 0.991 1.005 0.991 1.013 1,688,450 1.0061 -3.80%
2008-01-16 0 2.370 2.320 2.370 2.280 2.420 1,505,000 3,550,620 2.3592 1.044 1.022 1.044 1.005 1.066 3,415,481 1.0396 -2.07%
2008-01-15 0 2.420 2.410 2.420 2.180 2.490 1,266,000 3,054,380 2.4126 1.066 1.062 1.066 0.961 1.097 2,873,089 1.0631 -2.02%
2008-01-14 0 2.470 2.470 2.480 2.370 2.520 1,414,000 3,509,262 2.4818 1.088 1.088 1.093 1.044 1.110 3,208,964 1.0936 -0.40%
2008-01-11 0 2.480 2.460 2.480 2.460 2.500 440,000 1,095,340 2.4894 1.093 1.084 1.093 1.084 1.102 998,546 1.0969 -1.59%
2008-01-10 0 2.520 2.500 2.520 2.460 2.580 338,000 843,620 2.4959 1.110 1.102 1.110 1.084 1.137 767,065 1.0998 0.00%
2008-01-09 0 2.520 2.520 2.530 2.410 2.580 602,000 1,487,340 2.4707 1.110 1.110 1.115 1.062 1.137 1,366,192 1.0887 0.00%
2008-01-08 0 2.520 2.510 2.520 2.480 2.520 898,000 2,239,800 2.4942 1.110 1.106 1.110 1.093 1.110 2,037,942 1.0991 1.20%
2008-01-07 0 2.490 2.490 2.500 2.450 2.520 920,000 2,294,960 2.4945 1.097 1.097 1.102 1.080 1.110 2,087,869 1.0992 -2.35%
2008-01-04 0 2.550 2.540 2.550 2.450 2.550 762,000 1,939,280 2.5450 1.124 1.119 1.124 1.080 1.124 1,729,300 1.1214 0.00%
2008-01-03 0 2.550 2.500 2.550 2.460 2.550 913,000 2,270,590 2.4870 1.124 1.102 1.124 1.084 1.124 2,071,983 1.0959 0.00%
2008-01-02 0 2.550 2.550 2.560 2.540 2.620 5,278,000 13,542,520 2.5658 1.124 1.124 1.128 1.119 1.154 11,978,013 1.1306 0.00%
2007-12-31 0 2.550 2.500 2.550 2.480 2.550 949,000 2,397,220 2.5260 1.124 1.102 1.124 1.093 1.124 2,153,682 1.1131 2.00%
2007-12-28 0 2.500 2.510 2.520 2.420 2.520 1,637,000 4,025,900 2.4593 1.102 1.106 1.110 1.066 1.110 3,715,045 1.0837 0.40%
2007-12-27 0 2.490 2.480 2.490 2.410 2.530 2,119,000 5,263,550 2.4840 1.097 1.093 1.097 1.062 1.115 4,808,907 1.0945 0.81%
2007-12-24 0 2.470 2.460 2.520 2.390 2.590 462,000 1,158,320 2.5072 1.088 1.084 1.110 1.053 1.141 1,048,473 1.1048 -2.37%
2007-12-21 0 2.530 2.520 2.540 2.500 2.570 1,427,800 3,611,560 2.5295 1.115 1.110 1.119 1.102 1.132 3,240,282 1.1146 0.00%
2007-12-20 0 2.530 2.530 2.540 2.400 2.580 1,960,000 4,896,320 2.4981 1.115 1.115 1.119 1.058 1.137 4,448,068 1.1008 3.27%
2007-12-19 0 2.450 2.450 2.460 2.310 2.500 864,000 2,119,980 2.4537 1.080 1.080 1.084 1.018 1.102 1,960,781 1.0812 2.08%
2007-12-18 0 2.400 2.400 2.410 2.350 2.420 1,167,000 2,787,080 2.3882 1.058 1.058 1.062 1.036 1.066 2,648,416 1.0524 0.00%
2007-12-17 0 2.400 2.380 2.400 2.400 2.500 686,000 1,684,420 2.4554 1.058 1.049 1.058 1.058 1.102 1,556,824 1.0820 -1.64%
2007-12-14 0 2.440 2.440 2.450 2.340 2.450 3,803,783 9,175,759 2.4123 1.075 1.075 1.080 1.031 1.080 8,632,391 1.0629 1.67%
2007-12-13 0 2.400 2.390 2.400 2.380 2.430 1,641,000 3,944,710 2.4038 1.058 1.053 1.058 1.049 1.071 3,724,123 1.0592 -0.41%
2007-12-12 0 2.410 2.410 2.440 2.400 2.480 3,222,000 7,845,426 2.4350 1.062 1.062 1.075 1.058 1.093 7,312,080 1.0729 -1.23%
2007-12-11 0 2.440 2.430 2.450 2.390 2.490 1,202,500 2,915,900 2.4249 1.075 1.071 1.080 1.053 1.097 2,728,981 1.0685 -0.41%
2007-12-10 0 2.450 2.440 2.450 2.400 2.460 3,492,000 8,531,940 2.4433 1.080 1.075 1.080 1.058 1.084 7,924,824 1.0766 0.00%
2007-12-07 0 2.450 2.450 2.460 2.300 2.480 1,502,000 3,683,660 2.4525 1.080 1.080 1.084 1.013 1.093 3,408,673 1.0807 0.00%
2007-12-06 0 2.450 2.450 2.460 2.390 2.450 1,855,400 4,517,990 2.4350 1.080 1.080 1.084 1.053 1.080 4,210,687 1.0730 0.00%
2007-12-05 0 2.450 2.450 2.460 2.360 2.450 946,000 2,276,760 2.4067 1.080 1.080 1.084 1.040 1.080 2,146,874 1.0605 3.81%
2007-12-04 0 2.360 2.360 2.370 2.360 2.380 300,000 709,180 2.3639 1.040 1.040 1.044 1.040 1.049 680,827 1.0416 -1.67%
2007-12-03 0 2.400 2.400 2.420 2.310 2.440 2,504,000 5,939,200 2.3719 1.058 1.058 1.066 1.018 1.075 5,682,634 1.0451 -2.04%
2007-11-30 0 2.450 2.450 2.460 2.250 2.450 2,366,000 5,569,960 2.3542 1.080 1.080 1.084 0.991 1.080 5,369,454 1.0373 9.38%
2007-11-29 0 2.240 2.240 2.260 2.230 2.260 630,000 1,415,480 2.2468 0.987 0.987 0.996 0.983 0.996 1,429,736 0.9900 -0.88%
2007-11-28 0 2.260 2.260 2.270 2.240 2.250 956,000 2,149,580 2.2485 0.996 0.996 1.000 0.987 0.991 2,169,568 0.9908 0.00%
2007-11-27 0 2.260 2.230 2.260 2.220 2.260 1,322,000 2,955,480 2.2356 0.996 0.983 0.996 0.978 0.996 3,000,177 0.9851 -3.00%
2007-11-26 0 2.330 2.330 2.350 2.330 2.390 364,000 859,580 2.3615 1.027 1.027 1.036 1.027 1.053 826,070 1.0406 0.43%
2007-11-23 0 2.320 2.260 2.340 2.240 2.390 550,669 1,283,645 2.3311 1.022 0.996 1.031 0.987 1.053 1,249,701 1.0272 -0.85%
2007-11-22 0 2.340 2.250 2.350 2.240 2.350 441,000 1,011,100 2.2927 1.031 0.991 1.036 0.987 1.036 1,000,815 1.0103 -0.43%
2007-11-21 0 2.350 2.380 2.390 2.270 2.380 1,748,000 4,132,688 2.3642 1.036 1.049 1.053 1.000 1.049 3,966,951 1.0418 -2.08%
2007-11-20 0 2.400 2.430 2.440 2.230 2.430 1,641,000 3,842,550 2.3416 1.058 1.071 1.075 0.983 1.071 3,724,123 1.0318 2.56%
2007-11-19 0 2.340 2.340 2.350 2.270 2.350 782,000 1,806,820 2.3105 1.031 1.031 1.036 1.000 1.036 1,774,689 1.0181 2.63%
2007-11-16 0 2.280 2.270 2.290 2.210 2.280 2,740,000 6,167,960 2.2511 1.005 1.000 1.009 0.974 1.005 6,218,218 0.9919 0.44%
2007-11-15 0 2.270 2.260 2.270 2.250 2.280 3,158,000 7,147,200 2.2632 1.000 0.996 1.000 0.991 1.005 7,166,837 0.9973 0.44%
2007-11-14 0 2.260 2.260 2.290 2.250 2.320 1,282,000 2,914,800 2.2736 0.996 0.996 1.009 0.991 1.022 2,909,400 1.0019 0.00%
2007-11-13 0 2.260 2.260 2.270 2.220 2.310 3,240,000 7,312,780 2.2570 0.996 0.996 1.000 0.978 1.018 7,352,929 0.9945 0.00%
2007-11-12 0 2.260 2.250 2.260 2.200 2.300 2,399,000 5,373,970 2.2401 0.996 0.991 0.996 0.969 1.013 5,444,345 0.9871 0.44%
2007-11-09 0 2.250 2.250 2.270 2.240 2.310 750,000 1,706,300 2.2751 0.991 0.991 1.000 0.987 1.018 1,702,067 1.0025 0.90%
2007-11-08 0 2.230 2.230 2.240 2.200 2.250 810,000 1,802,560 2.2254 0.983 0.983 0.987 0.969 0.991 1,838,232 0.9806 -0.89%
2007-11-07 0 2.250 2.250 2.270 2.220 2.300 1,106,000 2,484,560 2.2464 0.991 0.991 1.000 0.978 1.013 2,509,981 0.9899 -0.44%
2007-11-06 0 2.260 2.260 2.280 2.210 2.280 1,026,000 2,305,760 2.2473 0.996 0.996 1.005 0.974 1.005 2,328,428 0.9903 -0.88%
2007-11-05 0 2.280 2.260 2.280 2.190 2.350 557,000 1,291,460 2.3186 1.005 0.996 1.005 0.965 1.036 1,264,068 1.0217 -1.30%
2007-11-02 0 2.310 2.320 2.370 2.280 2.420 3,824,000 9,062,320 2.3699 1.018 1.022 1.044 1.005 1.066 8,678,272 1.0443 -3.75%
2007-11-01 0 2.400 2.350 2.400 2.290 2.400 5,408,000 12,678,320 2.3444 1.058 1.036 1.058 1.009 1.058 12,273,038 1.0330 6.67%
2007-10-31 0 2.250 2.250 2.260 2.250 2.320 3,555,600 8,138,380 2.2889 0.991 0.991 0.996 0.991 1.022 8,069,159 1.0086 -3.43%
2007-10-30 0 2.330 2.280 2.330 2.180 2.350 5,168,000 11,774,640 2.2784 1.027 1.005 1.027 0.961 1.036 11,728,376 1.0039 3.56%
2007-10-29 0 2.250 2.240 2.250 2.200 2.330 1,068,000 2,401,320 2.2484 0.991 0.987 0.991 0.969 1.027 2,423,743 0.9907 0.90%
2007-10-26 0 2.230 2.230 2.250 2.230 2.320 742,000 1,670,780 2.2517 0.983 0.983 0.991 0.983 1.022 1,683,912 0.9922 -3.04%
2007-10-25 0 2.300 2.310 2.320 2.200 2.330 946,000 2,152,520 2.2754 1.013 1.018 1.022 0.969 1.027 2,146,874 1.0026 -1.29%
2007-10-24 0 2.330 2.270 2.330 2.250 2.350 4,519,900 10,484,324 2.3196 1.027 1.000 1.027 0.991 1.036 10,257,564 1.0221 4.48%
2007-10-23 0 2.230 2.180 2.230 2.150 2.230 806,000 1,775,680 2.2031 0.983 0.961 0.983 0.947 0.983 1,829,155 0.9708 2.76%
2007-10-22 0 2.170 2.150 2.170 2.110 2.190 923,500 1,987,440 2.1521 0.956 0.947 0.956 0.930 0.965 2,095,812 0.9483 -0.81%
2007-10-18 0 2.240 2.240 2.250 2.220 2.270 2,290,000 5,139,860 2.2445 0.964 0.964 0.968 0.955 0.977 5,321,219 0.9659 0.45%
2007-10-17 0 2.230 2.230 2.240 2.170 2.300 1,508,000 3,323,800 2.2041 0.960 0.960 0.964 0.934 0.990 3,504,104 0.9485 -0.89%
2007-10-16 0 2.250 2.230 2.250 2.250 2.350 9,492,000 21,822,520 2.2990 0.968 0.960 0.968 0.968 1.011 22,056,336 0.9894 -2.17%
2007-10-15 0 2.300 2.290 2.300 2.220 2.350 702,000 1,603,900 2.2848 0.990 0.986 0.990 0.955 1.011 1,631,221 0.9833 1.77%
2007-10-12 0 2.260 2.260 2.270 2.180 2.310 1,688,000 3,773,620 2.2356 0.973 0.973 0.977 0.938 0.994 3,922,366 0.9621 -1.74%
2007-10-11 0 2.300 2.290 2.300 2.280 2.320 2,348,000 5,398,480 2.2992 0.990 0.986 0.990 0.981 0.998 5,455,992 0.9895 -0.86%
2007-10-10 0 2.320 2.300 2.320 2.300 2.350 946,000 2,188,420 2.3133 0.998 0.990 0.998 0.990 1.011 2,198,198 0.9956 0.87%
2007-10-09 0 2.300 2.300 2.310 2.280 2.320 804,000 1,841,260 2.2901 0.990 0.990 0.994 0.981 0.998 1,868,236 0.9856 0.88%
2007-10-08 0 2.280 2.280 2.290 2.280 2.300 1,486,000 3,397,340 2.2862 0.981 0.981 0.986 0.981 0.990 3,452,983 0.9839 0.00%
2007-10-05 0 2.280 2.280 2.290 2.200 2.300 2,470,000 5,565,000 2.2530 0.981 0.981 0.986 0.947 0.990 5,739,481 0.9696 2.70%
2007-10-04 0 2.220 2.220 2.250 2.210 2.360 2,164,000 4,877,840 2.2541 0.955 0.955 0.968 0.951 1.016 5,028,436 0.9701 -4.31%
2007-10-03 0 2.320 2.340 2.350 2.280 2.440 1,980,000 4,595,040 2.3207 0.998 1.007 1.011 0.981 1.050 4,600,879 0.9987 -2.93%
2007-10-02 0 2.390 2.380 2.400 2.370 2.440 1,374,000 3,294,020 2.3974 1.029 1.024 1.033 1.020 1.050 3,192,731 1.0317 -2.05%
2007-09-28 0 2.440 2.360 2.450 2.350 2.450 2,607,000 6,233,740 2.3912 1.050 1.016 1.054 1.011 1.054 6,057,824 1.0290 2.52%
2007-09-27 0 2.380 2.380 2.400 2.360 2.480 1,394,000 3,370,120 2.4176 1.024 1.024 1.033 1.016 1.067 3,239,205 1.0404 -0.42%
2007-09-25 0 2.390 2.380 2.400 2.360 2.440 3,278,000 7,860,180 2.3979 1.029 1.024 1.033 1.016 1.050 7,617,011 1.0319 -0.42%
2007-09-24 0 2.400 2.400 2.410 2.380 2.480 2,912,000 7,009,940 2.4073 1.033 1.033 1.037 1.024 1.067 6,766,546 1.0360 0.00%
2007-09-21 0 2.400 2.400 2.410 2.380 2.500 4,180,600 10,054,136 2.4050 1.033 1.033 1.037 1.024 1.076 9,714,361 1.0350 -4.38%
2007-09-20 0 2.510 2.500 2.510 2.400 2.510 4,170,000 10,279,460 2.4651 1.080 1.076 1.080 1.033 1.080 9,689,730 1.0609 4.58%
2007-09-19 0 2.400 2.390 2.410 2.330 2.430 6,952,000 16,633,780 2.3927 1.033 1.029 1.037 1.003 1.046 16,154,198 1.0297 1.69%
2007-09-18 0 2.360 2.350 2.370 2.350 2.450 3,592,000 8,589,020 2.3912 1.016 1.011 1.020 1.011 1.054 8,346,646 1.0290 -7.81%
2007-09-17 0 2.560 2.540 2.560 2.400 2.560 3,734,000 9,467,200 2.5354 1.102 1.093 1.102 1.033 1.102 8,676,608 1.0911 5.35%
2007-09-14 0 2.430 2.430 2.450 2.420 2.470 1,042,000 2,550,720 2.4479 1.046 1.046 1.054 1.041 1.063 2,421,271 1.0535 0.41%
2007-09-13 0 2.420 2.420 2.450 2.410 2.510 1,774,000 4,326,820 2.4390 1.041 1.041 1.054 1.037 1.080 4,122,202 1.0496 -2.81%
2007-09-12 0 2.490 2.480 2.490 2.460 2.540 1,810,000 4,486,460 2.4787 1.072 1.067 1.072 1.059 1.093 4,205,854 1.0667 0.81%
2007-09-11 0 2.470 2.460 2.470 2.430 2.500 2,988,000 7,374,020 2.4679 1.063 1.059 1.063 1.046 1.076 6,943,145 1.0621 1.65%
2007-09-10 0 2.430 2.430 2.440 2.280 2.450 2,044,000 4,873,820 2.3845 1.046 1.046 1.050 0.981 1.054 4,749,594 1.0262 3.40%
2007-09-07 0 2.350 2.340 2.380 2.340 2.400 2,552,000 6,050,500 2.3709 1.011 1.007 1.024 1.007 1.033 5,930,022 1.0203 1.29%
2007-09-06 0 2.320 2.310 2.320 2.270 2.320 1,019,000 2,343,790 2.3001 0.998 0.994 0.998 0.977 0.998 2,367,826 0.9898 0.87%
2007-09-05 0 2.300 2.300 2.310 2.260 2.350 2,352,000 5,404,900 2.2980 0.990 0.990 0.994 0.973 1.011 5,465,287 0.9890 0.88%
2007-09-04 0 2.280 2.260 2.280 2.250 2.370 1,694,000 3,850,360 2.2729 0.981 0.973 0.981 0.968 1.020 3,936,308 0.9782 -2.98%
2007-09-03 0 2.350 2.340 2.350 2.300 2.390 1,082,000 2,525,220 2.3338 1.011 1.007 1.011 0.990 1.029 2,514,218 1.0044 0.86%
2007-08-31 0 2.330 2.330 2.340 2.310 2.360 2,831,000 6,618,650 2.3379 1.003 1.003 1.007 0.994 1.016 6,578,328 1.0061 1.75%
2007-08-30 0 2.290 2.280 2.300 2.260 2.350 1,353,000 3,105,440 2.2952 0.986 0.981 0.990 0.973 1.011 3,143,934 0.9878 0.88%
2007-08-29 0 2.270 2.230 2.270 2.150 2.300 3,692,000 8,194,980 2.2197 0.977 0.960 0.977 0.925 0.990 8,579,013 0.9552 -4.62%
2007-08-28 0 2.380 2.350 2.380 2.320 2.470 2,298,800 5,494,404 2.3901 1.024 1.011 1.024 0.998 1.063 5,341,667 1.0286 0.00%
2007-08-27 0 2.380 2.370 2.380 2.270 2.400 2,858,000 6,758,600 2.3648 1.024 1.020 1.024 0.977 1.033 6,641,067 1.0177 5.78%
2007-08-24 0 2.250 2.240 2.250 2.220 2.330 1,939,000 4,365,980 2.2517 0.968 0.964 0.968 0.955 1.003 4,505,608 0.9690 0.00%
2007-08-23 0 2.250 2.250 2.270 2.160 2.290 5,877,000 13,102,700 2.2295 0.968 0.968 0.977 0.930 0.986 13,656,246 0.9595 8.17%
2007-08-22 0 2.080 2.080 2.110 2.060 2.120 5,842,000 12,188,320 2.0863 0.895 0.895 0.908 0.887 0.912 13,574,917 0.8979 2.46%
2007-08-21 0 2.030 2.020 2.040 2.000 2.150 13,110,000 26,970,040 2.0572 0.874 0.869 0.878 0.861 0.925 30,463,397 0.8853 -7.73%
2007-08-20 0 2.200 2.190 2.200 2.090 2.230 3,786,000 8,189,180 2.1630 0.947 0.942 0.947 0.899 0.960 8,797,439 0.9309 5.26%
2007-08-17 0 2.090 2.060 2.100 1.880 2.240 18,544,000 37,461,120 2.0201 0.899 0.887 0.904 0.809 0.964 43,090,255 0.8694 -5.00%
2007-08-16 0 2.200 2.190 2.200 2.100 2.210 6,974,000 15,007,580 2.1519 0.947 0.942 0.947 0.904 0.951 16,205,319 0.9261 -5.17%
2007-08-15 0 2.320 2.340 2.370 2.230 2.380 5,428,000 12,476,620 2.2986 0.998 1.007 1.020 0.960 1.024 12,612,915 0.9892 -4.13%
2007-08-14 0 2.420 2.420 2.450 2.410 2.490 2,921,400 7,151,826 2.4481 1.041 1.041 1.054 1.037 1.072 6,788,388 1.0535 1.68%
2007-08-13 0 2.380 2.360 2.380 2.380 2.580 3,466,000 8,442,120 2.4357 1.024 1.016 1.024 1.024 1.110 8,053,862 1.0482 -0.83%
2007-08-10 0 2.400 2.400 2.420 2.380 2.550 5,822,000 14,307,670 2.4575 1.033 1.033 1.041 1.024 1.097 13,528,444 1.0576 -6.98%
2007-08-09 0 2.580 2.560 2.580 2.490 2.600 8,441,200 21,411,888 2.5366 1.110 1.102 1.110 1.072 1.119 19,614,617 1.0916 4.03%
2007-08-08 0 2.480 2.450 2.490 2.420 2.520 5,309,000 13,067,470 2.4614 1.067 1.054 1.072 1.041 1.084 12,336,398 1.0593 5.53%
2007-08-07 0 2.350 2.350 2.360 2.240 2.400 11,574,000 26,706,580 2.3075 1.011 1.011 1.016 0.964 1.033 26,894,230 0.9930 3.52%
2007-08-06 0 2.270 2.330 2.400 2.130 2.330 11,854,000 25,873,340 2.1827 0.977 1.003 1.033 0.917 1.003 27,544,860 0.9393 3.18%
2007-08-03 0 2.200 2.200 2.210 2.100 2.400 8,522,000 19,362,900 2.2721 0.947 0.947 0.951 0.904 1.033 19,802,370 0.9778 -7.95%
2007-08-02 0 2.390 2.390 2.400 2.290 2.500 3,496,000 8,219,000 2.3510 1.029 1.029 1.033 0.986 1.076 8,123,573 1.0117 -4.40%
2007-08-01 0 2.500 2.460 2.490 2.400 2.580 6,956,000 17,212,360 2.4745 1.076 1.059 1.072 1.033 1.110 16,163,493 1.0649 -3.85%
2007-07-31 0 2.600 2.590 2.600 2.500 2.630 3,200,000 8,205,140 2.5641 1.119 1.115 1.119 1.076 1.132 7,435,764 1.1035 4.00%
2007-07-30 0 2.500 2.500 2.510 2.380 2.520 2,764,000 6,787,460 2.4557 1.076 1.076 1.080 1.024 1.084 6,422,641 1.0568 2.46%
2007-07-27 0 2.440 2.450 2.480 2.430 2.600 9,196,000 23,368,440 2.5412 1.050 1.054 1.067 1.046 1.119 21,368,528 1.0936 -7.92%
2007-07-26 0 2.650 2.650 2.680 2.630 2.790 4,044,000 10,962,660 2.7108 1.140 1.140 1.153 1.132 1.201 9,396,947 1.1666 -3.28%
2007-07-25 0 2.740 2.740 2.750 2.690 2.770 8,638,000 23,557,940 2.7272 1.179 1.179 1.183 1.158 1.192 20,071,916 1.1737 -1.79%
2007-07-24 0 2.790 2.770 2.790 2.720 2.820 8,588,000 23,800,900 2.7714 1.201 1.192 1.201 1.171 1.214 19,955,733 1.1927 1.82%
2007-07-23 0 2.740 2.740 2.750 2.700 2.860 4,458,000 12,403,500 2.7823 1.179 1.179 1.183 1.162 1.231 10,358,949 1.1974 -1.08%
2007-07-20 0 2.770 2.770 2.790 2.640 2.900 7,658,000 21,135,400 2.7599 1.192 1.192 1.201 1.136 1.248 17,794,714 1.1877 -3.48%
2007-07-19 0 2.870 2.860 2.880 2.700 2.900 11,078,000 31,525,200 2.8457 1.235 1.231 1.239 1.162 1.248 25,741,687 1.2247 6.30%
2007-07-18 0 2.700 2.690 2.700 2.510 2.700 10,065,000 26,564,716 2.6393 1.162 1.158 1.162 1.080 1.162 23,387,803 1.1358 0.75%
2007-07-17 0 2.680 2.680 2.690 2.500 2.840 31,472,000 84,501,620 2.6850 1.153 1.153 1.158 1.076 1.222 73,130,743 1.1555 8.06%
2007-07-16 0 2.480 2.460 2.470 2.340 2.480 28,030,000 66,826,840 2.3841 1.067 1.059 1.063 1.007 1.067 65,132,649 1.0260 10.22%
2007-07-13 0 2.250 2.250 2.280 2.230 2.300 9,100,000 20,494,360 2.2521 0.968 0.968 0.981 0.960 0.990 21,145,455 0.9692 0.90%
2007-07-12 0 2.230 2.250 2.260 2.190 2.250 5,176,000 11,434,280 2.2091 0.960 0.968 0.973 0.942 0.968 12,027,349 0.9507 1.83%
2007-07-11 0 2.190 2.190 2.200 2.150 2.200 3,684,000 8,001,800 2.1720 0.942 0.942 0.947 0.925 0.947 8,560,424 0.9347 -0.90%
2007-07-10 0 2.210 2.210 2.230 2.190 2.290 5,448,000 12,104,120 2.2218 0.951 0.951 0.960 0.942 0.986 12,659,389 0.9561 -0.90%
2007-07-09 0 2.230 2.230 2.240 2.120 2.260 6,460,000 14,264,240 2.2081 0.960 0.960 0.964 0.912 0.973 15,010,949 0.9503 5.19%
2007-07-06 0 2.120 2.110 2.120 2.060 2.160 2,908,000 6,118,580 2.1041 0.912 0.908 0.912 0.887 0.930 6,757,251 0.9055 3.92%
2007-07-05 0 2.040 2.040 2.050 2.000 2.070 1,742,000 3,559,940 2.0436 0.878 0.878 0.882 0.861 0.891 4,047,844 0.8795 0.99%
2007-07-04 0 2.020 2.030 2.040 2.000 2.100 4,930,000 9,948,580 2.0180 0.869 0.874 0.878 0.861 0.904 11,455,724 0.8684 -3.81%
2007-07-03 0 2.100 2.100 2.120 1.980 2.240 12,298,000 25,315,600 2.0585 0.904 0.904 0.912 0.852 0.964 28,576,572 0.8859 -3.67%
2007-06-29 0 2.180 2.170 2.180 2.170 2.250 6,288,000 13,841,820 2.2013 0.938 0.934 0.938 0.934 0.968 14,611,277 0.9473 -1.80%
2007-06-28 0 2.220 2.220 2.230 2.190 2.240 4,690,000 10,375,200 2.2122 0.955 0.955 0.960 0.942 0.964 10,898,042 0.9520 0.91%
2007-06-27 0 2.200 2.190 2.200 2.170 2.270 4,309,000 9,564,220 2.2196 0.947 0.942 0.947 0.934 0.977 10,012,721 0.9552 -1.35%
2007-06-26 0 2.230 2.230 2.240 2.180 2.250 5,642,000 12,491,300 2.2140 0.960 0.960 0.964 0.938 0.968 13,110,182 0.9528 0.45%
2007-06-25 0 2.220 2.220 2.230 2.210 2.310 7,380,000 16,571,440 2.2455 0.955 0.955 0.960 0.951 0.994 17,148,732 0.9663 -3.06%
2007-06-22 0 2.290 2.280 2.300 2.180 2.360 25,611,000 58,648,240 2.2900 0.986 0.981 0.990 0.938 1.016 59,511,675 0.9855 5.53%
2007-06-21 0 2.170 2.160 2.180 2.100 2.210 3,186,000 6,904,020 2.1670 0.934 0.930 0.938 0.904 0.951 7,403,233 0.9326 2.36%
2007-06-20 0 2.120 2.120 2.130 2.090 2.180 2,274,000 4,795,480 2.1088 0.912 0.912 0.917 0.899 0.938 5,284,040 0.9075 0.95%
2007-06-18 0 2.100 2.100 2.110 2.080 2.220 3,486,000 7,459,060 2.1397 0.904 0.904 0.908 0.895 0.955 8,100,336 0.9208 -1.87%
2007-06-15 0 2.140 2.140 2.150 2.120 2.250 5,054,000 10,882,440 2.1532 0.921 0.921 0.925 0.912 0.968 11,743,860 0.9266 -3.17%
2007-06-14 0 2.210 2.210 2.220 2.180 2.230 9,028,000 19,892,300 2.2034 0.951 0.951 0.955 0.938 0.960 20,978,150 0.9482 2.31%
2007-06-13 0 2.160 2.150 2.160 2.080 2.190 4,350,000 9,309,880 2.1402 0.930 0.925 0.930 0.895 0.942 10,107,992 0.9210 4.35%
2007-06-12 0 2.070 2.070 2.090 2.050 2.090 3,294,000 6,799,640 2.0643 0.891 0.891 0.899 0.882 0.899 7,654,190 0.8884 0.98%
2007-06-11 0 2.050 2.050 2.060 2.050 2.100 2,466,000 5,079,100 2.0597 0.882 0.882 0.887 0.882 0.904 5,730,186 0.8864 0.00%
2007-06-08 0 2.050 2.050 2.060 2.030 2.090 4,226,000 8,665,900 2.0506 0.882 0.882 0.887 0.874 0.899 9,819,856 0.8825 -3.30%
2007-06-07 0 2.120 2.120 2.130 2.050 2.150 6,896,000 14,565,160 2.1121 0.912 0.912 0.917 0.882 0.925 16,024,072 0.9090 -0.93%
2007-06-06 0 2.140 2.150 2.160 2.110 2.180 9,530,000 20,427,000 2.1434 0.921 0.925 0.930 0.908 0.938 22,144,636 0.9224 -0.47%
2007-06-05 0 2.150 2.150 2.160 2.100 2.240 10,578,000 22,750,500 2.1507 0.925 0.925 0.930 0.904 0.964 24,579,849 0.9256 1.42%
2007-06-04 0 2.120 2.120 2.130 1.950 2.170 18,850,000 39,627,616 2.1023 0.912 0.912 0.917 0.839 0.934 43,801,299 0.9047 9.84%
2007-06-01 0 1.930 1.920 1.930 1.880 1.960 8,371,000 16,136,618 1.9277 0.831 0.826 0.831 0.809 0.843 19,451,495 0.8296 -2.03%
2007-05-31 0 1.970 1.970 1.990 1.820 1.980 15,429,000 29,686,730 1.9241 0.848 0.848 0.856 0.783 0.852 35,852,003 0.8280 9.44%
2007-05-30 0 1.800 1.790 1.800 1.770 1.820 5,704,000 10,220,720 1.7919 0.775 0.770 0.775 0.762 0.783 13,254,250 0.7711 0.56%
2007-05-29 0 1.790 1.790 1.800 1.780 1.830 1,768,000 3,182,100 1.7998 0.770 0.770 0.775 0.766 0.788 4,108,260 0.7746 -0.56%
2007-05-28 0 1.800 1.800 1.820 1.800 1.850 3,246,000 5,924,760 1.8252 0.775 0.775 0.783 0.775 0.796 7,542,653 0.7855 -1.64%
2007-05-25 0 1.830 1.810 1.830 1.790 1.840 42,554,000 72,857,200 1.7121 0.788 0.779 0.788 0.770 0.792 98,881,724 0.7368 -0.54%
2007-05-23 0 1.840 1.830 1.840 1.790 1.850 7,924,000 14,513,500 1.8316 0.792 0.788 0.792 0.770 0.796 18,412,812 0.7882 2.79%
2007-05-22 0 1.790 1.790 1.800 1.780 1.800 1,046,000 1,871,820 1.7895 0.770 0.770 0.775 0.766 0.775 2,430,565 0.7701 -1.10%
2007-05-21 0 1.810 1.800 1.810 1.740 1.810 2,726,000 4,825,500 1.7702 0.779 0.775 0.779 0.749 0.779 6,334,342 0.7618 2.84%
2007-05-18 0 1.760 1.750 1.760 1.750 1.780 3,746,000 6,646,280 1.7742 0.757 0.753 0.757 0.753 0.766 8,704,492 0.7635 -1.68%
2007-05-17 0 1.790 1.790 1.800 1.790 1.820 2,802,600 5,031,126 1.7952 0.770 0.770 0.775 0.770 0.783 6,512,335 0.7726 0.00%
2007-05-16 0 1.790 1.790 1.800 1.780 1.840 3,414,000 6,143,500 1.7995 0.770 0.770 0.775 0.766 0.792 7,933,031 0.7744 0.56%
2007-05-15 0 1.780 1.770 1.800 1.770 1.810 17,772,000 31,920,400 1.7961 0.766 0.762 0.775 0.762 0.779 41,296,376 0.7730 0.00%
2007-05-14 0 1.780 1.780 1.790 1.750 1.820 4,832,000 8,600,720 1.7800 0.766 0.766 0.770 0.753 0.783 11,228,004 0.7660 -1.11%
2007-05-11 0 1.800 1.790 1.800 1.780 1.810 22,860,000 41,146,560 1.7999 0.775 0.770 0.775 0.766 0.779 53,119,242 0.7746 0.00%
2007-05-10 0 1.800 1.790 1.810 1.790 1.840 2,682,000 4,856,260 1.8107 0.775 0.770 0.779 0.770 0.792 6,232,100 0.7792 -1.64%
2007-05-09 0 1.830 1.820 1.840 1.790 1.840 7,996,000 14,625,700 1.8291 0.788 0.783 0.792 0.770 0.792 18,580,116 0.7872 3.39%
2007-05-08 0 1.770 1.780 1.790 1.750 1.780 4,772,000 8,530,660 1.7876 0.762 0.766 0.770 0.753 0.766 11,088,584 0.7693 0.00%
2007-05-07 0 1.770 1.760 1.770 1.770 1.840 2,502,000 4,468,480 1.7860 0.762 0.757 0.762 0.762 0.792 5,813,838 0.7686 -1.81%
2007-05-04 0 1.840 1.840 1.850 1.830 1.880 3,250,000 5,985,880 1.8418 0.776 0.776 0.780 0.772 0.793 7,708,635 0.7765 -0.54%
2007-05-03 0 1.850 1.840 1.850 1.830 1.880 5,404,000 9,989,480 1.8485 0.780 0.776 0.780 0.772 0.793 12,817,680 0.7794 1.09%
2007-05-02 0 1.830 1.810 1.830 1.780 1.830 1,074,000 1,944,140 1.8102 0.772 0.763 0.772 0.750 0.772 2,547,407 0.7632 1.67%
2007-04-30 0 1.800 1.800 1.810 1.710 1.800 6,170,000 10,820,260 1.7537 0.759 0.759 0.763 0.721 0.759 14,634,546 0.7394 0.00%
2007-04-27 0 1.800 1.800 1.810 1.780 1.820 7,394,000 13,261,480 1.7935 0.759 0.759 0.763 0.750 0.767 17,537,737 0.7562 -1.10%
2007-04-26 0 1.820 1.820 1.850 1.800 1.880 4,232,000 7,784,180 1.8394 0.767 0.767 0.780 0.759 0.793 10,037,828 0.7755 -0.55%
2007-04-25 0 1.830 1.820 1.840 1.810 1.880 8,884,000 16,090,900 1.8112 0.772 0.767 0.776 0.763 0.793 21,071,849 0.7636 1.67%
2007-04-24 0 1.800 1.800 1.810 1.800 1.930 25,352,000 47,257,818 1.8641 0.759 0.759 0.763 0.759 0.814 60,132,093 0.7859 -5.76%
2007-04-23 0 1.910 1.910 1.920 1.890 1.960 5,800,000 11,154,010 1.9231 0.805 0.805 0.809 0.797 0.826 13,756,948 0.8108 0.53%
2007-04-20 0 1.900 1.880 1.900 1.800 1.910 8,516,000 15,763,760 1.8511 0.801 0.793 0.801 0.759 0.805 20,198,994 0.7804 6.74%
2007-04-19 0 1.780 1.770 1.790 1.750 1.790 5,884,000 10,400,000 1.7675 0.750 0.746 0.755 0.738 0.755 13,956,186 0.7452 3.49%
2007-04-18 0 1.720 1.710 1.720 1.690 1.810 11,224,000 19,500,560 1.7374 0.725 0.721 0.725 0.713 0.763 26,622,066 0.7325 -3.91%
2007-04-17 0 1.790 1.790 1.800 1.780 1.850 5,854,000 10,522,960 1.7976 0.755 0.755 0.759 0.750 0.780 13,885,030 0.7579 -2.72%
2007-04-16 0 1.840 1.840 1.860 1.840 1.880 2,094,000 3,892,660 1.8590 0.776 0.776 0.784 0.776 0.793 4,966,733 0.7837 -0.54%
2007-04-13 0 1.850 1.840 1.850 1.820 1.880 2,222,000 4,102,820 1.8465 0.780 0.776 0.780 0.767 0.793 5,270,334 0.7785 0.00%
2007-04-12 0 1.850 1.840 1.850 1.830 1.880 4,150,000 7,678,540 1.8503 0.780 0.776 0.780 0.772 0.793 9,843,333 0.7801 -1.07%
2007-04-11 0 1.870 1.870 1.890 1.870 1.970 12,666,000 24,051,540 1.8989 0.788 0.788 0.797 0.788 0.831 30,042,328 0.8006 -2.60%
2007-04-10 0 1.920 1.920 1.930 1.900 1.970 4,838,000 9,322,460 1.9269 0.809 0.809 0.814 0.801 0.831 11,475,192 0.8124 -1.54%
2007-04-04 0 1.950 1.930 1.950 1.940 1.980 2,616,000 5,125,660 1.9594 0.822 0.814 0.822 0.818 0.835 6,204,858 0.8261 0.52%
2007-04-03 0 1.940 1.920 1.940 1.920 1.950 3,042,000 5,885,120 1.9346 0.818 0.809 0.818 0.809 0.822 7,215,282 0.8156 -0.51%
2007-04-02 0 1.950 1.930 1.950 1.870 1.960 7,052,000 13,609,760 1.9299 0.822 0.814 0.822 0.788 0.826 16,726,551 0.8137 4.28%
2007-03-30 0 1.870 1.870 1.880 1.850 1.920 4,194,000 7,853,180 1.8725 0.788 0.788 0.793 0.780 0.809 9,947,696 0.7894 -2.09%
2007-03-29 0 1.910 1.900 1.910 1.880 1.940 2,492,000 4,768,291 1.9134 0.805 0.801 0.805 0.793 0.818 5,910,744 0.8067 -2.05%
2007-03-28 0 1.950 1.960 1.970 1.860 1.980 5,740,000 11,016,600 1.9193 0.822 0.826 0.831 0.784 0.835 13,614,635 0.8092 0.00%
2007-03-27 0 1.950 1.940 1.950 1.930 2.020 4,798,000 9,464,180 1.9725 0.822 0.818 0.822 0.814 0.852 11,380,317 0.8316 -0.51%
2007-03-26 0 1.960 1.960 1.970 1.940 2.100 8,360,000 16,657,960 1.9926 0.826 0.826 0.831 0.818 0.885 19,828,980 0.8401 -4.85%
2007-03-23 0 2.060 2.060 2.070 2.000 2.090 7,786,000 15,962,960 2.0502 0.869 0.869 0.873 0.843 0.881 18,467,517 0.8644 1.48%
2007-03-22 0 2.030 2.040 2.050 1.900 2.070 9,932,000 20,040,620 2.0178 0.856 0.860 0.864 0.801 0.873 23,557,587 0.8507 2.53%
2007-03-21 0 1.980 1.990 2.000 1.940 2.040 7,716,000 15,394,060 1.9951 0.835 0.839 0.843 0.818 0.860 18,301,484 0.8411 2.06%
2007-03-20 0 1.940 1.940 1.950 1.840 1.980 6,180,000 11,946,000 1.9330 0.818 0.818 0.822 0.776 0.835 14,658,265 0.8150 5.43%
2007-03-19 0 1.840 1.840 1.860 1.840 1.880 1,188,000 2,212,180 1.8621 0.776 0.776 0.784 0.776 0.793 2,817,802 0.7851 0.00%
2007-03-16 0 1.840 1.850 1.860 1.830 1.910 1,622,000 3,019,240 1.8614 0.776 0.780 0.784 0.772 0.805 3,847,202 0.7848 -1.08%
2007-03-15 0 1.860 1.860 1.870 1.820 1.880 3,320,000 6,157,540 1.8547 0.784 0.784 0.788 0.767 0.793 7,874,667 0.7819 3.91%
2007-03-14 0 1.790 1.790 1.800 1.770 1.850 6,992,000 12,570,380 1.7978 0.755 0.755 0.759 0.746 0.780 16,584,238 0.7580 -4.28%
2007-03-13 0 1.870 1.870 1.880 1.860 1.960 4,422,000 8,376,140 1.8942 0.788 0.788 0.793 0.784 0.826 10,488,487 0.7986 -1.58%
2007-03-12 0 1.900 1.890 1.900 1.870 1.960 4,962,000 9,469,520 1.9084 0.801 0.797 0.801 0.788 0.826 11,769,306 0.8046 3.83%
2007-03-09 0 1.830 1.820 1.830 1.800 1.900 6,090,000 11,129,000 1.8274 0.772 0.767 0.772 0.759 0.801 14,444,795 0.7705 -2.66%
2007-03-08 0 1.880 1.850 1.870 1.820 1.950 3,990,000 7,457,780 1.8691 0.793 0.780 0.788 0.767 0.822 9,463,831 0.7880 -0.53%
2007-03-07 0 1.890 1.890 1.900 1.860 2.050 12,762,000 24,816,620 1.9446 0.797 0.797 0.801 0.784 0.864 30,270,029 0.8198 -1.56%
2007-03-06 0 1.920 1.910 1.950 1.860 1.990 11,286,000 21,963,160 1.9461 0.809 0.805 0.822 0.784 0.839 26,769,123 0.8205 1.59%
2007-03-05 0 1.890 1.870 1.890 1.800 2.090 19,606,000 37,057,560 1.8901 0.797 0.788 0.797 0.759 0.881 46,503,227 0.7969 -9.13%
2007-03-02 0 2.080 2.070 2.080 2.000 2.300 17,950,000 38,713,220 2.1567 0.877 0.873 0.877 0.843 0.970 42,575,382 0.9093 -10.34%
2007-03-01 0 2.320 2.310 2.330 2.050 2.350 47,396,000 106,777,060 2.2529 0.978 0.974 0.982 0.864 0.991 112,417,983 0.9498 14.29%
2007-02-28 0 2.030 2.020 2.030 1.810 2.040 11,506,000 22,548,920 1.9598 0.856 0.852 0.856 0.763 0.860 27,290,938 0.8262 -1.46%
2007-02-27 0 2.060 2.060 2.070 2.020 2.220 34,682,000 73,965,920 2.1327 0.869 0.869 0.873 0.852 0.936 82,261,804 0.8992 -1.90%
2007-02-26 0 2.100 2.070 2.100 1.890 2.240 66,480,608 137,713,017 2.0715 0.885 0.873 0.885 0.797 0.944 157,684,527 0.8733 16.02%
2007-02-23 0 1.810 1.800 1.820 1.750 1.810 3,288,000 5,888,080 1.7908 0.763 0.759 0.767 0.738 0.763 7,798,766 0.7550 1.12%
2007-02-22 0 1.790 1.790 1.800 1.780 1.810 4,054,000 7,280,720 1.7959 0.755 0.755 0.759 0.750 0.763 9,615,632 0.7572 0.56%
2007-02-21 0 1.780 1.780 1.790 1.750 1.790 1,904,000 3,381,300 1.7759 0.750 0.750 0.755 0.738 0.755 4,516,074 0.7487 0.56%
2007-02-16 0 1.770 1.770 1.780 1.730 1.770 1,572,000 2,758,980 1.7551 0.746 0.746 0.750 0.729 0.746 3,728,607 0.7399 2.31%
2007-02-15 0 1.730 1.730 1.740 1.720 1.760 2,536,000 4,406,060 1.7374 0.729 0.729 0.734 0.725 0.742 6,015,107 0.7325 0.58%
2007-02-14 0 1.720 1.720 1.730 1.690 1.730 3,870,000 6,642,180 1.7163 0.725 0.725 0.729 0.713 0.729 9,179,205 0.7236 3.61%
2007-02-13 0 1.660 1.660 1.670 1.630 1.730 10,072,000 16,883,820 1.6763 0.700 0.700 0.704 0.687 0.729 23,889,651 0.7067 -4.60%
2007-02-12 0 1.740 1.740 1.750 1.680 1.800 10,024,000 17,443,920 1.7402 0.734 0.734 0.738 0.708 0.759 23,775,801 0.7337 -2.25%
2007-02-09 0 1.780 1.770 1.790 1.760 1.800 6,630,000 11,795,860 1.7792 0.750 0.746 0.755 0.742 0.759 15,725,615 0.7501 -1.11%
2007-02-08 0 1.800 1.790 1.800 1.760 1.810 7,123,000 12,780,450 1.7943 0.759 0.755 0.759 0.742 0.763 16,894,955 0.7565 1.12%
2007-02-07 0 1.780 1.780 1.790 1.750 1.820 11,324,000 20,160,400 1.7803 0.750 0.750 0.755 0.738 0.767 26,859,255 0.7506 1.71%
2007-02-06 0 1.750 1.740 1.750 1.730 1.780 4,916,000 8,593,720 1.7481 0.738 0.734 0.738 0.729 0.750 11,660,199 0.7370 0.57%
2007-02-05 0 1.740 1.730 1.750 1.710 1.760 4,274,000 7,456,320 1.7446 0.734 0.729 0.738 0.721 0.742 10,137,447 0.7355 -1.69%
2007-02-02 0 1.770 1.760 1.780 1.690 1.770 3,246,000 5,661,420 1.7441 0.746 0.742 0.750 0.713 0.746 7,699,147 0.7353 2.31%
2007-02-01 0 1.730 1.700 1.730 1.670 1.740 3,778,000 6,425,740 1.7008 0.729 0.717 0.729 0.704 0.734 8,960,991 0.7171 3.59%
2007-01-31 0 1.670 1.670 1.690 1.640 1.740 4,972,000 8,374,140 1.6843 0.704 0.704 0.713 0.691 0.734 11,793,025 0.7101 -2.91%
2007-01-30 0 1.720 1.720 1.730 1.700 1.750 2,582,000 4,446,280 1.7220 0.725 0.725 0.729 0.717 0.738 6,124,214 0.7260 -1.71%
2007-01-29 0 1.750 1.740 1.750 1.700 1.760 1,974,000 3,425,040 1.7351 0.738 0.734 0.738 0.717 0.742 4,682,106 0.7315 2.34%
2007-01-26 0 1.710 1.700 1.720 1.660 1.790 7,740,000 13,288,920 1.7169 0.721 0.717 0.725 0.700 0.755 18,358,410 0.7239 -4.47%
2007-01-25 0 1.790 1.780 1.810 1.750 1.850 4,618,000 8,308,660 1.7992 0.755 0.750 0.763 0.738 0.780 10,953,377 0.7585 -3.24%
2007-01-24 0 1.850 1.840 1.850 1.810 1.860 7,894,000 14,473,520 1.8335 0.780 0.776 0.780 0.763 0.784 18,723,680 0.7730 0.54%
2007-01-23 0 1.840 1.840 1.850 1.800 1.880 10,801,000 19,959,280 1.8479 0.776 0.776 0.780 0.759 0.793 25,618,758 0.7791 0.00%
2007-01-22 0 1.840 1.830 1.840 1.740 1.860 14,161,911 25,711,764 1.8156 0.776 0.772 0.776 0.734 0.784 33,590,460 0.7654 3.37%
2007-01-19 0 1.780 1.770 1.780 1.660 1.790 6,444,000 11,248,920 1.7456 0.750 0.746 0.750 0.700 0.755 15,284,443 0.7360 1.14%
2007-01-18 0 1.760 1.750 1.760 1.740 1.810 6,544,000 11,500,920 1.7575 0.742 0.738 0.742 0.734 0.763 15,521,632 0.7410 -2.22%
2007-01-17 0 1.800 1.800 1.810 1.730 1.820 24,708,000 44,304,070 1.7931 0.759 0.759 0.763 0.729 0.767 58,604,598 0.7560 4.65%
2007-01-16 0 1.720 1.710 1.730 1.670 1.800 18,914,000 32,455,300 1.7159 0.725 0.721 0.729 0.704 0.759 44,861,881 0.7234 -2.27%
2007-01-15 0 1.760 1.750 1.760 1.650 1.780 24,130,000 42,207,240 1.7492 0.742 0.738 0.742 0.696 0.750 57,233,647 0.7375 7.32%
2007-01-12 0 1.640 1.630 1.640 1.570 1.670 25,088,000 41,182,760 1.6415 0.691 0.687 0.691 0.662 0.704 59,505,915 0.6921 5.81%
2007-01-11 0 1.550 1.550 1.560 1.500 1.560 10,579,000 16,174,770 1.5290 0.653 0.653 0.658 0.632 0.658 25,092,198 0.6446 3.33%
2007-01-10 0 1.500 1.500 1.510 1.420 1.530 8,072,000 11,838,220 1.4666 0.632 0.632 0.637 0.599 0.645 19,145,876 0.6183 0.00%
2007-01-09 0 1.500 1.490 1.500 1.450 1.620 6,464,000 9,880,300 1.5285 0.632 0.628 0.632 0.611 0.683 15,331,881 0.6444 -6.25%
2007-01-08 0 1.600 1.580 1.600 1.520 1.610 25,568,000 40,337,020 1.5776 0.675 0.666 0.675 0.641 0.679 60,644,421 0.6651 5.26%
2007-01-05 0 1.520 1.510 1.520 1.330 1.550 37,104,000 55,308,120 1.4906 0.641 0.637 0.641 0.561 0.653 88,006,516 0.6285 12.59%
2007-01-04 0 1.350 1.350 1.360 1.330 1.390 7,400,000 9,989,040 1.3499 0.569 0.569 0.573 0.561 0.586 17,551,968 0.5691 -0.74%
2007-01-03 0 1.360 1.360 1.370 1.330 1.370 5,106,000 6,908,720 1.3531 0.573 0.573 0.578 0.561 0.578 12,110,858 0.5705 0.00%
2007-01-02 0 1.360 1.370 1.380 1.350 1.400 3,916,000 5,350,020 1.3662 0.573 0.578 0.582 0.569 0.590 9,288,312 0.5760 -2.86%
2006-12-29 0 1.400 1.370 1.400 1.360 1.430 6,100,000 8,538,060 1.3997 0.590 0.578 0.590 0.573 0.603 14,468,514 0.5901 0.72%
2006-12-28 0 1.390 1.380 1.400 1.320 1.400 9,688,000 13,157,620 1.3581 0.586 0.582 0.590 0.557 0.590 22,978,847 0.5726 0.72%
2006-12-27 0 1.380 1.380 1.390 1.370 1.410 6,486,000 9,015,400 1.3900 0.582 0.582 0.586 0.578 0.594 15,384,063 0.5860 -2.13%
2006-12-22 0 1.410 1.400 1.410 1.380 1.440 6,190,000 8,705,200 1.4063 0.594 0.590 0.594 0.582 0.607 14,681,984 0.5929 0.71%
2006-12-21 0 1.400 1.400 1.410 1.390 1.420 9,346,000 13,095,960 1.4012 0.590 0.590 0.594 0.586 0.599 22,167,661 0.5908 -1.41%
2006-12-20 0 1.420 1.410 1.420 1.360 1.420 9,096,000 12,708,020 1.3971 0.599 0.594 0.599 0.573 0.599 21,574,689 0.5890 4.41%
2006-12-19 0 1.360 1.350 1.360 1.340 1.380 5,910,000 7,973,820 1.3492 0.573 0.569 0.573 0.565 0.582 14,017,855 0.5688 -1.45%
2006-12-18 0 1.380 1.370 1.380 1.320 1.400 4,528,000 6,217,620 1.3731 0.582 0.578 0.582 0.557 0.590 10,739,907 0.5789 0.73%
2006-12-15 0 1.370 1.350 1.360 1.350 1.430 4,172,000 5,709,520 1.3685 0.578 0.569 0.573 0.569 0.603 9,895,515 0.5770 -3.52%
2006-12-14 0 1.420 1.410 1.420 1.300 1.440 8,600,000 11,978,220 1.3928 0.599 0.594 0.599 0.548 0.607 20,398,233 0.5872 6.77%
2006-12-13 0 1.330 1.320 1.330 1.240 1.360 7,980,000 10,451,760 1.3097 0.561 0.557 0.561 0.523 0.573 18,927,663 0.5522 -2.92%
2006-12-12 0 1.370 1.360 1.380 1.350 1.420 17,678,000 24,301,140 1.3747 0.578 0.573 0.582 0.569 0.599 41,930,228 0.5796 -0.72%
2006-12-11 0 1.380 1.380 1.390 1.340 1.530 26,240,000 37,267,180 1.4202 0.582 0.582 0.586 0.565 0.645 62,238,330 0.5988 -8.00%
2006-12-08 0 1.500 1.500 1.510 1.240 1.520 108,182,000 152,886,180 1.4132 0.632 0.632 0.637 0.523 0.641 256,595,540 0.5958 22.95%
2006-12-07 0 1.220 1.200 1.220 0.990 1.250 76,373,000 84,622,420 1.1080 0.514 0.506 0.514 0.417 0.527 181,148,168 0.4671 8.93%
2006-12-06 0 1.120 1.110 1.120 1.050 1.320 78,144,000 91,312,820 1.1685 0.472 0.468 0.472 0.443 0.557 185,348,781 0.4927 -15.79%
2006-12-05 0 1.330 1.330 1.340 1.310 1.460 27,202,000 37,498,940 1.3785 0.561 0.561 0.565 0.552 0.616 64,520,085 0.5812 -7.64%
2006-12-04 0 1.440 1.430 1.440 1.430 1.470 6,276,000 9,042,900 1.4409 0.607 0.603 0.607 0.603 0.620 14,885,966 0.6075 0.00%
2006-12-01 0 1.440 1.440 1.450 1.430 1.520 14,994,000 22,047,720 1.4704 0.607 0.607 0.611 0.603 0.641 35,564,082 0.6199 -0.69%
2006-11-30 0 1.450 1.440 1.450 1.440 1.500 11,618,000 16,959,040 1.4597 0.611 0.607 0.611 0.607 0.632 27,556,590 0.6154 -2.03%
2006-11-29 0 1.480 1.470 1.480 1.460 1.530 11,226,000 16,653,820 1.4835 0.624 0.620 0.624 0.616 0.645 26,626,810 0.6255 0.00%
2006-11-28 0 1.480 1.470 1.480 1.430 1.570 27,306,000 41,039,200 1.5029 0.624 0.620 0.624 0.603 0.662 64,766,762 0.6336 -0.67%
2006-11-27 0 1.490 1.490 1.500 1.400 1.660 80,350,000 119,534,340 1.4877 0.628 0.628 0.632 0.590 0.700 190,581,165 0.6272 -9.70%
2006-11-24 0 1.650 1.640 1.650 1.630 1.700 19,886,000 32,914,160 1.6551 0.696 0.691 0.696 0.687 0.717 47,167,356 0.6978 -2.94%
2006-11-23 0 1.700 1.690 1.700 1.690 1.750 19,858,000 33,835,120 1.7039 0.717 0.713 0.717 0.713 0.738 47,100,943 0.7184 -1.73%
2006-11-22 0 1.730 1.730 1.740 1.710 1.780 25,764,000 44,938,400 1.7442 0.729 0.729 0.734 0.721 0.750 61,109,311 0.7354 0.58%
2006-11-21 0 1.720 1.710 1.720 1.670 1.820 65,674,000 112,948,720 1.7198 0.725 0.721 0.725 0.704 0.767 155,771,343 0.7251 -4.97%
2006-11-20 0 1.810 1.800 1.810 1.790 1.850 23,022,000 41,676,000 1.8103 0.763 0.759 0.763 0.755 0.780 54,605,595 0.7632 -2.16%
2006-11-17 0 1.850 1.840 1.850 1.840 1.880 10,884,000 20,185,040 1.8546 0.780 0.776 0.780 0.776 0.793 25,815,624 0.7819 -1.07%
2006-11-16 0 1.870 1.860 1.870 1.830 1.900 12,742,000 23,624,280 1.8540 0.788 0.784 0.788 0.772 0.801 30,222,591 0.7817 -0.53%
2006-11-15 0 1.880 1.880 1.890 1.830 1.890 15,342,000 28,597,260 1.8640 0.793 0.793 0.797 0.772 0.797 36,389,499 0.7859 1.62%
2006-11-14 0 1.850 1.850 1.870 1.830 1.920 20,018,612 37,621,683 1.8793 0.780 0.780 0.788 0.772 0.809 47,481,897 0.7923 0.00%
2006-11-13 0 1.850 1.840 1.850 1.820 1.880 16,180,335 29,994,726 1.8538 0.780 0.776 0.780 0.767 0.793 38,377,935 0.7816 -1.60%
2006-11-10 0 1.880 1.880 1.890 1.870 1.920 11,234,000 21,180,340 1.8854 0.793 0.793 0.797 0.788 0.809 26,645,785 0.7949 -1.05%
2006-11-09 0 1.900 1.890 1.900 1.880 1.940 20,202,111 38,544,329 1.9079 0.801 0.797 0.801 0.793 0.818 47,917,136 0.8044 0.53%
2006-11-08 0 1.890 1.880 1.890 1.870 1.940 21,133,968 40,148,980 1.8997 0.797 0.793 0.797 0.788 0.818 50,127,396 0.8009 -2.07%
2006-11-07 0 1.930 1.920 1.930 1.910 1.990 25,072,000 48,750,660 1.9444 0.814 0.809 0.814 0.805 0.839 59,467,965 0.8198 -1.03%
2006-11-06 0 1.950 1.940 1.950 1.920 2.010 20,252,000 39,786,820 1.9646 0.822 0.818 0.822 0.809 0.847 48,035,467 0.8283 -1.02%
2006-11-03 0 1.970 1.960 1.970 1.940 2.070 45,476,000 90,808,900 1.9969 0.831 0.826 0.831 0.818 0.873 107,863,959 0.8419 -3.90%
2006-11-02 0 2.050 2.050 2.060 1.850 2.070 112,926,000 224,933,120 1.9919 0.864 0.864 0.869 0.780 0.873 267,847,774 0.8398 9.63%
2006-11-01 0 1.870 1.870 1.880 1.850 1.940 31,474,000 59,386,220 1.8868 0.788 0.788 0.793 0.780 0.818 74,652,789 0.7955 -1.58%
2006-10-31 0 1.900 1.900 1.910 1.780 1.920 46,744,000 87,576,740 1.8735 0.801 0.801 0.805 0.750 0.809 110,871,512 0.7899 2.70%
2006-10-27 0 1.850 1.840 1.850 1.790 2.000 80,066,000 151,882,460 1.8970 0.780 0.776 0.780 0.755 0.843 189,907,549 0.7998 -7.50%
2006-10-26 0 2.000 1.990 2.000 1.970 2.070 52,477,771 105,584,871 2.0120 0.843 0.839 0.843 0.831 0.873 124,471,372 0.8483 -2.44%
2006-10-25 0 2.050 2.040 2.050 1.970 2.120 152,878,000 314,280,766 2.0558 0.864 0.860 0.864 0.831 0.894 362,609,426 0.8667 5.67%
2006-10-24 0 1.940 1.930 1.940 1.920 2.150 166,480,892 335,623,777 2.0160 0.818 0.814 0.818 0.809 0.906 394,873,956 0.8500 -8.06%
2006-10-23 0 2.110 2.100 2.110 2.040 2.300 283,341,000 615,566,520 2.1725 0.890 0.885 0.890 0.860 0.970 672,052,993 0.9159 2.93%
2006-10-20 0 2.050 2.050 2.060 1.750 2.070 393,580,688 750,881,384 1.9078 0.864 0.864 0.869 0.738 0.873 933,529,137 0.8043 19.19%
2006-10-19 0 1.720 1.720 1.730 1.610 1.770 433,730,000 735,241,290 1.6952 0.725 0.725 0.729 0.679 0.746 1,028,758,790 0.7147

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