Zhaojin Mining Industry Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01818  2006-12-08    
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
2026-06-05 0 20.16 20.14 20.16 19.89 20.64 15,540,178 313,213,604 20.155 20.16 20.14 20.16 19.89 20.64 15,540,178 20.155 -2.42%
2026-06-04 0 20.66 20.64 20.66 20.52 21.28 13,964,696 289,346,493 20.720 20.66 20.64 20.66 20.52 21.28 13,964,696 20.720 -3.37%
2026-06-03 0 21.38 21.36 21.38 21.12 21.88 11,622,420 249,412,737 21.460 21.38 21.36 21.38 21.12 21.88 11,622,420 21.460 -2.13%
2026-06-02 0 21.96 21.96 22.00 21.00 22.12 17,030,824 367,375,997 21.571 21.85 21.85 21.89 20.89 22.00 17,120,299 21.459 0.92%
2026-06-01 0 21.76 21.74 21.76 21.24 22.16 17,858,639 390,454,345 21.864 21.65 21.63 21.65 21.13 22.04 17,952,464 21.749 0.93%
2026-05-29 0 21.56 21.54 21.56 21.38 22.24 14,910,723 321,990,569 21.595 21.45 21.43 21.45 21.27 22.12 14,989,060 21.482 0.37%
2026-05-28 0 21.48 21.46 21.48 21.20 22.60 23,166,077 500,427,226 21.602 21.37 21.35 21.37 21.09 22.48 23,287,785 21.489 -6.36%
2026-05-27 0 22.94 22.94 22.96 22.82 23.54 14,610,032 337,696,052 23.114 22.82 22.82 22.84 22.70 23.42 14,686,789 22.993 -1.55%
2026-05-26 0 23.30 23.28 23.30 21.92 23.68 31,135,915 719,246,898 23.100 23.18 23.16 23.18 21.81 23.56 31,299,495 22.980 6.01%
2026-05-22 0 21.98 21.96 21.98 21.30 22.36 22,460,331 495,328,815 22.053 21.87 21.85 21.87 21.19 22.24 22,578,332 21.938 2.42%
2026-05-21 0 21.46 21.44 21.46 21.24 22.60 33,992,131 735,397,078 21.634 21.35 21.33 21.35 21.13 22.48 34,170,717 21.521 -2.81%
2026-05-20 0 22.08 22.08 22.10 21.58 22.30 25,892,038 565,753,894 21.850 21.96 21.96 21.98 21.47 22.18 26,028,068 21.736 -2.90%
2026-05-19 0 22.74 22.72 22.74 22.34 23.24 21,909,449 495,121,005 22.599 22.62 22.60 22.62 22.22 23.12 22,024,555 22.480 -2.15%
2026-05-18 0 23.24 23.22 23.24 22.56 23.38 34,538,584 792,346,996 22.941 23.12 23.10 23.12 22.44 23.26 34,720,040 22.821 -3.25%
2026-05-15 0 24.02 24.00 24.02 23.38 25.18 51,846,103 1,249,309,157 24.096 23.89 23.87 23.89 23.26 25.05 52,118,489 23.971 -5.06%
2026-05-14 0 25.30 25.26 25.30 24.14 28.08 101,605,170 2,570,679,003 25.301 25.17 25.13 25.17 24.01 27.93 102,138,976 25.168 -10.41%
2026-05-13 0 28.24 28.24 28.26 27.86 29.08 15,558,320 439,793,882 28.267 28.09 28.09 28.11 27.71 28.93 15,640,059 28.120 -1.60%
2026-05-12 0 28.70 28.68 28.70 28.60 29.54 8,640,419 250,453,364 28.986 28.55 28.53 28.55 28.45 29.39 8,685,813 28.835 0.07%
2026-05-11 0 28.68 28.66 28.68 28.24 29.60 19,994,894 573,595,101 28.687 28.53 28.51 28.53 28.09 29.45 20,099,942 28.537 -4.08%
2026-05-08 0 29.90 29.90 29.98 29.12 30.36 21,377,023 638,503,437 29.869 29.74 29.74 29.82 28.97 30.20 21,489,332 29.713 0.34%
2026-05-07 0 29.80 29.76 29.80 29.06 29.92 18,946,565 559,647,777 29.538 29.64 29.60 29.64 28.91 29.76 19,046,105 29.384 2.62%
2026-05-06 0 29.04 29.04 29.06 27.82 29.08 16,835,069 480,612,367 28.548 28.89 28.89 28.91 27.67 28.93 16,923,516 28.399 4.16%
2026-05-05 0 27.88 27.86 27.88 27.04 27.96 4,157,633 114,809,978 27.614 27.73 27.71 27.73 26.90 27.81 4,179,476 27.470 -0.36%
2026-05-04 0 27.98 27.96 27.98 27.76 28.54 6,299,924 176,650,517 28.040 27.83 27.81 27.83 27.61 28.39 6,333,022 27.894 -1.13%
2026-04-30 0 28.30 28.30 28.38 28.02 29.22 14,586,304 414,981,138 28.450 28.15 28.15 28.23 27.87 29.07 14,662,937 28.301 -3.74%
2026-04-29 0 29.40 29.40 29.44 28.24 29.82 14,418,296 422,569,395 29.308 29.25 29.25 29.29 28.09 29.66 14,494,046 29.155 2.37%
2026-04-28 0 28.72 28.72 28.80 28.04 28.96 16,860,142 483,112,509 28.654 28.57 28.57 28.65 27.89 28.81 16,948,721 28.504 -1.03%
2026-04-27 0 29.02 29.00 29.02 28.70 29.84 8,710,923 253,279,724 29.076 28.87 28.85 28.87 28.55 29.68 8,756,688 28.924 -1.23%
2026-04-24 0 29.38 29.36 29.38 28.52 29.52 8,725,384 253,779,440 29.085 29.23 29.21 29.23 28.37 29.37 8,771,225 28.933 0.34%
2026-04-23 0 29.28 29.26 29.28 28.90 30.40 14,147,063 413,318,573 29.216 29.13 29.11 29.13 28.75 30.24 14,221,388 29.063 -3.11%
2026-04-22 0 30.22 30.20 30.22 29.96 30.72 11,656,240 352,719,223 30.260 30.06 30.04 30.06 29.80 30.56 11,717,479 30.102 -2.64%
2026-04-21 0 31.04 31.02 31.04 30.60 31.62 10,560,840 327,007,388 30.964 30.88 30.86 30.88 30.44 31.45 10,616,324 30.802 -1.83%
2026-04-20 0 31.62 31.56 31.62 30.42 31.96 11,412,316 358,549,602 31.418 31.45 31.40 31.45 30.26 31.79 11,472,273 31.254 2.00%
2026-04-17 0 31.00 30.98 31.00 30.86 32.42 12,014,698 375,215,711 31.230 30.84 30.82 30.84 30.70 32.25 12,077,820 31.067 -5.14%
2026-04-16 0 32.68 32.68 32.70 32.40 33.04 8,122,998 265,223,465 32.651 32.51 32.51 32.53 32.23 32.87 8,165,674 32.480 -0.85%
2026-04-15 0 32.96 32.94 32.96 32.68 33.94 7,615,923 251,826,383 33.066 32.79 32.77 32.79 32.51 33.76 7,655,935 32.893 -0.06%
2026-04-14 0 32.98 32.96 32.98 32.54 33.98 11,460,373 378,420,061 33.020 32.81 32.79 32.81 32.37 33.80 11,520,583 32.847 -0.78%
2026-04-13 0 33.24 33.22 33.24 32.84 33.66 11,586,046 384,844,638 33.216 33.07 33.05 33.07 32.67 33.48 11,646,916 33.043 -1.48%
2026-04-10 0 33.74 33.72 33.74 33.20 34.20 9,487,508 319,688,673 33.696 33.56 33.54 33.56 33.03 34.02 9,537,353 33.520 -0.65%
2026-04-09 0 33.96 33.88 33.96 33.22 34.18 13,581,451 458,176,244 33.735 33.78 33.70 33.78 33.05 34.00 13,652,804 33.559 -2.36%
2026-04-08 0 34.78 34.66 34.80 33.50 35.12 21,907,801 754,128,811 34.423 34.60 34.48 34.62 33.32 34.94 22,022,899 34.243 7.08%
2026-04-02 0 32.48 32.42 32.48 31.72 33.22 15,131,500 490,398,205 32.409 32.31 32.25 32.31 31.55 33.05 15,210,997 32.240 -1.93%
2026-04-01 0 33.12 33.06 33.12 32.40 33.68 18,947,276 625,996,566 33.039 32.95 32.89 32.95 32.23 33.50 19,046,820 32.866 4.35%
2026-03-31 0 31.74 31.68 31.74 31.60 33.44 22,385,403 720,598,589 32.191 31.57 31.51 31.57 31.43 33.27 22,503,010 32.022 -0.50%
2026-03-30 0 31.90 31.84 31.90 30.12 32.48 23,530,180 739,787,567 31.440 31.73 31.67 31.73 29.96 32.31 23,653,801 31.276 4.38%
2026-03-27 0 30.56 30.50 30.56 28.80 30.80 20,805,370 629,578,608 30.260 30.40 30.34 30.40 28.65 30.64 20,914,676 30.102 3.45%
2026-03-26 0 29.54 29.52 29.54 29.06 30.20 17,121,193 504,384,886 29.460 29.39 29.37 29.39 28.91 30.04 17,211,143 29.306 -2.19%
2026-03-25 0 30.20 30.20 30.22 29.70 30.80 21,715,270 656,236,414 30.220 30.04 30.04 30.06 29.54 30.64 21,829,356 30.062 4.28%
2026-03-24 0 28.96 28.96 28.98 26.88 29.18 25,890,201 732,166,437 28.280 28.81 28.81 28.83 26.74 29.03 26,026,221 28.132 7.50%
2026-03-23 0 26.94 26.92 26.94 26.10 27.88 51,378,652 1,371,646,034 26.697 26.80 26.78 26.80 25.96 27.73 51,648,582 26.557 -3.37%
2026-03-20 0 27.88 27.86 27.88 27.56 28.42 26,732,816 746,764,747 27.934 27.73 27.71 27.73 27.42 28.27 26,873,263 27.788 1.01%
2026-03-19 0 27.60 27.56 27.60 27.46 29.30 27,289,532 769,455,850 28.196 27.46 27.42 27.46 27.32 29.15 27,432,904 28.049 -8.37%
2026-03-18 0 30.12 30.06 30.12 29.78 31.00 12,648,035 381,695,549 30.178 29.96 29.90 29.96 29.62 30.84 12,714,484 30.021 -1.38%
2026-03-17 0 30.54 30.54 30.58 30.34 31.86 11,356,546 351,922,596 30.989 30.38 30.38 30.42 30.18 31.69 11,416,210 30.827 -0.20%
2026-03-16 0 30.60 30.54 30.60 29.46 31.32 24,255,478 733,983,228 30.261 30.44 30.38 30.44 29.31 31.16 24,382,910 30.102 -1.29%
2026-03-13 0 31.00 30.98 31.00 30.96 32.68 16,614,474 524,322,305 31.558 30.84 30.82 30.84 30.80 32.51 16,701,762 31.393 -5.26%
2026-03-12 0 32.72 32.72 32.74 32.34 33.88 15,424,864 507,643,923 32.911 32.55 32.55 32.57 32.17 33.70 15,505,902 32.739 -3.59%
2026-03-11 0 33.94 33.94 33.96 33.00 34.38 15,078,735 509,978,479 33.821 33.76 33.76 33.78 32.83 34.20 15,157,955 33.644 3.48%
2026-03-10 0 32.80 32.78 32.80 32.06 33.02 8,123,700 265,043,619 32.626 32.63 32.61 32.63 31.89 32.85 8,166,380 32.455 1.74%
2026-03-09 0 32.24 32.20 32.24 29.92 32.54 23,084,554 718,614,493 31.130 32.07 32.03 32.07 29.76 32.37 23,205,834 30.967 1.07%
2026-03-06 0 31.90 31.88 31.90 30.92 32.46 13,571,005 430,209,965 31.701 31.73 31.71 31.73 30.76 32.29 13,642,303 31.535 -1.30%
2026-03-05 0 32.32 32.30 32.32 31.90 33.82 14,146,068 460,493,169 32.553 32.15 32.13 32.15 31.73 33.64 14,220,388 32.383 -2.88%
2026-03-04 0 33.28 33.22 33.28 32.70 34.00 18,907,490 627,463,534 33.186 33.11 33.05 33.11 32.53 33.82 19,006,825 33.013 -2.80%
2026-03-03 0 34.24 34.22 34.24 34.02 37.00 19,380,619 679,775,685 35.075 34.06 34.04 34.06 33.84 36.81 19,482,440 34.892 -6.35%
2026-03-02 0 36.56 36.56 36.66 34.10 36.80 28,154,717 1,002,739,006 35.615 36.37 36.37 36.47 33.92 36.61 28,302,634 35.429 5.97%
2026-02-27 0 34.50 34.50 34.52 34.02 35.12 14,184,033 491,393,023 34.644 34.32 34.32 34.34 33.84 34.94 14,258,552 34.463 1.77%
2026-02-26 0 33.90 33.88 33.90 33.82 35.50 14,015,559 481,443,569 34.351 33.72 33.70 33.72 33.64 35.31 14,089,193 34.171 -3.69%
2026-02-25 0 35.20 35.20 35.22 33.80 35.38 16,165,605 563,529,448 34.860 35.02 35.02 35.04 33.62 35.20 16,250,535 34.678 3.04%
2026-02-24 0 34.16 34.14 34.16 33.02 34.20 19,471,056 654,931,388 33.636 33.98 33.96 33.98 32.85 34.02 19,573,352 33.460 3.45%
2026-02-23 0 33.02 32.88 33.02 31.86 33.38 10,341,836 340,648,645 32.939 32.85 32.71 32.85 31.69 33.21 10,396,169 32.767 5.83%
2026-02-20 0 31.20 31.18 31.20 31.14 31.92 5,434,593 170,164,073 31.311 31.04 31.02 31.04 30.98 31.75 5,463,145 31.148 -2.92%
2026-02-16 0 32.14 31.94 32.14 31.40 32.24 4,666,912 149,068,355 31.942 31.97 31.77 31.97 31.24 32.07 4,691,431 31.775 3.08%
2026-02-13 0 31.18 31.16 31.18 30.76 32.04 36,815,772 1,150,070,610 31.239 31.02 31.00 31.02 30.60 31.87 37,009,192 31.075 -3.88%
2026-02-12 0 32.44 32.42 32.44 32.22 33.22 28,084,047 916,631,504 32.639 32.27 32.25 32.27 32.05 33.05 28,231,593 32.468 -1.34%
2026-02-11 0 32.88 32.88 32.90 31.38 33.74 46,191,445 1,514,501,091 32.787 32.71 32.71 32.73 31.22 33.56 46,434,122 32.616 0.86%
2026-02-10 0 32.60 32.50 32.60 31.60 33.60 51,631,457 1,674,377,223 32.429 32.43 32.33 32.43 31.43 33.42 51,902,715 32.260 -5.83%
2026-02-09 0 34.62 34.56 34.62 33.84 34.86 11,209,770 385,669,912 34.405 34.44 34.38 34.44 33.66 34.68 11,268,663 34.225 4.21%
2026-02-06 0 33.22 33.16 33.22 31.70 33.88 18,511,116 613,118,329 33.122 33.05 32.99 33.05 31.53 33.70 18,608,368 32.949 -1.54%
2026-02-05 0 33.74 33.72 33.74 32.82 34.58 18,934,355 636,731,457 33.628 33.56 33.54 33.56 32.65 34.40 19,033,831 33.453 -3.16%
2026-02-04 0 34.84 34.80 34.84 34.44 35.60 15,251,317 533,429,629 34.976 34.66 34.62 34.66 34.26 35.41 15,331,443 34.793 1.28%
2026-02-03 0 34.40 34.36 34.40 33.14 34.90 31,462,698 1,067,470,016 33.928 34.22 34.18 34.22 32.97 34.72 31,627,995 33.751 3.61%
2026-02-02 0 33.20 33.20 33.22 31.98 34.80 42,322,284 1,412,802,752 33.382 33.03 33.03 33.05 31.81 34.62 42,544,634 33.208 -8.29%
2026-01-30 0 36.20 36.20 36.22 36.18 39.34 38,578,483 1,433,827,515 37.167 36.01 36.01 36.03 35.99 39.13 38,781,164 36.972 -9.95%
2026-01-29 0 40.20 40.14 40.20 39.00 42.36 46,855,850 1,882,350,104 40.173 39.99 39.93 39.99 38.80 42.14 47,102,018 39.963 -1.37%
2026-01-28 0 40.76 40.70 40.76 38.94 40.80 31,238,648 1,256,457,374 40.221 40.55 40.49 40.55 38.74 40.59 31,402,768 40.011 6.09%
2026-01-27 0 38.42 38.34 38.42 37.48 39.08 37,888,206 1,445,050,325 38.140 38.22 38.14 38.22 37.28 38.88 38,087,260 37.941 -2.29%
2026-01-26 0 39.32 39.28 39.32 38.88 40.46 28,470,469 1,126,983,596 39.584 39.11 39.07 39.11 38.68 40.25 28,620,045 39.377 1.87%
2026-01-23 0 38.60 38.58 38.60 38.10 40.20 20,292,141 790,035,603 38.933 38.40 38.38 38.40 37.90 39.99 20,398,750 38.730 0.26%
2026-01-22 0 38.50 38.50 38.52 37.88 39.18 14,621,288 562,478,618 38.470 38.30 38.30 38.32 37.68 38.98 14,698,104 38.269 -3.75%
2026-01-21 0 40.00 39.94 40.00 38.92 40.36 26,199,029 1,039,253,638 39.668 39.79 39.73 39.79 38.72 40.15 26,336,672 39.460 4.77%
2026-01-20 0 38.18 38.16 38.18 36.36 38.40 14,134,833 530,348,632 37.521 37.98 37.96 37.98 36.17 38.20 14,209,094 37.325 0.95%
2026-01-19 0 37.82 37.82 37.90 36.26 38.14 20,819,500 783,043,885 37.611 37.62 37.62 37.70 36.07 37.94 20,928,880 37.415 3.62%
2026-01-16 0 36.50 36.50 36.52 36.04 36.98 14,542,261 528,584,110 36.348 36.31 36.31 36.33 35.85 36.79 14,618,662 36.158 -0.98%
2026-01-15 0 36.86 36.86 36.90 36.30 37.64 18,473,724 682,456,301 36.942 36.67 36.67 36.71 36.11 37.44 18,570,780 36.749 -0.91%
2026-01-14 0 37.20 37.14 37.20 36.68 37.62 12,276,219 455,090,070 37.071 37.01 36.95 37.01 36.49 37.42 12,340,715 36.877 0.59%
2026-01-13 0 36.98 36.98 37.00 36.28 37.38 15,335,080 567,772,551 37.024 36.79 36.79 36.81 36.09 37.18 15,415,646 36.831 1.20%
2026-01-12 0 36.54 36.50 36.56 35.88 37.00 15,785,250 574,066,231 36.367 36.35 36.31 36.37 35.69 36.81 15,868,181 36.177 2.70%
2026-01-09 0 35.58 35.50 35.58 33.96 35.90 15,245,636 540,141,165 35.429 35.39 35.31 35.39 33.78 35.71 15,325,732 35.244 4.10%
2026-01-08 0 34.18 34.16 34.18 33.00 34.90 15,433,788 528,721,379 34.257 34.00 33.98 34.00 32.83 34.72 15,514,873 34.078 1.36%
2026-01-07 0 33.72 33.70 33.72 33.30 34.60 15,514,087 524,901,958 33.834 33.54 33.52 33.54 33.13 34.42 15,595,594 33.657 -2.15%
2026-01-06 0 34.46 34.40 34.46 32.86 34.56 25,240,167 859,019,606 34.034 34.28 34.22 34.28 32.69 34.38 25,372,772 33.856 7.29%
2026-01-05 0 32.12 32.10 32.12 31.48 32.40 17,188,226 551,328,809 32.076 31.95 31.93 31.95 31.32 32.23 17,278,528 31.908 0.69%
2026-01-02 0 31.90 31.84 31.90 30.52 31.90 2,253,435 71,092,422 31.548 31.73 31.67 31.73 30.36 31.73 2,265,274 31.384 3.77%
2025-12-31 0 30.74 30.74 30.76 30.46 31.60 6,686,954 207,216,736 30.988 30.58 30.58 30.60 30.30 31.43 6,722,085 30.826 -1.41%
2025-12-30 0 31.18 31.16 31.18 30.42 31.66 11,717,286 365,027,852 31.153 31.02 31.00 31.02 30.26 31.49 11,778,845 30.990 -0.83%
2025-12-29 0 31.44 31.42 31.44 31.16 33.54 19,725,857 629,727,298 31.924 31.28 31.26 31.28 31.00 33.36 19,829,491 31.757 -5.24%
2025-12-24 0 33.18 33.02 33.18 32.70 33.98 6,857,205 228,559,370 33.331 33.01 32.85 33.01 32.53 33.80 6,893,231 33.157 0.00%
2025-12-23 0 33.18 33.14 33.18 32.68 33.74 16,527,009 548,763,638 33.204 33.01 32.97 33.01 32.51 33.56 16,613,837 33.031 2.79%
2025-12-22 0 32.28 32.26 32.28 30.54 32.32 15,127,138 481,216,556 31.811 32.11 32.09 32.11 30.38 32.15 15,206,612 31.645 6.04%
2025-12-19 0 30.44 30.42 30.44 30.22 31.28 22,338,547 680,552,475 30.465 30.28 30.26 30.28 30.06 31.12 22,455,908 30.306 -2.19%
2025-12-18 0 31.12 31.10 31.12 28.94 31.48 31,294,086 961,679,804 30.730 30.96 30.94 30.96 28.79 31.32 31,458,497 30.570 6.21%
2025-12-17 0 29.30 29.26 29.30 28.60 29.46 12,073,100 352,134,713 29.167 29.15 29.11 29.15 28.45 29.31 12,136,529 29.014 1.67%
2025-12-16 0 28.82 28.82 28.84 28.50 30.38 17,509,166 509,713,513 29.111 28.67 28.67 28.69 28.35 30.22 17,601,154 28.959 -3.81%
2025-12-15 0 29.96 29.94 29.96 28.96 30.08 15,060,719 447,308,612 29.700 29.80 29.78 29.80 28.81 29.92 15,139,844 29.545 1.90%
2025-12-12 0 29.40 29.30 29.40 28.48 29.40 14,075,178 408,660,338 29.034 29.25 29.15 29.25 28.33 29.25 14,149,125 28.882 3.38%
2025-12-11 0 28.44 28.40 28.44 27.90 28.98 7,908,092 224,708,112 28.415 28.29 28.25 28.29 27.75 28.83 7,949,639 28.266 0.07%
2025-12-10 0 28.42 28.36 28.42 27.54 28.50 9,436,076 264,969,769 28.081 28.27 28.21 28.27 27.40 28.35 9,485,651 27.934 3.35%
2025-12-09 0 27.50 27.46 27.50 26.94 28.40 17,450,030 476,859,900 27.327 27.36 27.32 27.36 26.80 28.25 17,541,708 27.184 -3.51%
2025-12-08 0 28.50 28.50 28.54 28.34 29.40 12,018,563 343,298,357 28.564 28.35 28.35 28.39 28.19 29.25 12,081,705 28.415 -3.46%
2025-12-05 0 29.52 29.50 29.52 28.50 29.52 6,871,364 200,734,542 29.213 29.37 29.35 29.37 28.35 29.37 6,907,464 29.061 2.86%
2025-12-04 0 28.70 28.68 28.70 28.42 30.00 10,183,092 294,416,152 28.912 28.55 28.53 28.55 28.27 29.84 10,236,591 28.761 -2.78%
2025-12-03 0 29.52 29.52 29.54 29.14 30.10 6,568,600 194,201,023 29.565 29.37 29.37 29.39 28.99 29.94 6,603,110 29.411 0.00%
2025-12-02 0 29.52 29.52 29.54 29.10 30.00 12,161,096 358,099,043 29.446 29.37 29.37 29.39 28.95 29.84 12,224,987 29.292 -2.06%
2025-12-01 0 30.14 30.14 30.16 29.30 30.98 15,824,769 478,667,209 30.248 29.98 29.98 30.00 29.15 30.82 15,907,908 30.090 3.72%
2025-11-28 0 29.06 29.04 29.06 28.82 29.48 10,605,546 308,747,754 29.112 28.91 28.89 28.91 28.67 29.33 10,661,265 28.960 1.18%
2025-11-27 0 28.72 28.70 28.72 28.46 29.56 9,328,500 269,116,591 28.849 28.57 28.55 28.57 28.31 29.41 9,377,509 28.698 0.00%
2025-11-26 0 28.72 28.70 28.72 28.52 29.22 8,026,750 231,693,106 28.865 28.57 28.55 28.57 28.37 29.07 8,068,920 28.714 -1.51%
2025-11-25 0 29.16 29.16 29.20 28.90 30.00 12,187,938 358,248,924 29.394 29.01 29.01 29.05 28.75 29.84 12,251,970 29.240 1.39%
2025-11-24 0 28.76 28.74 28.76 28.16 28.90 13,684,860 391,968,123 28.642 28.61 28.59 28.61 28.01 28.75 13,756,757 28.493 0.98%
2025-11-21 0 28.48 28.42 28.48 28.24 29.06 8,760,719 250,173,485 28.556 28.33 28.27 28.33 28.09 28.91 8,806,745 28.407 -2.13%
2025-11-20 0 29.10 29.08 29.10 28.72 29.54 7,205,000 209,199,263 29.035 28.95 28.93 28.95 28.57 29.39 7,242,853 28.884 -1.02%
2025-11-19 0 29.40 29.38 29.40 27.90 29.40 10,515,218 303,920,742 28.903 29.25 29.23 29.25 27.75 29.25 10,570,462 28.752 6.37%
2025-11-18 0 27.64 27.62 27.64 27.44 28.88 10,810,368 301,847,560 27.922 27.50 27.48 27.50 27.30 28.73 10,867,163 27.776 -5.08%
2025-11-17 0 29.12 29.10 29.12 28.70 29.76 11,196,293 324,534,323 28.986 28.97 28.95 28.97 28.55 29.60 11,255,115 28.834 -2.80%
2025-11-14 0 29.96 29.88 29.96 29.62 30.32 6,145,332 184,019,015 29.945 29.80 29.72 29.80 29.47 30.16 6,177,618 29.788 -2.41%
2025-11-13 0 30.70 30.68 30.70 30.10 30.96 9,305,358 284,856,648 30.612 30.54 30.52 30.54 29.94 30.80 9,354,246 30.452 2.68%
2025-11-12 0 29.90 29.88 29.90 29.64 30.68 5,412,772 162,453,641 30.013 29.74 29.72 29.74 29.49 30.52 5,441,209 29.856 -1.97%
2025-11-11 0 30.50 30.48 30.50 30.18 31.38 9,549,098 292,145,028 30.594 30.34 30.32 30.34 30.02 31.22 9,599,266 30.434 -0.33%
2025-11-10 0 30.60 30.56 30.60 29.78 30.92 11,789,513 359,460,775 30.490 30.44 30.40 30.44 29.62 30.76 11,851,452 30.331 3.80%
2025-11-07 0 29.48 29.46 29.48 29.10 29.88 8,872,457 262,353,973 29.569 29.33 29.31 29.33 28.95 29.72 8,919,071 29.415 1.31%
2025-11-06 0 29.10 29.08 29.10 28.30 29.18 10,132,117 291,715,420 28.791 28.95 28.93 28.95 28.15 29.03 10,185,348 28.641 2.68%
2025-11-05 0 28.34 28.32 28.34 27.06 28.60 10,311,849 289,593,407 28.084 28.19 28.17 28.19 26.92 28.45 10,366,025 27.937 1.80%
2025-11-04 0 27.84 27.82 27.84 27.70 29.66 12,827,368 361,025,862 28.145 27.69 27.67 27.69 27.56 29.50 12,894,760 27.998 -4.33%
2025-11-03 0 29.10 29.10 29.12 27.62 29.20 16,380,965 467,508,011 28.540 28.95 28.95 28.97 27.48 29.05 16,467,026 28.391 0.14%
2025-10-31 0 29.06 29.06 29.08 29.02 29.70 9,200,402 269,677,172 29.311 28.91 28.91 28.93 28.87 29.54 9,248,738 29.158 -0.27%
2025-10-30 0 29.14 29.14 29.16 28.48 29.24 13,192,811 382,337,989 28.981 28.99 28.99 29.01 28.33 29.09 13,262,122 28.829 3.63%
2025-10-28 0 28.12 28.12 28.14 27.82 28.88 20,538,533 580,346,701 28.256 27.97 27.97 27.99 27.67 28.73 20,646,437 28.109 -4.09%
2025-10-27 0 29.32 29.30 29.32 28.54 29.44 15,063,931 438,395,975 29.102 29.17 29.15 29.17 28.39 29.29 15,143,073 28.950 0.89%
2025-10-24 0 29.06 29.06 29.08 28.76 29.80 8,549,102 248,550,933 29.073 28.91 28.91 28.93 28.61 29.64 8,594,017 28.921 -1.02%
2025-10-23 0 29.36 29.32 29.36 28.30 29.54 14,336,964 414,500,494 28.911 29.21 29.17 29.21 28.15 29.39 14,412,287 28.760 -1.61%
2025-10-22 0 29.84 29.82 29.84 28.14 30.06 28,284,179 820,291,292 29.002 29.68 29.66 29.68 27.99 29.90 28,432,777 28.850 -2.29%
2025-10-21 0 30.54 30.50 30.54 30.32 32.18 16,138,538 503,447,550 31.195 30.38 30.34 30.38 30.16 32.01 16,223,326 31.032 0.07%
2025-10-20 0 30.52 30.46 30.52 29.80 31.24 22,937,110 697,771,058 30.421 30.36 30.30 30.36 29.64 31.08 23,057,615 30.262 -3.30%
2025-10-17 0 31.56 31.56 31.58 31.40 33.84 24,797,907 799,994,693 32.261 31.40 31.40 31.41 31.24 33.66 24,928,189 32.092 -2.53%
2025-10-16 0 32.38 32.36 32.38 31.78 33.58 16,058,796 523,298,319 32.586 32.21 32.19 32.21 31.61 33.40 16,143,165 32.416 0.06%
2025-10-15 0 32.36 32.34 32.36 31.44 32.64 19,266,843 617,512,067 32.051 32.19 32.17 32.19 31.28 32.47 19,368,066 31.883 2.34%
2025-10-14 0 31.62 31.62 31.64 31.20 35.06 24,735,063 808,424,492 32.683 31.45 31.45 31.47 31.04 34.88 24,865,014 32.513 -4.93%
2025-10-13 0 33.26 33.24 33.26 31.04 33.28 38,207,457 1,226,087,545 32.090 33.09 33.07 33.09 30.88 33.11 38,408,189 31.923 3.48%
2025-10-10 0 32.14 32.14 32.18 31.92 34.18 20,387,402 671,996,148 32.961 31.97 31.97 32.01 31.75 34.00 20,494,512 32.789 -7.43%
2025-10-09 0 34.72 34.68 34.72 33.90 35.06 17,397,164 602,777,669 34.648 34.54 34.50 34.54 33.72 34.88 17,488,564 34.467 1.11%
2025-10-08 0 34.34 34.24 34.34 32.72 34.64 14,055,241 476,719,923 33.918 34.16 34.06 34.16 32.55 34.46 14,129,083 33.740 4.06%
2025-10-06 0 33.00 32.92 33.00 31.92 33.00 6,779,123 222,541,084 32.827 32.83 32.75 32.83 31.75 32.83 6,814,739 32.656 3.84%
2025-10-03 0 31.78 31.76 31.78 31.28 31.96 4,912,537 155,158,370 31.584 31.61 31.59 31.61 31.12 31.79 4,938,346 31.419 -1.18%
2025-10-02 0 32.16 32.02 32.16 31.04 32.30 7,572,864 242,336,302 32.001 31.99 31.85 31.99 30.88 32.13 7,612,650 31.833 2.88%
2025-09-30 0 31.26 31.16 31.26 30.80 32.32 21,967,974 688,634,142 31.347 31.10 31.00 31.10 30.64 32.15 22,083,388 31.183 -0.13%
2025-09-29 0 31.30 31.28 31.30 29.66 31.56 19,995,176 617,052,441 30.860 31.14 31.12 31.14 29.50 31.40 20,100,225 30.699 6.68%
2025-09-26 0 29.34 29.32 29.34 29.04 30.00 9,295,824 273,507,423 29.423 29.19 29.17 29.19 28.89 29.84 9,344,662 29.269 -0.20%
2025-09-25 0 29.40 29.38 29.40 29.06 30.22 13,250,500 391,514,115 29.547 29.25 29.23 29.25 28.91 30.06 13,320,115 29.393 -1.61%
2025-09-24 0 29.88 29.84 29.88 29.56 30.48 11,038,186 330,183,425 29.913 29.72 29.68 29.72 29.41 30.32 11,096,178 29.757 -1.13%
2025-09-23 0 30.22 30.16 30.22 29.84 30.90 16,023,024 486,144,219 30.340 30.06 30.00 30.06 29.68 30.74 16,107,205 30.182 1.41%
2025-09-22 0 29.80 29.76 29.80 28.82 29.86 20,417,108 598,984,214 29.337 29.64 29.60 29.64 28.67 29.70 20,524,374 29.184 6.35%
2025-09-19 0 28.02 28.02 28.08 27.74 28.52 21,797,410 612,386,280 28.094 27.87 27.87 27.93 27.60 28.37 21,911,928 27.948 1.01%
2025-09-18 0 27.74 27.74 27.76 27.26 28.56 24,242,216 674,698,900 27.832 27.60 27.60 27.61 27.12 28.41 24,369,578 27.686 -2.67%
2025-09-17 0 28.50 28.48 28.50 27.86 29.00 22,209,550 629,157,191 28.328 28.35 28.33 28.35 27.71 28.85 22,326,233 28.180 -2.86%
2025-09-16 0 29.34 29.32 29.34 28.42 30.92 18,818,534 548,873,093 29.167 29.19 29.17 29.19 28.27 30.76 18,917,402 29.014 -1.28%
2025-09-15 0 29.72 29.70 29.72 29.34 30.28 13,041,781 388,247,042 29.769 29.56 29.54 29.56 29.19 30.12 13,110,299 29.614 -1.00%
2025-09-12 0 30.02 30.00 30.02 28.76 30.04 16,947,747 503,086,444 29.685 29.86 29.84 29.86 28.61 29.88 17,036,786 29.529 4.38%
2025-09-11 0 28.76 28.74 28.76 28.38 29.16 17,121,859 491,472,358 28.704 28.61 28.59 28.61 28.23 29.01 17,211,813 28.554 -0.48%
2025-09-10 0 28.90 28.88 28.90 27.66 28.90 16,208,691 460,023,570 28.381 28.75 28.73 28.75 27.52 28.75 16,293,847 28.233 -0.14%
2025-09-09 0 28.94 28.88 28.94 28.18 29.46 24,013,476 694,063,244 28.903 28.79 28.73 28.79 28.03 29.31 24,139,636 28.752 3.14%
2025-09-08 0 28.06 28.04 28.06 27.46 28.98 15,096,323 422,242,073 27.970 27.91 27.89 27.91 27.32 28.83 15,175,635 27.824 -0.64%
2025-09-05 0 28.24 28.18 28.24 26.94 28.88 18,992,488 535,147,128 28.177 28.09 28.03 28.09 26.80 28.73 19,092,269 28.030 4.44%
2025-09-04 0 27.04 27.02 27.04 26.62 28.38 20,647,933 562,099,062 27.223 26.90 26.88 26.90 26.48 28.23 20,756,412 27.081 -3.08%
2025-09-03 0 27.90 27.86 27.90 27.02 29.10 16,212,804 450,953,138 27.815 27.75 27.71 27.75 26.88 28.95 16,297,982 27.669 4.03%
2025-09-02 0 26.82 26.80 26.82 25.90 27.00 15,313,034 407,943,550 26.640 26.68 26.66 26.68 25.76 26.86 15,393,485 26.501 2.13%
2025-09-01 0 26.26 26.24 26.26 24.92 26.30 27,170,798 701,742,462 25.827 26.12 26.10 26.12 24.79 26.16 27,313,546 25.692 8.96%
2025-08-29 0 24.10 24.08 24.10 23.36 24.56 21,229,350 512,883,834 24.159 23.97 23.95 23.97 23.24 24.43 21,340,883 24.033 4.42%
2025-08-28 0 23.08 23.08 23.10 22.66 23.52 12,219,217 282,249,232 23.099 22.96 22.96 22.98 22.54 23.40 12,283,413 22.978 1.76%
2025-08-27 0 22.68 22.66 22.68 22.46 23.24 10,836,772 246,152,585 22.715 22.56 22.54 22.56 22.34 23.12 10,893,706 22.596 -0.70%
2025-08-26 0 22.84 22.82 22.84 21.56 23.06 22,712,573 512,197,770 22.551 22.72 22.70 22.72 21.45 22.94 22,831,899 22.433 5.35%
2025-08-25 0 21.68 21.64 21.68 20.82 22.18 27,164,246 585,756,732 21.564 21.57 21.53 21.57 20.71 22.06 27,306,960 21.451 1.31%
2025-08-22 0 21.40 21.34 21.40 20.92 21.84 8,896,168 189,673,617 21.321 21.29 21.23 21.29 20.81 21.73 8,942,906 21.209 0.28%
2025-08-21 0 21.34 21.32 21.34 21.18 21.74 9,117,402 195,175,564 21.407 21.23 21.21 21.23 21.07 21.63 9,165,302 21.295 -0.47%
2025-08-20 0 21.44 21.42 21.44 20.78 21.50 15,825,020 335,044,479 21.172 21.33 21.31 21.33 20.67 21.39 15,908,160 21.061 1.23%
2025-08-19 0 21.18 21.18 21.20 21.02 21.98 8,356,769 178,508,312 21.361 21.07 21.07 21.09 20.91 21.87 8,400,673 21.249 -3.11%
2025-08-18 0 21.86 21.84 21.86 21.60 22.78 13,841,846 304,943,366 22.031 21.75 21.73 21.75 21.49 22.66 13,914,567 21.915 -1.97%
2025-08-15 0 22.30 22.26 22.30 21.82 22.50 7,096,251 158,152,456 22.287 22.18 22.14 22.18 21.71 22.38 7,133,533 22.170 0.36%
2025-08-14 0 22.22 22.20 22.22 21.84 22.46 11,095,975 245,600,179 22.134 22.10 22.08 22.10 21.73 22.34 11,154,270 22.018 1.74%
2025-08-13 0 21.84 21.82 21.84 21.60 22.08 10,302,864 224,339,008 21.774 21.73 21.71 21.73 21.49 21.96 10,356,992 21.661 0.28%
2025-08-12 0 21.78 21.76 21.78 21.16 21.80 7,613,715 164,240,926 21.572 21.67 21.65 21.67 21.05 21.69 7,653,715 21.459 1.11%
2025-08-11 0 21.54 21.52 21.54 21.16 22.12 17,129,509 368,989,084 21.541 21.43 21.41 21.43 21.05 22.00 17,219,503 21.429 -4.77%
2025-08-08 0 22.62 22.62 22.64 22.04 22.80 14,110,932 317,484,124 22.499 22.50 22.50 22.52 21.92 22.68 14,185,067 22.382 3.10%
2025-08-07 0 21.94 21.94 21.96 21.30 21.94 11,411,354 247,382,430 21.679 21.83 21.83 21.85 21.19 21.83 11,471,306 21.565 2.33%
2025-08-06 0 21.44 21.42 21.44 21.20 21.78 12,142,855 260,270,298 21.434 21.33 21.31 21.33 21.09 21.67 12,206,650 21.322 2.10%
2025-08-05 0 21.00 20.98 21.00 20.74 21.48 11,571,835 243,164,421 21.013 20.89 20.87 20.89 20.63 21.37 11,632,630 20.904 0.10%
2025-08-04 0 20.98 20.96 20.98 20.02 21.18 29,687,886 619,288,779 20.860 20.87 20.85 20.87 19.92 21.07 29,843,858 20.751 7.70%
2025-08-01 0 19.48 19.48 19.50 19.42 19.80 6,441,733 126,349,690 19.614 19.38 19.38 19.40 19.32 19.70 6,475,576 19.512 -0.51%
2025-07-31 0 19.58 19.56 19.58 19.34 20.20 16,444,266 322,691,247 19.623 19.48 19.46 19.48 19.24 20.09 16,530,660 19.521 -3.78%
2025-07-30 0 20.35 20.30 20.35 20.05 20.65 12,022,154 245,388,624 20.411 20.24 20.19 20.24 19.95 20.54 12,085,315 20.305 1.24%
2025-07-29 0 20.10 20.10 20.15 19.30 20.25 14,819,286 293,200,684 19.785 19.99 19.99 20.04 19.20 20.14 14,897,143 19.682 2.13%
2025-07-28 0 19.68 19.66 19.68 19.52 20.20 18,321,910 360,220,975 19.661 19.58 19.56 19.58 19.42 20.09 18,418,168 19.558 -2.81%
2025-07-25 0 20.25 20.25 20.30 20.20 20.90 14,112,870 289,100,323 20.485 20.14 20.14 20.19 20.09 20.79 14,187,015 20.378 -3.11%
2025-07-24 0 20.90 20.90 20.95 20.75 21.35 14,666,318 307,343,512 20.956 20.79 20.79 20.84 20.64 21.24 14,743,371 20.846 -3.24%
2025-07-23 0 21.60 21.55 21.60 21.30 22.10 9,729,356 210,540,825 21.640 21.49 21.44 21.49 21.19 21.98 9,780,471 21.527 0.00%
2025-07-22 0 21.60 21.60 21.65 21.10 21.90 14,149,158 305,077,167 21.562 21.49 21.49 21.54 20.99 21.79 14,223,494 21.449 2.13%
2025-07-21 0 21.15 21.10 21.15 20.45 21.15 8,854,723 184,586,195 20.846 21.04 20.99 21.04 20.34 21.04 8,901,243 20.737 1.44%
2025-07-18 0 20.85 20.80 20.85 20.35 21.10 8,097,623 168,223,169 20.774 20.74 20.69 20.74 20.24 20.99 8,140,166 20.666 1.46%
2025-07-17 0 20.55 20.45 20.55 20.30 21.50 10,707,728 222,675,360 20.796 20.44 20.34 20.44 20.19 21.39 10,763,984 20.687 -2.84%
2025-07-16 0 21.15 21.10 21.15 20.85 21.60 8,832,500 186,733,224 21.142 21.04 20.99 21.04 20.74 21.49 8,878,904 21.031 -1.40%
2025-07-15 0 21.45 21.40 21.45 20.65 21.60 12,930,367 273,721,447 21.169 21.34 21.29 21.34 20.54 21.49 12,998,300 21.058 1.90%
2025-07-14 0 21.05 21.00 21.05 20.20 21.30 13,986,340 289,706,505 20.714 20.94 20.89 20.94 20.09 21.19 14,059,820 20.605 5.46%
2025-07-11 0 19.96 19.90 19.96 19.30 20.15 14,622,056 289,527,240 19.801 19.86 19.80 19.86 19.20 20.04 14,698,876 19.697 3.53%
2025-07-10 0 19.28 19.24 19.28 19.16 19.96 11,882,121 230,445,296 19.394 19.18 19.14 19.18 19.06 19.86 11,944,546 19.293 -2.03%
2025-07-09 0 19.68 19.66 19.68 19.44 19.88 13,629,678 268,452,405 19.696 19.58 19.56 19.58 19.34 19.78 13,701,285 19.593 -1.40%
2025-07-08 0 19.96 19.96 19.98 19.76 20.25 9,154,256 182,604,283 19.947 19.86 19.86 19.88 19.66 20.14 9,202,350 19.843 0.91%
2025-07-07 0 19.78 19.76 19.78 19.76 21.05 16,458,560 330,370,765 20.073 19.68 19.66 19.68 19.66 20.94 16,545,029 19.968 -6.48%
2025-07-04 0 21.15 21.10 21.15 20.25 21.15 8,326,973 172,623,047 20.731 21.04 20.99 21.04 20.14 21.04 8,370,721 20.622 0.71%
2025-07-03 0 21.00 20.95 21.00 20.60 21.50 7,907,975 165,184,786 20.888 20.89 20.84 20.89 20.49 21.39 7,949,521 20.779 0.72%
2025-07-02 0 20.85 20.80 20.85 20.55 21.10 13,419,703 279,020,260 20.792 20.74 20.69 20.74 20.44 20.99 13,490,207 20.683 2.21%
2025-06-30 0 20.40 20.35 20.40 19.16 20.70 26,859,018 533,894,346 19.878 20.29 20.24 20.29 19.06 20.59 27,000,128 19.774 -0.24%
2025-06-27 0 20.45 20.40 20.45 20.30 21.30 12,554,609 259,471,635 20.667 20.34 20.29 20.34 20.19 21.19 12,620,568 20.559 -1.21%
2025-06-26 0 20.70 20.70 20.75 19.90 20.80 10,735,700 218,793,040 20.380 20.59 20.59 20.64 19.80 20.69 10,792,102 20.273 2.73%
2025-06-25 0 20.15 20.10 20.15 19.96 20.45 9,018,896 181,727,945 20.150 20.04 19.99 20.04 19.86 20.34 9,066,279 20.044 0.00%
2025-06-24 0 20.15 20.15 20.20 19.82 20.65 15,178,678 306,553,753 20.196 20.04 20.04 20.09 19.72 20.54 15,258,423 20.091 -1.47%
2025-06-23 0 20.45 20.40 20.45 20.00 20.50 8,599,167 174,298,162 20.269 20.34 20.29 20.34 19.90 20.39 8,644,345 20.163 0.99%
2025-06-20 0 20.25 20.20 20.25 19.94 20.60 16,681,427 337,030,666 20.204 20.14 20.09 20.14 19.84 20.49 16,769,067 20.098 0.25%
2025-06-19 0 20.20 20.15 20.20 20.00 20.95 10,266,700 209,071,566 20.364 20.09 20.04 20.09 19.90 20.84 10,320,638 20.258 -3.81%
2025-06-18 0 21.00 20.95 21.00 20.00 21.10 16,795,630 342,987,365 20.421 20.89 20.84 20.89 19.90 20.99 16,883,870 20.314 1.94%
2025-06-17 0 20.60 20.55 20.60 20.35 21.25 13,124,155 272,504,269 20.764 20.49 20.44 20.49 20.24 21.14 13,193,106 20.655 -0.72%
2025-06-16 0 20.75 20.70 20.75 20.65 22.10 15,953,475 337,208,662 21.137 20.64 20.59 20.64 20.54 21.98 16,037,290 21.027 -4.38%
2025-06-13 0 21.70 21.65 21.70 21.50 22.20 21,153,167 461,022,089 21.794 21.59 21.54 21.59 21.39 22.08 21,264,300 21.681 4.08%
2025-06-12 0 20.85 20.85 20.90 20.30 21.45 15,152,708 316,996,589 20.920 20.74 20.74 20.79 20.19 21.34 15,232,316 20.811 2.96%
2025-06-11 0 20.25 20.20 20.25 19.82 20.45 11,129,320 223,699,316 20.100 20.14 20.09 20.14 19.72 20.34 11,187,790 19.995 -0.98%
2025-06-10 0 20.45 20.40 20.45 19.54 20.60 9,163,731 184,108,733 20.091 20.34 20.29 20.34 19.44 20.49 9,211,875 19.986 3.28%
2025-06-09 0 19.80 19.78 19.80 19.08 19.94 22,059,405 428,784,886 19.438 19.70 19.68 19.70 18.98 19.84 22,175,299 19.336 -3.88%
2025-06-06 0 20.60 20.60 20.65 19.94 21.10 13,049,002 269,698,946 20.668 20.49 20.49 20.54 19.84 20.99 13,117,558 20.560 1.73%
2025-06-05 0 20.25 20.15 20.25 19.76 21.05 9,940,178 200,809,065 20.202 20.14 20.04 20.14 19.66 20.94 9,992,401 20.096 -2.64%
2025-06-04 0 20.80 20.75 20.80 20.40 21.15 12,568,774 261,388,798 20.797 20.69 20.64 20.69 20.29 21.04 12,634,807 20.688 0.99%
2025-06-03 0 20.65 20.60 20.65 20.40 21.25 12,786,039 265,007,116 20.726 20.49 20.44 20.49 20.24 21.08 12,887,226 20.564 2.23%
2025-06-02 0 20.20 20.10 20.20 19.62 20.25 5,025,129 100,439,412 19.987 20.04 19.94 20.04 19.47 20.09 5,064,897 19.830 1.92%
2025-05-30 0 19.82 19.80 19.82 19.50 20.20 9,878,086 195,276,074 19.769 19.66 19.64 19.66 19.35 20.04 9,956,260 19.613 -0.10%
2025-05-29 0 19.84 19.78 19.84 19.22 19.90 10,187,100 200,483,075 19.680 19.68 19.62 19.68 19.07 19.74 10,267,719 19.526 -0.40%
2025-05-28 0 19.92 19.90 19.92 19.68 20.15 6,277,800 124,764,464 19.874 19.76 19.74 19.76 19.53 19.99 6,327,482 19.718 -0.90%
2025-05-27 0 20.10 20.05 20.10 19.96 21.25 13,328,887 272,145,575 20.418 19.94 19.89 19.94 19.80 21.08 13,434,370 20.257 -4.06%
2025-05-26 0 20.95 20.90 20.95 19.96 21.20 22,334,004 464,657,719 20.805 20.79 20.74 20.79 19.80 21.03 22,510,752 20.642 3.71%
2025-05-23 0 20.20 20.20 20.25 19.18 20.35 23,195,043 459,540,425 19.812 20.04 20.04 20.09 19.03 20.19 23,378,605 19.656 1.51%
2025-05-22 0 19.90 19.86 19.90 19.68 20.20 13,797,242 275,380,545 19.959 19.74 19.70 19.74 19.53 20.04 13,906,431 19.802 1.43%
2025-05-21 0 19.62 19.60 19.62 18.80 19.74 21,470,760 414,815,320 19.320 19.47 19.45 19.47 18.65 19.59 21,640,676 19.168 7.80%
2025-05-20 0 18.20 18.20 18.22 17.92 18.48 9,259,149 169,773,304 18.336 18.06 18.06 18.08 17.78 18.33 9,332,424 18.192 0.89%
2025-05-19 0 18.04 18.04 18.06 17.76 18.28 8,756,024 157,706,032 18.011 17.90 17.90 17.92 17.62 18.14 8,825,318 17.870 1.35%
2025-05-16 0 17.80 17.80 17.82 17.68 18.00 13,374,056 238,659,034 17.845 17.66 17.66 17.68 17.54 17.86 13,479,896 17.705 1.83%
2025-05-15 0 17.48 17.48 17.50 17.18 17.58 21,370,334 371,874,402 17.401 17.34 17.34 17.36 17.05 17.44 21,539,455 17.265 -2.13%
2025-05-14 0 17.86 17.86 17.92 17.52 17.96 16,323,706 289,238,620 17.719 17.72 17.72 17.78 17.38 17.82 16,452,889 17.580 -0.78%
2025-05-13 0 18.00 17.98 18.00 17.10 18.10 19,354,126 343,333,064 17.740 17.86 17.84 17.86 16.97 17.96 19,507,292 17.600 3.45%
2025-05-12 0 17.40 17.40 17.42 17.04 18.18 42,534,743 748,755,273 17.603 17.26 17.26 17.28 16.91 18.04 42,871,356 17.465 -7.55%
2025-05-09 0 18.82 18.78 18.82 18.34 18.84 11,330,249 211,488,259 18.666 18.67 18.63 18.67 18.20 18.69 11,419,915 18.519 -0.11%
2025-05-08 0 18.84 18.82 18.84 18.62 19.50 17,456,941 331,063,542 18.965 18.69 18.67 18.69 18.47 19.35 17,595,093 18.816 -2.18%
2025-05-07 0 19.26 19.24 19.26 18.60 19.66 22,558,130 434,551,771 19.264 19.11 19.09 19.11 18.45 19.51 22,736,652 19.112 0.31%
2025-05-06 0 19.20 19.18 19.20 18.86 19.80 20,492,601 394,930,541 19.272 19.05 19.03 19.05 18.71 19.64 20,654,776 19.121 4.12%
2025-05-02 0 18.44 18.42 18.44 17.94 18.44 14,447,002 262,903,666 18.198 18.30 18.28 18.30 17.80 18.30 14,561,333 18.055 -0.11%
2025-04-30 0 18.46 18.42 18.46 18.08 18.70 14,663,559 268,419,378 18.305 18.32 18.28 18.32 17.94 18.55 14,779,604 18.161 -1.18%
2025-04-29 0 18.68 18.66 18.68 18.36 18.98 19,552,166 363,967,585 18.615 18.53 18.51 18.53 18.22 18.83 19,706,899 18.469 0.76%
2025-04-28 0 18.54 18.50 18.54 17.92 18.76 16,545,824 304,478,006 18.402 18.39 18.35 18.39 17.78 18.61 16,676,765 18.258 1.31%
2025-04-25 0 18.30 18.28 18.30 18.16 19.20 23,010,801 426,207,909 18.522 18.16 18.14 18.16 18.02 19.05 23,192,905 18.377 -2.03%
2025-04-24 0 18.68 18.66 18.68 18.18 19.08 27,960,036 519,431,867 18.578 18.53 18.51 18.53 18.04 18.93 28,181,307 18.432 1.97%
2025-04-23 0 18.32 18.30 18.32 17.90 19.46 64,031,533 1,182,851,297 18.473 18.18 18.16 18.18 17.76 19.31 64,538,269 18.328 -8.40%
2025-04-22 0 20.00 19.92 20.00 19.56 20.85 75,017,245 1,511,789,321 20.153 19.84 19.76 19.84 19.41 20.69 75,610,920 19.994 5.71%
2025-04-17 0 18.92 18.90 18.92 18.58 20.35 44,796,600 860,188,165 19.202 18.77 18.75 18.77 18.43 20.19 45,151,113 19.051 -2.57%
2025-04-16 0 19.42 19.38 19.42 18.10 19.68 50,585,789 955,850,563 18.896 19.27 19.23 19.27 17.96 19.53 50,986,117 18.747 8.49%
2025-04-15 0 17.90 17.88 17.90 17.36 18.08 21,911,918 389,096,394 17.757 17.76 17.74 17.76 17.22 17.94 22,085,326 17.618 -0.67%
2025-04-14 0 18.02 18.00 18.02 16.96 18.04 41,391,394 725,714,646 17.533 17.88 17.86 17.88 16.83 17.90 41,718,959 17.395 6.88%
2025-04-11 0 16.86 16.84 16.86 16.40 17.38 48,415,972 821,883,192 16.975 16.73 16.71 16.73 16.27 17.24 48,799,128 16.842 4.59%
2025-04-10 0 16.12 16.10 16.12 15.30 16.36 34,093,305 544,992,951 15.985 15.99 15.97 15.99 15.18 16.23 34,363,114 15.860 7.04%
2025-04-09 0 15.06 15.00 15.06 13.98 15.10 19,657,716 286,574,422 14.578 14.94 14.88 14.94 13.87 14.98 19,813,284 14.464 3.43%
2025-04-08 0 14.56 14.56 14.58 13.58 14.60 29,193,370 415,886,600 14.246 14.45 14.45 14.47 13.47 14.49 29,424,402 14.134 6.43%
2025-04-07 0 13.68 13.68 13.70 13.64 14.56 46,917,025 658,188,864 14.029 13.57 13.57 13.59 13.53 14.45 47,288,319 13.919 -9.16%
2025-04-03 0 15.06 15.06 15.08 14.94 15.50 32,563,302 493,540,375 15.156 14.94 14.94 14.96 14.82 15.38 32,821,003 15.037 1.07%
2025-04-02 0 14.90 14.88 14.90 14.68 15.46 29,617,835 442,640,913 14.945 14.78 14.76 14.78 14.56 15.34 29,852,226 14.828 -3.62%
2025-04-01 0 15.46 15.42 15.46 15.14 15.90 30,393,898 471,324,517 15.507 15.34 15.30 15.34 15.02 15.78 30,634,431 15.385 -0.13%
2025-03-31 0 15.48 15.46 15.48 15.04 15.70 37,240,452 572,014,661 15.360 15.36 15.34 15.36 14.92 15.58 37,535,167 15.239 0.78%
2025-03-28 0 15.36 15.28 15.36 15.06 15.60 28,207,495 431,326,508 15.291 15.24 15.16 15.24 14.94 15.48 28,430,725 15.171 2.40%
2025-03-27 0 15.00 14.98 15.00 14.52 15.04 10,252,648 152,297,995 14.855 14.88 14.86 14.88 14.41 14.92 10,333,786 14.738 0.81%
2025-03-26 0 14.88 14.86 14.88 14.62 15.36 15,369,044 228,450,798 14.864 14.76 14.74 14.76 14.51 15.24 15,490,672 14.748 0.00%
2025-03-25 0 14.88 14.88 14.90 14.16 14.98 27,986,262 409,240,572 14.623 14.76 14.76 14.78 14.05 14.86 28,207,741 14.508 -0.67%
2025-03-24 0 14.98 14.98 15.00 14.50 15.24 32,986,038 491,570,634 14.902 14.86 14.86 14.88 14.39 15.12 33,247,084 14.785 -0.40%
2025-03-21 0 15.04 15.02 15.04 15.00 16.16 48,660,942 747,510,225 15.362 14.92 14.90 14.92 14.88 16.03 49,046,037 15.241 -5.88%
2025-03-20 0 15.98 15.96 15.98 15.94 16.66 28,024,156 454,347,210 16.213 15.85 15.83 15.85 15.81 16.53 28,245,935 16.085 -3.15%
2025-03-19 0 16.50 16.48 16.50 15.92 16.52 29,804,679 486,599,995 16.326 16.37 16.35 16.37 15.80 16.39 30,040,549 16.198 3.13%
2025-03-18 0 16.00 16.00 16.02 15.20 16.12 29,418,270 467,060,993 15.877 15.87 15.87 15.89 15.08 15.99 29,651,082 15.752 5.68%
2025-03-17 0 15.14 15.14 15.16 14.84 15.22 14,153,000 212,796,544 15.035 15.02 15.02 15.04 14.72 15.10 14,265,005 14.917 0.93%
2025-03-14 0 15.00 14.98 15.00 14.76 15.28 28,128,556 423,508,338 15.056 14.88 14.86 14.88 14.64 15.16 28,351,161 14.938 5.34%
2025-03-13 0 14.24 14.22 14.24 14.08 14.46 6,655,808 94,535,039 14.203 14.13 14.11 14.13 13.97 14.35 6,708,481 14.092 0.28%
2025-03-12 0 14.20 14.16 14.20 13.76 14.24 9,590,750 134,871,252 14.063 14.09 14.05 14.09 13.65 14.13 9,666,650 13.952 3.50%
2025-03-11 0 13.72 13.70 13.72 13.52 13.96 14,059,642 192,097,968 13.663 13.61 13.59 13.61 13.41 13.85 14,170,908 13.556 -2.83%
2025-03-10 0 14.12 14.10 14.12 13.88 14.18 9,260,639 130,170,572 14.056 14.01 13.99 14.01 13.77 14.07 9,333,926 13.946 0.71%
2025-03-07 0 14.02 14.02 14.04 13.82 14.20 8,031,000 112,269,640 13.980 13.91 13.91 13.93 13.71 14.09 8,094,556 13.870 -1.27%
2025-03-06 0 14.20 14.18 14.20 13.92 14.24 8,917,509 125,679,198 14.094 14.09 14.07 14.09 13.81 14.13 8,988,081 13.983 0.71%
2025-03-05 0 14.10 14.02 14.10 13.60 14.12 10,778,759 149,929,544 13.910 13.99 13.91 13.99 13.49 14.01 10,864,060 13.801 2.62%
2025-03-04 0 13.74 13.70 13.74 13.40 13.84 15,910,246 217,262,439 13.656 13.63 13.59 13.63 13.29 13.73 16,036,157 13.548 3.93%
2025-03-03 0 13.22 13.18 13.24 13.06 13.44 10,753,344 142,612,345 13.262 13.12 13.08 13.14 12.96 13.33 10,838,444 13.158 1.69%
2025-02-28 0 13.00 12.96 13.00 12.74 13.34 18,107,979 233,735,678 12.908 12.90 12.86 12.90 12.64 13.24 18,251,283 12.807 -2.55%
2025-02-27 0 13.34 13.32 13.34 13.12 13.60 13,389,146 178,399,976 13.324 13.24 13.22 13.24 13.02 13.49 13,495,106 13.220 -2.20%
2025-02-26 0 13.64 13.64 13.66 13.50 14.30 15,667,397 216,737,002 13.834 13.53 13.53 13.55 13.39 14.19 15,791,386 13.725 -3.54%
2025-02-25 0 14.14 14.12 14.14 14.02 14.80 13,522,562 194,200,035 14.361 14.03 14.01 14.03 13.91 14.68 13,629,577 14.248 -2.88%
2025-02-24 0 14.56 14.52 14.56 13.84 14.56 14,927,335 211,453,811 14.166 14.45 14.41 14.45 13.73 14.45 15,045,468 14.054 1.68%
2025-02-21 0 14.32 14.30 14.32 14.06 14.58 13,647,357 195,088,017 14.295 14.21 14.19 14.21 13.95 14.47 13,755,360 14.183 -1.38%
2025-02-20 0 14.52 14.52 14.54 13.92 14.68 13,950,533 200,653,510 14.383 14.41 14.41 14.43 13.81 14.56 14,060,935 14.270 3.86%
2025-02-19 0 13.98 13.98 14.00 13.92 14.54 13,945,209 196,502,540 14.091 13.87 13.87 13.89 13.81 14.43 14,055,569 13.980 -0.43%
2025-02-18 0 14.04 14.02 14.04 13.50 14.06 13,850,789 191,025,944 13.792 13.93 13.91 13.93 13.39 13.95 13,960,402 13.683 2.63%
2025-02-17 0 13.68 13.66 13.68 13.10 13.82 26,822,878 359,768,377 13.413 13.57 13.55 13.57 13.00 13.71 27,035,150 13.307 -4.07%
2025-02-14 0 14.26 14.24 14.26 14.02 14.34 9,525,748 134,849,062 14.156 14.15 14.13 14.15 13.91 14.23 9,601,133 14.045 1.71%
2025-02-13 0 14.02 14.00 14.02 13.96 14.46 12,084,156 171,244,415 14.171 13.91 13.89 13.91 13.85 14.35 12,179,788 14.060 -0.71%
2025-02-12 0 14.12 14.12 14.14 13.98 14.42 13,636,132 192,263,393 14.100 14.01 14.01 14.03 13.87 14.31 13,744,046 13.989 -2.08%
2025-02-11 0 14.42 14.40 14.42 14.32 15.22 24,205,888 354,858,153 14.660 14.31 14.29 14.31 14.21 15.10 24,397,450 14.545 -1.37%
2025-02-10 0 14.62 14.60 14.62 13.96 14.64 19,251,065 275,694,358 14.321 14.51 14.49 14.51 13.85 14.53 19,403,415 14.209 4.58%
2025-02-07 0 13.98 13.94 13.98 13.76 14.20 15,000,058 209,479,584 13.965 13.87 13.83 13.87 13.65 14.09 15,118,766 13.856 -0.43%
2025-02-06 0 14.04 14.04 14.06 13.58 14.30 28,839,614 404,827,029 14.037 13.93 13.93 13.95 13.47 14.19 29,067,846 13.927 2.93%
2025-02-05 0 13.64 13.62 13.64 12.98 13.66 21,548,408 288,120,163 13.371 13.53 13.51 13.53 12.88 13.55 21,718,939 13.266 6.07%
2025-02-04 0 12.86 12.84 12.86 12.70 13.02 6,488,553 83,305,638 12.839 12.76 12.74 12.76 12.60 12.92 6,539,902 12.738 -0.31%
2025-02-03 0 12.90 12.90 12.92 12.44 13.04 7,300,814 93,377,963 12.790 12.80 12.80 12.82 12.34 12.94 7,358,592 12.690 6.26%
2025-01-28 0 12.14 12.14 12.20 12.14 12.50 1,784,000 21,752,960 12.193 12.04 12.04 12.10 12.04 12.40 1,798,118 12.098 -2.88%
2025-01-27 0 12.50 12.48 12.50 12.30 12.84 6,258,342 78,964,963 12.618 12.40 12.38 12.40 12.20 12.74 6,307,870 12.518 0.16%
2025-01-24 0 12.48 12.48 12.50 12.14 12.58 5,752,144 71,390,648 12.411 12.38 12.38 12.40 12.04 12.48 5,797,666 12.314 1.79%
2025-01-23 0 12.26 12.24 12.26 12.12 12.48 6,769,800 82,976,373 12.257 12.16 12.14 12.16 12.02 12.38 6,823,375 12.161 -2.23%
2025-01-22 0 12.54 12.52 12.54 12.24 12.66 10,511,945 131,354,114 12.496 12.44 12.42 12.44 12.14 12.56 10,595,135 12.398 2.62%
2025-01-21 0 12.22 12.20 12.22 11.92 12.26 5,837,567 70,813,895 12.131 12.12 12.10 12.12 11.83 12.16 5,883,765 12.035 2.17%
2025-01-20 0 11.96 11.96 11.98 11.94 12.30 11,326,000 136,892,110 12.087 11.87 11.87 11.89 11.85 12.20 11,415,632 11.992 -3.55%
2025-01-17 0 12.40 12.38 12.40 12.14 12.48 9,029,500 111,808,990 12.383 12.30 12.28 12.30 12.04 12.38 9,100,958 12.285 2.31%
2025-01-16 0 12.12 12.10 12.12 12.02 12.24 7,887,856 95,788,005 12.144 12.02 12.00 12.02 11.93 12.14 7,950,279 12.048 1.68%
2025-01-15 0 11.92 11.92 11.94 11.42 12.02 10,388,419 121,661,464 11.711 11.83 11.83 11.85 11.33 11.93 10,470,631 11.619 -0.67%
2025-01-14 0 12.00 11.98 12.00 11.74 12.14 13,271,120 159,106,152 11.989 11.91 11.89 11.91 11.65 12.04 13,376,146 11.895 -1.32%
2025-01-13 0 12.16 12.16 12.18 11.82 12.32 13,391,020 162,939,583 12.168 12.06 12.06 12.08 11.73 12.22 13,496,994 12.072 2.01%
2025-01-10 0 11.92 11.92 11.94 11.76 12.18 9,563,394 114,041,708 11.925 11.83 11.83 11.85 11.67 12.08 9,639,077 11.831 -0.17%
2025-01-09 0 11.94 11.94 11.96 11.70 12.14 11,567,480 138,041,331 11.934 11.85 11.85 11.87 11.61 12.04 11,659,023 11.840 1.88%
2025-01-08 0 11.72 11.72 11.74 11.62 11.88 9,068,496 106,562,184 11.751 11.63 11.63 11.65 11.53 11.79 9,140,263 11.659 0.51%
2025-01-07 0 11.66 11.66 11.68 11.36 11.72 10,025,646 116,135,571 11.584 11.57 11.57 11.59 11.27 11.63 10,104,987 11.493 1.75%
2025-01-06 0 11.46 11.44 11.48 11.24 11.54 8,122,557 92,419,693 11.378 11.37 11.35 11.39 11.15 11.45 8,186,838 11.289 0.35%
2025-01-03 0 11.42 11.42 11.44 11.30 11.76 13,477,331 155,512,261 11.539 11.33 11.33 11.35 11.21 11.67 13,583,988 11.448 0.00%
2025-01-02 0 11.42 11.40 11.42 10.94 11.68 19,279,186 220,256,232 11.425 11.33 11.31 11.33 10.85 11.59 19,431,758 11.335 4.20%
2024-12-31 0 10.96 10.96 10.98 10.72 11.00 8,157,012 88,873,490 10.895 10.87 10.87 10.89 10.64 10.91 8,221,565 10.810 3.01%
2024-12-30 0 10.64 10.64 10.66 10.48 10.84 8,823,890 94,186,544 10.674 10.56 10.56 10.58 10.40 10.75 8,893,721 10.590 1.33%
2024-12-27 0 10.50 10.48 10.50 10.34 10.84 9,248,976 97,137,227 10.502 10.42 10.40 10.42 10.26 10.75 9,322,171 10.420 -1.69%
2024-12-24 0 10.68 10.68 10.74 10.58 10.80 4,551,889 48,611,120 10.679 10.60 10.60 10.66 10.50 10.72 4,587,912 10.595 -0.19%
2024-12-23 0 10.70 10.68 10.70 10.28 10.72 12,510,727 132,013,237 10.552 10.62 10.60 10.62 10.20 10.64 12,609,735 10.469 4.09%
2024-12-20 0 10.28 10.28 10.30 10.20 10.48 22,486,512 231,082,095 10.276 10.20 10.20 10.22 10.12 10.40 22,664,467 10.196 -1.91%
2024-12-19 0 10.48 10.46 10.48 10.08 10.54 8,609,123 89,307,065 10.374 10.40 10.38 10.40 10.00 10.46 8,677,254 10.292 -0.19%
2024-12-18 0 10.50 10.48 10.50 10.40 10.58 10,403,948 109,110,713 10.487 10.42 10.40 10.42 10.32 10.50 10,486,283 10.405 0.19%
2024-12-17 0 10.48 10.46 10.48 10.40 10.76 10,949,000 115,267,420 10.528 10.40 10.38 10.40 10.32 10.68 11,035,649 10.445 -1.87%
2024-12-16 0 10.68 10.66 10.68 10.64 11.18 10,628,500 114,897,175 10.810 10.60 10.58 10.60 10.56 11.09 10,712,612 10.725 -4.47%
2024-12-13 0 11.18 11.16 11.18 11.06 11.62 10,466,730 117,080,005 11.186 11.09 11.07 11.09 10.97 11.53 10,549,562 11.098 -3.79%
2024-12-12 0 11.62 11.60 11.62 11.58 11.90 8,899,000 104,322,288 11.723 11.53 11.51 11.53 11.49 11.81 8,969,425 11.631 0.00%
2024-12-11 0 11.62 11.60 11.62 11.12 11.88 23,712,783 274,084,169 11.558 11.53 11.51 11.53 11.03 11.79 23,900,442 11.468 6.02%
2024-12-10 0 10.96 10.94 10.96 10.88 11.42 8,541,072 94,604,030 11.076 10.87 10.85 10.87 10.79 11.33 8,608,665 10.989 -1.08%
2024-12-09 0 11.08 11.06 11.08 10.72 11.08 15,420,671 167,772,907 10.880 10.99 10.97 10.99 10.64 10.99 15,542,708 10.794 2.78%
2024-12-06 0 10.78 10.78 10.80 10.44 10.78 8,490,000 90,293,299 10.635 10.70 10.70 10.72 10.36 10.70 8,557,189 10.552 0.37%
2024-12-05 0 10.74 10.72 10.74 10.50 10.84 11,387,200 121,208,728 10.644 10.66 10.64 10.66 10.42 10.75 11,477,317 10.561 -0.92%
2024-12-04 0 10.84 10.84 10.86 10.80 11.12 13,767,283 149,895,715 10.888 10.75 10.75 10.77 10.72 11.03 13,876,235 10.802 -1.99%
2024-12-03 0 11.06 11.04 11.06 10.88 11.20 11,657,465 128,290,642 11.005 10.97 10.95 10.97 10.79 11.11 11,749,720 10.919 -0.90%
2024-12-02 0 11.16 11.14 11.16 11.02 11.44 10,324,249 115,318,589 11.170 11.07 11.05 11.07 10.93 11.35 10,405,953 11.082 -1.76%
2024-11-29 0 11.36 11.34 11.36 11.08 11.58 6,388,500 72,470,785 11.344 11.27 11.25 11.27 10.99 11.49 6,439,058 11.255 1.79%
2024-11-28 0 11.16 11.14 11.16 11.02 11.38 5,075,600 56,458,618 11.124 11.07 11.05 11.07 10.93 11.29 5,115,768 11.036 -2.28%
2024-11-27 0 11.42 11.40 11.42 11.04 11.42 4,383,998 49,441,761 11.278 11.33 11.31 11.33 10.95 11.33 4,418,692 11.189 1.60%
2024-11-26 0 11.24 11.20 11.24 10.84 11.36 8,502,934 95,238,093 11.201 11.15 11.11 11.15 10.75 11.27 8,570,225 11.113 -0.53%
2024-11-25 0 11.30 11.28 11.30 11.18 11.82 13,778,387 156,318,201 11.345 11.21 11.19 11.21 11.09 11.73 13,887,427 11.256 -3.42%
2024-11-22 0 11.70 11.66 11.70 11.54 12.06 10,052,100 117,985,396 11.737 11.61 11.57 11.61 11.45 11.97 10,131,651 11.645 -1.85%
2024-11-21 0 11.92 11.90 11.92 11.58 11.96 9,317,369 110,367,323 11.845 11.83 11.81 11.83 11.49 11.87 9,391,105 11.752 2.41%
2024-11-20 0 11.64 11.62 11.64 11.42 11.78 7,643,139 88,541,416 11.584 11.55 11.53 11.55 11.33 11.69 7,703,626 11.493 0.52%
2024-11-19 0 11.58 11.56 11.58 11.38 11.88 14,824,905 172,152,832 11.612 11.49 11.47 11.49 11.29 11.79 14,942,227 11.521 2.66%
2024-11-18 0 11.28 11.26 11.28 11.16 11.62 12,539,223 142,536,061 11.367 11.19 11.17 11.19 11.07 11.53 12,638,456 11.278 -0.53%
2024-11-15 0 11.34 11.32 11.34 10.96 11.46 10,960,500 123,594,046 11.276 11.25 11.23 11.25 10.87 11.37 11,047,240 11.188 2.72%
2024-11-14 0 11.04 11.04 11.06 10.98 11.40 10,482,040 116,170,033 11.083 10.95 10.95 10.97 10.89 11.31 10,564,993 10.996 -3.50%
2024-11-13 0 11.44 11.42 11.44 11.26 11.52 10,672,320 121,898,192 11.422 11.35 11.33 11.35 11.17 11.43 10,756,779 11.332 0.88%
2024-11-12 0 11.34 11.32 11.34 11.20 11.80 22,122,390 252,182,611 11.399 11.25 11.23 11.25 11.11 11.71 22,297,463 11.310 -5.03%
2024-11-11 0 11.94 11.92 11.94 11.78 12.26 13,782,500 164,213,425 11.915 11.85 11.83 11.85 11.69 12.16 13,891,573 11.821 -3.40%
2024-11-08 0 12.36 12.34 12.36 12.12 12.98 12,639,072 156,322,523 12.368 12.26 12.24 12.26 12.02 12.88 12,739,096 12.271 -2.22%
2024-11-07 0 12.64 12.64 12.66 11.80 12.72 20,640,743 255,195,739 12.364 12.54 12.54 12.56 11.71 12.62 20,804,091 12.267 0.16%
2024-11-06 0 12.62 12.62 12.64 12.50 13.18 17,333,000 221,277,691 12.766 12.52 12.52 12.54 12.40 13.08 17,470,171 12.666 -4.25%
2024-11-05 0 13.18 13.16 13.18 12.96 13.32 11,579,700 151,563,296 13.089 13.08 13.06 13.08 12.86 13.22 11,671,340 12.986 -0.45%
2024-11-04 0 13.24 13.24 13.26 13.04 13.46 8,042,435 105,891,371 13.167 13.14 13.14 13.16 12.94 13.35 8,106,082 13.063 -1.34%
2024-11-01 0 13.42 13.40 13.42 13.14 13.58 10,048,221 134,595,381 13.395 13.31 13.29 13.31 13.04 13.47 10,127,741 13.290 -2.04%
2024-10-31 0 13.70 13.70 13.72 13.60 14.12 14,645,552 201,545,450 13.762 13.59 13.59 13.61 13.49 14.01 14,761,455 13.653 -1.86%
2024-10-30 0 13.96 13.96 13.98 13.88 14.28 19,799,475 278,250,403 14.053 13.85 13.85 13.87 13.77 14.17 19,956,165 13.943 1.01%
2024-10-29 0 13.82 13.80 13.82 13.58 13.98 12,185,000 167,950,920 13.783 13.71 13.69 13.71 13.47 13.87 12,281,430 13.675 1.47%
2024-10-28 0 13.62 13.60 13.62 13.42 13.98 13,685,922 186,284,020 13.611 13.51 13.49 13.51 13.31 13.87 13,794,230 13.504 -2.85%
2024-10-25 0 14.02 14.02 14.04 13.90 14.24 9,406,944 132,409,231 14.076 13.91 13.91 13.93 13.79 14.13 9,481,389 13.965 -1.54%
2024-10-24 0 14.24 14.22 14.24 13.98 14.32 10,835,500 153,167,716 14.136 14.13 14.11 14.13 13.87 14.21 10,921,250 14.025 -2.33%
2024-10-23 0 14.58 14.56 14.58 14.26 14.64 21,887,921 317,238,077 14.494 14.47 14.45 14.47 14.15 14.53 22,061,139 14.380 3.40%
2024-10-22 0 14.10 14.08 14.10 13.88 14.24 15,205,500 213,709,274 14.055 13.99 13.97 13.99 13.77 14.13 15,325,834 13.944 -1.12%
2024-10-21 0 14.26 14.24 14.26 14.16 14.72 24,333,781 350,032,931 14.385 14.15 14.13 14.15 14.05 14.60 24,526,355 14.272 1.13%
2024-10-18 0 14.10 14.06 14.10 13.88 14.40 22,945,550 323,327,926 14.091 13.99 13.95 13.99 13.77 14.29 23,127,138 13.980 3.98%
2024-10-17 0 13.56 13.54 13.56 13.34 14.00 15,011,978 205,943,342 13.719 13.45 13.43 13.45 13.24 13.89 15,130,780 13.611 0.30%
2024-10-16 0 13.52 13.48 13.52 13.06 13.64 19,752,676 265,982,450 13.466 13.41 13.37 13.41 12.96 13.53 19,908,996 13.360 4.97%
2024-10-15 0 12.88 12.86 12.88 12.72 13.42 18,924,200 246,100,176 13.005 12.78 12.76 12.78 12.62 13.31 19,073,963 12.902 -4.45%
2024-10-14 0 13.48 13.46 13.48 13.14 13.86 22,635,558 305,394,709 13.492 13.37 13.35 13.37 13.04 13.75 22,814,692 13.386 2.90%
2024-10-10 0 13.10 13.08 13.10 12.92 13.50 17,958,761 236,518,875 13.170 13.00 12.98 13.00 12.82 13.39 18,100,884 13.067 -0.91%
2024-10-09 0 13.22 13.22 13.24 12.88 13.98 23,812,668 318,284,368 13.366 13.12 13.12 13.14 12.78 13.87 24,001,118 13.261 -2.79%
2024-10-08 0 13.60 13.60 13.62 12.72 14.88 40,256,258 547,122,875 13.591 13.49 13.49 13.51 12.62 14.76 40,574,840 13.484 -5.42%
2024-10-07 0 14.38 14.36 14.38 14.10 14.50 9,786,160 139,491,367 14.254 14.27 14.25 14.27 13.99 14.39 9,863,606 14.142 0.98%
2024-10-04 0 14.24 14.22 14.24 13.72 14.24 6,875,010 96,775,607 14.076 14.13 14.11 14.13 13.61 14.13 6,929,418 13.966 1.42%
2024-10-03 0 14.04 14.02 14.04 13.48 14.30 9,645,788 133,649,970 13.856 13.93 13.91 13.93 13.37 14.19 9,722,123 13.747 -1.54%
2024-10-02 0 14.26 14.22 14.26 13.68 14.50 14,965,700 211,971,771 14.164 14.15 14.11 14.15 13.57 14.39 15,084,136 14.053 3.48%
2024-09-30 0 13.78 13.78 13.80 13.04 14.36 53,827,659 735,549,071 13.665 13.67 13.67 13.69 12.94 14.25 54,253,643 13.558 1.62%
2024-09-27 0 13.56 13.54 13.56 13.18 14.00 42,460,328 571,394,591 13.457 13.45 13.43 13.45 13.08 13.89 42,796,352 13.351 -1.17%
2024-09-26 0 13.72 13.70 13.72 13.54 14.02 26,816,420 368,511,517 13.742 13.61 13.59 13.61 13.43 13.91 27,028,641 13.634 -0.58%
2024-09-25 0 13.80 13.78 13.80 13.64 14.46 19,162,059 268,638,749 14.019 13.69 13.67 13.69 13.53 14.35 19,313,705 13.909 0.15%
2024-09-24 0 13.78 13.76 13.78 13.58 14.14 19,380,996 267,082,803 13.781 13.67 13.65 13.67 13.47 14.03 19,534,374 13.672 -0.72%
2024-09-23 0 13.88 13.86 13.88 13.38 14.08 22,696,660 313,366,746 13.807 13.77 13.75 13.77 13.27 13.97 22,876,278 13.698 3.89%
2024-09-20 0 13.36 13.34 13.36 12.98 13.48 16,261,668 216,509,095 13.314 13.26 13.24 13.26 12.88 13.37 16,390,360 13.210 3.57%
2024-09-19 0 12.90 12.90 12.92 12.46 12.98 15,022,045 192,417,160 12.809 12.80 12.80 12.82 12.36 12.88 15,140,927 12.708 -3.01%
2024-09-17 0 13.30 13.28 13.30 12.86 13.30 6,700,000 88,225,320 13.168 13.20 13.18 13.20 12.76 13.20 6,753,023 13.065 2.62%
2024-09-16 0 12.96 12.92 12.96 12.68 13.00 7,525,500 97,220,923 12.919 12.86 12.82 12.86 12.58 12.90 7,585,056 12.817 3.35%
2024-09-13 0 12.54 12.54 12.56 12.52 12.88 10,700,309 135,587,038 12.671 12.44 12.44 12.46 12.42 12.78 10,784,990 12.572 3.64%
2024-09-12 0 12.10 12.08 12.10 11.98 12.34 5,330,132 64,579,564 12.116 12.00 11.99 12.00 11.89 12.24 5,372,314 12.021 -1.94%
2024-09-11 0 12.34 12.32 12.34 11.58 12.36 11,032,952 133,757,794 12.123 12.24 12.22 12.24 11.49 12.26 11,120,265 12.028 4.75%
2024-09-10 0 11.78 11.76 11.78 11.60 11.90 6,051,633 71,380,007 11.795 11.69 11.67 11.69 11.51 11.81 6,099,525 11.703 0.00%
2024-09-09 0 11.78 11.78 11.80 11.44 11.82 11,125,883 129,233,465 11.616 11.69 11.69 11.71 11.35 11.73 11,213,932 11.524 -1.34%
2024-09-05 0 11.94 11.94 11.96 11.72 12.06 7,503,000 88,977,130 11.859 11.85 11.85 11.87 11.63 11.97 7,562,378 11.766 0.34%
2024-09-04 0 11.90 11.88 11.90 11.82 12.24 13,271,000 158,548,262 11.947 11.81 11.79 11.81 11.73 12.14 13,376,025 11.853 -2.78%
2024-09-03 0 12.24 12.24 12.26 12.18 12.54 7,857,285 97,001,817 12.345 12.14 12.14 12.16 12.08 12.44 7,919,466 12.249 -1.61%
2024-09-02 0 12.44 12.42 12.44 11.96 12.82 13,198,036 161,622,438 12.246 12.34 12.32 12.34 11.87 12.72 13,302,483 12.150 -2.96%
2024-08-30 0 12.82 12.82 12.84 12.60 13.22 17,948,406 229,798,327 12.803 12.72 12.72 12.74 12.50 13.12 18,090,447 12.703 -2.73%
2024-08-29 0 13.18 13.16 13.18 12.90 13.30 8,823,274 115,182,086 13.054 13.08 13.06 13.08 12.80 13.20 8,893,100 12.952 -0.45%
2024-08-28 0 13.24 13.22 13.24 13.06 13.64 9,664,000 127,932,958 13.238 13.14 13.12 13.14 12.96 13.53 9,740,479 13.134 -2.07%
2024-08-27 0 13.52 13.50 13.52 13.26 13.98 12,819,400 173,110,124 13.504 13.41 13.39 13.41 13.16 13.87 12,920,851 13.398 -3.84%
2024-08-26 0 14.06 14.02 14.06 13.60 14.44 11,516,040 160,641,409 13.949 13.95 13.91 13.95 13.49 14.33 11,607,176 13.840 2.78%
2024-08-23 0 13.68 13.68 13.70 13.42 14.08 9,584,500 130,479,593 13.614 13.57 13.57 13.59 13.31 13.97 9,660,350 13.507 -3.39%
2024-08-22 0 14.16 14.12 14.16 13.96 14.30 4,934,818 69,544,770 14.093 14.05 14.01 14.05 13.85 14.19 4,973,871 13.982 -0.28%
2024-08-21 0 14.20 14.18 14.20 13.70 14.48 10,206,267 145,086,739 14.215 14.09 14.07 14.09 13.59 14.37 10,287,038 14.104 2.75%
2024-08-20 0 13.82 13.80 13.82 13.62 13.98 6,452,001 88,885,213 13.776 13.71 13.69 13.71 13.51 13.87 6,503,061 13.668 0.73%
2024-08-19 0 13.72 13.72 13.74 13.28 14.06 13,732,405 188,882,683 13.755 13.61 13.61 13.63 13.18 13.95 13,841,081 13.647 5.05%
2024-08-16 0 13.06 13.06 13.08 12.88 13.46 6,552,500 85,577,222 13.060 12.96 12.96 12.98 12.78 13.35 6,604,355 12.958 -1.21%
2024-08-15 0 13.22 13.16 13.22 12.78 13.28 4,089,000 53,549,585 13.096 13.12 13.06 13.12 12.68 13.18 4,121,360 12.993 0.46%
2024-08-14 0 13.16 13.14 13.16 13.02 13.32 3,166,534 41,511,193 13.109 13.06 13.04 13.06 12.92 13.22 3,191,593 13.006 -0.75%
2024-08-13 0 13.26 13.24 13.26 13.04 13.72 7,089,999 94,017,868 13.261 13.16 13.14 13.16 12.94 13.61 7,146,108 13.157 1.07%
2024-08-12 0 13.12 13.10 13.12 12.86 13.14 4,127,608 53,887,576 13.055 13.02 13.00 13.02 12.76 13.04 4,160,273 12.953 0.77%
2024-08-09 0 13.02 13.00 13.02 12.94 13.18 6,584,428 86,026,926 13.065 12.92 12.90 12.92 12.84 13.08 6,636,536 12.963 2.68%
2024-08-08 0 12.68 12.68 12.70 12.40 13.18 20,203,346 254,896,801 12.617 12.58 12.58 12.60 12.30 13.08 20,363,232 12.518 -4.52%
2024-08-07 0 13.28 13.22 13.28 12.88 13.30 9,892,618 129,836,094 13.125 13.18 13.12 13.18 12.78 13.20 9,970,907 13.021 1.68%
2024-08-06 0 13.06 13.04 13.06 12.88 13.80 13,928,792 183,021,513 13.140 12.96 12.94 12.96 12.78 13.69 14,039,022 13.037 -3.69%
2024-08-05 0 13.56 13.54 13.56 13.32 13.84 15,497,853 210,146,715 13.560 13.45 13.43 13.45 13.22 13.73 15,620,501 13.453 -3.42%
2024-08-02 0 14.04 14.04 14.06 13.56 14.12 10,171,344 141,929,614 13.954 13.93 13.93 13.95 13.45 14.01 10,251,838 13.844 -1.40%
2024-08-01 0 14.24 14.24 14.26 14.00 14.68 11,028,178 157,849,961 14.313 14.13 14.13 14.15 13.89 14.56 11,115,453 14.201 1.86%
2024-07-31 0 13.98 13.96 13.98 13.50 14.04 12,105,144 168,055,726 13.883 13.87 13.85 13.87 13.39 13.93 12,200,942 13.774 4.33%
2024-07-30 0 13.40 13.38 13.40 12.80 13.50 10,684,097 141,560,418 13.250 13.29 13.27 13.29 12.70 13.39 10,768,649 13.146 1.82%
2024-07-29 0 13.16 13.16 13.18 13.12 13.62 11,580,786 154,234,306 13.318 13.06 13.06 13.08 13.02 13.51 11,672,435 13.214 -0.15%
2024-07-26 0 13.18 13.16 13.18 12.94 13.30 12,669,080 166,762,405 13.163 13.08 13.06 13.08 12.84 13.20 12,769,341 13.060 1.70%
2024-07-25 0 12.96 12.94 12.96 12.80 14.02 27,843,580 366,682,337 13.169 12.86 12.84 12.86 12.70 13.91 28,063,930 13.066 -10.00%
2024-07-24 0 14.40 14.38 14.40 14.08 14.60 6,194,500 89,237,391 14.406 14.29 14.27 14.29 13.97 14.49 6,243,522 14.293 0.70%
2024-07-23 0 14.30 14.28 14.30 14.02 14.86 10,790,000 154,104,194 14.282 14.19 14.17 14.19 13.91 14.74 10,875,390 14.170 -3.25%
2024-07-22 0 14.78 14.76 14.78 14.30 15.04 9,805,000 142,881,959 14.572 14.66 14.64 14.66 14.19 14.92 9,882,595 14.458 -0.67%
2024-07-19 0 14.88 14.86 14.88 14.66 15.60 18,121,190 270,281,985 14.915 14.76 14.74 14.76 14.54 15.48 18,264,598 14.798 -7.12%
2024-07-18 0 16.02 15.98 16.02 15.38 16.08 11,647,500 183,302,515 15.737 15.89 15.85 15.89 15.26 15.95 11,739,676 15.614 1.91%
2024-07-17 0 15.72 15.68 15.72 15.36 16.70 20,411,675 324,279,443 15.887 15.60 15.56 15.60 15.24 16.57 20,573,210 15.762 -0.88%
2024-07-16 0 15.86 15.84 15.86 15.20 16.02 16,590,348 261,467,889 15.760 15.74 15.72 15.74 15.08 15.89 16,721,641 15.636 4.07%
2024-07-15 0 15.24 15.22 15.24 14.72 15.56 10,995,744 168,596,485 15.333 15.12 15.10 15.12 14.60 15.44 11,082,763 15.212 1.87%
2024-07-12 0 14.96 14.94 14.96 14.50 16.00 60,224,000 883,223,013 14.666 14.84 14.82 14.84 14.39 15.87 60,700,603 14.550 -2.22%
2024-07-11 0 15.30 15.28 15.30 14.70 15.36 13,931,956 211,653,884 15.192 15.18 15.16 15.18 14.58 15.24 14,042,211 15.073 4.37%
2024-07-10 0 14.66 14.64 14.66 14.48 15.20 9,813,471 144,536,829 14.728 14.54 14.53 14.54 14.37 15.08 9,891,133 14.613 -2.14%
2024-07-09 0 14.98 14.96 14.98 14.46 15.16 9,568,224 143,033,998 14.949 14.86 14.84 14.86 14.35 15.04 9,643,945 14.831 1.63%
2024-07-08 0 14.74 14.72 14.74 14.60 15.14 12,996,000 192,790,069 14.835 14.62 14.60 14.62 14.49 15.02 13,098,848 14.718 0.68%
2024-07-05 0 14.64 14.62 14.64 13.96 14.76 17,843,361 258,102,543 14.465 14.53 14.51 14.53 13.85 14.64 17,984,571 14.351 4.13%
2024-07-04 0 14.06 14.04 14.06 13.80 14.78 15,875,750 225,062,755 14.177 13.95 13.93 13.95 13.69 14.66 16,001,388 14.065 3.08%
2024-07-03 0 13.64 13.62 13.64 13.16 13.68 7,630,500 102,844,423 13.478 13.53 13.51 13.53 13.06 13.57 7,690,887 13.372 3.65%
2024-07-02 0 13.16 13.14 13.16 13.00 13.40 7,369,393 96,923,130 13.152 13.06 13.04 13.06 12.90 13.29 7,427,713 13.049 0.46%
2024-06-28 0 13.10 13.08 13.10 12.68 13.20 6,304,000 82,348,467 13.063 13.00 12.98 13.00 12.58 13.10 6,353,889 12.960 3.31%
2024-06-27 0 12.68 12.68 12.70 12.52 13.18 15,106,155 192,069,372 12.715 12.58 12.58 12.60 12.42 13.08 15,225,703 12.615 -3.94%
2024-06-26 0 13.20 13.18 13.20 12.90 13.42 11,297,763 147,549,561 13.060 13.10 13.08 13.10 12.80 13.31 11,387,172 12.958 -1.49%
2024-06-25 0 13.40 13.40 13.42 13.36 13.74 7,406,185 100,033,195 13.507 13.29 13.29 13.31 13.26 13.63 7,464,796 13.401 -1.76%
2024-06-24 0 13.64 13.58 13.64 13.30 13.64 6,051,554 81,632,738 13.490 13.53 13.47 13.53 13.20 13.53 6,099,445 13.384 -1.59%
2024-06-21 0 13.86 13.84 13.86 13.76 14.28 21,128,141 293,650,943 13.899 13.75 13.73 13.75 13.65 14.17 21,295,346 13.789 1.32%
2024-06-20 0 13.68 13.66 13.68 13.54 13.84 5,165,000 70,696,606 13.688 13.57 13.55 13.57 13.43 13.73 5,205,875 13.580 0.29%
2024-06-19 0 13.64 13.62 13.64 13.08 13.78 10,473,212 142,188,751 13.576 13.53 13.51 13.53 12.98 13.67 10,556,095 13.470 4.44%
2024-06-18 0 13.06 13.04 13.06 12.80 13.48 11,740,382 154,512,758 13.161 12.96 12.94 12.96 12.70 13.37 11,833,294 13.057 -0.15%
2024-06-17 0 13.08 13.08 13.10 12.92 13.44 8,745,000 114,950,108 13.145 12.98 12.98 13.00 12.82 13.33 8,814,207 13.041 0.46%
2024-06-14 0 13.02 13.02 13.04 12.92 13.34 13,900,900 182,428,935 13.124 12.92 12.92 12.94 12.82 13.24 14,010,910 13.020 -2.54%
2024-06-13 0 13.36 13.34 13.36 12.80 13.64 20,695,494 271,859,028 13.136 13.26 13.24 13.26 12.70 13.53 20,859,275 13.033 -2.05%
2024-06-12 0 13.64 13.62 13.64 13.44 13.76 7,383,000 100,481,381 13.610 13.53 13.51 13.53 13.33 13.65 7,441,428 13.503 0.74%
2024-06-11 0 13.54 13.54 13.56 13.22 14.32 25,701,899 351,168,067 13.663 13.43 13.43 13.45 13.12 14.21 25,905,300 13.556 -10.33%
2024-06-07 0 15.10 15.08 15.10 14.84 15.22 14,983,021 225,339,366 15.040 14.98 14.96 14.98 14.72 15.10 15,101,594 14.922 3.14%
2024-06-06 0 14.64 14.64 14.66 14.24 14.78 20,242,348 295,292,634 14.588 14.53 14.53 14.54 14.13 14.66 20,402,543 14.473 6.09%
2024-06-05 0 13.80 13.78 13.80 13.60 14.20 12,557,988 174,688,201 13.911 13.69 13.67 13.69 13.49 14.09 12,657,370 13.801 -1.82%
2024-06-04 0 14.10 14.06 14.10 13.64 14.20 12,752,578 179,033,923 14.039 13.95 13.91 13.95 13.49 14.04 12,893,736 13.885 4.60%
2024-06-03 0 13.48 13.48 13.50 13.24 13.94 16,056,710 216,694,933 13.496 13.33 13.33 13.35 13.10 13.79 16,234,441 13.348 -2.03%
2024-05-31 0 13.76 13.74 13.76 13.46 14.10 21,878,879 301,280,326 13.770 13.61 13.59 13.61 13.31 13.95 22,121,055 13.620 1.03%
2024-05-30 0 13.62 13.62 13.64 13.26 14.20 14,870,579 201,342,916 13.540 13.47 13.47 13.49 13.11 14.04 15,035,181 13.391 -3.54%
2024-05-29 0 14.12 14.10 14.12 13.92 14.72 15,119,651 216,342,103 14.309 13.97 13.95 13.97 13.77 14.56 15,287,010 14.152 -0.98%
2024-05-28 0 14.26 14.18 14.26 14.12 14.84 8,267,275 119,287,329 14.429 14.10 14.02 14.10 13.97 14.68 8,358,785 14.271 -1.38%
2024-05-27 0 14.46 14.38 14.46 13.76 14.48 10,139,921 144,463,375 14.247 14.30 14.22 14.30 13.61 14.32 10,252,159 14.091 5.09%
2024-05-24 0 13.76 13.74 13.76 13.52 14.00 12,367,653 170,039,448 13.749 13.61 13.59 13.61 13.37 13.85 12,504,550 13.598 -1.01%
2024-05-23 0 13.90 13.90 13.96 12.86 13.98 20,540,352 281,093,262 13.685 13.75 13.75 13.81 12.72 13.83 20,767,712 13.535 -2.25%
2024-05-22 0 14.22 14.20 14.22 14.02 14.94 13,149,429 187,558,195 14.264 14.06 14.04 14.06 13.87 14.78 13,294,979 14.107 -2.47%
2024-05-21 0 14.58 14.54 14.58 14.38 15.18 14,150,124 207,454,729 14.661 14.42 14.38 14.42 14.22 15.01 14,306,751 14.500 -3.95%
2024-05-20 0 15.18 15.16 15.18 14.92 15.40 20,667,996 313,549,751 15.171 15.01 14.99 15.01 14.76 15.23 20,896,769 15.005 4.69%
2024-05-17 0 14.50 14.46 14.50 13.98 14.60 12,802,674 184,557,776 14.416 14.34 14.30 14.34 13.83 14.44 12,944,386 14.258 2.84%
2024-05-16 0 14.10 14.08 14.10 14.02 14.80 24,830,121 356,272,953 14.348 13.95 13.93 13.95 13.87 14.64 25,104,964 14.191 2.17%
2024-05-14 0 13.80 13.78 13.80 13.40 14.08 12,232,448 168,574,048 13.781 13.65 13.63 13.65 13.25 13.93 12,367,848 13.630 1.62%
2024-05-13 0 13.58 13.56 13.58 13.20 13.82 11,517,000 156,715,455 13.607 13.43 13.41 13.43 13.06 13.67 11,644,481 13.458 -0.44%
2024-05-10 0 13.64 13.62 13.64 13.22 13.74 16,184,976 218,813,189 13.520 13.49 13.47 13.49 13.08 13.59 16,364,127 13.372 3.81%
2024-05-09 0 13.14 13.14 13.16 12.80 13.26 10,025,786 131,599,567 13.126 13.00 13.00 13.02 12.66 13.11 10,136,761 12.982 0.61%
2024-05-08 0 13.06 13.04 13.06 12.80 13.30 9,435,810 123,506,403 13.089 12.92 12.90 12.92 12.66 13.15 9,540,255 12.946 0.62%
2024-05-07 0 12.98 12.96 12.98 12.80 13.56 15,015,433 197,620,286 13.161 12.84 12.82 12.84 12.66 13.41 15,181,638 13.017 -0.76%
2024-05-06 0 13.08 13.06 13.08 12.26 13.10 19,336,432 246,935,430 12.770 12.94 12.92 12.94 12.13 12.96 19,550,466 12.631 3.65%
2024-05-03 0 12.62 12.62 12.64 12.58 12.78 4,738,500 60,027,937 12.668 12.48 12.48 12.50 12.44 12.64 4,790,950 12.529 -0.94%
2024-05-02 0 12.74 12.72 12.74 12.42 12.92 7,851,217 99,949,082 12.730 12.60 12.58 12.60 12.28 12.78 7,938,122 12.591 -0.47%
2024-04-30 0 12.80 12.76 12.80 12.68 13.08 14,320,155 183,926,716 12.844 12.66 12.62 12.66 12.54 12.94 14,478,664 12.703 -0.78%
2024-04-29 0 12.90 12.84 12.90 12.42 13.10 18,580,000 237,242,730 12.769 12.76 12.70 12.76 12.28 12.96 18,785,661 12.629 -0.92%
2024-04-26 0 13.02 13.02 13.04 12.72 13.42 35,304,911 462,615,053 13.103 12.88 12.88 12.90 12.58 13.27 35,695,699 12.960 4.16%
2024-04-25 0 12.50 12.50 12.52 12.10 12.64 21,865,329 272,696,003 12.472 12.36 12.36 12.38 11.97 12.50 22,107,355 12.335 2.29%
2024-04-24 0 12.22 12.22 12.24 11.86 12.36 21,884,463 266,149,245 12.162 12.09 12.09 12.11 11.73 12.22 22,126,701 12.028 3.56%
2024-04-23 0 11.80 11.80 11.82 11.68 12.18 41,150,236 489,450,586 11.894 11.67 11.67 11.69 11.55 12.05 41,605,726 11.764 -3.59%
2024-04-22 0 12.24 12.22 12.24 11.96 12.96 39,336,345 483,228,383 12.285 12.11 12.09 12.11 11.83 12.82 39,771,757 12.150 -5.56%
2024-04-19 0 12.96 12.96 12.98 12.76 13.22 39,997,000 520,332,833 13.009 12.82 12.82 12.84 12.62 13.08 40,439,725 12.867 1.57%
2024-04-18 0 12.76 12.76 12.78 12.18 12.90 47,387,467 591,637,740 12.485 12.62 12.62 12.64 12.05 12.76 47,911,997 12.348 0.63%
2024-04-17 0 12.68 12.68 12.70 12.58 13.26 34,692,865 443,432,337 12.782 12.54 12.54 12.56 12.44 13.11 35,076,879 12.642 -0.78%
2024-04-16 0 12.78 12.76 12.78 12.62 13.38 54,044,969 696,905,070 12.895 12.64 12.62 12.64 12.48 13.23 54,643,190 12.754 -3.33%
2024-04-15 0 13.22 13.20 13.22 13.08 13.62 116,134,378 1,546,457,174 13.316 13.08 13.06 13.08 12.94 13.47 117,419,864 13.170 -9.58%
2024-04-12 0 14.62 14.60 14.62 13.90 14.86 36,385,362 526,446,361 14.469 14.46 14.44 14.46 13.75 14.70 36,788,110 14.310 6.56%
2024-04-11 0 13.72 13.72 13.78 13.08 13.98 29,670,400 407,397,993 13.731 13.57 13.57 13.63 12.94 13.83 29,998,820 13.580 1.63%
2024-04-10 0 13.50 13.48 13.50 13.42 14.12 38,827,904 534,335,186 13.762 13.35 13.33 13.35 13.27 13.97 39,257,688 13.611 0.60%
2024-04-09 0 13.42 13.40 13.42 12.40 13.44 33,102,203 432,150,108 13.055 13.27 13.25 13.27 12.26 13.29 33,468,610 12.912 5.34%
2024-04-08 0 12.74 12.70 12.74 12.26 12.98 47,168,711 597,864,984 12.675 12.60 12.56 12.60 12.13 12.84 47,690,819 12.536 6.52%
2024-04-05 0 11.96 11.92 11.96 11.72 12.02 9,281,500 110,436,505 11.899 11.83 11.79 11.83 11.59 11.89 9,384,236 11.768 -0.17%
2024-04-03 0 11.98 11.94 11.98 11.42 12.18 43,576,924 518,160,696 11.891 11.85 11.81 11.85 11.29 12.05 44,059,275 11.761 6.39%
2024-04-02 0 11.26 11.24 11.26 11.14 11.68 43,611,242 495,076,591 11.352 11.14 11.12 11.14 11.02 11.55 44,093,973 11.228 6.03%
2024-03-28 0 10.62 10.60 10.62 9.880 10.78 23,513,682 245,649,972 10.447 10.50 10.48 10.50 9.772 10.66 23,773,954 10.333 8.26%
2024-03-27 0 9.810 9.770 9.810 9.370 9.970 22,736,095 222,575,150 9.7895 9.703 9.663 9.703 9.267 9.861 22,987,760 9.6823 4.92%
2024-03-26 0 9.350 9.340 9.350 9.220 9.790 13,992,809 131,024,581 9.3637 9.248 9.238 9.248 9.119 9.683 14,147,695 9.2612 -2.81%
2024-03-25 0 9.620 9.610 9.620 9.160 9.880 25,374,477 244,375,716 9.6308 9.515 9.505 9.515 9.060 9.772 25,655,346 9.5253 4.68%
2024-03-22 0 9.190 9.170 9.190 8.980 9.400 11,668,500 106,662,278 9.1410 9.089 9.070 9.089 8.882 9.297 11,797,658 9.0410 -3.67%
2024-03-21 0 9.540 9.530 9.540 9.260 9.640 17,884,097 169,617,671 9.4843 9.436 9.426 9.436 9.159 9.534 18,082,055 9.3804 6.95%
2024-03-20 0 8.920 8.920 8.930 8.740 9.040 11,328,258 100,256,614 8.8501 8.822 8.822 8.832 8.644 8.941 11,453,650 8.7532 -1.44%
2024-03-19 0 9.050 9.040 9.050 8.960 9.200 8,022,993 72,587,122 9.0474 8.951 8.941 8.951 8.862 9.099 8,111,799 8.9483 -1.31%
2024-03-18 0 9.170 9.160 9.170 8.950 9.390 12,959,671 118,277,771 9.1266 9.070 9.060 9.070 8.852 9.287 13,103,121 9.0267 -2.34%
2024-03-15 0 9.390 9.390 9.400 9.120 9.600 31,096,455 291,318,648 9.3682 9.287 9.287 9.297 9.020 9.495 31,440,660 9.2657 -0.11%
2024-03-14 0 9.400 9.370 9.400 9.230 9.750 11,721,600 110,855,125 9.4573 9.297 9.267 9.297 9.129 9.643 11,851,346 9.3538 1.18%
2024-03-13 0 9.290 9.280 9.290 8.910 9.380 13,535,339 124,043,377 9.1644 9.188 9.178 9.188 8.812 9.277 13,685,161 9.0641 1.20%
2024-03-12 0 9.180 9.180 9.190 9.110 9.700 19,540,986 180,838,171 9.2543 9.079 9.079 9.089 9.010 9.594 19,757,284 9.1530 -4.08%
2024-03-11 0 9.570 9.550 9.570 9.430 9.790 15,323,385 147,183,697 9.6052 9.465 9.445 9.465 9.327 9.683 15,492,999 9.5000 -0.42%
2024-03-08 0 9.610 9.600 9.610 9.380 9.640 10,704,483 101,999,575 9.5287 9.505 9.495 9.505 9.277 9.534 10,822,970 9.4244 1.37%
2024-03-07 0 9.480 9.480 9.490 9.320 9.700 20,496,796 195,332,535 9.5299 9.376 9.376 9.386 9.218 9.594 20,723,674 9.4256 2.82%
2024-03-06 0 9.220 9.210 9.220 9.030 9.450 16,860,138 156,226,431 9.2660 9.119 9.109 9.119 8.931 9.347 17,046,762 9.1646 1.43%
2024-03-05 0 9.090 9.080 9.090 9.030 9.430 15,844,023 145,696,006 9.1956 8.990 8.981 8.990 8.931 9.327 16,019,400 9.0950 2.25%
2024-03-04 0 8.890 8.880 8.890 8.790 9.110 15,959,219 142,697,620 8.9414 8.793 8.783 8.793 8.694 9.010 16,135,871 8.8435 3.86%
2024-03-01 0 8.560 8.550 8.560 8.110 8.630 10,476,163 88,244,621 8.4234 8.466 8.456 8.466 8.021 8.536 10,592,123 8.3312 5.03%
2024-02-29 0 8.150 8.150 8.160 8.020 8.290 10,010,787 81,669,100 8.1581 8.061 8.061 8.071 7.932 8.199 10,121,596 8.0688 0.37%
2024-02-28 0 8.120 8.120 8.130 8.060 8.440 5,444,000 44,516,842 8.1772 8.031 8.031 8.041 7.972 8.348 5,504,259 8.0877 -2.52%
2024-02-27 0 8.330 8.320 8.330 8.180 8.440 6,857,916 56,786,925 8.2805 8.239 8.229 8.239 8.090 8.348 6,933,826 8.1898 0.73%
2024-02-26 0 8.270 8.270 8.290 8.180 8.450 4,501,651 37,284,947 8.2825 8.179 8.179 8.199 8.090 8.357 4,551,480 8.1918 -1.19%
2024-02-23 0 8.370 8.340 8.370 8.130 8.400 8,673,671 71,910,377 8.2907 8.278 8.249 8.278 8.041 8.308 8,769,679 8.1999 0.00%
2024-02-22 0 8.370 8.370 8.380 7.980 8.450 10,839,243 89,733,795 8.2786 8.278 8.278 8.288 7.893 8.357 10,959,222 8.1880 3.46%
2024-02-21 0 8.090 8.080 8.090 7.550 8.230 11,260,189 91,244,058 8.1032 8.001 7.992 8.001 7.467 8.140 11,384,828 8.0145 4.93%
2024-02-20 0 7.710 7.710 7.720 7.590 7.970 6,915,170 53,006,672 7.6653 7.626 7.626 7.635 7.507 7.883 6,991,714 7.5814 -2.03%
2024-02-19 0 7.870 7.860 7.870 7.690 8.000 6,830,523 53,574,286 7.8434 7.784 7.774 7.784 7.606 7.912 6,906,130 7.7575 -0.25%
2024-02-16 0 7.890 7.870 7.890 7.510 7.950 2,918,500 22,801,854 7.8129 7.804 7.784 7.804 7.428 7.863 2,950,805 7.7273 6.62%
2024-02-15 0 7.400 7.390 7.400 7.220 7.550 2,507,000 18,515,265 7.3854 7.319 7.309 7.319 7.141 7.467 2,534,750 7.3046 0.00%
2024-02-14 0 7.400 7.400 7.410 7.160 7.490 4,980,922 36,621,316 7.3523 7.319 7.319 7.329 7.082 7.408 5,036,056 7.2718 -1.33%
2024-02-09 0 7.500 7.500 7.520 7.390 7.930 1,120,434 8,389,501 7.4877 7.418 7.418 7.438 7.309 7.843 1,132,836 7.4058 -2.47%
2024-02-08 0 7.690 7.670 7.690 7.660 7.800 5,534,183 42,728,279 7.7208 7.606 7.586 7.606 7.576 7.715 5,595,441 7.6363 0.26%
2024-02-07 0 7.670 7.670 7.680 7.610 7.920 8,402,500 64,835,717 7.7162 7.586 7.586 7.596 7.527 7.833 8,495,507 7.6318 -1.92%
2024-02-06 0 7.820 7.810 7.820 7.310 7.870 11,008,742 84,246,477 7.6527 7.734 7.724 7.734 7.230 7.784 11,130,597 7.5689 6.11%
2024-02-05 0 7.370 7.360 7.370 7.050 7.470 17,041,134 123,858,244 7.2682 7.289 7.279 7.289 6.973 7.388 17,229,762 7.1886 -4.29%
2024-02-02 0 7.700 7.680 7.700 7.380 7.940 14,911,986 114,879,596 7.7038 7.616 7.596 7.616 7.299 7.853 15,077,046 7.6195 4.76%
2024-02-01 0 7.350 7.350 7.360 7.060 7.430 7,386,238 53,909,362 7.2986 7.270 7.270 7.279 6.983 7.349 7,467,996 7.2187 0.68%
2024-01-31 0 7.300 7.300 7.310 7.220 7.440 7,020,792 51,256,603 7.3007 7.220 7.220 7.230 7.141 7.359 7,098,505 7.2208 -1.48%
2024-01-30 0 7.410 7.400 7.410 7.380 7.560 6,649,210 49,606,845 7.4606 7.329 7.319 7.329 7.299 7.477 6,722,810 7.3789 -1.59%
2024-01-29 0 7.530 7.520 7.530 7.430 7.980 12,281,306 92,959,538 7.5692 7.448 7.438 7.448 7.349 7.893 12,417,247 7.4863 -3.59%
2024-01-26 0 7.810 7.810 7.820 7.700 8.030 9,818,378 77,043,968 7.8469 7.724 7.724 7.734 7.616 7.942 9,927,057 7.7610 -2.86%
2024-01-25 0 8.040 8.040 8.050 7.620 8.050 9,396,497 73,879,285 7.8624 7.952 7.952 7.962 7.537 7.962 9,500,506 7.7764 2.68%
2024-01-24 0 7.830 7.820 7.830 7.490 7.870 12,437,888 94,921,383 7.6316 7.744 7.734 7.744 7.408 7.784 12,575,562 7.5481 2.49%
2024-01-23 0 7.640 7.630 7.640 7.370 7.740 6,313,000 48,011,539 7.6052 7.556 7.546 7.556 7.289 7.655 6,382,878 7.5219 0.79%
2024-01-22 0 7.580 7.570 7.580 7.430 8.020 10,838,057 82,192,424 7.5837 7.497 7.487 7.497 7.349 7.932 10,958,023 7.5007 -3.56%
2024-01-19 0 7.860 7.850 7.860 7.810 8.080 8,256,670 65,387,090 7.9193 7.774 7.764 7.774 7.724 7.992 8,348,063 7.8326 -1.13%
2024-01-18 0 7.950 7.940 7.950 7.380 8.020 15,037,780 116,299,410 7.7338 7.863 7.853 7.863 7.299 7.932 15,204,232 7.6491 4.06%
2024-01-17 0 7.640 7.630 7.640 7.480 8.100 22,145,587 170,179,554 7.6846 7.556 7.546 7.556 7.398 8.011 22,390,715 7.6005 -6.83%
2024-01-16 0 8.200 8.200 8.210 8.200 8.590 6,525,116 54,173,312 8.3023 8.110 8.110 8.120 8.110 8.496 6,597,342 8.2114 -4.54%
2024-01-15 0 8.590 8.560 8.590 8.510 8.660 3,946,000 33,880,523 8.5860 8.496 8.466 8.496 8.417 8.565 3,989,678 8.4920 0.35%
2024-01-12 0 8.560 8.550 8.560 8.330 8.680 4,540,739 38,980,740 8.5847 8.466 8.456 8.466 8.239 8.585 4,591,000 8.4907 1.30%
2024-01-11 0 8.450 8.440 8.450 8.340 8.520 4,576,228 38,680,977 8.4526 8.357 8.348 8.357 8.249 8.427 4,626,882 8.3601 1.20%
2024-01-10 0 8.350 8.340 8.350 8.270 8.820 15,952,756 135,684,145 8.5054 8.259 8.249 8.259 8.179 8.723 16,129,336 8.4123 -5.33%
2024-01-09 0 8.820 8.820 8.830 8.800 8.980 3,823,000 33,879,566 8.8620 8.723 8.723 8.733 8.704 8.882 3,865,317 8.7650 -0.79%
2024-01-08 0 8.890 8.880 8.890 8.830 9.180 6,910,202 62,067,851 8.9821 8.793 8.783 8.793 8.733 9.079 6,986,691 8.8837 -1.44%
2024-01-05 0 9.020 9.010 9.020 8.860 9.050 5,210,449 46,670,825 8.9572 8.921 8.911 8.921 8.763 8.951 5,268,123 8.8591 0.33%
2024-01-04 0 8.990 8.990 9.000 8.710 9.200 18,978,248 168,646,697 8.8863 8.892 8.892 8.901 8.615 9.099 19,188,317 8.7890 -2.71%
2024-01-03 0 9.240 9.240 9.250 9.210 9.660 9,246,766 86,025,215 9.3033 9.139 9.139 9.149 9.109 9.554 9,349,118 9.2014 -4.64%
2024-01-02 0 9.690 9.690 9.700 9.500 9.830 6,118,925 59,540,428 9.7305 9.584 9.584 9.594 9.396 9.722 6,186,655 9.6240 -0.21%
2023-12-29 0 9.710 9.670 9.710 9.390 9.850 12,251,842 117,902,632 9.6233 9.604 9.564 9.604 9.287 9.742 12,387,457 9.5179 0.00%
2023-12-28 0 9.710 9.660 9.710 9.620 9.860 7,518,692 73,504,642 9.7763 9.604 9.554 9.604 9.515 9.752 7,601,916 9.6692 1.04%
2023-12-27 0 9.610 9.610 9.630 9.400 9.660 7,063,282 67,453,591 9.5499 9.505 9.505 9.525 9.297 9.554 7,141,465 9.4453 3.11%
2023-12-22 0 9.320 9.310 9.320 9.150 9.360 4,600,093 42,699,667 9.2823 9.218 9.208 9.218 9.050 9.258 4,651,011 9.1807 0.43%
2023-12-21 0 9.280 9.270 9.280 9.120 9.350 2,883,774 26,729,150 9.2688 9.178 9.169 9.178 9.020 9.248 2,915,694 9.1673 -0.96%
2023-12-20 0 9.370 9.350 9.370 9.150 9.480 8,201,000 76,719,115 9.3548 9.267 9.248 9.267 9.050 9.376 8,291,776 9.2524 3.65%
2023-12-19 0 9.040 9.030 9.040 8.970 9.230 4,750,729 43,109,906 9.0744 8.941 8.931 8.941 8.872 9.129 4,803,315 8.9750 -1.95%
2023-12-18 0 9.220 9.200 9.220 9.060 9.250 7,888,583 72,411,505 9.1793 9.119 9.099 9.119 8.961 9.149 7,975,901 9.0788 0.00%
2023-12-15 0 9.220 9.220 9.230 9.080 9.320 15,642,703 144,104,404 9.2122 9.119 9.119 9.129 8.981 9.218 15,815,851 9.1114 1.32%
2023-12-14 0 9.100 9.070 9.100 9.020 9.250 15,490,996 141,326,367 9.1231 9.000 8.971 9.000 8.921 9.149 15,662,465 9.0233 4.72%
2023-12-13 0 8.690 8.690 8.700 8.570 9.130 22,115,136 194,066,511 8.7753 8.595 8.595 8.605 8.476 9.030 22,359,927 8.6792 -6.76%
2023-12-12 0 9.320 9.280 9.320 9.040 9.360 5,133,316 47,184,074 9.1917 9.218 9.178 9.218 8.941 9.258 5,190,136 9.0911 0.00%
2023-12-11 0 9.320 9.300 9.320 8.900 9.380 14,113,377 129,226,034 9.1563 9.218 9.198 9.218 8.803 9.277 14,269,597 9.0560 -1.69%
2023-12-08 0 9.480 9.480 9.500 9.470 10.18 11,836,994 114,847,350 9.7024 9.376 9.376 9.396 9.366 10.07 11,968,017 9.5962 -7.24%
2023-12-07 0 10.22 10.20 10.22 10.04 10.34 3,815,839 38,896,152 10.193 10.11 10.09 10.11 9.930 10.23 3,858,076 10.082 -0.58%
2023-12-06 0 10.28 10.26 10.28 9.770 10.28 6,265,551 63,459,598 10.128 10.17 10.15 10.17 9.663 10.17 6,334,904 10.017 1.78%
2023-12-05 0 10.10 10.08 10.10 9.890 10.30 11,825,660 119,120,987 10.073 9.989 9.970 9.989 9.782 10.19 11,956,558 9.9628 -2.88%
2023-12-04 0 10.40 10.36 10.40 10.20 10.78 24,527,329 257,299,257 10.490 10.29 10.25 10.29 10.09 10.66 24,798,821 10.375 4.10%
2023-12-01 0 9.990 9.980 9.990 9.930 10.20 4,880,485 48,983,096 10.037 9.881 9.871 9.881 9.821 10.09 4,934,507 9.9266 -1.28%
2023-11-30 0 10.12 10.10 10.12 10.04 10.42 8,634,391 87,808,683 10.170 10.01 9.989 10.01 9.930 10.31 8,729,965 10.058 -1.94%
2023-11-29 0 10.32 10.30 10.32 9.930 10.34 19,114,352 194,496,634 10.175 10.21 10.19 10.21 9.821 10.23 19,325,928 10.064 5.31%
2023-11-28 0 9.800 9.780 9.800 9.760 9.930 4,203,293 41,236,541 9.8105 9.693 9.673 9.693 9.653 9.821 4,249,819 9.7031 -0.20%
2023-11-27 0 9.820 9.800 9.820 9.600 9.980 6,984,046 68,643,715 9.8286 9.712 9.693 9.712 9.495 9.871 7,061,352 9.7210 3.04%
2023-11-24 0 9.530 9.530 9.540 9.460 9.670 1,832,819 17,525,519 9.5621 9.426 9.426 9.436 9.356 9.564 1,853,106 9.4574 -1.55%
2023-11-23 0 9.680 9.670 9.680 9.550 9.950 4,489,400 43,292,149 9.6432 9.574 9.564 9.574 9.445 9.841 4,539,093 9.5376 -2.02%
2023-11-22 0 9.880 9.870 9.880 9.600 9.950 9,735,400 95,823,935 9.8428 9.772 9.762 9.772 9.495 9.841 9,843,161 9.7351 3.02%
2023-11-21 0 9.590 9.560 9.590 9.500 9.800 6,489,000 62,701,955 9.6628 9.485 9.455 9.485 9.396 9.693 6,560,826 9.5570 1.05%
2023-11-20 0 9.490 9.480 9.490 9.350 9.660 4,176,314 39,667,082 9.4981 9.386 9.376 9.386 9.248 9.554 4,222,541 9.3941 0.32%
2023-11-17 0 9.460 9.460 9.480 9.360 9.680 7,058,500 67,290,735 9.5333 9.356 9.356 9.376 9.258 9.574 7,136,630 9.4289 1.50%
2023-11-16 0 9.320 9.320 9.330 9.150 9.630 5,116,600 47,519,291 9.2873 9.218 9.218 9.228 9.050 9.525 5,173,235 9.1856 -2.61%
2023-11-15 0 9.570 9.550 9.570 9.330 9.640 8,686,001 82,895,588 9.5436 9.465 9.445 9.465 9.228 9.534 8,782,146 9.4391 4.59%
2023-11-14 0 9.150 9.150 9.160 9.070 9.280 3,414,196 31,156,137 9.1255 9.050 9.050 9.060 8.971 9.178 3,451,988 9.0256 -0.97%
2023-11-13 0 9.240 9.230 9.240 9.100 9.240 2,329,847 21,364,193 9.1698 9.139 9.129 9.139 9.000 9.139 2,355,636 9.0694 0.76%
2023-11-10 0 9.170 9.160 9.170 9.110 9.360 3,531,505 32,346,171 9.1593 9.070 9.060 9.070 9.010 9.258 3,570,595 9.0590 -1.08%
2023-11-09 0 9.270 9.270 9.280 9.080 9.360 5,453,611 50,490,110 9.2581 9.169 9.169 9.178 8.981 9.258 5,513,977 9.1568 -0.86%
2023-11-08 0 9.350 9.340 9.350 9.220 9.490 6,361,749 59,359,900 9.3308 9.248 9.238 9.248 9.119 9.386 6,432,167 9.2286 -1.48%
2023-11-07 0 9.490 9.480 9.490 9.410 9.870 10,883,000 103,304,866 9.4923 9.386 9.376 9.386 9.307 9.762 11,003,463 9.3884 -2.77%
2023-11-06 0 9.760 9.750 9.760 9.690 10.02 7,318,566 72,138,838 9.8570 9.653 9.643 9.653 9.584 9.910 7,399,575 9.7491 0.62%
2023-11-03 0 9.700 9.690 9.700 9.530 9.890 8,485,578 81,961,145 9.6589 9.594 9.584 9.594 9.426 9.782 8,579,504 9.5531 -1.62%
2023-11-02 0 9.860 9.860 9.880 9.600 9.990 10,548,290 104,006,087 9.8600 9.752 9.752 9.772 9.495 9.881 10,665,049 9.7521 3.68%
2023-11-01 0 9.510 9.500 9.510 9.210 9.720 17,284,560 163,182,550 9.4409 9.406 9.396 9.406 9.109 9.614 17,475,882 9.3376 -2.76%
2023-10-31 0 9.780 9.770 9.780 9.360 10.50 38,399,662 374,886,296 9.7627 9.673 9.663 9.673 9.258 10.39 38,824,706 9.6559 -7.21%
2023-10-30 0 10.54 10.52 10.54 10.28 11.20 11,007,600 116,660,733 10.598 10.42 10.40 10.42 10.17 11.08 11,129,443 10.482 -1.68%
2023-10-27 0 10.72 10.72 10.74 10.48 10.84 9,528,000 101,964,589 10.702 10.60 10.60 10.62 10.37 10.72 9,633,465 10.584 -1.11%
2023-10-26 0 10.84 10.84 10.86 10.64 10.86 7,539,118 81,170,167 10.767 10.72 10.72 10.74 10.52 10.74 7,622,568 10.649 0.56%
2023-10-25 0 10.78 10.76 10.78 10.70 11.26 8,470,334 91,753,524 10.832 10.66 10.64 10.66 10.58 11.14 8,564,092 10.714 -2.88%
2023-10-24 0 11.10 11.08 11.10 10.54 11.28 11,036,224 120,694,783 10.936 10.98 10.96 10.98 10.42 11.16 11,158,383 10.817 1.46%
2023-10-20 0 10.94 10.90 10.94 10.66 11.38 12,181,258 133,246,127 10.939 10.82 10.78 10.82 10.54 11.26 12,316,092 10.819 1.86%
2023-10-19 0 10.74 10.74 10.78 10.48 10.90 6,173,090 65,862,964 10.669 10.62 10.62 10.66 10.37 10.78 6,241,420 10.553 -0.37%
2023-10-18 0 10.78 10.78 10.80 10.68 11.20 5,595,522 61,094,011 10.918 10.66 10.66 10.68 10.56 11.08 5,657,459 10.799 -0.74%
2023-10-17 0 10.86 10.84 10.86 10.78 10.96 4,447,963 48,211,488 10.839 10.74 10.72 10.74 10.66 10.84 4,497,197 10.720 -0.18%
2023-10-16 0 10.88 10.88 10.90 10.84 11.42 7,096,739 78,361,441 11.042 10.76 10.76 10.78 10.72 11.29 7,175,292 10.921 -0.18%
2023-10-13 0 10.90 10.88 10.90 10.68 10.96 4,372,707 47,298,143 10.817 10.78 10.76 10.78 10.56 10.84 4,421,108 10.698 -1.27%
2023-10-12 0 11.04 11.02 11.04 10.86 11.20 4,084,558 45,145,608 11.053 10.92 10.90 10.92 10.74 11.08 4,129,770 10.932 0.91%
2023-10-11 0 10.94 10.92 10.94 10.70 11.08 7,640,446 83,262,132 10.898 10.82 10.80 10.82 10.58 10.96 7,725,018 10.778 1.67%
2023-10-10 0 10.76 10.74 10.76 10.68 11.06 5,398,000 58,659,008 10.867 10.64 10.62 10.64 10.56 10.94 5,457,750 10.748 -0.19%
2023-10-09 0 10.78 10.78 10.80 10.56 11.10 4,308,678 46,751,266 10.850 10.66 10.66 10.68 10.44 10.98 4,356,371 10.732 4.66%
2023-10-06 0 10.30 10.30 10.34 10.20 10.46 1,066,069 11,014,741 10.332 10.19 10.19 10.23 10.09 10.35 1,077,869 10.219 1.18%
2023-10-05 0 10.18 10.16 10.18 10.14 10.32 1,522,533 15,572,625 10.228 10.07 10.05 10.07 10.03 10.21 1,539,386 10.116 -1.36%
2023-10-04 0 10.32 10.32 10.34 10.10 10.44 3,303,866 33,914,994 10.265 10.21 10.21 10.23 9.989 10.33 3,340,436 10.153 -1.15%
2023-10-03 0 10.44 10.42 10.44 10.26 10.66 3,398,735 35,428,485 10.424 10.33 10.31 10.33 10.15 10.54 3,436,355 10.310 -4.40%
2023-09-29 0 10.92 10.92 10.94 10.70 11.00 2,184,970 23,846,454 10.914 10.80 10.80 10.82 10.58 10.88 2,209,155 10.794 1.68%
2023-09-28 0 10.74 10.72 10.74 10.68 11.22 8,403,188 91,322,466 10.868 10.62 10.60 10.62 10.56 11.10 8,496,202 10.749 -4.96%
2023-09-27 0 11.30 11.26 11.30 11.06 11.36 5,976,000 67,254,030 11.254 11.18 11.14 11.18 10.94 11.24 6,042,148 11.131 0.00%
2023-09-26 0 11.30 11.30 11.32 11.10 11.38 6,568,546 73,769,711 11.231 11.18 11.18 11.20 10.98 11.26 6,641,253 11.108 -0.53%
2023-09-25 0 11.36 11.34 11.36 11.12 11.54 4,886,000 55,406,296 11.340 11.24 11.22 11.24 11.00 11.41 4,940,083 11.216 -0.70%
2023-09-22 0 11.44 11.44 11.46 11.00 11.50 9,985,581 112,708,777 11.287 11.31 11.31 11.33 10.88 11.37 10,096,111 11.164 -0.35%
2023-09-21 0 11.48 11.46 11.48 11.36 11.82 8,304,089 95,478,729 11.498 11.35 11.33 11.35 11.24 11.69 8,396,007 11.372 -3.69%
2023-09-20 0 11.92 11.92 11.94 11.68 12.04 5,749,472 68,636,986 11.938 11.79 11.79 11.81 11.55 11.91 5,813,113 11.807 -0.67%
2023-09-19 0 12.00 11.98 12.00 11.74 12.10 8,174,692 97,649,521 11.945 11.87 11.85 11.87 11.61 11.97 8,265,177 11.815 -0.33%
2023-09-18 0 12.04 12.00 12.04 11.78 12.20 7,228,888 86,404,933 11.953 11.91 11.87 11.91 11.65 12.07 7,308,904 11.822 -0.33%
2023-09-15 0 12.08 12.08 12.10 11.86 12.40 28,572,768 346,617,049 12.131 11.95 11.95 11.97 11.73 12.26 28,889,039 11.998 3.60%
2023-09-14 0 11.66 11.64 11.66 11.16 11.86 12,103,307 142,011,716 11.733 11.53 11.51 11.53 11.04 11.73 12,237,278 11.605 3.74%
2023-09-13 0 11.24 11.24 11.28 11.18 11.56 4,178,566 47,290,153 11.317 11.12 11.12 11.16 11.06 11.43 4,224,818 11.193 -1.06%
2023-09-12 0 11.36 11.34 11.36 11.30 11.56 5,227,706 59,395,709 11.362 11.24 11.22 11.24 11.18 11.43 5,285,571 11.237 -1.39%
2023-09-11 0 11.52 11.48 11.52 10.78 11.56 8,770,451 100,014,024 11.404 11.39 11.35 11.39 10.66 11.43 8,867,531 11.279 5.88%
2023-09-07 0 10.88 10.86 10.88 10.88 11.14 6,258,994 68,735,613 10.982 10.76 10.74 10.76 10.76 11.02 6,328,275 10.862 -1.98%
2023-09-06 0 11.10 11.08 11.10 10.94 11.24 5,191,664 57,486,632 11.073 10.98 10.96 10.98 10.82 11.12 5,249,130 10.952 -1.07%
2023-09-05 0 11.22 11.20 11.22 11.08 11.40 5,997,793 67,404,165 11.238 11.10 11.08 11.10 10.96 11.28 6,064,182 11.115 -2.77%
2023-09-04 0 11.54 11.54 11.56 10.96 11.62 9,374,604 107,105,020 11.425 11.41 11.41 11.43 10.84 11.49 9,478,371 11.300 4.15%
2023-08-31 0 11.08 11.08 11.10 10.82 11.38 28,681,664 320,872,896 11.187 10.96 10.96 10.98 10.70 11.26 28,999,140 11.065 2.78%
2023-08-30 0 10.78 10.78 10.80 10.50 10.98 13,280,393 143,636,849 10.816 10.66 10.66 10.68 10.39 10.86 13,427,393 10.697 3.85%
2023-08-29 0 10.38 10.38 10.40 10.06 10.46 4,498,913 46,546,545 10.346 10.27 10.27 10.29 9.950 10.35 4,548,711 10.233 1.76%
2023-08-28 0 10.20 10.20 10.22 9.960 10.76 10,126,712 103,224,652 10.193 10.09 10.09 10.11 9.851 10.64 10,238,804 10.082 -2.86%
2023-08-25 0 10.50 10.50 10.52 10.34 10.62 5,153,688 54,101,126 10.498 10.39 10.39 10.40 10.23 10.50 5,210,734 10.383 -0.38%
2023-08-24 0 10.54 10.52 10.54 10.24 10.88 12,871,794 136,666,710 10.618 10.42 10.40 10.42 10.13 10.76 13,014,271 10.501 5.61%
2023-08-23 0 9.980 9.980 9.990 9.880 10.14 5,512,000 55,231,790 10.020 9.871 9.871 9.881 9.772 10.03 5,573,012 9.9106 0.40%
2023-08-22 0 9.940 9.940 9.960 9.720 10.10 5,006,250 49,845,725 9.9567 9.831 9.831 9.851 9.614 9.989 5,061,664 9.8477 1.84%
2023-08-21 0 9.760 9.760 9.780 9.710 10.02 5,336,801 52,458,427 9.8296 9.653 9.653 9.673 9.604 9.910 5,395,874 9.7220 -3.17%
2023-08-18 0 10.08 10.08 10.10 10.02 10.46 7,591,333 77,599,537 10.222 9.970 9.970 9.989 9.910 10.35 7,675,361 10.110 -1.37%
2023-08-17 0 10.22 10.20 10.22 9.940 10.30 4,047,718 40,938,075 10.114 10.11 10.09 10.11 9.831 10.19 4,092,522 10.003 0.00%
2023-08-16 0 10.22 10.22 10.24 10.00 10.44 18,335,402 186,796,732 10.188 10.11 10.11 10.13 9.891 10.33 18,538,356 10.076 0.79%
2023-08-15 0 10.14 10.14 10.16 9.970 10.32 7,753,526 78,535,575 10.129 10.03 10.03 10.05 9.861 10.21 7,839,349 10.018 -1.55%
2023-08-14 0 10.30 10.30 10.38 10.16 10.62 5,833,000 60,391,486 10.353 10.19 10.19 10.27 10.05 10.50 5,897,565 10.240 -1.90%
2023-08-11 0 10.50 10.50 10.54 10.50 10.72 3,149,500 33,315,849 10.578 10.39 10.39 10.42 10.39 10.60 3,184,362 10.462 -1.13%
2023-08-10 0 10.62 10.62 10.64 10.44 10.78 3,551,564 37,865,266 10.662 10.50 10.50 10.52 10.33 10.66 3,590,876 10.545 -0.75%
2023-08-09 0 10.70 10.70 10.72 10.50 10.92 5,938,416 63,605,111 10.711 10.58 10.58 10.60 10.39 10.80 6,004,148 10.594 -0.56%
2023-08-08 0 10.76 10.74 10.76 10.24 10.96 7,859,500 84,682,725 10.775 10.64 10.62 10.64 10.13 10.84 7,946,496 10.657 3.46%
2023-08-07 0 10.40 10.40 10.44 10.28 10.56 4,915,000 51,197,633 10.417 10.29 10.29 10.33 10.17 10.44 4,969,404 10.303 0.97%
2023-08-04 0 10.30 10.30 10.32 10.22 10.78 13,366,904 138,489,769 10.361 10.19 10.19 10.21 10.11 10.66 13,514,862 10.247 -3.38%
2023-08-03 0 10.66 10.64 10.66 10.56 10.90 8,743,500 93,367,180 10.678 10.54 10.52 10.54 10.44 10.78 8,840,281 10.562 -1.84%
2023-08-02 0 10.86 10.84 10.86 10.76 11.30 5,450,261 59,706,697 10.955 10.74 10.72 10.74 10.64 11.18 5,510,590 10.835 -3.38%
2023-08-01 0 11.24 11.20 11.24 11.00 11.58 11,455,800 128,022,709 11.175 11.12 11.08 11.12 10.88 11.45 11,582,604 11.053 0.00%
2023-07-31 0 11.24 11.20 11.24 10.88 11.26 9,311,614 103,308,303 11.095 11.12 11.08 11.12 10.76 11.14 9,414,684 10.973 2.55%
2023-07-28 0 10.96 10.96 10.98 10.70 11.22 23,184,104 253,930,936 10.953 10.84 10.84 10.86 10.58 11.10 23,440,728 10.833 -5.03%
2023-07-27 0 11.54 11.52 11.54 11.38 11.68 8,558,000 98,116,168 11.465 11.41 11.39 11.41 11.26 11.55 8,652,728 11.339 -0.52%
2023-07-26 0 11.60 11.58 11.60 11.18 11.70 6,270,736 72,089,553 11.496 11.47 11.45 11.47 11.06 11.57 6,340,146 11.370 2.84%
2023-07-25 0 11.28 11.26 11.28 11.24 11.78 8,134,000 92,813,183 11.411 11.16 11.14 11.16 11.12 11.65 8,224,035 11.286 -2.59%
2023-07-24 0 11.58 11.56 11.58 11.38 11.98 5,543,236 64,336,931 11.606 11.45 11.43 11.45 11.26 11.85 5,604,594 11.479 0.87%
2023-07-21 0 11.48 11.46 11.48 11.36 11.74 4,461,950 51,241,625 11.484 11.35 11.33 11.35 11.24 11.61 4,511,339 11.358 -1.54%
2023-07-20 0 11.66 11.62 11.66 11.50 11.98 8,561,459 100,880,092 11.783 11.53 11.49 11.53 11.37 11.85 8,656,225 11.654 -0.51%
2023-07-19 0 11.72 11.70 11.72 11.50 11.98 14,799,060 173,700,685 11.737 11.59 11.57 11.59 11.37 11.85 14,962,870 11.609 1.38%
2023-07-18 0 11.56 11.54 11.56 11.14 11.78 9,573,395 110,196,724 11.511 11.43 11.41 11.43 11.02 11.65 9,679,362 11.385 1.94%
2023-07-14 0 11.34 11.30 11.34 11.12 11.70 10,303,127 117,837,291 11.437 11.22 11.18 11.22 11.00 11.57 10,417,172 11.312 -0.18%
2023-07-13 0 11.36 11.34 11.36 11.06 11.86 20,014,317 229,207,755 11.452 11.24 11.22 11.24 10.94 11.73 20,235,855 11.327 4.80%
2023-07-12 0 10.84 10.82 10.84 10.74 11.00 10,139,903 110,383,048 10.886 10.72 10.70 10.72 10.62 10.88 10,252,141 10.767 -0.18%
2023-07-11 0 10.86 10.84 10.86 10.24 11.00 11,236,506 121,379,357 10.802 10.74 10.72 10.74 10.13 10.88 11,360,882 10.684 6.05%
2023-07-10 0 10.24 10.22 10.24 10.18 10.44 3,243,222 33,331,396 10.277 10.13 10.11 10.13 10.07 10.33 3,279,121 10.165 1.59%
2023-07-07 0 10.08 10.08 10.10 9.730 10.16 6,522,865 65,003,680 9.9655 9.970 9.970 9.989 9.623 10.05 6,595,066 9.8564 -0.59%
2023-07-06 0 10.14 10.14 10.16 9.820 10.20 5,478,500 55,372,960 10.107 10.03 10.03 10.05 9.712 10.09 5,539,141 9.9967 0.00%
2023-07-05 0 10.14 10.14 10.16 10.04 10.36 5,708,500 57,992,507 10.159 10.03 10.03 10.05 9.930 10.25 5,771,687 10.048 -1.36%
2023-07-04 0 10.28 10.26 10.28 10.12 10.44 2,250,000 23,033,806 10.237 10.17 10.15 10.17 10.01 10.33 2,274,905 10.125 0.98%
2023-07-03 0 10.18 10.18 10.20 9.880 10.32 8,460,444 85,908,044 10.154 10.07 10.07 10.09 9.772 10.21 8,554,092 10.043 4.09%
2023-06-30 0 9.780 9.780 9.800 9.710 10.04 7,408,446 72,989,229 9.8522 9.673 9.673 9.693 9.604 9.930 7,490,450 9.7443 -1.01%
2023-06-29 0 9.880 9.860 9.880 9.760 10.02 7,069,256 69,584,828 9.8433 9.772 9.752 9.772 9.653 9.910 7,147,505 9.7355 -1.79%
2023-06-28 0 10.06 10.04 10.06 9.680 10.44 13,832,861 137,020,326 9.9054 9.950 9.930 9.950 9.574 10.33 13,985,976 9.7970 -3.64%
2023-06-27 0 10.44 10.42 10.44 10.36 10.62 6,627,907 69,490,853 10.485 10.33 10.31 10.33 10.25 10.50 6,701,271 10.370 0.38%
2023-06-26 0 10.40 10.40 10.42 10.30 10.66 5,773,970 60,358,522 10.454 10.29 10.29 10.31 10.19 10.54 5,837,882 10.339 0.58%
2023-06-23 0 10.34 10.34 10.36 10.20 10.46 3,102,000 31,996,541 10.315 10.23 10.23 10.25 10.09 10.35 3,136,336 10.202 -1.34%
2023-06-21 0 10.48 10.46 10.48 10.34 10.80 6,499,197 68,138,914 10.484 10.37 10.35 10.37 10.23 10.68 6,571,136 10.369 -4.03%
2023-06-20 0 10.92 10.90 10.92 10.72 11.00 5,775,000 62,903,077 10.892 10.80 10.78 10.80 10.60 10.88 5,838,923 10.773 -0.36%
2023-06-19 0 10.96 10.90 10.96 10.54 11.06 9,858,966 106,991,577 10.852 10.84 10.78 10.84 10.42 10.94 9,968,094 10.733 0.37%
2023-06-16 0 10.92 10.90 10.92 10.52 10.92 28,517,433 309,279,185 10.845 10.80 10.78 10.80 10.40 10.80 28,833,091 10.727 5.00%
2023-06-15 0 10.40 10.40 10.42 10.08 10.90 21,458,052 221,359,774 10.316 10.29 10.29 10.31 9.970 10.78 21,695,570 10.203 -5.11%
2023-06-14 0 10.96 10.92 10.96 10.54 10.96 18,457,992 198,281,810 10.742 10.84 10.80 10.84 10.42 10.84 18,662,303 10.625 -0.90%
2023-06-13 0 11.06 11.04 11.06 10.78 11.06 9,879,500 107,989,380 10.931 10.94 10.92 10.94 10.66 10.94 9,988,856 10.811 0.73%
2023-06-12 0 10.98 10.98 11.00 10.72 11.40 7,347,469 80,810,780 10.998 10.86 10.86 10.88 10.60 11.28 7,428,798 10.878 -3.51%
2023-06-09 0 11.38 11.38 11.40 11.20 11.54 9,843,521 112,055,168 11.384 11.26 11.26 11.28 11.08 11.41 9,952,478 11.259 4.02%
2023-06-08 0 10.94 10.92 10.94 10.70 10.98 6,367,976 68,965,488 10.830 10.82 10.80 10.82 10.58 10.86 6,438,463 10.711 -2.15%
2023-06-07 0 11.18 11.16 11.18 11.00 11.28 4,259,247 47,493,874 11.151 11.06 11.04 11.06 10.88 11.16 4,306,392 11.029 0.94%
2023-06-06 0 11.12 11.10 11.12 10.60 11.18 13,374,456 146,463,423 10.951 10.95 10.93 10.95 10.44 11.01 13,576,461 10.788 6.11%
2023-06-05 0 10.48 10.46 10.48 10.40 11.60 29,190,376 313,951,886 10.755 10.32 10.30 10.32 10.25 11.43 29,631,262 10.595 -11.34%
2023-06-02 0 11.82 11.82 11.84 11.52 12.10 22,689,874 268,967,842 11.854 11.64 11.64 11.66 11.35 11.92 23,032,577 11.678 3.68%
2023-06-01 0 11.40 11.38 11.40 11.18 11.66 13,183,469 150,846,895 11.442 11.23 11.21 11.23 11.01 11.49 13,382,590 11.272 2.52%
2023-05-31 0 11.12 11.10 11.12 10.34 11.30 23,809,618 260,017,407 10.921 10.95 10.93 10.95 10.19 11.13 24,169,234 10.758 3.54%
2023-05-30 0 10.74 10.72 10.74 10.52 11.28 12,428,500 135,263,637 10.883 10.58 10.56 10.58 10.36 11.11 12,616,218 10.721 -1.10%
2023-05-29 0 10.86 10.84 10.86 10.74 11.12 9,672,132 105,451,798 10.903 10.70 10.68 10.70 10.58 10.95 9,818,218 10.740 -0.55%
2023-05-25 0 10.92 10.92 10.98 10.70 11.06 8,435,457 91,536,892 10.851 10.76 10.76 10.82 10.54 10.90 8,562,865 10.690 -1.09%
2023-05-24 0 11.04 11.00 11.04 10.50 11.26 8,605,037 95,075,212 11.049 10.88 10.84 10.88 10.34 11.09 8,735,006 10.884 1.28%
2023-05-23 0 10.90 10.88 10.90 10.80 11.26 6,695,026 73,157,529 10.927 10.74 10.72 10.74 10.64 11.09 6,796,146 10.765 -2.50%
2023-05-22 0 11.18 11.18 11.20 11.08 11.42 8,193,000 92,415,304 11.280 11.01 11.01 11.03 10.92 11.25 8,316,745 11.112 0.90%
2023-05-19 0 11.08 11.06 11.08 10.62 11.12 15,367,257 166,511,360 10.835 10.92 10.90 10.92 10.46 10.95 15,599,361 10.674 -1.25%
2023-05-18 0 11.22 11.20 11.22 11.02 11.52 9,405,593 105,674,147 11.235 11.05 11.03 11.05 10.86 11.35 9,547,653 11.068 0.36%
2023-05-17 0 11.18 11.16 11.18 11.06 11.58 12,737,242 143,152,541 11.239 11.01 10.99 11.01 10.90 11.41 12,929,623 11.072 -5.25%
2023-05-16 0 11.80 11.78 11.80 11.54 11.84 5,916,535 69,136,322 11.685 11.62 11.60 11.62 11.37 11.66 6,005,897 11.511 0.51%
2023-05-15 0 11.74 11.72 11.74 11.52 12.00 8,846,463 104,418,393 11.803 11.57 11.55 11.57 11.35 11.82 8,980,078 11.628 2.09%
2023-05-12 0 11.50 11.48 11.50 11.44 12.54 17,659,500 208,164,719 11.788 11.33 11.31 11.33 11.27 12.35 17,926,226 11.612 -8.73%
2023-05-11 0 12.60 12.60 12.62 12.50 13.26 6,958,115 87,993,160 12.646 12.41 12.41 12.43 12.31 13.06 7,063,209 12.458 -4.26%
2023-05-10 0 13.16 13.14 13.16 12.94 13.40 3,241,569 42,504,355 13.112 12.96 12.94 12.96 12.75 13.20 3,290,529 12.917 -0.30%
2023-05-09 0 13.20 13.14 13.20 13.10 13.80 12,203,235 162,508,407 13.317 13.00 12.94 13.00 12.91 13.59 12,387,550 13.119 -3.79%
2023-05-08 0 13.72 13.70 13.72 13.12 13.84 13,938,354 189,870,978 13.622 13.52 13.50 13.52 12.92 13.63 14,148,876 13.420 1.48%
2023-05-05 0 13.52 13.48 13.52 13.20 13.70 11,044,103 148,801,522 13.473 13.32 13.28 13.32 13.00 13.50 11,210,911 13.273 0.30%
2023-05-04 0 13.48 13.44 13.48 13.40 14.16 24,410,025 335,264,597 13.735 13.28 13.24 13.28 13.20 13.95 24,778,709 13.530 2.12%
2023-05-03 0 13.20 13.16 13.20 12.86 13.50 7,222,712 94,189,969 13.041 13.00 12.96 13.00 12.67 13.30 7,331,802 12.847 4.27%
2023-05-02 0 12.66 12.64 12.66 12.34 12.82 4,196,460 53,099,710 12.653 12.47 12.45 12.47 12.16 12.63 4,259,843 12.465 1.44%
2023-04-28 0 12.48 12.48 12.50 12.20 12.66 11,880,000 148,202,779 12.475 12.29 12.29 12.31 12.02 12.47 12,059,433 12.289 -0.32%
2023-04-27 0 12.52 12.52 12.54 11.84 12.68 8,676,114 107,830,625 12.428 12.33 12.33 12.35 11.66 12.49 8,807,156 12.244 1.79%
2023-04-26 0 12.30 12.28 12.30 12.06 12.64 7,851,881 96,289,894 12.263 12.12 12.10 12.12 11.88 12.45 7,970,474 12.081 -1.91%
2023-04-25 0 12.54 12.54 12.56 12.28 13.20 17,584,990 220,638,414 12.547 12.35 12.35 12.37 12.10 13.00 17,850,590 12.360 0.00%
2023-04-24 0 12.54 12.52 12.54 12.10 12.90 12,277,859 151,859,172 12.369 12.35 12.33 12.35 11.92 12.71 12,463,301 12.185 -2.34%
2023-04-21 0 12.84 12.82 12.84 12.72 13.44 8,974,165 117,181,587 13.058 12.65 12.63 12.65 12.53 13.24 9,109,709 12.863 -3.31%
2023-04-20 0 13.28 13.26 13.28 12.84 13.44 11,016,602 144,700,411 13.135 13.08 13.06 13.08 12.65 13.24 11,182,995 12.939 -0.45%
2023-04-19 0 13.34 13.34 13.36 13.22 13.58 8,731,000 116,776,119 13.375 13.14 13.14 13.16 13.02 13.38 8,862,871 13.176 -0.60%
2023-04-18 0 13.42 13.42 13.44 12.96 13.58 11,700,922 156,664,020 13.389 13.22 13.22 13.24 12.77 13.38 11,877,650 13.190 -0.15%
2023-04-17 0 13.44 13.42 13.44 13.16 13.64 21,603,148 289,704,338 13.410 13.24 13.22 13.24 12.96 13.44 21,929,438 13.211 -3.59%
2023-04-14 0 13.94 13.92 13.94 13.70 14.70 26,672,079 375,175,274 14.066 13.73 13.71 13.73 13.50 14.48 27,074,929 13.857 1.60%
2023-04-13 0 13.72 13.68 13.72 13.22 14.04 17,842,478 245,235,497 13.744 13.52 13.48 13.52 13.02 13.83 18,111,967 13.540 1.18%
2023-04-12 0 13.56 13.54 13.56 13.02 13.80 19,530,617 264,518,806 13.544 13.36 13.34 13.36 12.83 13.59 19,825,604 13.342 4.63%
2023-04-11 0 12.96 12.96 12.98 12.02 13.28 29,077,198 370,805,395 12.752 12.77 12.77 12.79 11.84 13.08 29,516,374 12.563 1.09%
2023-04-06 0 12.82 12.78 12.82 12.44 13.46 23,864,222 308,206,149 12.915 12.63 12.59 12.63 12.25 13.26 24,224,663 12.723 4.06%
2023-04-04 0 12.32 12.28 12.32 11.64 12.46 14,554,428 177,296,250 12.182 12.14 12.10 12.14 11.47 12.27 14,774,255 12.000 6.94%
2023-04-03 0 11.52 11.50 11.52 11.28 11.86 12,143,273 138,995,322 11.446 11.35 11.33 11.35 11.11 11.68 12,326,683 11.276 -3.36%
2023-03-31 0 11.92 11.90 11.92 11.56 12.18 10,838,685 129,283,868 11.928 11.74 11.72 11.74 11.39 12.00 11,002,390 11.751 1.53%
2023-03-30 0 11.74 11.70 11.74 11.26 11.76 9,054,774 104,113,841 11.498 11.57 11.53 11.57 11.09 11.59 9,191,536 11.327 -0.17%
2023-03-29 0 11.76 11.72 11.76 11.34 12.00 8,528,837 98,993,755 11.607 11.59 11.55 11.59 11.17 11.82 8,657,655 11.434 0.17%
2023-03-28 0 11.74 11.68 11.74 11.34 11.84 15,453,280 179,577,999 11.621 11.57 11.51 11.57 11.17 11.66 15,686,683 11.448 1.56%
2023-03-27 0 11.56 11.56 11.58 11.40 12.30 37,825,008 444,924,883 11.763 11.39 11.39 11.41 11.23 12.12 38,396,310 11.588 -5.25%
2023-03-24 0 12.20 12.14 12.20 11.48 12.56 33,459,664 406,401,767 12.146 12.02 11.96 12.02 11.31 12.37 33,965,032 11.965 4.63%
2023-03-23 0 11.66 11.62 11.66 11.04 11.90 29,087,250 336,347,795 11.563 11.49 11.45 11.49 10.88 11.72 29,526,578 11.391 8.36%
2023-03-22 0 10.76 10.72 10.76 10.56 10.86 16,953,974 180,889,328 10.669 10.60 10.56 10.60 10.40 10.70 17,210,044 10.511 -1.65%
2023-03-21 0 10.94 10.94 10.96 10.48 11.14 19,264,399 210,205,972 10.912 10.78 10.78 10.80 10.32 10.97 19,555,365 10.749 1.11%
2023-03-20 0 10.82 10.80 10.82 9.960 10.90 33,055,296 343,091,464 10.379 10.66 10.64 10.66 9.812 10.74 33,554,557 10.225 10.97%
2023-03-17 0 9.750 9.740 9.750 9.300 9.800 29,166,894 282,602,984 9.6892 9.605 9.595 9.605 9.162 9.654 29,607,425 9.5450 2.20%
2023-03-16 0 9.540 9.500 9.540 9.260 9.790 15,228,837 144,371,348 9.4801 9.398 9.359 9.398 9.122 9.644 15,458,850 9.3391 0.95%
2023-03-15 0 9.450 9.450 9.460 9.380 9.750 19,952,332 191,066,045 9.5761 9.309 9.309 9.319 9.240 9.605 20,253,688 9.4336 -0.94%
2023-03-14 0 9.540 9.500 9.540 9.320 9.850 25,784,637 247,047,976 9.5812 9.398 9.359 9.398 9.181 9.703 26,174,083 9.4386 3.70%
2023-03-13 0 9.200 9.180 9.200 8.660 9.440 22,774,638 209,492,195 9.1985 9.063 9.043 9.063 8.531 9.300 23,118,622 9.0616 9.13%
2023-03-10 0 8.430 8.410 8.430 8.070 8.460 8,592,360 71,666,758 8.3408 8.305 8.285 8.305 7.950 8.334 8,722,137 8.2167 4.59%
2023-03-09 0 8.060 8.050 8.060 8.060 8.310 6,249,500 50,952,785 8.1531 7.940 7.930 7.940 7.940 8.186 6,343,891 8.0318 -3.01%
2023-03-08 0 8.310 8.310 8.320 8.230 8.580 6,297,000 52,372,016 8.3170 8.186 8.186 8.196 8.108 8.452 6,392,109 8.1932 -4.48%
2023-03-07 0 8.700 8.690 8.700 8.640 8.860 6,592,080 57,714,323 8.7551 8.571 8.561 8.571 8.511 8.728 6,691,646 8.6248 -0.91%
2023-03-06 0 8.780 8.750 8.780 8.660 8.930 8,711,997 76,634,678 8.7965 8.649 8.620 8.649 8.531 8.797 8,843,581 8.6656 1.15%
2023-03-03 0 8.680 8.670 8.680 8.550 8.710 5,522,500 47,721,215 8.6412 8.551 8.541 8.551 8.423 8.580 5,605,911 8.5127 1.05%
2023-03-02 0 8.590 8.590 8.600 8.450 8.870 8,035,576 69,750,801 8.6802 8.462 8.462 8.472 8.324 8.738 8,156,944 8.5511 1.54%
2023-03-01 0 8.460 8.440 8.460 8.230 8.580 12,649,888 106,605,534 8.4274 8.334 8.314 8.334 8.108 8.452 12,840,949 8.3020 2.79%
2023-02-28 0 8.230 8.230 8.240 8.200 8.640 6,806,500 56,198,832 8.2566 8.108 8.108 8.117 8.078 8.511 6,909,304 8.1338 0.37%
2023-02-27 0 8.200 8.190 8.200 8.100 8.390 6,783,973 55,441,333 8.1724 8.078 8.068 8.078 7.979 8.265 6,886,437 8.0508 -2.26%
2023-02-24 0 8.390 8.380 8.390 8.300 8.560 2,547,000 21,356,420 8.3849 8.265 8.255 8.265 8.177 8.433 2,585,469 8.2602 -0.83%
2023-02-23 0 8.460 8.460 8.470 8.400 8.660 3,153,635 26,812,541 8.5021 8.334 8.334 8.344 8.275 8.531 3,201,267 8.3756 -1.28%
2023-02-22 0 8.570 8.550 8.570 8.490 8.730 4,869,708 41,755,476 8.5745 8.442 8.423 8.442 8.364 8.600 4,943,259 8.4470 -1.38%
2023-02-21 0 8.690 8.650 8.690 8.400 8.910 12,490,568 109,873,118 8.7965 8.561 8.521 8.561 8.275 8.777 12,679,223 8.6656 1.28%
2023-02-20 0 8.580 8.570 8.580 8.220 8.640 9,313,534 79,128,557 8.4961 8.452 8.442 8.452 8.098 8.511 9,454,204 8.3697 5.15%
2023-02-17 0 8.160 8.150 8.160 8.060 8.440 7,207,943 58,949,719 8.1784 8.039 8.029 8.039 7.940 8.314 7,316,810 8.0568 -0.85%
2023-02-16 0 8.230 8.230 8.260 8.110 8.450 8,309,000 69,033,325 8.3083 8.108 8.108 8.137 7.989 8.324 8,434,498 8.1846 0.61%
2023-02-15 0 8.180 8.160 8.180 8.120 8.450 5,395,128 44,652,180 8.2764 8.058 8.039 8.058 7.999 8.324 5,476,615 8.1532 -2.73%
2023-02-14 0 8.410 8.400 8.410 8.190 8.480 6,579,100 55,183,643 8.3877 8.285 8.275 8.285 8.068 8.354 6,678,469 8.2629 0.84%
2023-02-13 0 8.340 8.340 8.360 8.210 8.450 5,139,357 42,702,009 8.3088 8.216 8.216 8.236 8.088 8.324 5,216,981 8.1852 -0.36%
2023-02-10 0 8.370 8.370 8.380 8.200 8.650 8,526,241 70,852,351 8.3099 8.245 8.245 8.255 8.078 8.521 8,655,020 8.1863 -3.13%
2023-02-09 0 8.640 8.640 8.650 8.480 8.700 4,604,000 39,600,746 8.6014 8.511 8.511 8.521 8.354 8.571 4,673,538 8.4734 0.58%
2023-02-08 0 8.590 8.580 8.590 8.400 8.730 9,531,116 81,271,435 8.5270 8.462 8.452 8.462 8.275 8.600 9,675,072 8.4001 -0.92%
2023-02-07 0 8.670 8.670 8.680 8.590 8.840 6,401,208 55,518,057 8.6731 8.541 8.541 8.551 8.462 8.708 6,497,891 8.5440 -1.48%
2023-02-06 0 8.800 8.800 8.810 8.600 8.930 14,307,450 124,891,540 8.7291 8.669 8.669 8.679 8.472 8.797 14,523,547 8.5992 -4.56%
2023-02-03 0 9.220 9.210 9.220 8.900 9.600 21,005,843 192,064,543 9.1434 9.083 9.073 9.083 8.768 9.457 21,323,111 9.0073 -4.65%
2023-02-02 0 9.670 9.640 9.670 9.300 9.800 23,490,500 225,141,946 9.5844 9.526 9.497 9.526 9.162 9.654 23,845,296 9.4418 4.65%
2023-02-01 0 9.240 9.230 9.240 9.000 9.290 12,431,272 113,988,861 9.1695 9.103 9.093 9.103 8.866 9.152 12,619,032 9.0331 2.78%
2023-01-31 0 8.990 8.990 9.000 8.950 9.160 5,662,976 51,097,266 9.0230 8.856 8.856 8.866 8.817 9.024 5,748,509 8.8888 -0.33%
2023-01-30 0 9.020 9.010 9.020 8.930 9.470 9,539,640 86,828,349 9.1018 8.886 8.876 8.886 8.797 9.329 9,683,725 8.9664 -4.75%
2023-01-27 0 9.470 9.450 9.470 9.250 9.490 3,608,573 33,994,720 9.4205 9.329 9.309 9.329 9.112 9.349 3,663,076 9.2804 0.42%
2023-01-26 0 9.430 9.430 9.440 9.300 9.550 3,927,500 36,878,099 9.3897 9.290 9.290 9.300 9.162 9.408 3,986,820 9.2500 1.84%
2023-01-20 0 9.260 9.250 9.260 9.110 9.350 5,357,338 49,684,113 9.2740 9.122 9.112 9.122 8.974 9.211 5,438,254 9.1360 2.21%
2023-01-19 0 9.060 9.060 9.070 8.940 9.140 3,290,008 29,674,612 9.0196 8.925 8.925 8.935 8.807 9.004 3,339,700 8.8854 -0.44%
2023-01-18 0 9.100 9.100 9.110 9.050 9.260 9,525,500 87,050,380 9.1387 8.965 8.965 8.974 8.915 9.122 9,669,371 9.0027 -1.09%
2023-01-17 0 9.200 9.190 9.200 8.900 9.310 10,390,046 94,780,392 9.1222 9.063 9.053 9.063 8.768 9.171 10,546,975 8.9865 -0.97%
2023-01-16 0 9.290 9.270 9.290 8.990 9.660 66,596,000 601,904,103 9.0381 9.152 9.132 9.152 8.856 9.516 67,601,853 8.9037 -1.59%
2023-01-13 0 9.440 9.440 9.450 9.300 9.740 20,353,500 193,415,266 9.5028 9.300 9.300 9.309 9.162 9.595 20,660,915 9.3614 0.53%
2023-01-12 0 9.390 9.370 9.390 9.300 9.560 7,869,525 73,950,943 9.3971 9.250 9.231 9.250 9.162 9.418 7,988,385 9.2573 0.32%
2023-01-11 0 9.360 9.350 9.360 9.300 9.590 11,265,106 105,869,760 9.3980 9.221 9.211 9.221 9.162 9.447 11,435,252 9.2582 -0.64%
2023-01-10 0 9.420 9.420 9.430 9.320 9.680 12,640,325 119,704,370 9.4700 9.280 9.280 9.290 9.181 9.536 12,831,242 9.3291 -2.48%
2023-01-09 0 9.660 9.650 9.660 9.300 9.720 14,237,851 137,112,160 9.6301 9.516 9.506 9.516 9.162 9.575 14,452,897 9.4868 7.45%
2023-01-06 0 8.990 8.980 8.990 8.860 9.380 11,633,878 105,455,222 9.0645 8.856 8.846 8.856 8.728 9.240 11,809,594 8.9296 -3.33%
2023-01-05 0 9.300 9.290 9.300 9.160 9.800 16,617,033 157,930,929 9.5042 9.162 9.152 9.162 9.024 9.654 16,868,013 9.3627 -1.38%
2023-01-04 0 9.430 9.420 9.430 9.040 9.520 15,375,100 144,187,507 9.3780 9.290 9.280 9.290 8.905 9.378 15,607,323 9.2385 3.06%
2023-01-03 0 9.150 9.150 9.160 8.530 9.240 16,173,113 146,787,691 9.0760 9.014 9.014 9.024 8.403 9.103 16,417,389 8.9410 5.41%
2022-12-30 0 8.680 8.680 8.700 8.570 8.750 5,365,827 46,582,139 8.6813 8.551 8.551 8.571 8.442 8.620 5,446,871 8.5521 1.76%
2022-12-29 0 8.530 8.520 8.530 8.400 8.620 1,720,700 14,680,693 8.5318 8.403 8.393 8.403 8.275 8.492 1,746,689 8.4049 -1.16%
2022-12-28 0 8.630 8.630 8.640 8.340 8.650 4,101,700 35,341,232 8.6162 8.502 8.502 8.511 8.216 8.521 4,163,651 8.4880 3.23%
2022-12-23 0 8.360 8.360 8.370 8.280 8.460 2,380,000 19,877,775 8.3520 8.236 8.236 8.245 8.157 8.334 2,415,947 8.2277 -1.18%
2022-12-22 0 8.460 8.450 8.460 8.420 8.670 2,460,199 20,934,325 8.5092 8.334 8.324 8.334 8.295 8.541 2,497,357 8.3826 -1.74%
2022-12-21 0 8.610 8.600 8.610 8.400 8.640 5,121,498 43,806,238 8.5534 8.482 8.472 8.482 8.275 8.511 5,198,852 8.4261 4.49%
2022-12-20 0 8.240 8.230 8.240 8.130 8.330 4,655,913 38,362,509 8.2395 8.117 8.108 8.117 8.009 8.206 4,726,235 8.1169 -2.94%
2022-12-19 0 8.490 8.480 8.490 8.250 8.510 4,113,240 34,598,647 8.4115 8.364 8.354 8.364 8.127 8.383 4,175,366 8.2864 1.43%
2022-12-16 0 8.370 8.370 8.390 8.280 8.580 18,249,205 153,129,405 8.3910 8.245 8.245 8.265 8.157 8.452 18,524,837 8.2662 -3.13%
2022-12-15 0 8.640 8.610 8.640 8.520 8.830 8,363,959 72,133,769 8.6244 8.511 8.482 8.511 8.393 8.699 8,490,287 8.4960 -1.59%
2022-12-14 0 8.780 8.780 8.790 8.670 8.940 5,517,512 48,634,827 8.8146 8.649 8.649 8.659 8.541 8.807 5,600,847 8.6835 2.93%
2022-12-13 0 8.530 8.520 8.530 8.390 8.580 2,118,664 18,063,363 8.5258 8.403 8.393 8.403 8.265 8.452 2,150,664 8.3990 0.47%
2022-12-12 0 8.490 8.480 8.500 8.440 8.680 6,758,616 57,553,095 8.5155 8.364 8.354 8.374 8.314 8.551 6,860,697 8.3888 -2.30%
2022-12-09 0 8.690 8.680 8.690 8.500 8.700 4,604,000 39,609,102 8.6032 8.561 8.551 8.561 8.374 8.571 4,673,538 8.4752 2.84%
2022-12-08 0 8.450 8.440 8.450 8.370 8.590 5,070,100 42,840,988 8.4497 8.324 8.314 8.324 8.245 8.462 5,146,678 8.3240 1.20%
2022-12-07 0 8.350 8.350 8.370 8.350 8.720 5,908,918 50,282,136 8.5095 8.226 8.226 8.245 8.226 8.590 5,998,165 8.3829 -3.91%
2022-12-06 0 8.690 8.690 8.700 8.190 8.740 15,250,432 131,216,063 8.6041 8.561 8.561 8.571 8.068 8.610 15,480,772 8.4761 3.58%
2022-12-05 0 8.390 8.390 8.400 8.380 8.940 22,033,104 187,254,285 8.4988 8.265 8.265 8.275 8.255 8.807 22,365,888 8.3723 -4.55%
2022-12-02 0 8.790 8.790 8.800 8.730 9.270 18,236,010 163,369,454 8.9586 8.659 8.659 8.669 8.600 9.132 18,511,443 8.8253 -1.12%
2022-12-01 0 8.890 8.880 8.890 8.650 9.050 14,065,608 124,490,515 8.8507 8.758 8.748 8.758 8.521 8.915 14,278,052 8.7190 2.77%
2022-11-30 0 8.650 8.650 8.660 8.480 8.680 14,291,013 123,300,414 8.6278 8.521 8.521 8.531 8.354 8.551 14,506,862 8.4995 1.88%
2022-11-29 0 8.490 8.480 8.490 8.390 8.620 11,327,200 96,086,354 8.4828 8.364 8.354 8.364 8.265 8.492 11,498,284 8.3566 -1.96%
2022-11-28 0 8.660 8.650 8.660 8.240 8.690 11,529,948 98,140,693 8.5118 8.531 8.521 8.531 8.117 8.561 11,704,094 8.3852 -0.12%
2022-11-25 0 8.670 8.670 8.680 8.330 8.710 16,838,350 145,061,358 8.6149 8.541 8.541 8.551 8.206 8.580 17,092,673 8.4868 2.12%
2022-11-24 0 8.490 8.460 8.490 8.380 8.650 13,835,234 117,566,938 8.4976 8.364 8.334 8.364 8.255 8.521 14,044,199 8.3712 2.66%
2022-11-23 0 8.270 8.260 8.270 8.200 8.350 6,352,438 52,609,733 8.2818 8.147 8.137 8.147 8.078 8.226 6,448,384 8.1586 1.22%
2022-11-22 0 8.170 8.160 8.170 8.080 8.370 5,566,500 45,542,989 8.1816 8.048 8.039 8.048 7.960 8.245 5,650,575 8.0599 -1.45%
2022-11-21 0 8.290 8.260 8.290 7.900 8.340 15,579,679 128,485,896 8.2470 8.167 8.137 8.167 7.782 8.216 15,814,991 8.1243 2.85%
2022-11-18 0 8.060 8.050 8.060 7.900 8.320 11,242,140 90,441,763 8.0449 7.940 7.930 7.940 7.782 8.196 11,411,939 7.9252 -0.98%
2022-11-17 0 8.140 8.130 8.140 7.970 8.330 11,414,041 92,914,902 8.1404 8.019 8.009 8.019 7.851 8.206 11,586,436 8.0193 -1.69%
2022-11-16 0 8.280 8.280 8.290 8.160 8.450 9,946,412 82,710,530 8.3156 8.157 8.157 8.167 8.039 8.324 10,096,641 8.1919 -1.43%
2022-11-15 0 8.400 8.370 8.400 8.000 8.420 13,869,387 114,869,472 8.2822 8.275 8.245 8.275 7.881 8.295 14,078,868 8.1590 3.58%
2022-11-14 0 8.110 8.090 8.110 7.960 8.630 15,662,738 127,034,420 8.1106 7.989 7.970 7.989 7.842 8.502 15,899,305 7.9899 -3.57%
2022-11-11 0 8.410 8.390 8.410 8.290 8.730 60,112,700 509,806,626 8.4808 8.285 8.265 8.285 8.167 8.600 61,020,631 8.3547 9.22%
2022-11-10 0 7.700 7.690 7.700 7.680 7.980 674,164,032 4,551,699,051 6.7516 7.585 7.576 7.585 7.566 7.861 684,346,476 6.6512 -3.27%
2022-11-09 0 7.960 7.960 7.970 7.900 8.280 39,168,508 316,984,498 8.0928 7.842 7.842 7.851 7.782 8.157 39,760,102 7.9724 4.05%
2022-11-08 0 7.650 7.620 7.650 7.360 7.700 14,687,500 110,847,695 7.5471 7.536 7.507 7.536 7.250 7.585 14,909,337 7.4348 2.00%
2022-11-07 0 7.500 7.490 7.500 7.400 8.010 62,069,633 471,903,406 7.6028 7.388 7.379 7.388 7.290 7.891 63,007,121 7.4897 9.65%
2022-11-04 0 6.840 6.820 6.840 6.560 6.900 14,933,361 100,590,371 6.7359 6.738 6.719 6.738 6.462 6.797 15,158,912 6.6357 1.63%
2022-11-03 0 6.730 6.720 6.730 6.550 6.840 8,500,920 57,203,582 6.7291 6.630 6.620 6.630 6.453 6.738 8,629,316 6.6290 -2.46%
2022-11-02 0 6.900 6.890 6.900 6.590 6.920 5,714,775 38,711,622 6.7740 6.797 6.787 6.797 6.492 6.817 5,801,090 6.6732 3.92%
2022-11-01 0 6.640 6.630 6.640 6.370 6.920 17,131,270 114,832,091 6.7031 6.541 6.531 6.541 6.275 6.817 17,390,017 6.6033 2.47%
2022-10-31 0 6.480 6.480 6.490 6.420 6.680 8,123,270 53,204,105 6.5496 6.384 6.384 6.393 6.324 6.581 8,245,962 6.4521 -2.41%
2022-10-28 0 6.640 6.600 6.640 6.560 6.820 7,390,600 49,289,082 6.6692 6.541 6.502 6.541 6.462 6.719 7,502,226 6.5699 -1.78%
2022-10-27 0 6.760 6.760 6.770 6.560 6.950 15,969,560 109,214,634 6.8389 6.659 6.659 6.669 6.462 6.847 16,210,761 6.7372 3.05%
2022-10-26 0 6.560 6.550 6.560 6.110 6.650 20,825,121 135,140,002 6.4893 6.462 6.453 6.462 6.019 6.551 21,139,660 6.3927 7.36%
2022-10-25 0 6.110 6.100 6.110 5.910 6.190 9,509,280 58,063,208 6.1060 6.019 6.009 6.019 5.822 6.098 9,652,906 6.0151 0.00%
2022-10-24 0 6.110 6.110 6.130 6.050 6.300 24,067,662 149,111,988 6.1955 6.019 6.019 6.039 5.960 6.206 24,431,175 6.1033 2.17%
2022-10-21 0 5.980 5.970 5.980 5.910 6.210 9,813,600 59,589,054 6.0721 5.891 5.881 5.891 5.822 6.118 9,961,823 5.9817 0.34%
2022-10-20 0 5.960 5.950 5.960 5.780 6.100 11,236,168 66,642,783 5.9311 5.871 5.861 5.871 5.694 6.009 11,405,877 5.8428 -1.32%
2022-10-19 0 6.040 6.030 6.040 6.010 6.230 6,150,402 37,498,342 6.0969 5.950 5.940 5.950 5.921 6.137 6,243,296 6.0062 -1.95%
2022-10-18 0 6.160 6.160 6.170 6.040 6.240 9,528,996 58,279,270 6.1160 6.068 6.068 6.078 5.950 6.147 9,672,920 6.0250 0.82%
2022-10-17 0 6.110 6.110 6.120 5.990 6.170 11,189,500 67,767,636 6.0564 6.019 6.019 6.029 5.901 6.078 11,358,504 5.9662 -0.49%
2022-10-14 0 6.140 6.130 6.140 5.990 6.270 13,560,038 83,420,603 6.1519 6.049 6.039 6.049 5.901 6.177 13,764,846 6.0604 2.50%
2022-10-13 0 5.990 5.990 6.000 5.820 6.110 16,178,270 97,286,852 6.0134 5.901 5.901 5.911 5.733 6.019 16,422,623 5.9240 3.10%
2022-10-12 0 5.810 5.810 5.820 5.620 5.890 13,576,174 78,498,967 5.7821 5.724 5.724 5.733 5.536 5.802 13,781,226 5.6961 1.75%
2022-10-11 0 5.710 5.680 5.710 5.510 5.790 9,772,041 55,197,056 5.6485 5.625 5.595 5.625 5.428 5.704 9,919,636 5.5644 2.15%
2022-10-10 0 5.590 5.590 5.600 5.470 5.770 10,761,236 60,763,179 5.6465 5.507 5.507 5.517 5.389 5.684 10,923,772 5.5625 -2.95%
2022-10-07 0 5.760 5.740 5.760 5.720 5.820 2,357,000 13,562,090 5.7540 5.674 5.655 5.674 5.635 5.733 2,392,600 5.6683 -0.52%
2022-10-06 0 5.790 5.780 5.790 5.670 5.820 2,759,000 15,899,711 5.7629 5.704 5.694 5.704 5.586 5.733 2,800,671 5.6771 0.70%
2022-10-05 0 5.750 5.750 5.760 5.590 5.820 7,732,337 44,135,366 5.7079 5.664 5.664 5.674 5.507 5.733 7,849,125 5.6230 5.12%
2022-10-03 0 5.470 5.440 5.470 5.340 5.550 8,997,878 49,144,653 5.4618 5.389 5.359 5.389 5.261 5.467 9,133,780 5.3805 2.05%
2022-09-30 0 5.360 5.350 5.360 5.300 5.450 5,835,751 31,392,411 5.3793 5.280 5.270 5.280 5.221 5.369 5,923,893 5.2993 1.52%
2022-09-29 0 5.280 5.270 5.280 5.240 5.660 6,572,944 35,135,180 5.3454 5.201 5.192 5.201 5.162 5.576 6,672,220 5.2659 0.96%
2022-09-28 0 5.230 5.220 5.230 5.160 5.460 11,388,507 60,325,274 5.2970 5.152 5.142 5.152 5.083 5.379 11,560,517 5.2182 -4.21%
2022-09-27 0 5.460 5.460 5.470 5.310 5.490 6,975,200 37,688,592 5.4032 5.379 5.379 5.389 5.231 5.408 7,080,552 5.3228 0.55%
2022-09-26 0 5.430 5.420 5.430 5.350 5.680 12,602,537 68,921,404 5.4689 5.349 5.339 5.349 5.270 5.595 12,792,883 5.3875 -5.24%
2022-09-23 0 5.730 5.730 5.740 5.710 5.800 7,408,368 42,630,106 5.7543 5.645 5.645 5.655 5.625 5.714 7,520,263 5.6687 -0.87%
2022-09-22 0 5.780 5.760 5.780 5.650 5.840 9,172,384 52,817,361 5.7583 5.694 5.674 5.694 5.566 5.753 9,310,922 5.6726 0.17%
2022-09-21 0 5.770 5.760 5.770 5.630 5.840 6,207,500 35,725,036 5.7551 5.684 5.674 5.684 5.546 5.753 6,301,257 5.6695 0.70%
2022-09-20 0 5.730 5.720 5.730 5.650 5.780 4,643,728 26,590,414 5.7261 5.645 5.635 5.645 5.566 5.694 4,713,866 5.6409 2.50%
2022-09-19 0 5.590 5.590 5.600 5.550 5.700 6,825,563 38,361,327 5.6202 5.507 5.507 5.517 5.467 5.615 6,928,655 5.5366 -1.06%
2022-09-16 0 5.650 5.640 5.650 5.580 5.750 15,464,868 87,169,925 5.6366 5.566 5.556 5.566 5.497 5.664 15,698,446 5.5528 -2.75%
2022-09-15 0 5.810 5.800 5.810 5.680 5.840 6,455,064 37,446,257 5.8011 5.724 5.714 5.724 5.595 5.753 6,552,560 5.7148 1.22%
2022-09-14 0 5.740 5.740 5.750 5.610 5.900 12,385,803 70,495,374 5.6916 5.655 5.655 5.664 5.527 5.812 12,572,876 5.6069 -4.01%
2022-09-13 0 5.980 5.980 5.990 5.930 6.230 12,602,809 76,388,343 6.0612 5.891 5.891 5.901 5.842 6.137 12,793,159 5.9710 0.67%
2022-09-09 0 5.940 5.940 5.960 5.860 6.090 11,895,029 70,959,204 5.9655 5.852 5.852 5.871 5.773 5.999 12,074,689 5.8767 0.00%
2022-09-08 0 5.940 5.920 5.940 5.810 6.070 18,790,389 111,516,792 5.9348 5.852 5.832 5.852 5.724 5.980 19,074,195 5.8465 0.85%
2022-09-07 0 5.890 5.880 5.890 5.770 6.060 10,943,400 64,250,684 5.8712 5.802 5.793 5.802 5.684 5.970 11,108,687 5.7838 -3.28%
2022-09-06 0 6.090 6.090 6.100 5.990 6.190 10,150,199 62,160,554 6.1241 5.999 5.999 6.009 5.901 6.098 10,303,506 6.0330 1.67%
2022-09-05 0 5.990 5.990 6.010 5.880 6.250 15,244,606 91,205,992 5.9828 5.901 5.901 5.921 5.793 6.157 15,474,858 5.8938 -3.07%
2022-09-02 0 6.180 6.180 6.190 6.120 6.500 87,293,097 512,594,162 5.8721 6.088 6.088 6.098 6.029 6.403 88,611,555 5.7847 -5.79%
2022-09-01 0 6.560 6.550 6.570 6.520 6.680 4,623,809 30,335,526 6.5607 6.462 6.453 6.472 6.423 6.581 4,693,646 6.4631 -1.80%
2022-08-31 0 6.680 6.630 6.680 6.450 6.760 9,136,942 60,786,425 6.6528 6.581 6.531 6.581 6.354 6.659 9,274,945 6.5538 1.98%
2022-08-30 0 6.550 6.540 6.550 6.520 6.660 5,159,350 33,852,574 6.5614 6.453 6.443 6.453 6.423 6.561 5,237,276 6.4638 -0.91%
2022-08-29 0 6.610 6.610 6.620 6.510 6.650 5,135,000 33,733,050 6.5692 6.512 6.512 6.522 6.413 6.551 5,212,558 6.4715 -2.07%
2022-08-26 0 6.750 6.740 6.750 6.700 6.910 3,899,000 26,389,689 6.7683 6.650 6.640 6.650 6.600 6.807 3,957,890 6.6676 -2.32%
2022-08-25 0 6.910 6.910 6.930 6.750 6.930 5,228,700 35,788,545 6.8446 6.807 6.807 6.827 6.650 6.827 5,307,673 6.7428 2.52%
2022-08-24 0 6.740 6.730 6.740 6.710 7.020 4,244,000 28,877,095 6.8042 6.640 6.630 6.640 6.610 6.916 4,308,101 6.7030 -2.18%
2022-08-23 0 6.890 6.880 6.890 6.820 7.260 7,012,670 48,722,699 6.9478 6.787 6.778 6.787 6.719 7.152 7,118,588 6.8444 -4.70%
2022-08-22 0 7.230 7.220 7.230 7.030 7.270 3,246,900 23,310,373 7.1793 7.122 7.113 7.122 6.925 7.162 3,295,941 7.0724 0.56%
2022-08-19 0 7.190 7.180 7.190 7.060 7.200 4,099,000 29,249,905 7.1359 7.083 7.073 7.083 6.955 7.093 4,160,911 7.0297 0.28%
2022-08-18 0 7.170 7.160 7.170 7.040 7.330 5,909,500 42,410,677 7.1767 7.063 7.053 7.063 6.935 7.221 5,998,756 7.0699 -2.98%
2022-08-17 0 7.390 7.380 7.390 7.280 7.460 1,997,500 14,672,130 7.3452 7.280 7.270 7.280 7.172 7.349 2,027,670 7.2360 -0.94%
2022-08-16 0 7.460 7.460 7.470 7.400 7.640 2,423,000 18,096,800 7.4688 7.349 7.349 7.359 7.290 7.526 2,459,597 7.3576 -2.36%
2022-08-15 0 7.640 7.630 7.640 7.530 7.670 2,641,338 20,159,332 7.6322 7.526 7.516 7.526 7.418 7.556 2,681,232 7.5187 0.13%
2022-08-12 0 7.630 7.630 7.640 7.600 7.750 4,064,918 31,134,530 7.6593 7.516 7.516 7.526 7.487 7.635 4,126,314 7.5454 0.26%
2022-08-11 0 7.610 7.610 7.620 7.570 7.650 5,032,213 38,319,084 7.6148 7.497 7.497 7.507 7.457 7.536 5,108,219 7.5015 0.53%
2022-08-10 0 7.570 7.570 7.580 7.480 7.760 6,847,600 52,311,560 7.6394 7.457 7.457 7.467 7.369 7.645 6,951,025 7.5257 0.93%
2022-08-09 0 7.500 7.470 7.500 7.420 7.590 3,403,368 25,552,398 7.5080 7.388 7.359 7.388 7.310 7.477 3,454,772 7.3963 1.08%
2022-08-08 0 7.420 7.410 7.420 7.380 7.500 1,852,000 13,765,020 7.4325 7.310 7.300 7.310 7.270 7.388 1,879,972 7.3219 -1.46%
2022-08-05 0 7.530 7.490 7.530 7.350 7.600 9,721,088 72,919,987 7.5012 7.418 7.379 7.418 7.241 7.487 9,867,913 7.3896 4.58%
2022-08-04 0 7.200 7.180 7.200 7.030 7.250 6,185,793 44,286,452 7.1594 7.093 7.073 7.093 6.925 7.142 6,279,222 7.0529 0.56%
2022-08-03 0 7.160 7.160 7.170 7.030 7.600 9,113,735 65,420,782 7.1783 7.053 7.053 7.063 6.925 7.487 9,251,387 7.0715 -4.53%
2022-08-02 0 7.500 7.480 7.500 7.380 7.600 11,939,316 89,473,239 7.4940 7.388 7.369 7.388 7.270 7.487 12,119,645 7.3825 1.21%
2022-08-01 0 7.410 7.410 7.420 7.370 7.720 8,008,422 60,055,491 7.4990 7.300 7.300 7.310 7.260 7.605 8,129,380 7.3875 -1.20%
2022-07-29 0 7.500 7.480 7.500 7.190 7.550 14,593,000 108,318,945 7.4227 7.388 7.369 7.388 7.083 7.438 14,813,410 7.3122 4.46%
2022-07-28 0 7.180 7.150 7.180 6.940 7.200 9,881,012 70,322,308 7.1169 7.073 7.044 7.073 6.837 7.093 10,030,253 7.0110 3.91%
2022-07-27 0 6.910 6.900 6.910 6.760 6.910 6,813,735 46,713,274 6.8558 6.807 6.797 6.807 6.659 6.807 6,916,648 6.7537 1.32%
2022-07-26 0 6.820 6.780 6.820 6.660 6.880 4,144,000 28,063,595 6.7721 6.719 6.679 6.719 6.561 6.778 4,206,590 6.6713 1.49%
2022-07-25 0 6.720 6.700 6.720 6.640 6.750 3,350,325 22,481,125 6.7101 6.620 6.600 6.620 6.541 6.650 3,400,928 6.6103 2.44%
2022-07-22 0 6.560 6.530 6.560 6.520 6.790 5,086,500 33,841,047 6.6531 6.462 6.433 6.462 6.423 6.689 5,163,326 6.5541 0.92%
2022-07-21 0 6.500 6.480 6.500 6.480 6.650 2,561,092 16,734,687 6.5342 6.403 6.384 6.403 6.384 6.551 2,599,774 6.4370 -1.52%
2022-07-20 0 6.600 6.580 6.600 6.400 6.650 2,631,896 17,403,446 6.6125 6.502 6.482 6.502 6.305 6.551 2,671,648 6.5141 1.69%
2022-07-19 0 6.490 6.480 6.490 6.430 6.560 1,806,166 11,697,992 6.4767 6.393 6.384 6.393 6.334 6.462 1,833,446 6.3803 -1.07%
2022-07-18 0 6.560 6.550 6.560 6.410 6.590 6,427,375 41,899,276 6.5189 6.462 6.453 6.462 6.315 6.492 6,524,453 6.4219 3.31%
2022-07-15 0 6.350 6.330 6.350 6.330 6.650 6,952,500 44,495,285 6.3999 6.256 6.236 6.256 6.236 6.551 7,057,509 6.3047 -4.51%
2022-07-14 0 6.650 6.610 6.650 6.430 6.650 6,108,100 40,082,867 6.5622 6.551 6.512 6.551 6.334 6.551 6,200,356 6.4646 2.47%
2022-07-13 0 6.490 6.480 6.490 6.340 6.510 4,321,574 27,680,003 6.4051 6.393 6.384 6.393 6.246 6.413 4,386,846 6.3098 0.78%
2022-07-12 0 6.440 6.430 6.440 6.430 6.570 3,121,385 20,194,240 6.4696 6.344 6.334 6.344 6.334 6.472 3,168,530 6.3734 -1.53%
2022-07-11 0 6.540 6.530 6.540 6.440 6.850 7,943,009 51,652,493 6.5029 6.443 6.433 6.443 6.344 6.748 8,062,979 6.4061 -2.10%
2022-07-08 0 6.680 6.670 6.680 6.650 6.800 4,376,709 29,371,833 6.7109 6.581 6.571 6.581 6.551 6.699 4,442,814 6.6111 0.15%
2022-07-07 0 6.670 6.650 6.670 6.540 6.680 3,421,444 22,643,082 6.6180 6.571 6.551 6.571 6.443 6.581 3,473,121 6.5195 0.45%
2022-07-06 0 6.640 6.630 6.640 6.500 6.840 8,393,502 55,383,332 6.5984 6.541 6.531 6.541 6.403 6.738 8,520,276 6.5002 -3.49%
2022-07-05 0 6.880 6.860 6.880 6.810 6.980 2,815,549 19,397,421 6.8894 6.778 6.758 6.778 6.709 6.876 2,858,075 6.7869 -0.58%
2022-07-04 0 6.920 6.870 6.920 6.750 6.940 4,211,701 28,737,165 6.8232 6.817 6.768 6.817 6.650 6.837 4,275,314 6.7217 0.87%
2022-06-30 0 6.860 6.850 6.860 6.830 7.000 2,382,079 16,376,689 6.8750 6.758 6.748 6.758 6.728 6.896 2,418,057 6.7727 -0.72%
2022-06-29 0 6.910 6.900 6.910 6.900 7.020 4,426,035 30,792,556 6.9571 6.807 6.797 6.807 6.797 6.916 4,492,885 6.8536 -2.40%
2022-06-28 0 7.080 7.060 7.080 6.930 7.090 6,580,000 46,119,387 7.0090 6.975 6.955 6.975 6.827 6.985 6,679,383 6.9047 0.71%
2022-06-27 0 7.030 7.030 7.040 6.810 7.060 8,349,045 58,327,178 6.9861 6.925 6.925 6.935 6.709 6.955 8,475,147 6.8821 2.48%
2022-06-24 0 6.860 6.850 6.860 6.780 7.080 11,774,124 80,440,016 6.8319 6.758 6.748 6.758 6.679 6.975 11,951,958 6.7303 -3.38%
2022-06-23 0 7.100 7.090 7.100 6.890 7.100 8,329,500 58,393,971 7.0105 6.994 6.985 6.994 6.787 6.994 8,455,307 6.9062 1.14%
2022-06-22 0 7.020 7.010 7.020 6.940 7.130 5,342,894 37,495,475 7.0178 6.916 6.906 6.916 6.837 7.024 5,423,592 6.9134 -0.57%
2022-06-21 0 7.060 7.060 7.070 6.930 7.090 4,770,575 33,483,293 7.0187 6.955 6.955 6.965 6.827 6.985 4,842,629 6.9143 -0.28%
2022-06-20 0 7.080 7.070 7.080 6.930 7.170 5,243,044 36,987,921 7.0547 6.975 6.965 6.975 6.827 7.063 5,322,234 6.9497 -1.26%
2022-06-17 0 7.170 7.160 7.170 6.920 7.290 16,879,828 121,027,031 7.1699 7.063 7.053 7.063 6.817 7.182 17,134,778 7.0632 4.67%
2022-06-16 0 6.850 6.850 6.860 6.810 7.130 6,942,280 48,182,211 6.9404 6.748 6.748 6.758 6.709 7.024 7,047,135 6.8371 -3.52%
2022-06-15 0 7.100 7.090 7.100 6.890 7.150 7,337,567 51,972,796 7.0831 6.994 6.985 6.994 6.787 7.044 7,448,392 6.9777 1.72%
2022-06-14 0 6.980 6.980 6.990 6.840 7.030 6,914,148 48,028,332 6.9464 6.876 6.876 6.886 6.738 6.925 7,018,578 6.8430 -1.27%
2022-06-13 0 7.070 7.070 7.080 6.970 7.400 11,890,645 85,000,677 7.1485 6.965 6.965 6.975 6.866 7.290 12,070,239 7.0422 0.14%
2022-06-10 0 7.060 7.050 7.060 6.920 7.060 7,551,580 52,975,388 7.0151 6.955 6.945 6.955 6.817 6.955 7,665,638 6.9108 -0.70%
2022-06-09 0 7.110 7.100 7.110 7.010 7.230 6,773,350 47,933,351 7.0768 7.004 6.994 7.004 6.906 7.122 6,875,653 6.9715 -1.66%
2022-06-08 0 7.230 7.220 7.230 6.950 7.300 8,797,535 63,390,778 7.2055 7.122 7.113 7.122 6.847 7.191 8,930,411 7.0983 3.29%
2022-06-07 0 7.000 6.990 7.000 6.920 7.060 5,473,534 38,309,928 6.9991 6.896 6.886 6.896 6.817 6.955 5,556,205 6.8950 -0.28%
2022-06-06 0 7.020 7.010 7.020 6.830 7.090 12,094,894 84,777,868 7.0094 6.916 6.906 6.916 6.728 6.985 12,277,573 6.9051 2.78%
2022-06-02 0 6.830 6.830 6.840 6.760 7.010 4,008,202 27,403,399 6.8368 6.728 6.728 6.738 6.659 6.906 4,068,741 6.7351 -0.15%
2022-06-01 0 6.840 6.830 6.840 6.670 6.920 16,511,000 112,531,620 6.8156 6.738 6.728 6.738 6.571 6.817 16,760,379 6.7141 0.15%
2022-05-31 0 6.830 6.820 6.830 6.820 7.040 86,616,883 592,489,972 6.8404 6.728 6.719 6.728 6.719 6.935 87,925,128 6.7386 -1.59%
2022-05-30 0 6.940 6.930 6.940 6.910 7.070 6,395,950 44,667,501 6.9837 6.837 6.827 6.837 6.807 6.965 6,492,553 6.8798 -0.86%
2022-05-27 0 7.000 6.990 7.000 6.860 7.020 6,760,001 46,947,059 6.9448 6.896 6.886 6.896 6.758 6.916 6,862,103 6.8415 0.86%
2022-05-26 0 6.940 6.940 6.950 6.850 7.030 5,345,500 37,040,802 6.9293 6.837 6.837 6.847 6.748 6.925 5,426,237 6.8262 -0.86%
2022-05-25 0 7.000 6.980 7.000 6.850 7.140 11,170,503 78,561,381 7.0329 6.896 6.876 6.896 6.748 7.034 11,339,220 6.9283 2.34%
2022-05-24 0 6.840 6.820 6.840 6.750 7.040 7,816,104 54,001,451 6.9090 6.738 6.719 6.738 6.650 6.935 7,934,157 6.8062 -2.29%
2022-05-23 0 7.000 6.980 7.000 6.810 7.040 10,236,237 71,154,146 6.9512 6.896 6.876 6.896 6.709 6.935 10,390,843 6.8478 1.89%
2022-05-20 0 6.870 6.860 6.870 6.690 6.950 9,239,272 63,415,347 6.8637 6.768 6.758 6.768 6.590 6.847 9,378,820 6.7615 2.54%
2022-05-19 0 6.700 6.700 6.710 6.420 6.780 8,523,910 56,449,127 6.6224 6.600 6.600 6.610 6.324 6.679 8,652,653 6.5239 1.06%
2022-05-18 0 6.630 6.610 6.630 6.470 6.720 7,159,000 47,211,769 6.5947 6.531 6.512 6.531 6.374 6.620 7,267,128 6.4966 -0.30%
2022-05-17 0 6.650 6.640 6.650 6.510 6.690 8,745,866 57,766,397 6.6050 6.551 6.541 6.551 6.413 6.590 8,877,962 6.5067 2.47%
2022-05-16 0 6.490 6.480 6.490 6.310 6.560 6,573,000 42,311,342 6.4371 6.393 6.384 6.393 6.216 6.462 6,672,277 6.3414 0.93%
2022-05-13 0 6.430 6.420 6.430 6.310 6.550 13,548,266 87,306,296 6.4441 6.334 6.324 6.334 6.216 6.453 13,752,896 6.3482 1.58%
2022-05-12 0 6.330 6.330 6.350 6.280 6.550 9,694,878 61,829,385 6.3775 6.236 6.236 6.256 6.187 6.453 9,841,308 6.2826 -3.36%
2022-05-11 0 6.550 6.540 6.550 6.280 6.650 8,619,000 56,037,887 6.5017 6.453 6.443 6.453 6.187 6.551 8,749,180 6.4049 0.92%
2022-05-10 0 6.490 6.490 6.500 6.400 6.840 22,799,100 148,596,283 6.5176 6.393 6.393 6.403 6.305 6.738 23,143,453 6.4207 -7.29%
2022-05-06 0 7.000 7.000 7.010 6.930 7.110 11,021,000 77,090,460 6.9949 6.896 6.896 6.906 6.827 7.004 11,187,459 6.8908 -3.58%
2022-05-05 0 7.260 7.230 7.260 7.020 7.460 18,440,000 133,525,723 7.2411 7.152 7.122 7.152 6.916 7.349 18,718,514 7.1334 1.82%
2022-05-04 0 7.130 7.110 7.130 7.090 7.350 4,627,674 33,139,959 7.1613 7.024 7.004 7.024 6.985 7.241 4,697,569 7.0547 -0.56%
2022-05-03 0 7.170 7.160 7.170 6.950 7.250 9,740,659 68,971,755 7.0808 7.063 7.053 7.063 6.847 7.142 9,887,780 6.9755 -4.27%
2022-04-29 0 7.490 7.480 7.490 7.220 7.580 9,622,860 71,612,689 7.4419 7.379 7.369 7.379 7.113 7.467 9,768,202 7.3312 4.61%
2022-04-28 0 7.160 7.150 7.160 6.900 7.270 6,871,000 48,467,996 7.0540 7.053 7.044 7.053 6.797 7.162 6,974,778 6.9490 -1.24%
2022-04-27 0 7.250 7.240 7.250 7.110 7.350 10,531,000 76,147,745 7.2308 7.142 7.132 7.142 7.004 7.241 10,690,058 7.1232 0.83%
2022-04-26 0 7.190 7.180 7.190 6.980 7.540 17,172,500 124,290,352 7.2378 7.083 7.073 7.083 6.876 7.428 17,431,870 7.1301 -4.77%
2022-04-25 0 7.550 7.540 7.550 7.360 7.910 19,174,500 145,602,513 7.5935 7.438 7.428 7.438 7.250 7.792 19,464,108 7.4806 -8.04%
2022-04-22 0 8.210 8.170 8.210 7.760 8.350 13,073,578 106,352,895 8.1349 8.088 8.048 8.088 7.645 8.226 13,271,039 8.0139 2.50%
2022-04-21 0 8.010 8.000 8.020 7.960 8.500 11,478,500 92,767,146 8.0818 7.891 7.881 7.901 7.842 8.374 11,651,869 7.9616 -3.26%
2022-04-20 0 8.280 8.280 8.290 8.200 8.800 17,914,500 150,794,771 8.4175 8.157 8.157 8.167 8.078 8.669 18,185,077 8.2922 -8.71%
2022-04-19 0 9.070 9.060 9.070 8.900 9.270 25,552,500 233,051,086 9.1205 8.935 8.925 8.935 8.768 9.132 25,938,440 8.9848 0.44%
2022-04-14 0 9.030 9.020 9.030 8.920 9.240 23,369,800 213,086,422 9.1180 8.896 8.886 8.896 8.787 9.103 23,722,773 8.9824 0.44%
2022-04-13 0 8.990 8.970 8.990 8.140 9.000 34,972,518 301,509,937 8.6213 8.856 8.837 8.856 8.019 8.866 35,500,736 8.4931 11.12%
2022-04-12 0 8.090 8.090 8.100 7.840 8.240 17,252,963 139,808,089 8.1034 7.970 7.970 7.979 7.723 8.117 17,513,548 7.9829 3.19%
2022-04-11 0 7.840 7.830 7.840 7.600 8.000 11,964,000 93,424,430 7.8088 7.723 7.713 7.723 7.487 7.881 12,144,702 7.6926 1.82%
2022-04-08 0 7.700 7.690 7.700 7.350 7.810 18,487,239 141,136,310 7.6343 7.585 7.576 7.585 7.241 7.694 18,766,467 7.5207 4.76%
2022-04-07 0 7.350 7.340 7.350 7.210 7.480 3,590,000 26,365,410 7.3441 7.241 7.231 7.241 7.103 7.369 3,644,223 7.2349 -0.27%
2022-04-06 0 7.370 7.360 7.370 7.150 7.520 5,145,816 38,200,057 7.4235 7.260 7.250 7.260 7.044 7.408 5,223,537 7.3131 0.27%
2022-04-04 0 7.350 7.350 7.370 7.090 7.370 3,706,600 26,882,671 7.2526 7.241 7.241 7.260 6.985 7.260 3,762,584 7.1447 3.67%
2022-04-01 0 7.090 7.070 7.090 6.950 7.190 4,960,500 35,207,206 7.0975 6.985 6.965 6.985 6.847 7.083 5,035,422 6.9919 2.60%
2022-03-31 0 6.910 6.910 6.930 6.870 7.180 4,630,059 32,242,029 6.9636 6.807 6.807 6.827 6.768 7.073 4,699,991 6.8600 -3.22%
2022-03-30 0 7.140 7.120 7.140 6.970 7.230 7,237,700 51,458,179 7.1097 7.034 7.014 7.034 6.866 7.122 7,347,017 7.0040 1.85%
2022-03-29 0 7.010 7.000 7.010 6.840 7.110 13,630,500 95,175,200 6.9825 6.906 6.896 6.906 6.738 7.004 13,836,372 6.8786 -1.96%
2022-03-28 0 7.150 7.150 7.180 7.000 7.410 11,344,469 81,308,500 7.1672 7.044 7.044 7.073 6.896 7.300 11,515,814 7.0606 -2.85%
2022-03-25 0 7.360 7.340 7.360 7.310 7.610 23,270,490 173,208,063 7.4432 7.250 7.231 7.250 7.201 7.497 23,621,963 7.3325 0.68%
2022-03-24 0 7.310 7.310 7.340 7.130 7.500 20,643,874 151,420,615 7.3349 7.201 7.201 7.231 7.024 7.388 20,955,675 7.2258 2.52%
2022-03-23 0 7.130 7.120 7.130 7.030 7.190 7,189,768 51,197,091 7.1208 7.024 7.014 7.024 6.925 7.083 7,298,361 7.0149 -1.11%
2022-03-22 0 7.210 7.190 7.210 6.960 7.320 8,123,766 58,286,493 7.1748 7.103 7.083 7.103 6.856 7.211 8,246,466 7.0681 1.55%
2022-03-21 0 7.100 7.100 7.120 7.060 7.490 8,646,500 62,215,110 7.1954 6.994 6.994 7.014 6.955 7.379 8,777,095 7.0883 -4.05%
2022-03-18 0 7.400 7.400 7.440 7.380 7.900 33,590,000 250,784,585 7.4660 7.290 7.290 7.329 7.270 7.782 34,097,337 7.3550 -2.89%
2022-03-17 0 7.620 7.610 7.620 7.060 7.680 19,128,500 142,299,022 7.4391 7.507 7.497 7.507 6.955 7.566 19,417,413 7.3284 9.33%
2022-03-16 0 6.970 6.960 6.970 6.490 7.200 19,375,250 133,392,169 6.8847 6.866 6.856 6.866 6.393 7.093 19,667,890 6.7822 8.06%
2022-03-15 0 6.450 6.440 6.450 6.340 7.180 23,259,100 156,470,642 6.7273 6.354 6.344 6.354 6.246 7.073 23,610,401 6.6272 -10.66%
2022-03-14 0 7.220 7.210 7.220 7.100 7.900 15,207,900 113,740,643 7.4790 7.113 7.103 7.113 6.994 7.782 15,437,597 7.3678 -7.32%
2022-03-11 0 7.790 7.790 7.800 7.650 8.110 10,752,757 83,863,910 7.7993 7.674 7.674 7.684 7.536 7.989 10,915,165 7.6832 -2.38%
2022-03-10 0 7.980 7.970 7.980 7.520 8.080 24,721,755 195,043,208 7.8895 7.861 7.851 7.861 7.408 7.960 25,095,148 7.7721 -2.80%
2022-03-09 0 8.210 8.200 8.210 7.750 8.440 31,117,190 255,355,713 8.2063 8.088 8.078 8.088 7.635 8.314 31,587,178 8.0842 5.39%
2022-03-08 0 7.790 7.760 7.790 7.500 8.080 19,815,760 152,537,996 7.6978 7.674 7.645 7.674 7.388 7.960 20,115,053 7.5833 -2.14%
2022-03-07 0 7.960 7.950 7.960 7.190 8.180 48,553,596 376,027,166 7.7446 7.842 7.832 7.842 7.083 8.058 49,286,940 7.6293 13.07%
2022-03-04 0 7.040 7.030 7.040 6.930 7.240 5,045,000 35,629,625 7.0624 6.935 6.925 6.935 6.827 7.132 5,121,199 6.9573 0.28%
2022-03-03 0 7.020 7.000 7.020 6.910 7.080 4,856,500 34,070,587 7.0155 6.916 6.896 6.916 6.807 6.975 4,929,852 6.9111 1.15%
2022-03-02 0 6.940 6.930 6.940 6.850 7.110 10,341,000 72,046,120 6.9670 6.837 6.827 6.837 6.748 7.004 10,497,188 6.8634 2.36%
2022-03-01 0 6.780 6.780 6.790 6.610 7.000 6,307,100 42,429,355 6.7272 6.679 6.679 6.689 6.512 6.896 6,402,361 6.6271 -2.45%
2022-02-28 0 6.950 6.920 6.950 6.820 7.040 8,722,700 60,409,673 6.9256 6.847 6.817 6.847 6.719 6.935 8,854,446 6.8225 0.87%
2022-02-25 0 6.890 6.880 6.890 6.790 7.150 10,354,674 71,711,942 6.9256 6.787 6.778 6.787 6.689 7.044 10,511,069 6.8225 -4.44%
2022-02-24 0 7.210 7.200 7.210 7.100 7.580 28,865,463 211,243,754 7.3182 7.103 7.093 7.103 6.994 7.467 29,301,441 7.2093 2.41%
2022-02-23 0 7.040 7.010 7.040 6.990 7.230 7,683,100 54,456,092 7.0878 6.935 6.906 6.935 6.886 7.122 7,799,144 6.9823 -2.63%
2022-02-22 0 7.230 7.220 7.230 7.120 7.350 10,037,370 72,461,240 7.2191 7.122 7.113 7.122 7.014 7.241 10,188,973 7.1117 1.69%
2022-02-21 0 7.110 7.100 7.110 6.980 7.190 7,874,248 55,873,768 7.0958 7.004 6.994 7.004 6.876 7.083 7,993,179 6.9902 2.16%
2022-02-18 0 6.960 6.950 6.960 6.900 7.400 13,412,248 94,908,131 7.0762 6.856 6.847 6.856 6.797 7.290 13,614,824 6.9709 -0.14%
2022-02-17 0 6.970 6.970 6.980 6.850 7.070 11,618,200 80,920,756 6.9650 6.866 6.866 6.876 6.748 6.965 11,793,679 6.8614 3.11%
2022-02-16 0 6.760 6.760 6.770 6.540 6.800 6,787,500 45,252,650 6.6671 6.659 6.659 6.669 6.443 6.699 6,890,017 6.5679 -1.46%
2022-02-15 0 6.860 6.850 6.860 6.750 7.050 8,057,462 55,353,117 6.8698 6.758 6.748 6.758 6.650 6.945 8,179,160 6.7676 -0.15%
2022-02-14 0 6.870 6.860 6.870 6.740 7.150 11,333,900 78,872,002 6.9589 6.768 6.758 6.768 6.640 7.044 11,505,085 6.8554 3.46%
2022-02-11 0 6.640 6.640 6.650 6.480 6.740 4,467,500 29,505,428 6.6045 6.541 6.541 6.551 6.384 6.640 4,534,976 6.5062 -1.04%
2022-02-10 0 6.710 6.700 6.710 6.600 6.790 2,591,648 17,333,239 6.6881 6.610 6.600 6.610 6.502 6.689 2,630,792 6.5886 0.30%
2022-02-09 0 6.690 6.680 6.690 6.490 6.700 5,759,648 38,214,507 6.6349 6.590 6.581 6.590 6.393 6.600 5,846,641 6.5361 3.40%
2022-02-08 0 6.470 6.450 6.470 6.290 6.520 5,038,648 32,342,511 6.4189 6.374 6.354 6.374 6.196 6.423 5,114,751 6.3234 2.70%
2022-02-07 0 6.300 6.290 6.300 6.250 6.470 5,706,500 36,076,225 6.3220 6.206 6.196 6.206 6.157 6.374 5,792,690 6.2279 -1.10%
2022-02-04 0 6.370 6.370 6.380 6.200 6.400 3,426,100 21,651,532 6.3196 6.275 6.275 6.285 6.108 6.305 3,477,847 6.2256 2.25%
2022-01-31 0 6.230 6.230 6.240 6.140 6.300 1,893,500 11,772,445 6.2173 6.137 6.137 6.147 6.049 6.206 1,922,099 6.1248 -0.32%
2022-01-28 0 6.250 6.240 6.250 6.130 6.290 3,230,500 20,113,653 6.2262 6.157 6.147 6.157 6.039 6.196 3,279,293 6.1335 0.16%
2022-01-27 0 6.240 6.200 6.250 6.210 6.780 8,070,700 51,512,507 6.3827 6.147 6.108 6.157 6.118 6.679 8,192,598 6.2877 -8.77%
2022-01-26 0 6.840 6.820 6.840 6.790 6.990 4,485,800 30,744,910 6.8538 6.738 6.719 6.738 6.689 6.886 4,553,553 6.7519 0.00%
2022-01-25 0 6.840 6.840 6.860 6.770 7.140 6,846,000 47,556,880 6.9467 6.738 6.738 6.758 6.669 7.034 6,949,401 6.8433 -1.01%
2022-01-24 0 6.910 6.910 6.920 6.720 6.980 3,357,300 23,162,642 6.8992 6.807 6.807 6.817 6.620 6.876 3,408,008 6.7965 -0.29%
2022-01-21 0 6.930 6.920 6.930 6.720 7.080 8,610,600 59,567,705 6.9180 6.827 6.817 6.827 6.620 6.975 8,740,653 6.8150 1.32%
2022-01-20 0 6.840 6.830 6.840 6.410 6.920 20,985,874 140,902,128 6.7141 6.738 6.728 6.738 6.315 6.817 21,302,841 6.6142 9.09%
2022-01-19 0 6.270 6.270 6.280 6.060 6.280 6,819,440 42,260,849 6.1971 6.177 6.177 6.187 5.970 6.187 6,922,440 6.1049 2.79%
2022-01-18 0 6.100 6.100 6.110 6.070 6.340 4,442,000 27,449,112 6.1794 6.009 6.009 6.019 5.980 6.246 4,509,091 6.0875 -0.97%
2022-01-17 0 6.160 6.150 6.160 6.090 6.230 2,149,000 13,231,098 6.1569 6.068 6.058 6.068 5.999 6.137 2,181,458 6.0653 0.49%
2022-01-14 0 6.130 6.120 6.130 6.060 6.250 3,482,000 21,324,180 6.1241 6.039 6.029 6.039 5.970 6.157 3,534,591 6.0330 -2.39%
2022-01-13 0 6.280 6.270 6.280 6.220 6.350 3,504,500 21,933,310 6.2586 6.187 6.177 6.187 6.127 6.256 3,557,431 6.1655 0.64%
2022-01-12 0 6.240 6.230 6.240 6.040 6.280 5,215,960 32,400,582 6.2118 6.147 6.137 6.147 5.950 6.187 5,294,741 6.1194 4.17%
2022-01-11 0 5.990 5.990 6.000 5.970 6.070 5,744,500 34,483,970 6.0030 5.901 5.901 5.911 5.881 5.980 5,831,264 5.9136 -0.83%
2022-01-10 0 6.040 6.040 6.050 5.900 6.090 4,769,499 28,761,831 6.0304 5.950 5.950 5.960 5.812 5.999 4,841,537 5.9406 3.25%
2022-01-07 0 5.850 5.850 5.860 5.750 5.970 8,750,300 51,300,739 5.8627 5.763 5.763 5.773 5.664 5.881 8,882,463 5.7755 -0.85%
2022-01-06 0 5.900 5.890 5.900 5.820 6.140 8,265,000 48,843,731 5.9097 5.812 5.802 5.812 5.733 6.049 8,389,833 5.8218 -3.12%
2022-01-05 0 6.090 6.080 6.090 6.010 6.320 9,558,716 58,425,590 6.1123 5.999 5.990 5.999 5.921 6.226 9,703,089 6.0213 -3.03%
2022-01-04 0 6.280 6.270 6.280 6.270 6.560 7,966,500 50,523,245 6.3420 6.187 6.177 6.187 6.177 6.462 8,086,824 6.2476 -4.27%
2022-01-03 0 6.560 6.550 6.570 6.540 6.780 1,958,500 12,960,945 6.6178 6.462 6.453 6.472 6.443 6.679 1,988,081 6.5193 -1.50%
2021-12-31 0 6.660 6.660 6.670 6.440 6.700 2,502,000 16,575,640 6.6250 6.561 6.561 6.571 6.344 6.600 2,539,790 6.5264 4.23%
2021-12-30 0 6.390 6.380 6.390 6.320 6.550 3,898,000 24,959,205 6.4031 6.295 6.285 6.295 6.226 6.453 3,956,875 6.3078 -1.69%
2021-12-29 0 6.500 6.490 6.510 6.490 6.700 2,051,178 13,484,633 6.5741 6.403 6.393 6.413 6.393 6.600 2,082,159 6.4763 -1.96%
2021-12-28 0 6.630 6.630 6.650 6.560 6.700 3,291,500 21,889,025 6.6502 6.531 6.531 6.551 6.462 6.600 3,341,214 6.5512 -0.45%
2021-12-24 0 6.660 6.660 6.680 6.610 6.730 983,500 6,541,815 6.6516 6.561 6.561 6.581 6.512 6.630 998,355 6.5526 0.15%
2021-12-23 0 6.650 6.650 6.670 6.490 6.680 4,893,600 32,325,818 6.6057 6.551 6.551 6.571 6.393 6.581 4,967,512 6.5074 3.91%
2021-12-22 0 6.400 6.400 6.410 6.400 6.500 2,896,682 18,696,942 6.4546 6.305 6.305 6.315 6.305 6.403 2,940,433 6.3586 -0.62%
2021-12-21 0 6.440 6.440 6.460 6.270 6.470 2,844,500 18,225,413 6.4072 6.344 6.344 6.364 6.177 6.374 2,887,463 6.3119 1.10%
2021-12-20 0 6.370 6.370 6.380 6.290 6.560 6,194,076 39,732,018 6.4145 6.275 6.275 6.285 6.196 6.462 6,287,630 6.3191 -2.90%
2021-12-17 0 6.560 6.560 6.590 6.410 6.700 36,476,192 239,223,055 6.5583 6.462 6.462 6.492 6.315 6.600 37,027,121 6.4608 1.71%
2021-12-16 0 6.450 6.450 6.460 6.260 6.480 5,746,500 36,592,687 6.3678 6.354 6.354 6.364 6.167 6.384 5,833,294 6.2731 0.94%
2021-12-15 0 6.390 6.390 6.400 6.350 6.590 8,685,000 55,800,185 6.4249 6.295 6.295 6.305 6.256 6.492 8,816,177 6.3293 -1.69%
2021-12-14 0 6.500 6.490 6.500 6.400 6.610 9,047,500 58,733,667 6.4917 6.403 6.393 6.403 6.305 6.512 9,184,152 6.3951 -0.61%
2021-12-13 0 6.540 6.540 6.550 6.530 6.850 10,720,725 70,526,303 6.5785 6.443 6.443 6.453 6.433 6.748 10,882,649 6.4806 -4.25%
2021-12-10 0 6.830 6.830 6.840 6.800 6.960 2,478,146 16,980,122 6.8519 6.728 6.728 6.738 6.699 6.856 2,515,575 6.7500 -0.87%
2021-12-09 0 6.890 6.890 6.910 6.630 6.990 7,286,500 50,214,931 6.8915 6.787 6.787 6.807 6.531 6.886 7,396,554 6.7890 2.53%
2021-12-08 0 6.720 6.720 6.740 6.620 7.000 17,227,389 116,455,129 6.7599 6.620 6.620 6.640 6.522 6.896 17,487,588 6.6593 -3.17%
2021-12-07 0 6.940 6.930 6.940 6.840 7.010 7,098,100 49,165,264 6.9265 6.837 6.827 6.837 6.738 6.906 7,205,308 6.8235 0.73%
2021-12-06 0 6.890 6.880 6.890 6.890 7.330 15,059,400 105,686,416 7.0180 6.787 6.778 6.787 6.787 7.221 15,286,854 6.9135 -3.37%
2021-12-03 0 7.130 7.130 7.140 7.090 7.470 10,887,117 78,898,738 7.2470 7.024 7.024 7.034 6.985 7.359 11,051,554 7.1392 -5.19%
2021-12-02 0 7.520 7.520 7.530 7.270 7.870 17,044,099 128,546,435 7.5420 7.408 7.408 7.418 7.162 7.753 17,301,530 7.4298 0.94%
2021-12-01 0 7.450 7.440 7.450 7.450 8.060 26,773,300 208,601,238 7.7914 7.339 7.329 7.339 7.339 7.940 27,177,679 7.6755 -8.48%
2021-11-30 0 8.140 8.140 8.150 7.880 8.330 93,005,198 757,053,003 8.1399 8.019 8.019 8.029 7.763 8.206 94,409,931 8.0188 2.01%
2021-11-29 0 7.980 7.980 7.990 7.730 8.020 10,890,641 86,652,907 7.9566 7.861 7.861 7.871 7.615 7.901 11,055,131 7.8383 1.53%
2021-11-26 0 7.860 7.860 7.890 7.670 8.040 8,239,500 64,616,100 7.8422 7.743 7.743 7.773 7.556 7.920 8,363,948 7.7256 -1.26%
2021-11-25 0 7.960 7.960 7.990 7.920 8.160 5,451,619 43,655,502 8.0078 7.842 7.842 7.871 7.802 8.039 5,533,959 7.8887 -1.12%
2021-11-24 0 8.050 8.040 8.050 7.410 8.200 23,697,825 187,868,082 7.9277 7.930 7.920 7.930 7.300 8.078 24,055,752 7.8097 5.23%
2021-11-23 0 7.650 7.650 7.670 7.570 7.890 12,070,076 93,166,595 7.7188 7.536 7.536 7.556 7.457 7.773 12,252,380 7.6040 -2.17%
2021-11-22 0 7.820 7.820 7.830 7.140 7.980 20,347,830 157,095,316 7.7205 7.704 7.704 7.713 7.034 7.861 20,655,160 7.6056 4.13%
2021-11-19 0 7.510 7.510 7.520 7.260 8.030 46,471,615 359,091,001 7.7271 7.398 7.398 7.408 7.152 7.911 47,173,513 7.6121 1.35%
2021-11-18 0 7.410 7.380 7.410 6.810 7.450 28,375,970 205,674,778 7.2482 7.300 7.270 7.300 6.709 7.339 28,804,555 7.1404 7.24%
2021-11-17 0 6.910 6.900 6.910 6.530 6.950 14,386,006 96,678,943 6.7203 6.807 6.797 6.807 6.433 6.847 14,603,289 6.6204 2.37%
2021-11-16 0 6.750 6.750 6.770 6.490 6.760 20,765,370 137,291,084 6.6115 6.650 6.650 6.669 6.393 6.659 21,079,006 6.5132 0.75%
2021-11-15 0 6.700 6.690 6.700 6.630 6.980 17,711,969 120,425,236 6.7991 6.600 6.590 6.600 6.531 6.876 17,979,487 6.6979 -2.05%
2021-11-12 0 6.840 6.830 6.840 6.650 6.950 13,644,517 92,567,614 6.7842 6.738 6.728 6.738 6.551 6.847 13,850,601 6.6833 0.44%
2021-11-11 0 6.810 6.800 6.810 6.350 6.830 24,311,475 163,814,604 6.7382 6.709 6.699 6.709 6.256 6.728 24,678,671 6.6379 8.10%
2021-11-10 0 6.300 6.280 6.310 6.070 6.330 8,647,589 54,173,958 6.2646 6.206 6.187 6.216 5.980 6.236 8,778,201 6.1714 3.62%
2021-11-09 0 6.080 6.070 6.080 6.030 6.220 6,710,571 40,967,487 6.1049 5.990 5.980 5.990 5.940 6.127 6,811,926 6.0141 -0.98%
2021-11-08 0 6.140 6.110 6.140 5.800 6.250 16,096,200 98,035,934 6.0906 6.049 6.019 6.049 5.714 6.157 16,339,314 6.0000 7.16%
2021-11-05 0 5.730 5.720 5.730 5.660 5.930 6,102,904 35,058,395 5.7445 5.645 5.635 5.645 5.576 5.842 6,195,081 5.6591 1.42%
2021-11-04 0 5.650 5.630 5.650 5.550 5.720 3,591,104 20,167,806 5.6160 5.566 5.546 5.566 5.467 5.635 3,645,343 5.5325 0.18%
2021-11-03 0 5.640 5.610 5.640 5.490 5.640 3,352,070 18,684,855 5.5741 5.556 5.527 5.556 5.408 5.556 3,402,699 5.4912 2.17%
2021-11-02 0 5.520 5.520 5.530 5.400 5.740 10,117,000 55,892,557 5.5246 5.438 5.438 5.448 5.320 5.655 10,269,805 5.4424 -2.13%
2021-11-01 0 5.640 5.640 5.650 5.450 5.690 5,063,200 28,424,844 5.6140 5.556 5.556 5.566 5.369 5.605 5,139,674 5.5305 1.26%
2021-10-29 0 5.570 5.560 5.570 5.560 5.750 4,137,200 23,261,290 5.6225 5.487 5.477 5.487 5.477 5.664 4,199,687 5.5388 -1.24%
2021-10-28 0 5.640 5.640 5.650 5.590 5.740 4,247,073 24,002,163 5.6515 5.556 5.556 5.566 5.507 5.655 4,311,220 5.5674 -0.70%
2021-10-27 0 5.680 5.670 5.680 5.660 5.760 4,623,500 26,289,391 5.6860 5.595 5.586 5.595 5.576 5.674 4,693,332 5.6014 -1.39%
2021-10-26 0 5.760 5.750 5.760 5.710 5.900 6,341,530 36,901,225 5.8190 5.674 5.664 5.674 5.625 5.812 6,437,311 5.7324 1.05%
2021-10-25 0 5.700 5.700 5.710 5.570 5.750 5,655,691 32,091,882 5.6743 5.615 5.615 5.625 5.487 5.664 5,741,113 5.5898 0.00%
2021-10-22 0 5.700 5.680 5.700 5.510 5.730 8,050,867 45,561,283 5.6592 5.615 5.595 5.615 5.428 5.645 8,172,466 5.5750 0.53%
2021-10-21 0 5.670 5.660 5.670 5.650 5.930 10,526,183 60,318,692 5.7303 5.586 5.576 5.586 5.566 5.842 10,685,168 5.6451 -3.57%
2021-10-20 0 5.880 5.870 5.880 5.790 5.950 6,297,326 37,038,957 5.8817 5.793 5.783 5.793 5.704 5.861 6,392,440 5.7942 0.00%
2021-10-19 0 5.880 5.870 5.880 5.650 5.880 9,251,063 53,729,522 5.8079 5.793 5.783 5.793 5.566 5.793 9,390,789 5.7215 3.34%
2021-10-18 0 5.690 5.670 5.690 5.560 5.740 5,906,831 33,277,235 5.6337 5.605 5.586 5.605 5.477 5.655 5,996,047 5.5499 -0.52%
2021-10-15 0 5.720 5.710 5.720 5.570 5.840 18,400,796 104,562,201 5.6825 5.635 5.625 5.635 5.487 5.753 18,678,718 5.5979 3.62%
2021-10-12 0 5.520 5.510 5.520 5.490 5.580 6,974,810 38,558,388 5.5282 5.438 5.428 5.438 5.408 5.497 7,080,156 5.4460 -0.18%
2021-10-11 0 5.530 5.500 5.530 5.450 5.630 16,344,700 90,279,256 5.5235 5.448 5.418 5.448 5.369 5.546 16,591,567 5.4413 0.73%
2021-10-08 0 5.490 5.470 5.490 5.470 5.590 5,128,870 28,296,745 5.5171 5.408 5.389 5.408 5.389 5.507 5,206,335 5.4351 -1.08%
2021-10-07 0 5.550 5.540 5.550 5.400 5.580 6,018,893 32,945,383 5.4737 5.467 5.458 5.467 5.320 5.497 6,109,801 5.3922 1.65%
2021-10-06 0 5.460 5.460 5.470 5.360 5.500 4,470,147 24,432,507 5.4657 5.379 5.379 5.389 5.280 5.418 4,537,663 5.3844 1.87%
2021-10-05 0 5.360 5.360 5.370 5.330 5.500 5,222,547 28,261,964 5.4115 5.280 5.280 5.290 5.251 5.418 5,301,427 5.3310 0.56%
2021-10-04 0 5.330 5.320 5.330 5.310 5.480 5,319,000 28,593,867 5.3758 5.251 5.241 5.251 5.231 5.398 5,399,337 5.2958 -2.74%
2021-09-30 0 5.480 5.480 5.490 5.310 5.500 8,008,074 43,380,431 5.4171 5.398 5.398 5.408 5.231 5.418 8,129,026 5.3365 0.55%
2021-09-29 0 5.450 5.440 5.450 5.380 5.600 10,401,600 56,317,011 5.4143 5.369 5.359 5.369 5.300 5.517 10,558,704 5.3337 -2.68%
2021-09-28 0 5.600 5.600 5.610 5.410 5.640 10,613,696 58,677,447 5.5285 5.517 5.517 5.527 5.330 5.556 10,774,003 5.4462 1.63%
2021-09-27 0 5.510 5.500 5.510 5.510 5.720 13,478,627 75,543,658 5.6047 5.428 5.418 5.428 5.428 5.635 13,682,206 5.5213 -1.96%
2021-09-24 0 5.620 5.610 5.620 5.560 5.770 15,231,767 85,290,560 5.5995 5.536 5.527 5.536 5.477 5.684 15,461,825 5.5162 -2.77%
2021-09-23 0 5.780 5.780 5.790 5.690 5.870 24,506,100 141,018,218 5.7544 5.694 5.694 5.704 5.605 5.783 24,876,235 5.6688 1.94%
2021-09-21 0 5.670 5.670 5.680 5.520 5.720 5,933,036 33,248,402 5.6039 5.586 5.586 5.595 5.438 5.635 6,022,647 5.5206 -0.87%
2021-09-20 0 5.720 5.710 5.720 5.670 5.910 7,416,383 42,453,537 5.7243 5.635 5.625 5.635 5.586 5.822 7,528,399 5.6391 -2.56%
2021-09-17 0 5.870 5.870 5.880 5.840 6.050 14,288,390 84,113,705 5.8869 5.783 5.783 5.793 5.753 5.960 14,504,199 5.7993 -2.98%
2021-09-16 0 6.050 6.050 6.070 6.040 6.460 11,464,100 70,655,379 6.1632 5.960 5.960 5.980 5.950 6.364 11,637,252 6.0715 -6.35%
2021-09-15 0 6.460 6.460 6.470 6.460 6.720 12,123,500 79,886,380 6.5894 6.364 6.364 6.374 6.364 6.620 12,306,611 6.4913 -2.27%
2021-09-14 0 6.610 6.600 6.610 6.550 6.840 8,808,209 58,548,265 6.6470 6.512 6.502 6.512 6.453 6.738 8,941,246 6.5481 -2.65%
2021-09-13 0 6.790 6.780 6.790 6.580 6.840 19,179,945 128,180,310 6.6830 6.689 6.679 6.689 6.482 6.738 19,469,635 6.5836 2.41%
2021-09-10 0 6.630 6.620 6.630 6.610 6.890 9,654,834 64,985,335 6.7309 6.531 6.522 6.531 6.512 6.787 9,800,659 6.6307 0.30%
2021-09-09 0 6.610 6.600 6.610 6.400 6.650 9,617,934 63,131,815 6.5640 6.512 6.502 6.512 6.305 6.551 9,763,201 6.4663 0.92%
2021-09-08 0 6.550 6.510 6.550 6.430 6.660 8,940,200 58,109,385 6.4998 6.453 6.413 6.453 6.334 6.561 9,075,231 6.4031 -1.80%
2021-09-07 0 6.670 6.670 6.680 6.630 6.760 3,225,700 21,562,392 6.6846 6.571 6.571 6.581 6.531 6.659 3,274,420 6.5851 -0.74%
2021-09-06 0 6.720 6.710 6.720 6.510 6.770 5,760,892 38,643,457 6.7079 6.620 6.610 6.620 6.413 6.669 5,847,903 6.6081 2.28%
2021-09-03 0 6.570 6.550 6.570 6.390 6.650 7,365,980 48,155,745 6.5376 6.472 6.453 6.472 6.295 6.551 7,477,234 6.4403 2.98%
2021-09-02 0 6.380 6.370 6.380 6.330 6.440 5,581,753 35,620,911 6.3817 6.285 6.275 6.285 6.236 6.344 5,666,059 6.2867 0.79%
2021-09-01 0 6.330 6.320 6.330 6.210 6.370 6,361,000 40,011,905 6.2902 6.236 6.226 6.236 6.118 6.275 6,457,075 6.1966 -0.47%
2021-08-31 0 6.360 6.360 6.370 6.210 6.390 7,934,452 49,871,848 6.2855 6.265 6.265 6.275 6.118 6.295 8,054,292 6.1920 0.63%
2021-08-30 0 6.320 6.310 6.320 6.180 6.470 7,181,000 45,823,445 6.3812 6.226 6.216 6.226 6.088 6.374 7,289,460 6.2863 2.60%
2021-08-27 0 6.160 6.150 6.160 6.130 6.230 6,112,000 37,637,382 6.1579 6.068 6.058 6.068 6.039 6.137 6,204,314 6.0663 -0.16%
2021-08-26 0 6.170 6.170 6.180 6.060 6.220 10,378,668 63,852,194 6.1523 6.078 6.078 6.088 5.970 6.127 10,535,425 6.0607 1.48%
2021-08-25 0 6.080 6.080 6.090 6.080 6.250 10,667,600 65,503,059 6.1404 5.990 5.990 5.999 5.990 6.157 10,828,721 6.0490 -2.88%
2021-08-24 0 6.260 6.250 6.260 6.210 6.350 7,619,320 47,630,831 6.2513 6.167 6.157 6.167 6.118 6.256 7,734,401 6.1583 -1.26%
2021-08-23 0 6.340 6.310 6.340 6.240 6.350 5,203,207 32,805,125 6.3048 6.246 6.216 6.246 6.147 6.256 5,281,795 6.2110 1.93%
2021-08-20 0 6.220 6.210 6.220 6.180 6.400 9,611,024 59,837,336 6.2259 6.127 6.118 6.127 6.088 6.305 9,756,187 6.1333 -2.20%
2021-08-19 0 6.360 6.330 6.360 6.300 6.610 10,102,557 64,654,067 6.3998 6.265 6.236 6.265 6.206 6.512 10,255,144 6.3045 -3.64%
2021-08-18 0 6.600 6.590 6.600 6.560 6.670 7,972,600 52,597,510 6.5973 6.502 6.492 6.502 6.462 6.571 8,093,017 6.4991 -1.05%
2021-08-17 0 6.670 6.670 6.680 6.590 6.910 10,851,501 72,690,916 6.6987 6.571 6.571 6.581 6.492 6.807 11,015,400 6.5990 -2.91%
2021-08-16 0 6.870 6.860 6.870 6.850 7.100 6,603,000 45,687,762 6.9192 6.768 6.758 6.768 6.748 6.994 6,702,730 6.8163 -0.87%
2021-08-13 0 6.930 6.920 6.930 6.810 6.970 6,464,738 44,679,692 6.9113 6.827 6.817 6.827 6.709 6.866 6,562,380 6.8085 1.02%
2021-08-12 0 6.860 6.850 6.860 6.850 6.950 6,828,464 47,097,965 6.8973 6.758 6.748 6.758 6.748 6.847 6,931,600 6.7947 -0.29%
2021-08-11 0 6.880 6.840 6.880 6.800 6.940 4,995,380 34,290,841 6.8645 6.778 6.738 6.778 6.699 6.837 5,070,829 6.7624 0.15%
2021-08-10 0 6.870 6.860 6.870 6.820 6.950 3,694,678 25,381,470 6.8697 6.768 6.758 6.768 6.719 6.847 3,750,482 6.7675 -0.15%
2021-08-09 0 6.880 6.870 6.880 6.600 6.920 9,194,034 62,599,048 6.8087 6.778 6.768 6.778 6.502 6.817 9,332,899 6.7074 -2.82%
2021-08-06 0 7.080 7.040 7.080 7.000 7.210 6,321,101 44,572,790 7.0514 6.975 6.935 6.975 6.896 7.103 6,416,574 6.9465 -0.70%
2021-08-05 0 7.130 7.130 7.150 7.100 7.360 3,366,500 24,332,745 7.2279 7.024 7.024 7.044 6.994 7.250 3,417,347 7.1204 -0.83%
2021-08-04 0 7.190 7.180 7.190 7.000 7.280 4,326,500 31,116,392 7.1920 7.083 7.073 7.083 6.896 7.172 4,391,847 7.0850 2.13%
2021-08-03 0 7.040 7.020 7.040 6.950 7.300 12,826,500 91,193,447 7.1098 6.935 6.916 6.935 6.847 7.191 13,020,229 7.0040 -3.56%
2021-08-02 0 7.300 7.300 7.310 7.250 7.560 11,026,455 80,794,987 7.3274 7.191 7.191 7.201 7.142 7.448 11,192,996 7.2184 -3.95%
2021-07-30 0 7.600 7.560 7.600 7.480 7.690 5,821,825 44,080,827 7.5717 7.487 7.448 7.487 7.369 7.576 5,909,757 7.4590 0.26%
2021-07-29 0 7.580 7.550 7.580 7.210 7.580 9,971,000 74,142,910 7.4359 7.467 7.438 7.467 7.103 7.467 10,121,600 7.3252 3.41%
2021-07-28 0 7.330 7.310 7.330 7.110 7.380 4,008,034 29,071,521 7.2533 7.221 7.201 7.221 7.004 7.270 4,068,571 7.1454 1.81%
2021-07-27 0 7.200 7.180 7.200 7.040 7.610 8,116,249 60,070,508 7.4013 7.093 7.073 7.093 6.935 7.497 8,238,835 7.2911 -1.64%
2021-07-26 0 7.320 7.310 7.320 6.960 7.400 9,803,600 70,807,849 7.2226 7.211 7.201 7.211 6.856 7.290 9,951,672 7.1152 2.81%
2021-07-23 0 7.120 7.120 7.130 7.070 7.380 5,863,000 42,212,310 7.1998 7.014 7.014 7.024 6.965 7.270 5,951,554 7.0927 -0.70%
2021-07-22 0 7.170 7.160 7.170 6.810 7.210 6,365,165 45,257,011 7.1101 7.063 7.053 7.063 6.709 7.103 6,461,303 7.0043 4.82%
2021-07-21 0 6.840 6.840 6.850 6.720 7.050 11,161,500 76,461,970 6.8505 6.738 6.738 6.748 6.620 6.945 11,330,081 6.7486 -2.70%
2021-07-20 0 7.030 7.020 7.030 6.980 7.160 5,495,690 38,725,011 7.0464 6.925 6.916 6.925 6.876 7.053 5,578,696 6.9416 -1.82%
2021-07-19 0 7.160 7.160 7.170 7.050 7.330 5,573,500 39,788,250 7.1388 7.053 7.053 7.063 6.945 7.221 5,657,681 7.0326 -2.45%
2021-07-16 0 7.340 7.340 7.350 7.300 7.500 4,781,295 35,154,203 7.3524 7.231 7.231 7.241 7.191 7.388 4,853,511 7.2430 -1.34%
2021-07-15 0 7.440 7.430 7.440 7.220 7.440 9,640,500 70,799,898 7.3440 7.329 7.319 7.329 7.113 7.329 9,786,108 7.2347 1.64%
2021-07-14 0 7.320 7.310 7.320 7.270 7.450 4,210,861 30,928,219 7.3449 7.211 7.201 7.211 7.162 7.339 4,274,461 7.2356 -1.48%
2021-07-13 0 7.430 7.420 7.430 7.270 7.480 5,877,739 43,536,430 7.4070 7.319 7.310 7.319 7.162 7.369 5,966,515 7.2968 1.50%
2021-07-12 0 7.320 7.310 7.320 7.310 7.530 4,413,449 32,661,870 7.4005 7.211 7.201 7.211 7.201 7.418 4,480,109 7.2904 -0.68%
2021-07-09 0 7.370 7.370 7.380 7.220 7.480 11,208,345 82,595,578 7.3691 7.260 7.260 7.270 7.113 7.369 11,377,634 7.2595 0.14%
2021-07-08 0 7.360 7.360 7.370 7.330 7.770 7,898,500 58,936,990 7.4618 7.250 7.250 7.260 7.221 7.654 8,017,797 7.3508 -4.91%
2021-07-07 0 7.740 7.730 7.740 7.550 7.740 3,844,389 29,449,134 7.6603 7.625 7.615 7.625 7.438 7.625 3,902,454 7.5463 0.39%
2021-07-06 0 7.710 7.700 7.710 7.530 7.730 2,289,729 17,536,043 7.6586 7.595 7.585 7.595 7.418 7.615 2,324,313 7.5446 1.45%
2021-07-05 0 7.600 7.590 7.600 7.530 7.780 3,627,000 27,740,822 7.6484 7.487 7.477 7.487 7.418 7.664 3,681,782 7.5346 0.93%
2021-07-02 0 7.530 7.530 7.540 7.410 7.620 5,773,640 43,473,505 7.5297 7.418 7.418 7.428 7.300 7.507 5,860,844 7.4176 2.03%
2021-06-30 0 7.380 7.380 7.390 7.240 7.480 5,557,790 41,147,791 7.4036 7.270 7.270 7.280 7.132 7.369 5,641,734 7.2935 1.65%
2021-06-29 0 7.260 7.260 7.270 7.210 7.500 11,274,500 82,309,695 7.3005 7.152 7.152 7.162 7.103 7.388 11,444,788 7.1919 -3.20%
2021-06-28 0 7.500 7.490 7.500 7.430 7.800 5,748,967 43,232,741 7.5201 7.388 7.379 7.388 7.319 7.684 5,835,798 7.4082 -3.97%
2021-06-25 0 7.810 7.800 7.810 7.550 7.980 8,537,997 66,495,229 7.7882 7.694 7.684 7.694 7.438 7.861 8,666,953 7.6723 3.44%
2021-06-24 0 7.550 7.540 7.550 7.350 7.570 4,561,092 34,171,155 7.4919 7.438 7.428 7.438 7.241 7.457 4,629,982 7.3804 1.21%
2021-06-23 0 7.460 7.460 7.480 7.450 7.580 3,124,071 23,435,883 7.5017 7.349 7.349 7.369 7.339 7.467 3,171,256 7.3901 -0.27%
2021-06-22 0 7.480 7.470 7.480 7.430 7.600 2,900,295 21,850,297 7.5338 7.369 7.359 7.369 7.319 7.487 2,944,100 7.4217 0.00%
2021-06-21 0 7.480 7.460 7.480 7.280 7.500 3,819,666 28,412,034 7.4384 7.369 7.349 7.369 7.172 7.388 3,877,358 7.3277 -0.80%
2021-06-18 0 7.540 7.540 7.560 7.420 7.630 8,312,373 62,481,242 7.5167 7.428 7.428 7.448 7.310 7.516 8,437,921 7.4048 -1.18%
2021-06-17 0 7.630 7.600 7.630 7.480 7.670 7,744,654 58,659,003 7.5741 7.516 7.487 7.516 7.369 7.556 7,861,628 7.4614 -2.05%
2021-06-16 0 7.790 7.780 7.790 7.780 7.940 3,736,500 29,188,690 7.8118 7.674 7.664 7.674 7.664 7.822 3,792,935 7.6955 -2.26%
2021-06-15 0 7.970 7.960 7.970 7.820 8.050 5,527,610 43,684,848 7.9030 7.851 7.842 7.851 7.704 7.930 5,611,098 7.7854 -2.80%
2021-06-11 0 8.200 8.190 8.200 8.030 8.250 4,684,509 38,270,323 8.1695 8.078 8.068 8.078 7.911 8.127 4,755,263 8.0480 3.54%
2021-06-10 0 7.920 7.910 7.920 7.910 8.130 4,947,301 39,512,078 7.9866 7.802 7.792 7.802 7.792 8.009 5,022,024 7.8678 -2.58%
2021-06-09 0 8.130 8.120 8.130 8.120 8.260 2,223,903 18,158,032 8.1649 8.009 7.999 8.009 7.999 8.137 2,257,492 8.0435 -0.36%
2021-06-08 0 8.220 8.210 8.220 8.130 8.320 2,481,000 20,463,170 8.2480 8.038 8.028 8.038 7.950 8.136 2,537,239 8.0651 0.37%
2021-06-07 0 8.190 8.180 8.190 8.040 8.350 4,279,746 35,138,786 8.2105 8.008 7.999 8.008 7.862 8.165 4,376,760 8.0285 1.87%
2021-06-04 0 8.040 8.010 8.040 7.970 8.160 7,089,992 56,847,965 8.0181 7.862 7.832 7.862 7.793 7.979 7,250,708 7.8403 -2.78%
2021-06-03 0 8.270 8.260 8.270 8.220 8.560 5,716,952 48,101,702 8.4139 8.087 8.077 8.087 8.038 8.370 5,846,544 8.2274 -2.01%
2021-06-02 0 8.440 8.440 8.450 8.390 8.580 6,915,213 58,513,249 8.4615 8.253 8.253 8.263 8.204 8.390 7,071,968 8.2740 -2.31%
2021-06-01 0 8.640 8.640 8.650 8.280 8.700 10,568,264 90,539,121 8.5671 8.448 8.448 8.458 8.096 8.507 10,807,826 8.3772 3.10%
2021-05-31 0 8.380 8.380 8.390 8.120 8.470 8,692,500 72,570,352 8.3486 8.194 8.194 8.204 7.940 8.282 8,889,542 8.1636 3.97%
2021-05-28 0 8.060 8.060 8.070 8.060 8.190 5,389,593 43,746,581 8.1169 7.881 7.881 7.891 7.881 8.008 5,511,765 7.9369 -1.10%
2021-05-27 0 8.150 8.130 8.150 8.020 8.270 8,832,508 71,941,519 8.1451 7.969 7.950 7.969 7.842 8.087 9,032,724 7.9645 -1.09%
2021-05-26 0 8.240 8.230 8.240 8.060 8.350 7,936,004 65,190,440 8.2145 8.057 8.048 8.057 7.881 8.165 8,115,898 8.0324 2.62%
2021-05-25 0 8.030 7.990 8.030 7.880 8.140 6,354,071 50,633,288 7.9686 7.852 7.813 7.852 7.705 7.960 6,498,106 7.7920 -1.35%
2021-05-24 0 8.140 8.140 8.150 8.120 8.420 4,369,774 35,939,879 8.2247 7.960 7.960 7.969 7.940 8.233 4,468,828 8.0423 -0.25%
2021-05-21 0 8.160 8.160 8.170 8.100 8.260 4,642,423 38,052,802 8.1968 7.979 7.979 7.989 7.920 8.077 4,747,658 8.0151 -0.97%
2021-05-20 0 8.240 8.230 8.240 8.000 8.470 10,036,819 81,966,820 8.1666 8.057 8.048 8.057 7.823 8.282 10,264,334 7.9856 -3.63%
2021-05-18 0 8.550 8.540 8.550 8.420 8.740 15,225,904 130,376,316 8.5628 8.360 8.351 8.360 8.233 8.546 15,571,046 8.3730 4.65%
2021-05-17 0 8.170 8.160 8.170 8.050 8.250 9,035,373 73,713,470 8.1583 7.989 7.979 7.989 7.872 8.067 9,240,187 7.9775 3.81%
2021-05-14 0 7.870 7.870 7.880 7.600 7.900 7,507,700 58,069,851 7.7347 7.696 7.696 7.705 7.432 7.725 7,677,885 7.5633 1.16%
2021-05-13 0 7.780 7.780 7.800 7.770 8.030 5,080,000 40,136,765 7.9009 7.608 7.608 7.627 7.598 7.852 5,195,154 7.7258 -3.83%
2021-05-12 0 8.090 8.080 8.090 7.920 8.150 5,192,796 41,721,834 8.0346 7.911 7.901 7.911 7.744 7.969 5,310,507 7.8565 0.75%
2021-05-11 0 8.030 8.020 8.030 7.880 8.330 17,739,000 142,647,797 8.0415 7.852 7.842 7.852 7.705 8.145 18,141,109 7.8632 -6.19%
2021-05-10 0 8.560 8.560 8.570 8.100 8.600 26,281,500 220,722,786 8.3984 8.370 8.370 8.380 7.920 8.409 26,877,251 8.2123 6.73%
2021-05-07 0 8.020 8.010 8.020 7.540 8.100 25,832,579 204,464,631 7.9150 7.842 7.832 7.842 7.373 7.920 26,418,154 7.7396 7.94%
2021-05-06 0 7.430 7.430 7.440 7.100 7.440 8,952,770 65,558,987 7.3228 7.265 7.265 7.275 6.943 7.275 9,155,712 7.1604 4.35%
2021-05-05 0 7.120 7.120 7.130 7.050 7.210 4,048,131 28,850,613 7.1269 6.962 6.962 6.972 6.894 7.050 4,139,894 6.9689 -0.84%
2021-05-04 0 7.180 7.180 7.190 7.010 7.240 8,933,000 63,770,261 7.1387 7.021 7.021 7.031 6.855 7.080 9,135,494 6.9805 3.91%
2021-05-03 0 6.910 6.910 6.940 6.850 7.190 6,859,607 47,571,479 6.9350 6.757 6.757 6.786 6.698 7.031 7,015,101 6.7813 -1.99%
2021-04-30 0 7.050 7.040 7.050 7.030 7.250 5,833,500 41,284,515 7.0771 6.894 6.884 6.894 6.874 7.089 5,965,734 6.9203 -2.76%
2021-04-29 0 7.250 7.240 7.250 7.210 7.360 5,468,082 39,886,445 7.2944 7.089 7.080 7.089 7.050 7.197 5,592,033 7.1327 -0.28%
2021-04-28 0 7.270 7.250 7.270 7.140 7.270 3,438,705 24,825,152 7.2193 7.109 7.089 7.109 6.982 7.109 3,516,654 7.0593 0.55%
2021-04-27 0 7.230 7.220 7.230 7.120 7.430 6,955,078 50,391,770 7.2453 7.070 7.060 7.070 6.962 7.265 7,112,736 7.0847 -0.82%
2021-04-26 0 7.290 7.260 7.290 7.230 7.580 8,495,949 62,542,901 7.3615 7.128 7.099 7.128 7.070 7.412 8,688,536 7.1983 -4.33%
2021-04-23 0 7.620 7.600 7.620 7.460 7.630 3,079,313 23,264,367 7.5551 7.451 7.432 7.451 7.295 7.461 3,149,115 7.3876 -0.13%
2021-04-22 0 7.630 7.630 7.660 7.620 7.750 3,282,124 25,188,539 7.6745 7.461 7.461 7.490 7.451 7.578 3,356,523 7.5044 0.13%
2021-04-21 0 7.620 7.610 7.620 7.520 7.680 4,109,957 31,252,530 7.6041 7.451 7.441 7.451 7.353 7.510 4,203,122 7.4356 -0.91%
2021-04-20 0 7.690 7.690 7.700 7.560 7.730 2,898,044 22,208,311 7.6632 7.520 7.520 7.529 7.392 7.559 2,963,737 7.4933 -0.13%
2021-04-19 0 7.700 7.700 7.720 7.610 7.770 9,304,440 71,836,559 7.7207 7.529 7.529 7.549 7.441 7.598 9,515,354 7.5495 1.45%
2021-04-16 0 7.590 7.580 7.590 7.560 7.750 9,749,600 74,786,503 7.6707 7.422 7.412 7.422 7.392 7.578 9,970,605 7.5007 2.02%
2021-04-15 0 7.440 7.440 7.450 7.340 7.490 3,029,021 22,439,527 7.4082 7.275 7.275 7.285 7.177 7.324 3,097,683 7.2440 0.00%
2021-04-14 0 7.440 7.440 7.450 7.370 7.510 5,548,743 41,227,934 7.4301 7.275 7.275 7.285 7.207 7.344 5,674,522 7.2654 1.50%
2021-04-13 0 7.330 7.320 7.330 7.300 7.460 3,424,494 25,184,571 7.3542 7.168 7.158 7.168 7.138 7.295 3,502,121 7.1912 -0.41%
2021-04-12 0 7.360 7.350 7.360 7.310 7.710 6,326,700 47,070,619 7.4400 7.197 7.187 7.197 7.148 7.539 6,470,114 7.2751 -3.29%
2021-04-09 0 7.610 7.610 7.640 7.440 7.780 10,824,567 83,064,815 7.6737 7.441 7.441 7.471 7.275 7.608 11,069,939 7.5036 2.70%
2021-04-08 0 7.410 7.410 7.460 7.140 7.500 7,112,098 52,461,485 7.3764 7.246 7.246 7.295 6.982 7.334 7,273,316 7.2129 2.63%
2021-04-07 0 7.220 7.210 7.220 7.050 7.290 8,382,594 60,377,041 7.2027 7.060 7.050 7.060 6.894 7.128 8,572,611 7.0430 1.55%
2021-04-01 0 7.110 7.100 7.110 6.960 7.140 4,968,630 35,066,106 7.0575 6.952 6.943 6.952 6.806 6.982 5,081,259 6.9011 0.57%
2021-03-31 0 7.070 7.060 7.070 6.910 7.080 5,302,032 37,075,486 6.9927 6.913 6.904 6.913 6.757 6.923 5,422,219 6.8377 -0.28%
2021-03-30 0 7.090 7.060 7.090 6.960 7.140 4,858,621 34,243,155 7.0479 6.933 6.904 6.933 6.806 6.982 4,968,757 6.8917 0.85%
2021-03-29 0 7.030 7.020 7.030 6.940 7.190 5,865,442 41,399,339 7.0582 6.874 6.864 6.874 6.786 7.031 5,998,400 6.9017 0.14%
2021-03-26 0 7.020 7.020 7.030 6.950 7.150 11,880,300 83,039,403 6.9897 6.864 6.864 6.874 6.796 6.992 12,149,603 6.8347 -1.82%
2021-03-25 0 7.150 7.130 7.150 7.050 7.400 10,636,297 75,694,694 7.1166 6.992 6.972 6.992 6.894 7.236 10,877,401 6.9589 -1.24%
2021-03-24 0 7.240 7.210 7.240 7.130 7.380 6,348,809 45,709,347 7.1997 7.080 7.050 7.080 6.972 7.216 6,492,724 7.0401 -2.16%
2021-03-23 0 7.400 7.400 7.430 7.400 7.780 6,895,837 51,570,528 7.4785 7.236 7.236 7.265 7.236 7.608 7,052,152 7.3127 -4.39%
2021-03-22 0 7.740 7.720 7.740 7.600 7.790 7,262,000 55,883,005 7.6953 7.568 7.549 7.568 7.432 7.617 7,426,616 7.5247 0.91%
2021-03-19 0 7.670 7.670 7.680 7.490 7.740 14,139,675 108,211,780 7.6531 7.500 7.500 7.510 7.324 7.568 14,460,194 7.4834 0.66%
2021-03-18 0 7.620 7.610 7.620 7.580 7.890 7,349,395 56,536,714 7.6927 7.451 7.441 7.451 7.412 7.715 7,515,992 7.5222 -0.13%
2021-03-17 0 7.630 7.620 7.630 7.410 7.680 5,422,805 40,979,444 7.5569 7.461 7.451 7.461 7.246 7.510 5,545,730 7.3894 0.53%
2021-03-16 0 7.590 7.580 7.590 7.340 7.630 7,362,483 55,217,810 7.4999 7.422 7.412 7.422 7.177 7.461 7,529,376 7.3336 0.93%
2021-03-15 0 7.520 7.510 7.520 7.430 7.770 5,151,752 39,041,155 7.5782 7.353 7.344 7.353 7.265 7.598 5,268,532 7.4103 -0.79%
2021-03-12 0 7.580 7.580 7.590 7.580 7.870 6,247,552 47,909,510 7.6685 7.412 7.412 7.422 7.412 7.696 6,389,172 7.4985 -3.32%
2021-03-11 0 7.840 7.830 7.840 7.600 7.850 5,395,976 41,957,540 7.7757 7.666 7.656 7.666 7.432 7.676 5,518,292 7.6034 3.16%
2021-03-10 0 7.600 7.590 7.600 7.480 7.660 4,632,327 35,191,008 7.5968 7.432 7.422 7.432 7.314 7.490 4,737,333 7.4284 2.56%
2021-03-09 0 7.410 7.400 7.410 7.130 7.590 4,870,386 35,883,071 7.3676 7.246 7.236 7.246 6.972 7.422 4,980,788 7.2043 0.82%
2021-03-08 0 7.350 7.350 7.360 7.340 7.720 5,852,000 43,981,815 7.5157 7.187 7.187 7.197 7.177 7.549 5,984,654 7.3491 -1.47%
2021-03-05 0 7.460 7.460 7.470 7.400 7.650 8,743,631 65,421,946 7.4822 7.295 7.295 7.304 7.236 7.480 8,941,832 7.3164 -3.12%
2021-03-04 0 7.700 7.700 7.710 7.680 7.890 8,565,619 66,249,075 7.7343 7.529 7.529 7.539 7.510 7.715 8,759,785 7.5629 -4.35%
2021-03-03 0 8.050 8.040 8.050 7.920 8.110 4,745,444 38,062,943 8.0209 7.872 7.862 7.872 7.744 7.930 4,853,014 7.8432 2.03%
2021-03-02 0 7.890 7.890 7.910 7.730 8.050 7,351,500 57,776,212 7.8591 7.715 7.715 7.735 7.559 7.872 7,518,144 7.6849 -0.63%
2021-03-01 0 7.940 7.940 7.960 7.700 8.010 8,170,977 64,227,075 7.8604 7.764 7.764 7.784 7.529 7.832 8,356,197 7.6862 1.15%
2021-02-26 0 7.850 7.840 7.850 7.800 8.190 15,471,594 122,996,818 7.9498 7.676 7.666 7.676 7.627 8.008 15,822,305 7.7736 -5.65%
2021-02-25 0 8.320 8.320 8.330 8.260 8.560 7,151,000 59,743,850 8.3546 8.136 8.136 8.145 8.077 8.370 7,313,099 8.1694 -1.30%
2021-02-24 0 8.430 8.430 8.440 8.320 8.970 10,816,102 92,621,544 8.5633 8.243 8.243 8.253 8.136 8.771 11,061,282 8.3735 -3.21%
2021-02-23 0 8.710 8.710 8.720 8.640 9.100 12,061,200 106,937,122 8.8662 8.517 8.517 8.527 8.448 8.898 12,334,604 8.6697 -0.57%
2021-02-22 0 8.760 8.760 8.790 8.490 9.220 21,378,020 191,265,446 8.9468 8.566 8.566 8.595 8.302 9.016 21,862,618 8.7485 3.91%
2021-02-19 0 8.430 8.430 8.440 8.110 8.450 6,139,102 50,980,076 8.3042 8.243 8.243 8.253 7.930 8.263 6,278,264 8.1201 1.69%
2021-02-18 0 8.290 8.290 8.300 8.260 8.560 7,080,977 59,171,561 8.3564 8.106 8.106 8.116 8.077 8.370 7,241,489 8.1712 -2.24%
2021-02-17 0 8.480 8.480 8.490 8.280 8.520 5,949,898 49,951,541 8.3954 8.292 8.292 8.302 8.096 8.331 6,084,771 8.2093 -1.17%
2021-02-16 0 8.580 8.570 8.580 8.350 8.680 8,063,000 69,185,765 8.5806 8.390 8.380 8.390 8.165 8.488 8,245,773 8.3905 1.54%
2021-02-11 0 8.450 8.450 8.470 8.310 8.500 1,861,437 15,635,438 8.3997 8.263 8.263 8.282 8.126 8.312 1,903,632 8.2135 0.60%
2021-02-10 0 8.400 8.400 8.430 8.300 8.460 3,825,500 32,173,492 8.4103 8.214 8.214 8.243 8.116 8.272 3,912,217 8.2239 1.20%
2021-02-09 0 8.300 8.290 8.300 8.280 8.430 4,044,517 33,739,566 8.3421 8.116 8.106 8.116 8.096 8.243 4,136,198 8.1571 0.97%
2021-02-08 0 8.220 8.220 8.240 8.160 8.440 8,185,861 67,766,902 8.2785 8.038 8.038 8.057 7.979 8.253 8,371,419 8.0950 0.49%
2021-02-05 0 8.180 8.170 8.180 8.060 8.190 5,398,773 43,899,289 8.1313 7.999 7.989 7.999 7.881 8.008 5,521,153 7.9511 -1.45%
2021-02-04 0 8.300 8.280 8.300 8.120 8.510 7,507,272 62,115,252 8.2740 8.116 8.096 8.116 7.940 8.321 7,677,447 8.0906 -2.58%
2021-02-03 0 8.520 8.520 8.550 8.430 8.670 4,695,394 40,101,888 8.5407 8.331 8.331 8.360 8.243 8.478 4,801,830 8.3514 -0.35%
2021-02-02 0 8.550 8.550 8.570 8.550 8.740 9,392,890 80,941,713 8.6173 8.360 8.360 8.380 8.360 8.546 9,605,809 8.4263 -1.72%
2021-02-01 0 8.700 8.690 8.700 8.430 8.730 6,713,398 57,860,963 8.6187 8.507 8.497 8.507 8.243 8.536 6,865,578 8.4277 3.45%
2021-01-29 0 8.410 8.400 8.410 8.300 8.640 6,429,750 54,123,086 8.4176 8.224 8.214 8.224 8.116 8.448 6,575,500 8.2310 -0.24%
2021-01-28 0 8.430 8.420 8.430 8.430 8.670 10,193,276 87,402,196 8.5745 8.243 8.233 8.243 8.243 8.478 10,424,338 8.3844 -3.88%
2021-01-27 0 8.770 8.750 8.770 8.660 9.000 5,019,700 43,833,971 8.7324 8.576 8.556 8.576 8.468 8.801 5,133,487 8.5388 -2.56%
2021-01-26 0 9.000 8.990 9.000 8.750 9.000 4,673,200 41,416,288 8.8625 8.801 8.791 8.801 8.556 8.801 4,779,132 8.6661 0.90%
2021-01-25 0 8.920 8.920 8.930 8.740 8.940 6,493,775 57,432,520 8.8442 8.722 8.722 8.732 8.546 8.742 6,640,976 8.6482 0.79%
2021-01-22 0 8.850 8.850 8.890 8.850 9.300 5,468,238 49,158,547 8.9898 8.654 8.654 8.693 8.654 9.094 5,592,192 8.7906 -3.80%
2021-01-21 0 9.200 9.200 9.210 9.190 9.450 6,386,870 59,472,745 9.3117 8.996 8.996 9.006 8.986 9.241 6,531,648 9.1053 -0.43%
2021-01-20 0 9.240 9.230 9.240 8.990 9.250 7,274,487 66,608,568 9.1565 9.035 9.025 9.035 8.791 9.045 7,439,386 8.9535 2.44%
2021-01-19 0 9.020 9.000 9.020 8.880 9.120 5,299,000 47,505,565 8.9650 8.820 8.801 8.820 8.683 8.918 5,419,118 8.7663 1.92%
2021-01-18 0 8.850 8.850 8.860 8.550 8.930 5,008,039 44,005,813 8.7870 8.654 8.654 8.664 8.360 8.732 5,121,562 8.5923 -1.34%
2021-01-15 0 8.970 8.960 8.970 8.750 8.980 5,272,115 46,692,129 8.8564 8.771 8.761 8.771 8.556 8.781 5,391,624 8.6601 1.93%
2021-01-14 0 8.800 8.800 8.810 8.780 8.980 4,628,100 40,837,364 8.8238 8.605 8.605 8.615 8.585 8.781 4,733,010 8.6282 -1.01%
2021-01-13 0 8.890 8.890 8.900 8.850 9.080 8,243,642 73,515,890 8.9179 8.693 8.693 8.703 8.654 8.879 8,430,509 8.7202 -1.44%
2021-01-12 0 9.020 9.010 9.020 8.880 9.100 4,756,653 42,785,005 8.9948 8.820 8.810 8.820 8.683 8.898 4,864,477 8.7954 -0.33%
2021-01-11 0 9.050 9.020 9.050 8.940 9.250 6,816,229 61,679,328 9.0489 8.849 8.820 8.849 8.742 9.045 6,970,740 8.8483 -4.13%
2021-01-08 0 9.440 9.420 9.440 9.260 9.560 5,476,017 51,359,046 9.3789 9.231 9.211 9.231 9.055 9.348 5,600,148 9.1710 -1.05%
2021-01-07 0 9.540 9.530 9.540 9.250 9.720 7,241,788 68,790,237 9.4991 9.329 9.319 9.329 9.045 9.505 7,405,945 9.2885 0.63%
2021-01-06 0 9.480 9.460 9.480 9.360 9.730 6,361,888 60,266,835 9.4731 9.270 9.250 9.270 9.153 9.514 6,506,100 9.2631 -1.66%
2021-01-05 0 9.640 9.610 9.640 9.450 9.690 6,880,600 65,960,921 9.5865 9.426 9.397 9.426 9.241 9.475 7,036,570 9.3740 1.47%
2021-01-04 0 9.500 9.500 9.510 9.310 9.540 5,476,000 51,797,025 9.4589 9.289 9.289 9.299 9.104 9.329 5,600,130 9.2493 2.93%
2020-12-31 0 9.230 9.230 9.300 9.030 9.350 5,440,500 50,381,980 9.2605 9.025 9.025 9.094 8.830 9.143 5,563,826 9.0553 2.21%
2020-12-30 0 9.030 9.030 9.040 8.880 9.130 7,986,689 71,579,048 8.9623 8.830 8.830 8.840 8.683 8.928 8,167,732 8.7636 -0.66%
2020-12-29 0 9.090 9.090 9.100 8.910 9.210 4,364,685 39,211,889 8.9839 8.889 8.889 8.898 8.713 9.006 4,463,624 8.7848 0.33%
2020-12-28 0 9.060 9.060 9.070 9.050 9.350 5,703,212 52,296,723 9.1697 8.859 8.859 8.869 8.849 9.143 5,832,493 8.9664 0.44%
2020-12-24 0 9.020 9.020 9.060 9.020 9.250 3,401,995 31,069,162 9.1326 8.820 8.820 8.859 8.820 9.045 3,479,112 8.9302 -0.66%
2020-12-23 0 9.080 9.060 9.080 8.980 9.300 5,641,000 51,153,590 9.0682 8.879 8.859 8.879 8.781 9.094 5,768,871 8.8672 -1.30%
2020-12-22 0 9.200 9.200 9.210 9.170 9.700 10,545,244 98,454,991 9.3364 8.996 8.996 9.006 8.967 9.485 10,784,284 9.1295 -7.07%
2020-12-21 0 9.900 9.880 9.900 9.500 9.950 38,220,345 376,431,179 9.8490 9.681 9.661 9.681 9.289 9.729 39,086,726 9.6307 -0.20%
2020-12-18 0 9.920 9.900 9.920 8.720 9.920 41,865,008 398,083,202 9.5087 9.700 9.681 9.700 8.527 9.700 42,814,007 9.2980 15.35%
2020-12-17 0 8.600 8.590 8.600 8.480 8.770 25,602,140 220,131,224 8.5982 8.409 8.400 8.409 8.292 8.576 26,182,491 8.4076 0.00%
2020-12-16 0 8.600 8.590 8.600 8.570 8.800 25,950,500 223,230,647 8.6022 8.409 8.400 8.409 8.380 8.605 26,538,748 8.4115 -0.35%
2020-12-15 0 8.630 8.620 8.630 8.580 8.760 23,366,053 201,948,080 8.6428 8.439 8.429 8.439 8.390 8.566 23,895,716 8.4512 -2.38%
2020-12-14 0 8.840 8.840 8.850 8.840 9.280 10,966,275 97,553,764 8.8958 8.644 8.644 8.654 8.644 9.074 11,214,859 8.6986 -4.74%
2020-12-11 0 9.280 9.280 9.320 9.270 9.460 4,248,360 39,568,705 9.3139 9.074 9.074 9.113 9.065 9.250 4,344,662 9.1074 -1.59%
2020-12-10 0 9.430 9.420 9.430 9.250 9.600 5,631,872 52,888,884 9.3910 9.221 9.211 9.221 9.045 9.387 5,759,536 9.1828 -2.58%
2020-12-09 0 9.680 9.680 9.700 9.680 10.00 2,905,593 28,378,970 9.7670 9.465 9.465 9.485 9.465 9.778 2,971,457 9.5505 -2.32%
2020-12-08 0 9.910 9.880 9.910 9.840 10.10 3,447,936 34,220,299 9.9249 9.690 9.661 9.690 9.622 9.876 3,526,094 9.7049 0.71%
2020-12-07 0 9.840 9.830 9.840 9.800 10.18 3,677,500 36,311,292 9.8739 9.622 9.612 9.622 9.583 9.954 3,760,862 9.6550 -3.15%
2020-12-04 0 10.16 10.16 10.18 9.960 10.24 4,524,500 45,974,885 10.161 9.935 9.935 9.954 9.739 10.01 4,627,062 9.9361 2.11%
2020-12-03 0 9.950 9.950 9.960 9.860 10.12 3,405,867 33,874,240 9.9458 9.729 9.729 9.739 9.641 9.896 3,483,071 9.7254 0.00%
2020-12-02 0 9.950 9.940 9.950 9.900 10.28 5,471,500 54,843,885 10.024 9.729 9.720 9.729 9.681 10.05 5,595,528 9.8014 -0.90%
2020-12-01 0 10.04 10.00 10.04 9.860 10.08 3,316,017 33,086,459 9.9778 9.817 9.778 9.817 9.641 9.857 3,391,185 9.7566 0.80%
2020-11-30 0 9.960 9.950 9.960 9.770 10.20 15,483,399 154,259,322 9.9629 9.739 9.729 9.739 9.553 9.974 15,834,378 9.7421 0.50%
2020-11-27 0 9.910 9.910 9.920 9.810 10.06 3,997,790 39,699,055 9.9303 9.690 9.690 9.700 9.593 9.837 4,088,412 9.7101 -0.20%
2020-11-26 0 9.930 9.930 9.940 9.650 9.960 5,147,962 50,828,570 9.8735 9.710 9.710 9.720 9.436 9.739 5,264,656 9.6547 2.37%
2020-11-25 0 9.700 9.700 9.720 9.620 10.00 8,283,748 80,688,578 9.7406 9.485 9.485 9.505 9.407 9.778 8,471,525 9.5247 -1.72%
2020-11-24 0 9.870 9.870 9.900 9.750 10.06 11,301,544 111,307,024 9.8488 9.651 9.651 9.681 9.534 9.837 11,557,728 9.6305 -4.17%
2020-11-23 0 10.30 10.30 10.32 10.12 10.38 5,270,015 54,148,331 10.275 10.07 10.07 10.09 9.896 10.15 5,389,476 10.047 1.78%
2020-11-20 0 10.12 10.12 10.14 10.02 10.30 5,116,614 51,923,508 10.148 9.896 9.896 9.915 9.798 10.07 5,232,598 9.9231 -0.78%
2020-11-19 0 10.20 10.20 10.22 10.08 10.30 3,918,785 40,032,363 10.216 9.974 9.974 9.993 9.857 10.07 4,007,616 9.9891 -1.35%
2020-11-18 0 10.34 10.34 10.36 10.08 10.40 5,723,228 58,774,074 10.269 10.11 10.11 10.13 9.857 10.17 5,852,963 10.042 1.97%
2020-11-17 0 10.14 10.12 10.14 10.00 10.50 9,314,000 94,650,080 10.162 9.915 9.896 9.915 9.778 10.27 9,525,130 9.9369 -4.70%
2020-11-16 0 10.64 10.64 10.66 10.34 10.76 7,116,734 75,464,304 10.604 10.40 10.40 10.42 10.11 10.52 7,278,057 10.369 2.90%
2020-11-13 0 10.34 10.32 10.34 10.04 10.46 6,080,510 62,590,612 10.294 10.11 10.09 10.11 9.817 10.23 6,218,343 10.065 1.77%
2020-11-12 0 10.16 10.16 10.22 9.850 10.28 5,118,506 52,119,320 10.183 9.935 9.935 9.993 9.632 10.05 5,234,533 9.9568 1.60%
2020-11-11 0 10.00 9.990 10.00 9.970 10.40 11,177,072 113,358,537 10.142 9.778 9.769 9.778 9.749 10.17 11,430,435 9.9173 -4.21%
2020-11-10 0 10.44 10.42 10.44 10.30 10.82 11,326,400 118,591,105 10.470 10.21 10.19 10.21 10.07 10.58 11,583,148 10.238 -9.38%
2020-11-09 0 11.52 11.50 11.52 11.28 11.68 9,200,864 105,586,569 11.476 11.26 11.25 11.26 11.03 11.42 9,409,430 11.221 0.88%
2020-11-06 0 11.42 11.38 11.42 10.78 11.42 17,185,352 191,566,475 11.147 11.17 11.13 11.17 10.54 11.17 17,574,911 10.900 8.97%
2020-11-05 0 10.48 10.46 10.48 10.14 10.54 7,829,370 80,911,644 10.334 10.25 10.23 10.25 9.915 10.31 8,006,847 10.105 0.77%
2020-11-04 0 10.40 10.40 10.44 10.32 10.70 5,924,569 62,073,060 10.477 10.17 10.17 10.21 10.09 10.46 6,058,868 10.245 -0.38%
2020-11-03 0 10.44 10.44 10.48 10.30 10.88 6,942,719 73,266,480 10.553 10.21 10.21 10.25 10.07 10.64 7,100,097 10.319 -1.14%
2020-11-02 0 10.56 10.54 10.56 9.960 10.60 7,094,276 73,601,451 10.375 10.33 10.31 10.33 9.739 10.37 7,255,090 10.145 6.13%
2020-10-30 0 9.950 9.950 9.960 9.920 10.26 5,431,385 54,883,150 10.105 9.729 9.729 9.739 9.700 10.03 5,554,504 9.8808 -1.68%
2020-10-29 0 10.12 10.12 10.20 9.660 10.26 6,746,557 67,306,928 9.9765 9.896 9.896 9.974 9.446 10.03 6,899,488 9.7554 0.40%
2020-10-28 0 10.08 10.08 10.10 9.910 10.36 5,510,210 55,768,296 10.121 9.857 9.857 9.876 9.690 10.13 5,635,116 9.8966 0.00%
2020-10-27 0 10.08 10.04 10.08 9.940 10.36 6,718,316 67,628,355 10.066 9.857 9.817 9.857 9.720 10.13 6,870,607 9.8431 1.31%
2020-10-23 0 9.950 9.920 9.950 9.880 10.16 6,449,000 64,374,950 9.9822 9.729 9.700 9.729 9.661 9.935 6,595,186 9.7609 -2.07%
2020-10-22 0 10.16 10.10 10.16 10.08 10.44 4,444,527 45,253,138 10.182 9.935 9.876 9.935 9.857 10.21 4,545,276 9.9561 -2.12%
2020-10-21 0 10.38 10.38 10.40 9.900 10.48 6,414,300 65,861,322 10.268 10.15 10.15 10.17 9.681 10.25 6,559,700 10.040 5.38%
2020-10-20 0 9.850 9.850 9.880 9.840 10.10 2,050,970 20,320,103 9.9076 9.632 9.632 9.661 9.622 9.876 2,097,462 9.6880 0.00%
2020-10-19 0 9.850 9.850 9.860 9.750 10.02 3,173,000 31,319,679 9.8707 9.632 9.632 9.641 9.534 9.798 3,244,926 9.6519 -1.70%
2020-10-16 0 10.02 10.00 10.02 9.920 10.38 3,691,500 37,043,743 10.035 9.798 9.778 9.798 9.700 10.15 3,775,179 9.8124 -1.76%
2020-10-15 0 10.20 10.18 10.20 9.810 10.28 4,956,500 49,606,520 10.008 9.974 9.954 9.974 9.593 10.05 5,068,854 9.7865 0.99%
2020-10-14 0 10.10 10.08 10.10 9.800 10.10 5,099,754 50,981,579 9.9969 9.876 9.857 9.876 9.583 9.876 5,215,356 9.7753 0.40%
2020-10-12 0 10.06 10.00 10.06 9.910 10.18 4,712,700 47,220,899 10.020 9.837 9.778 9.837 9.690 9.954 4,819,528 9.7978 2.76%
2020-10-09 0 9.790 9.780 9.790 9.770 9.990 2,629,548 25,910,565 9.8536 9.573 9.563 9.573 9.553 9.769 2,689,155 9.6352 -1.11%
2020-10-08 0 9.900 9.860 9.900 9.460 9.900 3,807,046 37,069,971 9.7372 9.681 9.641 9.681 9.250 9.681 3,893,344 9.5214 1.54%
2020-10-07 0 9.750 9.740 9.750 9.420 9.790 5,179,556 50,015,354 9.6563 9.534 9.524 9.534 9.211 9.573 5,296,967 9.4423 -0.81%
2020-10-06 0 9.830 9.810 9.830 9.410 9.850 3,865,322 37,487,084 9.6983 9.612 9.593 9.612 9.201 9.632 3,952,941 9.4833 4.91%
2020-10-05 0 9.370 9.340 9.370 9.150 9.520 2,722,987 25,355,843 9.3118 9.162 9.133 9.162 8.947 9.309 2,784,712 9.1054 -0.74%
2020-09-30 0 9.440 9.430 9.440 9.320 9.580 3,593,000 33,835,642 9.4171 9.231 9.221 9.231 9.113 9.368 3,674,446 9.2084 1.40%
2020-09-29 0 9.310 9.310 9.350 9.310 9.640 4,773,334 45,102,234 9.4488 9.104 9.104 9.143 9.104 9.426 4,881,536 9.2394 -2.00%
2020-09-28 0 9.500 9.500 9.510 9.180 9.570 4,987,000 47,155,507 9.4557 9.289 9.289 9.299 8.977 9.358 5,100,046 9.2461 1.28%
2020-09-25 0 9.380 9.380 9.400 9.380 9.780 10,461,926 99,418,347 9.5029 9.172 9.172 9.192 9.172 9.563 10,699,078 9.2922 -0.64%
2020-09-24 0 9.440 9.430 9.440 9.270 9.730 16,782,500 157,707,885 9.3972 9.231 9.221 9.231 9.065 9.514 17,162,927 9.1889 -2.18%
2020-09-23 0 9.650 9.620 9.650 9.490 9.910 12,062,659 116,523,629 9.6599 9.436 9.407 9.436 9.280 9.690 12,336,096 9.4457 -1.13%
2020-09-22 0 9.760 9.750 9.760 9.630 10.10 8,744,829 86,134,775 9.8498 9.544 9.534 9.544 9.417 9.876 8,943,057 9.6315 -2.59%
2020-09-21 0 10.02 10.02 10.04 10.02 10.50 18,833,925 194,048,697 10.303 9.798 9.798 9.817 9.798 10.27 19,260,854 10.075 -4.02%
2020-09-18 0 10.44 10.42 10.44 10.10 10.78 99,076,832 1,035,402,722 10.451 10.21 10.19 10.21 9.876 10.54 101,322,712 10.219 -3.33%
2020-09-17 0 10.80 10.76 10.80 10.50 10.90 35,252,468 377,002,119 10.694 10.56 10.52 10.56 10.27 10.66 36,051,573 10.457 2.86%
2020-09-16 0 10.50 10.46 10.50 9.970 10.60 32,441,480 338,324,248 10.429 10.27 10.23 10.27 9.749 10.37 33,176,866 10.198 2.94%
2020-09-15 0 10.20 10.18 10.20 9.700 10.38 39,653,000 401,400,707 10.123 9.974 9.954 9.974 9.485 10.15 40,551,857 9.8985 5.92%
2020-09-14 0 9.630 9.610 9.630 8.640 9.650 42,113,000 393,362,524 9.3406 9.417 9.397 9.417 8.448 9.436 43,067,620 9.1336 13.96%
2020-09-11 0 8.450 8.440 8.450 8.360 8.540 3,458,383 29,149,270 8.4286 8.263 8.253 8.263 8.175 8.351 3,536,778 8.2418 0.00%
2020-09-10 0 8.450 8.440 8.450 8.430 8.790 7,600,000 65,168,620 8.5748 8.263 8.253 8.263 8.243 8.595 7,772,277 8.3848 0.00%
2020-09-09 0 8.450 8.440 8.450 8.420 8.600 5,694,501 48,319,055 8.4852 8.263 8.253 8.263 8.233 8.409 5,823,584 8.2971 -1.52%
2020-09-08 0 8.580 8.580 8.590 8.450 8.890 9,518,702 82,039,044 8.6187 8.390 8.390 8.400 8.263 8.693 9,734,473 8.4277 -2.28%
2020-09-07 0 8.780 8.750 8.780 8.650 8.900 7,246,427 63,909,669 8.8195 8.585 8.556 8.585 8.458 8.703 7,410,690 8.6240 -0.34%
2020-09-04 0 8.810 8.810 8.820 8.690 8.840 10,865,147 95,149,245 8.7573 8.615 8.615 8.624 8.497 8.644 11,111,439 8.5632 -0.34%
2020-09-03 0 8.840 8.830 8.840 8.820 9.070 8,232,414 73,699,570 8.9524 8.644 8.634 8.644 8.624 8.869 8,419,027 8.7539 -2.00%
2020-09-02 0 9.020 8.990 9.020 8.800 9.030 9,553,000 85,523,705 8.9525 8.820 8.791 8.820 8.605 8.830 9,769,548 8.7541 0.22%
2020-09-01 0 9.000 8.990 9.000 8.720 9.010 15,507,967 137,250,259 8.8503 8.801 8.791 8.801 8.527 8.810 15,859,503 8.6541 3.69%
2020-08-31 0 8.680 8.680 8.790 8.680 9.320 16,286,500 144,953,502 8.9002 8.488 8.488 8.595 8.488 9.113 16,655,683 8.7029 -3.23%
2020-08-28 0 8.970 8.930 8.970 8.720 9.030 6,356,835 56,707,154 8.9207 8.771 8.732 8.771 8.527 8.830 6,500,932 8.7229 -0.11%
2020-08-27 0 8.980 8.960 8.980 8.780 9.140 9,383,726 83,730,110 8.9229 8.781 8.761 8.781 8.585 8.937 9,596,437 8.7251 0.34%
2020-08-26 0 8.950 8.920 8.950 8.800 9.270 10,689,213 96,072,732 8.9878 8.752 8.722 8.752 8.605 9.065 10,931,517 8.7886 -1.32%
2020-08-25 0 9.070 9.070 9.080 8.950 9.110 4,291,560 38,808,814 9.0431 8.869 8.869 8.879 8.752 8.908 4,388,841 8.8426 -0.44%
2020-08-24 0 9.110 9.080 9.110 8.920 9.200 4,876,500 44,211,635 9.0663 8.908 8.879 8.908 8.722 8.996 4,987,041 8.8653 0.44%
2020-08-21 0 9.070 9.070 9.090 9.030 9.280 5,345,080 48,763,238 9.1230 8.869 8.869 8.889 8.830 9.074 5,466,243 8.9208 -0.66%
2020-08-20 0 9.130 9.110 9.130 8.860 9.270 7,093,149 64,637,944 9.1127 8.928 8.908 8.928 8.664 9.065 7,253,937 8.9107 0.44%
2020-08-19 0 9.090 9.090 9.130 9.010 9.300 5,878,812 53,525,172 9.1048 8.889 8.889 8.928 8.810 9.094 6,012,073 8.9029 -2.26%
2020-08-18 0 9.300 9.290 9.300 9.090 9.300 10,777,310 99,472,929 9.2298 9.094 9.084 9.094 8.889 9.094 11,021,611 9.0253 4.14%
2020-08-17 0 8.930 8.910 8.930 8.660 8.980 12,565,734 111,069,116 8.8390 8.732 8.713 8.732 8.468 8.781 12,850,575 8.6431 2.41%
2020-08-14 0 8.720 8.710 8.720 8.660 8.850 6,832,300 59,665,381 8.7328 8.527 8.517 8.527 8.468 8.654 6,987,175 8.5393 0.23%
2020-08-13 0 8.700 8.700 8.710 8.540 8.790 12,302,177 106,803,701 8.6817 8.507 8.507 8.517 8.351 8.595 12,581,044 8.4893 0.00%
2020-08-12 0 8.700 8.700 8.710 8.330 8.750 43,458,058 370,384,609 8.5228 8.507 8.507 8.517 8.145 8.556 44,443,168 8.3339 -4.71%
2020-08-11 0 9.130 9.130 9.150 9.130 9.590 23,465,736 218,283,496 9.3022 8.928 8.928 8.947 8.928 9.377 23,997,659 9.0960 -5.49%
2020-08-10 0 9.660 9.640 9.660 9.570 10.10 13,224,000 128,025,903 9.6813 9.446 9.426 9.446 9.358 9.876 13,523,763 9.4667 -5.11%
2020-08-07 0 10.18 10.18 10.20 9.940 10.66 19,272,133 198,034,841 10.276 9.954 9.954 9.974 9.720 10.42 19,708,995 10.048 -3.05%
2020-08-06 0 10.50 10.50 10.52 9.900 10.60 24,124,920 247,746,760 10.269 10.27 10.27 10.29 9.681 10.37 24,671,785 10.042 6.82%
2020-08-05 0 9.830 9.820 9.830 9.620 9.870 15,734,623 154,109,995 9.7943 9.612 9.602 9.612 9.407 9.651 16,091,297 9.5772 4.02%
2020-08-04 0 9.450 9.440 9.450 9.320 9.650 12,798,000 120,856,642 9.4434 9.241 9.231 9.241 9.113 9.436 13,088,106 9.2341 -1.25%
2020-08-03 0 9.570 9.570 9.580 9.450 9.710 8,011,836 76,697,518 9.5730 9.358 9.358 9.368 9.241 9.495 8,193,449 9.3608 -0.93%
2020-07-31 0 9.660 9.650 9.660 9.300 9.750 26,892,602 256,675,937 9.5445 9.446 9.436 9.446 9.094 9.534 27,502,205 9.3329 2.55%
2020-07-30 0 9.420 9.420 9.430 9.310 9.950 15,854,245 151,517,856 9.5569 9.211 9.211 9.221 9.104 9.729 16,213,630 9.3451 -4.37%
2020-07-29 0 9.850 9.840 9.850 9.700 9.890 17,042,223 167,030,347 9.8010 9.632 9.622 9.632 9.485 9.671 17,428,537 9.5837 2.28%
2020-07-28 0 9.630 9.620 9.630 9.570 11.52 67,414,563 684,862,231 10.159 9.417 9.407 9.417 9.358 11.26 68,942,721 9.9338 -12.14%
2020-07-27 0 10.96 10.94 10.96 10.20 10.98 43,012,337 459,771,212 10.689 10.72 10.70 10.72 9.974 10.74 43,987,344 10.452 9.38%
2020-07-24 0 10.02 10.00 10.02 9.900 10.24 7,051,590 70,617,882 10.014 9.798 9.778 9.798 9.681 10.01 7,211,436 9.7925 -1.18%
2020-07-23 0 10.14 10.12 10.14 9.860 10.30 6,548,174 66,171,992 10.105 9.915 9.896 9.915 9.641 10.07 6,696,608 9.8814 0.80%
2020-07-22 0 10.06 10.04 10.06 10.00 10.50 8,394,437 85,914,947 10.235 9.837 9.817 9.837 9.778 10.27 8,584,723 10.008 1.11%
2020-07-21 0 9.950 9.940 9.950 9.840 10.24 8,232,068 82,030,861 9.9648 9.729 9.720 9.729 9.622 10.01 8,418,673 9.7439 1.22%
2020-07-20 0 9.830 9.800 9.830 9.590 9.980 5,321,424 52,207,375 9.8108 9.612 9.583 9.612 9.377 9.759 5,442,050 9.5933 2.40%
2020-07-17 0 9.600 9.600 9.640 9.370 9.720 5,059,000 48,612,407 9.6091 9.387 9.387 9.426 9.162 9.505 5,173,678 9.3961 0.42%
2020-07-16 0 9.560 9.560 9.590 9.510 10.16 5,121,500 49,820,755 9.7278 9.348 9.348 9.377 9.299 9.935 5,237,595 9.5121 -4.78%
2020-07-15 0 10.04 10.02 10.04 9.780 10.22 7,705,500 76,991,450 9.9918 9.817 9.798 9.817 9.563 9.993 7,880,169 9.7703 2.24%
2020-07-14 0 9.820 9.810 9.820 9.740 10.20 10,908,500 107,989,920 9.8996 9.602 9.593 9.602 9.524 9.974 11,155,775 9.6802 -5.39%
2020-07-13 0 10.38 10.36 10.38 10.24 10.54 6,636,000 69,116,610 10.415 10.15 10.13 10.15 10.01 10.31 6,786,425 10.185 1.57%
2020-07-10 0 10.22 10.18 10.22 10.06 10.54 10,309,558 105,558,364 10.239 9.993 9.954 9.993 9.837 10.31 10,543,256 10.012 -3.40%
2020-07-09 0 10.58 10.56 10.58 10.30 10.74 15,909,354 167,688,818 10.540 10.35 10.33 10.35 10.07 10.50 16,269,988 10.307 3.93%
2020-07-08 0 10.18 10.14 10.18 9.710 10.18 15,201,977 152,242,837 10.015 9.954 9.915 9.954 9.495 9.954 15,546,576 9.7927 6.37%
2020-07-07 0 9.570 9.560 9.570 9.530 9.870 10,634,105 102,847,030 9.6714 9.358 9.348 9.358 9.319 9.651 10,875,160 9.4571 0.53%
2020-07-06 0 9.520 9.520 9.530 9.040 9.570 11,693,545 109,585,122 9.3714 9.309 9.309 9.319 8.840 9.358 11,958,615 9.1637 3.48%
2020-07-03 0 9.200 9.200 9.210 9.140 9.270 6,074,524 56,097,889 9.2349 8.996 8.996 9.006 8.937 9.065 6,212,222 9.0302 0.22%
2020-07-02 0 9.180 9.150 9.180 8.970 9.180 11,357,000 103,578,272 9.1202 8.977 8.947 8.977 8.771 8.977 11,614,441 8.9181 1.44%
2020-06-30 0 9.050 9.050 9.060 8.910 9.190 6,011,000 54,297,526 9.0330 8.849 8.849 8.859 8.713 8.986 6,147,258 8.8328 -0.88%
2020-06-29 0 9.130 9.110 9.130 8.930 9.190 6,742,233 61,167,557 9.0723 8.928 8.908 8.928 8.732 8.986 6,895,066 8.8712 0.33%
2020-06-26 0 9.100 9.090 9.100 8.690 9.100 10,451,346 94,015,149 8.9955 8.898 8.889 8.898 8.497 8.898 10,688,258 8.7961 4.72%
2020-06-24 0 8.690 8.690 8.700 8.620 8.830 6,487,440 56,468,473 8.7043 8.497 8.497 8.507 8.429 8.634 6,634,498 8.5113 0.70%
2020-06-23 0 8.630 8.630 8.640 8.600 8.830 5,573,570 48,235,110 8.6543 8.439 8.439 8.448 8.409 8.634 5,699,912 8.4624 -0.80%
2020-06-22 0 8.700 8.690 8.700 8.600 8.800 8,957,124 78,020,501 8.7104 8.507 8.497 8.507 8.409 8.605 9,160,165 8.5174 3.45%
2020-06-19 0 8.410 8.410 8.420 8.400 8.740 8,662,850 73,281,920 8.4593 8.224 8.224 8.233 8.214 8.546 8,859,220 8.2718 -2.10%
2020-06-18 0 8.590 8.590 8.610 8.330 8.640 7,290,488 62,069,963 8.5138 8.400 8.400 8.419 8.145 8.448 7,455,749 8.3251 3.00%
2020-06-17 0 8.340 8.340 8.360 8.330 8.590 10,929,573 91,811,060 8.4002 8.155 8.155 8.175 8.145 8.400 11,177,325 8.2140 -2.11%
2020-06-16 0 8.520 8.520 8.550 8.520 8.710 6,096,100 52,343,248 8.5863 8.331 8.331 8.360 8.331 8.517 6,234,287 8.3960 -0.12%
2020-06-15 0 8.530 8.530 8.540 8.510 8.850 6,653,000 57,184,643 8.5953 8.341 8.341 8.351 8.321 8.654 6,803,811 8.4048 -3.83%
2020-06-12 0 8.870 8.850 8.870 8.630 8.890 5,732,000 50,521,735 8.8140 8.673 8.654 8.673 8.439 8.693 5,861,933 8.6186 -2.31%
2020-06-11 0 9.080 9.060 9.080 8.950 9.130 9,191,193 83,247,408 9.0573 8.879 8.859 8.879 8.752 8.928 9,399,540 8.8565 2.83%
2020-06-10 0 8.830 8.820 8.830 8.750 8.920 8,112,183 71,594,091 8.8255 8.634 8.624 8.634 8.556 8.722 8,296,071 8.6299 0.46%
2020-06-09 0 8.790 8.790 8.800 8.690 8.940 9,024,500 79,338,497 8.7915 8.595 8.595 8.605 8.497 8.742 9,229,068 8.5966 0.61%
2020-06-08 0 8.780 8.780 8.800 8.540 8.880 16,756,000 146,753,941 8.7583 8.543 8.543 8.562 8.309 8.640 17,221,344 8.5216 -2.01%
2020-06-05 0 8.960 8.960 9.010 8.960 9.150 8,374,086 75,551,429 9.0221 8.718 8.718 8.767 8.718 8.903 8,606,650 8.7783 -0.88%
2020-06-04 0 9.040 9.030 9.040 8.920 9.220 10,740,574 97,335,075 9.0624 8.796 8.786 8.796 8.679 8.971 11,038,859 8.8175 -3.73%
2020-06-03 0 9.390 9.380 9.390 9.340 9.700 7,209,547 68,156,291 9.4536 9.136 9.127 9.136 9.088 9.438 7,409,769 9.1982 -3.30%
2020-06-02 0 9.710 9.710 9.730 9.620 9.900 3,031,500 29,662,040 9.7846 9.448 9.448 9.467 9.360 9.632 3,115,690 9.5202 -0.41%
2020-06-01 0 9.750 9.740 9.750 9.570 9.880 5,686,771 55,464,634 9.7533 9.487 9.477 9.487 9.311 9.613 5,844,703 9.4897 2.85%
2020-05-29 0 9.480 9.470 9.480 9.300 9.580 9,414,552 89,218,458 9.4767 9.224 9.214 9.224 9.049 9.321 9,676,011 9.2206 0.85%
2020-05-28 0 9.400 9.400 9.410 9.300 9.540 5,905,652 55,630,827 9.4199 9.146 9.146 9.156 9.049 9.282 6,069,663 9.1654 0.97%
2020-05-27 0 9.310 9.310 9.320 9.220 9.680 13,746,000 129,800,492 9.4428 9.058 9.058 9.068 8.971 9.418 14,127,751 9.1876 -5.19%
2020-05-26 0 9.820 9.810 9.820 9.560 9.890 3,059,555 30,018,609 9.8114 9.555 9.545 9.555 9.302 9.623 3,144,524 9.5463 2.40%
2020-05-25 0 9.590 9.590 9.600 9.480 9.690 4,898,500 46,993,110 9.5934 9.331 9.331 9.341 9.224 9.428 5,034,540 9.3341 -0.83%
2020-05-22 0 9.670 9.670 9.690 9.580 9.760 11,336,214 109,669,330 9.6742 9.409 9.409 9.428 9.321 9.496 11,651,041 9.4128 -2.13%
2020-05-21 0 9.880 9.880 9.890 9.850 9.990 10,263,820 101,906,546 9.9287 9.613 9.613 9.623 9.584 9.720 10,548,865 9.6604 -1.20%
2020-05-20 0 10.00 9.980 10.00 9.850 10.06 9,046,500 90,267,190 9.9781 9.730 9.710 9.730 9.584 9.788 9,297,738 9.7085 4.71%
2020-05-19 0 9.550 9.550 9.560 9.540 9.990 11,388,500 110,653,105 9.7162 9.292 9.292 9.302 9.282 9.720 11,704,779 9.4537 -5.45%
2020-05-18 0 10.10 10.10 10.12 9.520 10.20 20,156,600 201,087,507 9.9763 9.827 9.827 9.847 9.263 9.924 20,716,385 9.7067 7.45%
2020-05-15 0 9.400 9.390 9.400 9.010 9.420 8,982,500 83,634,905 9.3109 9.146 9.136 9.146 8.767 9.165 9,231,960 9.0593 5.98%
2020-05-14 0 8.870 8.860 8.870 8.770 9.030 4,197,122 37,192,176 8.8614 8.630 8.621 8.630 8.533 8.786 4,313,684 8.6219 -0.56%
2020-05-13 0 8.920 8.920 8.930 8.850 9.000 4,404,000 39,319,282 8.9281 8.679 8.679 8.689 8.611 8.757 4,526,307 8.6868 0.34%
2020-05-12 0 8.890 8.890 8.920 8.890 9.110 5,171,520 46,394,527 8.9712 8.650 8.650 8.679 8.650 8.864 5,315,142 8.7287 -3.37%
2020-05-11 0 9.200 9.200 9.210 9.060 9.280 4,225,787 38,549,214 9.1224 8.951 8.951 8.961 8.815 9.029 4,343,145 8.8759 -0.86%
2020-05-08 0 9.280 9.270 9.280 9.000 9.290 9,207,194 84,602,581 9.1887 9.029 9.020 9.029 8.757 9.039 9,462,894 8.9405 4.86%
2020-05-07 0 8.850 8.850 8.880 8.700 8.900 4,973,467 43,988,656 8.8447 8.611 8.611 8.640 8.465 8.660 5,111,589 8.6057 0.34%
2020-05-06 0 8.820 8.820 8.840 8.690 8.960 5,970,500 52,906,045 8.8612 8.582 8.582 8.601 8.455 8.718 6,136,312 8.6218 1.38%
2020-05-05 0 8.700 8.700 8.720 8.650 8.860 3,356,298 29,296,837 8.7289 8.465 8.465 8.484 8.416 8.621 3,449,508 8.4930 0.35%
2020-05-04 0 8.670 8.670 8.710 8.410 8.760 7,600,386 65,485,421 8.6161 8.436 8.436 8.475 8.183 8.523 7,811,462 8.3832 -1.03%
2020-04-29 0 8.760 8.760 8.770 8.670 8.940 6,195,886 54,384,927 8.7776 8.523 8.523 8.533 8.436 8.698 6,367,957 8.5404 0.11%
2020-04-28 0 8.750 8.750 8.760 8.610 9.110 9,827,300 86,483,043 8.8003 8.514 8.514 8.523 8.377 8.864 10,100,222 8.5625 -3.42%
2020-04-27 0 9.060 9.060 9.080 8.860 9.230 16,454,000 149,404,455 9.0801 8.815 8.815 8.835 8.621 8.981 16,910,957 8.8348 -3.00%
2020-04-24 0 9.340 9.340 9.380 9.060 9.450 17,703,377 164,660,618 9.3011 9.088 9.088 9.127 8.815 9.195 18,195,032 9.0498 3.20%
2020-04-23 0 9.050 9.050 9.060 8.900 9.160 12,430,598 112,644,503 9.0619 8.805 8.805 8.815 8.660 8.912 12,775,818 8.8170 2.61%
2020-04-22 0 8.820 8.810 8.820 8.620 8.890 7,214,000 63,207,057 8.7617 8.582 8.572 8.582 8.387 8.650 7,414,346 8.5250 1.03%
2020-04-21 0 8.730 8.720 8.730 8.570 8.800 8,820,205 76,652,145 8.6905 8.494 8.484 8.494 8.338 8.562 9,065,158 8.4557 0.46%
2020-04-20 0 8.690 8.680 8.690 8.400 8.750 9,949,500 85,945,499 8.6382 8.455 8.445 8.455 8.173 8.514 10,225,816 8.4048 2.84%
2020-04-17 0 8.450 8.450 8.490 8.450 8.800 24,454,660 209,564,324 8.5695 8.222 8.222 8.261 8.222 8.562 25,133,810 8.3379 -0.82%
2020-04-16 0 8.520 8.520 8.530 8.230 8.670 12,229,498 103,760,751 8.4845 8.290 8.290 8.300 8.008 8.436 12,569,133 8.2552 2.53%
2020-04-15 0 8.310 8.310 8.340 8.280 8.600 10,995,765 92,738,479 8.4340 8.085 8.085 8.115 8.056 8.368 11,301,137 8.2061 -1.31%
2020-04-14 0 8.420 8.390 8.420 8.310 8.830 20,290,980 172,677,208 8.5100 8.192 8.163 8.192 8.085 8.591 20,854,497 8.2801 2.93%
2020-04-09 0 8.180 8.160 8.180 7.910 8.180 9,573,500 77,345,715 8.0791 7.959 7.940 7.959 7.696 7.959 9,839,373 7.8608 0.99%
2020-04-08 0 8.100 8.080 8.100 7.950 8.130 6,284,000 50,548,947 8.0441 7.881 7.862 7.881 7.735 7.910 6,458,518 7.8267 -1.46%
2020-04-07 0 8.220 8.210 8.220 7.990 8.300 15,643,960 127,449,116 8.1469 7.998 7.988 7.998 7.774 8.076 16,078,421 7.9267 6.61%
2020-04-06 0 7.710 7.700 7.710 7.380 7.740 5,699,000 43,327,375 7.6026 7.502 7.492 7.502 7.181 7.531 5,857,272 7.3972 -0.13%
2020-04-03 0 7.720 7.720 7.730 7.560 7.810 7,984,539 61,530,838 7.7062 7.511 7.511 7.521 7.356 7.599 8,206,284 7.4980 0.52%
2020-04-02 0 7.680 7.630 7.680 7.440 7.680 5,570,468 42,026,087 7.5444 7.472 7.424 7.472 7.239 7.472 5,725,170 7.3406 0.39%
2020-04-01 0 7.650 7.640 7.650 7.430 7.660 10,500,805 79,107,358 7.5335 7.443 7.434 7.443 7.229 7.453 10,792,431 7.3299 -1.67%
2020-03-31 0 7.780 7.750 7.780 7.370 7.830 10,488,920 80,430,482 7.6681 7.570 7.541 7.570 7.171 7.618 10,780,216 7.4609 2.50%
2020-03-30 0 7.590 7.580 7.590 7.500 7.750 6,710,290 50,957,889 7.5940 7.385 7.375 7.385 7.297 7.541 6,896,647 7.3888 -1.43%
2020-03-27 0 7.700 7.700 7.710 7.690 8.060 10,879,500 84,820,325 7.7963 7.492 7.492 7.502 7.482 7.842 11,181,643 7.5857 -2.28%
2020-03-26 0 7.880 7.840 7.880 7.790 8.020 6,875,300 54,195,513 7.8826 7.667 7.628 7.667 7.580 7.803 7,066,240 7.6696 -0.63%
2020-03-25 0 7.930 7.860 7.930 7.750 8.440 22,167,708 178,570,538 8.0554 7.716 7.648 7.716 7.541 8.212 22,783,345 7.8378 3.12%
2020-03-24 0 7.690 7.690 7.700 7.110 7.840 24,092,407 181,958,306 7.5525 7.482 7.482 7.492 6.918 7.628 24,761,497 7.3484 17.58%
2020-03-23 0 6.540 6.540 6.590 6.540 7.190 23,305,500 159,669,720 6.8512 6.363 6.363 6.412 6.363 6.996 23,952,736 6.6660 -13.61%
2020-03-20 0 7.570 7.550 7.570 7.040 7.660 13,871,069 102,424,773 7.3841 7.365 7.346 7.365 6.850 7.453 14,256,294 7.1845 6.02%
2020-03-19 0 7.140 7.140 7.210 6.880 7.680 25,260,678 181,939,243 7.2025 6.947 6.947 7.015 6.694 7.472 25,962,213 7.0078 -5.31%
2020-03-18 0 7.540 7.530 7.540 7.500 8.070 14,484,768 113,389,290 7.8282 7.336 7.327 7.336 7.297 7.852 14,887,036 7.6166 -0.53%
2020-03-17 0 7.580 7.580 7.590 7.360 7.880 11,169,500 84,920,325 7.6029 7.375 7.375 7.385 7.161 7.667 11,479,697 7.3974 -1.04%
2020-03-16 0 7.660 7.650 7.660 7.540 8.010 18,530,000 143,747,223 7.7575 7.453 7.443 7.453 7.336 7.794 19,044,612 7.5479 -4.25%
2020-03-13 0 8.000 7.990 8.000 7.340 8.020 25,735,356 195,620,700 7.6012 7.784 7.774 7.784 7.142 7.803 26,450,073 7.3958 -4.53%
2020-03-12 0 8.380 8.380 8.420 8.160 8.620 14,737,785 122,888,256 8.3383 8.154 8.154 8.192 7.940 8.387 15,147,080 8.1130 -4.77%
2020-03-11 0 8.800 8.800 8.810 8.760 8.930 7,582,000 66,856,368 8.8178 8.562 8.562 8.572 8.523 8.689 7,792,566 8.5795 -1.12%
2020-03-10 0 8.900 8.900 8.910 8.900 9.300 12,809,500 115,677,820 9.0306 8.660 8.660 8.669 8.660 9.049 13,165,243 8.7866 -6.02%
2020-03-09 0 9.470 9.470 9.480 9.440 9.880 14,361,500 138,254,407 9.6267 9.214 9.214 9.224 9.185 9.613 14,760,345 9.3666 -1.87%
2020-03-06 0 9.650 9.650 9.660 9.600 9.830 11,641,803 113,188,498 9.7226 9.389 9.389 9.399 9.341 9.564 11,965,117 9.4599 1.79%
2020-03-05 0 9.480 9.470 9.480 9.350 9.550 4,398,000 41,520,920 9.4409 9.224 9.214 9.224 9.097 9.292 4,520,140 9.1858 -0.42%
2020-03-04 0 9.520 9.510 9.520 9.460 9.700 9,534,103 91,443,121 9.5912 9.263 9.253 9.263 9.204 9.438 9,798,882 9.3320 2.26%
2020-03-03 0 9.310 9.310 9.320 9.230 9.540 7,962,648 74,266,900 9.3269 9.058 9.058 9.068 8.981 9.282 8,183,785 9.0749 -0.11%
2020-03-02 0 9.320 9.320 9.330 9.090 9.380 5,525,881 51,280,054 9.2800 9.068 9.068 9.078 8.844 9.127 5,679,345 9.0292 0.32%
2020-02-28 0 9.290 9.290 9.300 9.210 9.540 11,955,519 111,492,926 9.3256 9.039 9.039 9.049 8.961 9.282 12,287,545 9.0737 -4.13%
2020-02-27 0 9.690 9.680 9.690 9.420 9.840 11,979,198 116,617,591 9.7350 9.428 9.418 9.428 9.165 9.574 12,311,882 9.4720 1.57%
2020-02-26 0 9.540 9.540 9.570 9.280 9.600 10,686,660 101,580,574 9.5054 9.282 9.282 9.311 9.029 9.341 10,983,448 9.2485 1.60%
2020-02-25 0 9.390 9.380 9.390 9.320 9.690 17,441,975 165,793,868 9.5055 9.136 9.127 9.136 9.068 9.428 17,926,370 9.2486 -3.89%
2020-02-24 0 9.770 9.770 9.780 9.550 9.900 23,993,500 233,925,741 9.7495 9.506 9.506 9.516 9.292 9.632 24,659,843 9.4861 2.95%
2020-02-21 0 9.490 9.480 9.490 9.240 9.550 17,798,116 167,871,384 9.4320 9.234 9.224 9.234 8.990 9.292 18,292,402 9.1771 3.26%
2020-02-20 0 9.190 9.190 9.200 8.860 9.250 13,404,200 122,369,715 9.1292 8.942 8.942 8.951 8.621 9.000 13,776,459 8.8825 3.84%
2020-02-19 0 8.850 8.850 8.860 8.760 8.960 7,390,608 65,389,775 8.8477 8.611 8.611 8.621 8.523 8.718 7,595,859 8.6086 2.67%
2020-02-18 0 8.620 8.620 8.630 8.580 8.660 3,260,000 28,115,149 8.6243 8.387 8.387 8.397 8.348 8.426 3,350,536 8.3912 0.23%
2020-02-17 0 8.600 8.590 8.600 8.550 8.680 3,202,500 27,569,197 8.6086 8.368 8.358 8.368 8.319 8.445 3,291,439 8.3760 -0.12%
2020-02-14 0 8.610 8.600 8.610 8.520 8.700 4,366,000 37,687,297 8.6320 8.377 8.368 8.377 8.290 8.465 4,487,252 8.3987 0.35%
2020-02-13 0 8.580 8.560 8.580 8.390 8.600 5,746,500 48,991,712 8.5255 8.348 8.329 8.348 8.163 8.368 5,906,091 8.2951 2.26%
2020-02-12 0 8.390 8.390 8.400 8.220 8.480 4,561,496 38,313,584 8.3993 8.163 8.163 8.173 7.998 8.251 4,688,177 8.1724 0.84%
2020-02-11 0 8.320 8.320 8.340 8.190 8.370 3,838,500 31,876,505 8.3044 8.095 8.095 8.115 7.969 8.144 3,945,102 8.0800 0.73%
2020-02-10 0 8.260 8.250 8.260 8.180 8.330 5,343,975 44,044,769 8.2419 8.037 8.027 8.037 7.959 8.105 5,492,387 8.0192 -0.84%
2020-02-07 0 8.330 8.330 8.340 8.220 8.390 5,277,087 43,887,713 8.3167 8.105 8.105 8.115 7.998 8.163 5,423,641 8.0919 0.24%
2020-02-06 0 8.310 8.290 8.310 7.950 8.330 6,503,200 53,688,945 8.2558 8.085 8.066 8.085 7.735 8.105 6,683,806 8.0327 -0.12%
2020-02-05 0 8.320 8.320 8.330 8.140 8.360 8,242,140 68,050,403 8.2564 8.095 8.095 8.105 7.920 8.134 8,471,039 8.0333 0.36%
2020-02-04 0 8.290 8.290 8.300 8.140 8.470 15,535,675 128,941,461 8.2997 8.066 8.066 8.076 7.920 8.241 15,967,129 8.0754 -1.31%
2020-02-03 0 8.400 8.380 8.400 8.270 8.920 18,766,284 158,033,653 8.4211 8.173 8.154 8.173 8.047 8.679 19,287,458 8.1936 -4.65%
2020-01-31 0 8.810 8.800 8.810 8.720 8.920 6,230,500 54,850,122 8.8035 8.572 8.562 8.572 8.484 8.679 6,403,532 8.5656 -1.34%
2020-01-30 0 8.930 8.920 8.930 8.700 8.970 12,711,000 112,699,423 8.8663 8.689 8.679 8.689 8.465 8.728 13,064,007 8.6267 3.00%
2020-01-29 0 8.670 8.660 8.670 8.510 8.850 9,495,500 82,163,840 8.6529 8.436 8.426 8.436 8.280 8.611 9,759,207 8.4191 -2.58%
2020-01-24 0 8.900 8.900 8.920 8.750 8.960 2,473,000 21,821,063 8.8237 8.660 8.660 8.679 8.514 8.718 2,541,680 8.5853 0.23%
2020-01-23 0 8.880 8.860 8.880 8.760 9.160 5,985,508 53,114,122 8.8738 8.640 8.621 8.640 8.523 8.912 6,151,736 8.6340 -3.06%
2020-01-22 0 9.160 9.150 9.160 8.930 9.160 5,521,200 50,170,158 9.0868 8.912 8.903 8.912 8.689 8.912 5,674,534 8.8413 0.77%
2020-01-21 0 9.090 9.070 9.090 9.030 9.300 12,435,500 114,060,867 9.1722 8.844 8.825 8.844 8.786 9.049 12,780,856 8.9244 -1.09%
2020-01-20 0 9.190 9.180 9.190 9.020 9.220 5,229,519 47,753,482 9.1315 8.942 8.932 8.942 8.776 8.971 5,374,752 8.8848 1.10%
2020-01-17 0 9.090 9.080 9.090 8.870 9.230 13,105,649 118,662,050 9.0543 8.844 8.835 8.844 8.630 8.981 13,469,617 8.8096 2.13%
2020-01-16 0 8.900 8.890 8.900 8.850 8.990 4,465,408 39,760,720 8.9042 8.660 8.650 8.660 8.611 8.747 4,589,420 8.6636 -0.45%
2020-01-15 0 8.940 8.930 8.940 8.840 8.940 8,869,027 78,971,886 8.9042 8.698 8.689 8.698 8.601 8.698 9,115,336 8.6636 0.68%
2020-01-14 0 8.880 8.860 8.880 8.690 8.910 10,482,569 92,513,257 8.8254 8.640 8.621 8.640 8.455 8.669 10,773,689 8.5870 0.91%
2020-01-13 0 8.800 8.790 8.800 8.680 8.820 8,097,212 70,771,843 8.7403 8.562 8.552 8.562 8.445 8.582 8,322,086 8.5041 0.57%
2020-01-10 0 8.750 8.750 8.760 8.700 8.950 10,890,500 95,630,055 8.7811 8.514 8.514 8.523 8.465 8.708 11,192,949 8.5438 -2.45%
2020-01-09 0 8.970 8.960 8.970 8.830 8.980 17,788,154 158,408,765 8.9053 8.728 8.718 8.728 8.591 8.737 18,282,163 8.6647 -3.65%
2020-01-08 0 9.310 9.310 9.320 9.030 9.740 31,672,494 295,718,899 9.3368 9.058 9.058 9.068 8.786 9.477 32,552,096 9.0845 0.65%
2020-01-07 0 9.250 9.250 9.260 9.030 9.300 13,906,409 127,735,410 9.1854 9.000 9.000 9.010 8.786 9.049 14,292,615 8.9372 -1.80%
2020-01-06 0 9.420 9.410 9.420 9.230 9.640 29,765,173 279,394,343 9.3866 9.165 9.156 9.165 8.981 9.380 30,591,806 9.1330 4.90%
2020-01-03 0 8.980 8.970 8.980 8.600 9.050 24,686,940 220,137,969 8.9172 8.737 8.728 8.737 8.368 8.805 25,372,541 8.6762 5.03%
2020-01-02 0 8.550 8.550 8.560 8.510 8.650 4,984,860 42,694,407 8.5648 8.319 8.319 8.329 8.280 8.416 5,123,299 8.3334 -0.70%
2019-12-31 0 8.610 8.610 8.630 8.520 8.690 6,134,320 52,945,546 8.6310 8.377 8.377 8.397 8.290 8.455 6,304,681 8.3978 1.06%
2019-12-30 0 8.520 8.510 8.520 8.430 8.630 7,685,250 65,469,390 8.5188 8.290 8.280 8.290 8.202 8.397 7,898,683 8.2886 0.47%
2019-12-27 0 8.480 8.480 8.490 8.450 8.610 13,309,252 113,476,814 8.5262 8.251 8.251 8.261 8.222 8.377 13,678,874 8.2958 1.80%
2019-12-24 0 8.330 8.330 8.350 8.250 8.480 3,211,000 26,944,280 8.3912 8.105 8.105 8.124 8.027 8.251 3,300,175 8.1645 -0.12%
2019-12-23 0 8.340 8.320 8.340 8.200 8.340 4,448,660 36,811,096 8.2746 8.115 8.095 8.115 7.978 8.115 4,572,207 8.0511 1.46%
2019-12-20 0 8.220 8.220 8.250 8.190 8.370 8,301,314 68,285,471 8.2259 7.998 7.998 8.027 7.969 8.144 8,531,857 8.0036 -1.20%
2019-12-19 0 8.320 8.300 8.320 8.160 8.330 6,230,512 51,469,476 8.2609 8.095 8.076 8.095 7.940 8.105 6,403,545 8.0377 1.96%
2019-12-18 0 8.160 8.150 8.160 8.100 8.240 3,766,782 30,689,755 8.1475 7.940 7.930 7.940 7.881 8.017 3,871,392 7.9273 -0.24%
2019-12-17 0 8.180 8.170 8.180 8.080 8.200 3,710,500 30,259,441 8.1551 7.959 7.949 7.959 7.862 7.978 3,813,547 7.9347 0.99%
2019-12-16 0 8.100 8.100 8.110 8.100 8.170 3,516,000 28,540,360 8.1173 7.881 7.881 7.891 7.881 7.949 3,613,646 7.8979 0.00%
2019-12-13 0 8.100 8.090 8.100 8.060 8.210 6,539,515 52,989,425 8.1030 7.881 7.871 7.881 7.842 7.988 6,721,129 7.8840 -0.98%
2019-12-12 0 8.180 8.180 8.200 8.170 8.280 4,013,684 32,982,332 8.2175 7.959 7.959 7.978 7.949 8.056 4,125,151 7.9954 0.49%
2019-12-11 0 8.140 8.130 8.140 8.000 8.180 3,857,676 31,308,112 8.1158 7.920 7.910 7.920 7.784 7.959 3,964,811 7.8965 1.50%
2019-12-10 0 8.020 8.010 8.020 7.880 8.080 5,112,000 40,845,672 7.9902 7.803 7.794 7.803 7.667 7.862 5,253,969 7.7742 0.12%
2019-12-09 0 8.010 8.000 8.010 7.970 8.130 5,406,900 43,327,250 8.0133 7.794 7.784 7.794 7.755 7.910 5,557,059 7.7968 -0.99%
2019-12-06 0 8.090 8.090 8.100 8.090 8.250 7,012,048 57,172,638 8.1535 7.871 7.871 7.881 7.871 8.027 7,206,785 7.9332 -0.12%
2019-12-05 0 8.100 8.100 8.110 8.100 8.400 17,182,500 140,209,875 8.1600 7.881 7.881 7.891 7.881 8.173 17,659,689 7.9395 -5.92%
2019-12-04 0 8.610 8.600 8.610 8.170 8.630 16,303,203 138,135,108 8.4729 8.377 8.368 8.377 7.949 8.397 16,755,972 8.2439 6.56%
2019-12-03 0 8.080 8.070 8.080 8.020 8.130 2,624,960 21,200,491 8.0765 7.862 7.852 7.862 7.803 7.910 2,697,860 7.8583 0.00%
2019-12-02 0 8.080 8.070 8.080 8.040 8.180 2,386,774 19,311,397 8.0910 7.862 7.852 7.862 7.823 7.959 2,453,059 7.8724 -0.25%
2019-11-29 0 8.100 8.100 8.110 8.000 8.190 5,422,000 43,837,918 8.0852 7.881 7.881 7.891 7.784 7.969 5,572,579 7.8667 -1.10%
2019-11-28 0 8.190 8.180 8.190 8.090 8.240 4,856,000 39,729,590 8.1815 7.969 7.959 7.969 7.871 8.017 4,990,860 7.9605 0.24%
2019-11-27 0 8.170 8.170 8.180 8.110 8.240 5,325,200 43,633,219 8.1937 7.949 7.949 7.959 7.891 8.017 5,473,090 7.9723 0.62%
2019-11-26 0 8.120 8.090 8.120 8.040 8.240 11,177,953 90,839,948 8.1267 7.901 7.871 7.901 7.823 8.017 11,488,385 7.9071 -0.12%
2019-11-25 0 8.130 8.120 8.130 7.990 8.190 3,381,040 27,378,186 8.0976 7.910 7.901 7.910 7.774 7.969 3,474,938 7.8788 -0.37%
2019-11-22 0 8.160 8.150 8.160 7.980 8.170 4,955,500 40,064,540 8.0849 7.940 7.930 7.940 7.764 7.949 5,093,123 7.8664 0.00%
2019-11-21 0 8.160 8.150 8.160 8.140 8.320 5,430,460 44,551,808 8.2041 7.940 7.930 7.940 7.920 8.095 5,581,274 7.9824 -1.81%
2019-11-20 0 8.310 8.310 8.320 8.150 8.350 5,232,500 43,237,162 8.2632 8.085 8.085 8.095 7.930 8.124 5,377,816 8.0399 0.00%
2019-11-19 0 8.310 8.300 8.310 8.150 8.380 7,542,792 62,179,555 8.2436 8.085 8.076 8.085 7.930 8.154 7,752,269 8.0208 1.96%
2019-11-18 0 8.150 8.150 8.180 8.130 8.320 5,292,416 43,263,787 8.1747 7.930 7.930 7.959 7.910 8.095 5,439,396 7.9538 -1.45%
2019-11-15 0 8.270 8.260 8.270 8.220 8.320 2,693,500 22,253,900 8.2621 8.047 8.037 8.047 7.998 8.095 2,768,303 8.0388 0.00%
2019-11-14 0 8.270 8.260 8.270 8.210 8.420 3,532,500 29,242,317 8.2781 8.047 8.037 8.047 7.988 8.192 3,630,604 8.0544 -0.72%
2019-11-13 0 8.330 8.330 8.340 8.140 8.420 7,549,000 62,859,560 8.3269 8.105 8.105 8.115 7.920 8.192 7,758,649 8.1019 1.83%
2019-11-12 0 8.180 8.170 8.180 8.140 8.520 13,446,736 110,818,364 8.2413 7.959 7.949 7.959 7.920 8.290 13,820,176 8.0186 -4.10%
2019-11-11 0 8.530 8.520 8.530 8.460 8.650 6,463,975 55,072,846 8.5200 8.300 8.290 8.300 8.231 8.416 6,643,491 8.2897 -0.93%
2019-11-08 0 8.610 8.600 8.610 8.450 8.620 5,647,169 48,279,434 8.5493 8.377 8.368 8.377 8.222 8.387 5,804,001 8.3183 -0.35%
2019-11-07 0 8.640 8.630 8.640 8.550 8.660 4,741,981 40,887,829 8.6225 8.407 8.397 8.407 8.319 8.426 4,873,674 8.3895 0.93%
2019-11-06 0 8.560 8.550 8.560 8.370 8.580 7,888,500 67,047,375 8.4994 8.329 8.319 8.329 8.144 8.348 8,107,578 8.2697 -0.35%
2019-11-05 0 8.590 8.570 8.590 8.510 8.820 8,741,168 75,096,316 8.5911 8.358 8.338 8.358 8.280 8.582 8,983,926 8.3590 -2.50%
2019-11-04 0 8.810 8.800 8.810 8.710 8.850 5,807,618 51,009,253 8.7832 8.572 8.562 8.572 8.475 8.611 5,968,906 8.5458 0.11%
2019-11-01 0 8.800 8.790 8.800 8.660 8.900 7,847,494 68,842,916 8.7726 8.562 8.552 8.562 8.426 8.660 8,065,433 8.5356 1.03%
2019-10-31 0 8.710 8.700 8.710 8.580 8.800 10,037,040 87,328,095 8.7006 8.475 8.465 8.475 8.348 8.562 10,315,787 8.4655 0.46%
2019-10-30 0 8.670 8.660 8.670 8.600 8.700 4,292,500 37,127,295 8.6493 8.436 8.426 8.436 8.368 8.465 4,411,710 8.4156 0.81%
2019-10-29 0 8.600 8.590 8.600 8.530 8.900 10,868,104 94,001,131 8.6493 8.368 8.358 8.368 8.300 8.660 11,169,931 8.4156 -4.23%
2019-10-28 0 8.980 8.960 8.980 8.850 9.060 5,004,000 44,866,369 8.9661 8.737 8.718 8.737 8.611 8.815 5,142,970 8.7238 0.11%
2019-10-25 0 8.970 8.970 8.980 8.720 9.040 8,973,500 80,180,495 8.9353 8.728 8.728 8.737 8.484 8.796 9,222,710 8.6938 3.70%
2019-10-24 0 8.650 8.650 8.660 8.580 8.760 3,908,512 33,727,078 8.6291 8.416 8.416 8.426 8.348 8.523 4,017,058 8.3960 -0.57%
2019-10-23 0 8.700 8.700 8.720 8.590 8.730 4,844,000 41,945,130 8.6592 8.465 8.465 8.484 8.358 8.494 4,978,527 8.4252 0.81%
2019-10-22 0 8.630 8.620 8.630 8.550 8.700 4,975,650 42,846,593 8.6113 8.397 8.387 8.397 8.319 8.465 5,113,833 8.3786 -1.03%
2019-10-21 0 8.720 8.720 8.730 8.580 8.760 5,911,500 51,262,980 8.6717 8.484 8.484 8.494 8.348 8.523 6,075,673 8.4374 0.81%
2019-10-18 0 8.650 8.640 8.650 8.590 8.900 7,847,500 68,282,730 8.7012 8.416 8.407 8.416 8.358 8.660 8,065,439 8.4661 -1.93%
2019-10-17 0 8.820 8.820 8.830 8.660 8.880 6,824,728 59,890,536 8.7755 8.582 8.582 8.591 8.426 8.640 7,014,263 8.5384 -0.56%
2019-10-16 0 8.870 8.860 8.870 8.720 8.880 5,734,000 50,549,052 8.8157 8.630 8.621 8.630 8.484 8.640 5,893,244 8.5775 0.11%
2019-10-15 0 8.860 8.860 8.870 8.840 8.960 4,237,500 37,709,332 8.8990 8.621 8.621 8.630 8.601 8.718 4,355,183 8.6585 0.34%
2019-10-14 0 8.830 8.830 8.840 8.800 9.030 13,016,938 115,360,735 8.8624 8.591 8.591 8.601 8.562 8.786 13,378,442 8.6229 -3.60%
2019-10-11 0 9.160 9.160 9.170 9.060 9.230 8,348,000 76,078,647 9.1134 8.912 8.912 8.922 8.815 8.981 8,579,839 8.8671 -1.82%
2019-10-10 0 9.330 9.330 9.350 9.300 9.740 6,099,500 57,434,260 9.4162 9.078 9.078 9.097 9.049 9.477 6,268,894 9.1618 -2.91%
2019-10-09 0 9.610 9.610 9.630 9.130 9.670 12,787,798 120,920,783 9.4560 9.350 9.350 9.370 8.883 9.409 13,142,938 9.2004 6.19%
2019-10-08 0 9.050 9.050 9.060 9.030 9.250 5,011,000 45,585,120 9.0970 8.805 8.805 8.815 8.786 9.000 5,150,165 8.8512 -1.84%
2019-10-04 0 9.220 9.210 9.220 9.140 9.410 4,695,000 43,352,515 9.2338 8.971 8.961 8.971 8.893 9.156 4,825,389 8.9843 -1.60%
2019-10-03 0 9.370 9.360 9.370 9.080 9.480 8,900,816 83,195,382 9.3469 9.117 9.107 9.117 8.835 9.224 9,148,008 9.0944 2.63%
2019-10-02 0 9.130 9.120 9.130 8.880 9.160 4,779,378 43,370,278 9.0745 8.883 8.874 8.883 8.640 8.912 4,912,110 8.8293 0.66%
2019-09-30 0 9.070 9.060 9.070 8.890 9.140 6,167,000 55,612,860 9.0178 8.825 8.815 8.825 8.650 8.893 6,338,269 8.7741 0.00%
2019-09-27 0 9.070 9.060 9.070 9.040 9.200 4,533,590 41,185,868 9.0846 8.825 8.815 8.825 8.796 8.951 4,659,496 8.8391 -1.41%
2019-09-26 0 9.200 9.200 9.210 9.090 9.550 10,973,530 101,322,423 9.2333 8.951 8.951 8.961 8.844 9.292 11,278,285 8.9839 -4.66%
2019-09-25 0 9.650 9.650 9.660 9.460 9.860 7,888,270 76,061,566 9.6424 9.389 9.389 9.399 9.204 9.594 8,107,342 9.3818 -0.31%
2019-09-24 0 9.680 9.670 9.680 9.580 9.930 8,378,500 81,197,890 9.6912 9.418 9.409 9.418 9.321 9.662 8,611,186 9.4294 0.31%
2019-09-23 0 9.650 9.650 9.660 9.520 10.08 11,925,776 116,610,456 9.7780 9.389 9.389 9.399 9.263 9.808 12,256,976 9.5138 -0.82%
2019-09-20 0 9.730 9.710 9.730 9.230 9.730 16,769,895 161,257,281 9.6159 9.467 9.448 9.467 8.981 9.467 17,235,625 9.3560 4.18%
2019-09-19 0 9.340 9.330 9.340 9.100 9.470 11,408,504 106,412,381 9.3275 9.088 9.078 9.088 8.854 9.214 11,725,339 9.0754 1.30%
2019-09-18 0 9.220 9.210 9.220 9.180 9.380 6,740,500 62,461,395 9.2666 8.971 8.961 8.971 8.932 9.127 6,927,696 9.0162 -0.32%
2019-09-17 0 9.250 9.250 9.260 9.160 9.300 5,165,798 47,595,196 9.2135 9.000 9.000 9.010 8.912 9.049 5,309,262 8.9646 -1.07%
2019-09-16 0 9.350 9.330 9.350 9.150 9.400 8,523,671 79,067,445 9.2762 9.097 9.078 9.097 8.903 9.146 8,760,389 9.0256 1.30%
2019-09-13 0 9.230 9.220 9.230 9.070 9.250 5,327,544 48,807,207 9.1613 8.981 8.971 8.981 8.825 9.000 5,475,500 8.9137 -0.11%
2019-09-12 0 9.240 9.230 9.240 9.140 9.340 5,632,000 51,909,742 9.2169 8.990 8.981 8.990 8.893 9.088 5,788,411 8.9679 -0.96%
2019-09-11 0 9.330 9.310 9.330 9.180 9.410 7,439,928 69,120,293 9.2905 9.078 9.058 9.078 8.932 9.156 7,646,548 9.0394 0.54%
2019-09-10 0 9.280 9.240 9.280 9.160 9.320 6,853,256 63,229,437 9.2262 9.029 8.990 9.029 8.912 9.068 7,043,583 8.9769 -1.49%
2019-09-09 0 9.420 9.400 9.420 9.250 9.450 8,369,500 78,643,607 9.3965 9.165 9.146 9.165 9.000 9.195 8,601,936 9.1425 -0.63%
2019-09-06 0 9.480 9.460 9.480 9.400 9.820 22,898,243 219,028,260 9.5653 9.224 9.204 9.224 9.146 9.555 23,534,169 9.3068 -6.32%
2019-09-05 0 10.12 10.10 10.12 10.06 10.36 9,190,658 93,823,283 10.209 9.847 9.827 9.847 9.788 10.08 9,445,899 9.9327 -0.59%
2019-09-04 0 10.18 10.16 10.18 10.08 10.52 13,906,761 143,196,821 10.297 9.905 9.885 9.905 9.808 10.24 14,292,977 10.019 0.20%
2019-09-03 0 10.16 10.14 10.16 10.02 10.24 6,475,836 65,523,163 10.118 9.885 9.866 9.885 9.749 9.963 6,655,682 9.8447 0.59%
2019-09-02 0 10.10 10.10 10.12 10.06 10.30 5,223,500 52,880,618 10.124 9.827 9.827 9.847 9.788 10.02 5,368,566 9.8500 -1.56%
2019-08-30 0 10.26 10.24 10.26 10.00 10.36 11,144,024 113,681,478 10.201 9.983 9.963 9.983 9.730 10.08 11,453,514 9.9255 -1.91%
2019-08-29 0 10.46 10.42 10.46 10.20 10.58 15,170,136 157,563,366 10.386 10.18 10.14 10.18 9.924 10.29 15,591,438 10.106 2.55%
2019-08-28 0 10.20 10.20 10.22 10.10 10.44 10,247,178 105,158,123 10.262 9.924 9.924 9.944 9.827 10.16 10,531,761 9.9849 0.20%
2019-08-27 0 10.18 10.18 10.20 10.00 10.40 18,789,878 190,898,278 10.160 9.905 9.905 9.924 9.730 10.12 19,311,707 9.8851 -0.78%
2019-08-26 0 10.26 10.24 10.26 10.14 10.84 25,093,500 263,278,410 10.492 9.983 9.963 9.983 9.866 10.55 25,790,392 10.208 3.12%
2019-08-23 0 9.950 9.940 9.950 9.890 10.20 8,102,800 80,835,090 9.9762 9.681 9.671 9.681 9.623 9.924 8,327,829 9.7066 -2.07%
2019-08-22 0 10.16 10.14 10.16 10.04 10.38 5,957,540 60,507,138 10.156 9.885 9.866 9.885 9.769 10.10 6,122,992 9.8820 -0.59%
2019-08-21 0 10.22 10.22 10.24 10.10 10.50 8,811,056 90,592,887 10.282 9.944 9.944 9.963 9.827 10.22 9,055,755 10.004 -0.78%
2019-08-20 0 10.30 10.30 10.32 9.980 10.36 9,953,038 101,402,168 10.188 10.02 10.02 10.04 9.710 10.08 10,229,452 9.9128 1.18%
2019-08-19 0 10.18 10.18 10.20 10.04 10.60 14,053,000 144,367,607 10.273 9.905 9.905 9.924 9.769 10.31 14,443,277 9.9955 -4.68%
2019-08-16 0 10.68 10.68 10.70 10.48 10.92 11,045,000 117,544,295 10.642 10.39 10.39 10.41 10.20 10.62 11,351,740 10.355 -0.19%
2019-08-15 0 10.70 10.70 10.72 10.48 11.36 27,295,555 297,307,922 10.892 10.41 10.41 10.43 10.20 11.05 28,053,602 10.598 -0.56%
2019-08-14 0 10.76 10.76 10.80 10.40 11.00 24,012,809 258,119,930 10.749 10.47 10.47 10.51 10.12 10.70 24,679,688 10.459 -4.61%
2019-08-13 0 11.28 11.26 11.28 10.48 11.30 27,968,623 304,970,677 10.904 10.98 10.96 10.98 10.20 10.99 28,745,362 10.609 8.05%
2019-08-12 0 10.44 10.36 10.44 10.14 10.56 9,703,075 100,832,366 10.392 10.16 10.08 10.16 9.866 10.27 9,972,547 10.111 1.16%
2019-08-09 0 10.32 10.32 10.34 9.840 10.48 12,245,000 124,745,305 10.187 10.04 10.04 10.06 9.574 10.20 12,585,066 9.9122 3.82%
2019-08-08 0 9.940 9.940 9.950 9.720 10.02 12,209,309 121,138,423 9.9218 9.671 9.671 9.681 9.457 9.749 12,548,384 9.6537 0.51%
2019-08-07 0 9.890 9.880 9.890 9.150 9.900 23,911,000 233,049,660 9.7465 9.623 9.613 9.623 8.903 9.632 24,575,052 9.4832 7.50%
2019-08-06 0 9.200 9.200 9.210 9.100 9.760 17,408,500 163,300,980 9.3805 8.951 8.951 8.961 8.854 9.496 17,891,966 9.1271 -1.71%
2019-08-05 0 9.360 9.360 9.370 8.770 9.480 19,775,642 183,471,650 9.2777 9.107 9.107 9.117 8.533 9.224 20,324,847 9.0270 6.73%
2019-08-02 0 8.770 8.760 8.770 8.640 9.070 10,448,500 92,504,907 8.8534 8.533 8.523 8.533 8.407 8.825 10,738,674 8.6142 2.21%
2019-08-01 0 8.580 8.570 8.580 8.540 8.960 13,681,000 119,376,590 8.7257 8.348 8.338 8.348 8.309 8.718 14,060,946 8.4899 -6.23%
2019-07-31 0 9.150 9.140 9.170 9.070 9.290 3,575,949 32,794,387 9.1708 8.903 8.893 8.922 8.825 9.039 3,675,260 8.9230 -0.54%
2019-07-30 0 9.200 9.190 9.200 9.050 9.230 5,095,500 46,720,375 9.1689 8.951 8.942 8.951 8.805 8.981 5,237,011 8.9212 1.55%
2019-07-29 0 9.060 9.050 9.060 8.980 9.100 3,888,294 35,170,741 9.0453 8.815 8.805 8.815 8.737 8.854 3,996,279 8.8009 -0.22%
2019-07-26 0 9.080 9.080 9.090 8.840 9.120 5,207,320 46,903,358 9.0072 8.835 8.835 8.844 8.601 8.874 5,351,937 8.7638 -0.44%
2019-07-25 0 9.120 9.100 9.120 9.030 9.180 3,472,773 31,590,718 9.0967 8.874 8.854 8.874 8.786 8.932 3,569,218 8.8509 0.33%
2019-07-24 0 9.090 9.080 9.090 9.010 9.170 4,719,400 42,869,413 9.0837 8.844 8.835 8.844 8.767 8.922 4,850,466 8.8382 -0.33%
2019-07-23 0 9.120 9.110 9.120 9.040 9.250 4,688,570 42,816,548 9.1321 8.874 8.864 8.874 8.796 9.000 4,818,780 8.8854 -1.08%
2019-07-22 0 9.220 9.210 9.220 9.000 9.230 7,760,300 71,210,321 9.1762 8.971 8.961 8.971 8.757 8.981 7,975,818 8.9283 -0.32%
2019-07-19 0 9.250 9.230 9.250 9.020 9.300 19,347,614 177,963,949 9.1982 9.000 8.981 9.000 8.776 9.049 19,884,932 8.9497 4.52%
2019-07-18 0 8.850 8.850 8.870 8.660 8.950 15,125,500 133,927,081 8.8544 8.611 8.611 8.630 8.426 8.708 15,545,563 8.6151 4.61%
2019-07-17 0 8.460 8.450 8.460 8.400 8.500 4,747,000 40,161,130 8.4603 8.231 8.222 8.231 8.173 8.270 4,878,833 8.2317 -1.05%
2019-07-16 0 8.550 8.530 8.550 8.440 8.700 5,011,000 42,990,700 8.5793 8.319 8.300 8.319 8.212 8.465 5,150,165 8.3474 0.83%
2019-07-15 0 8.480 8.480 8.490 8.410 8.670 3,703,000 31,477,415 8.5005 8.251 8.251 8.261 8.183 8.436 3,805,839 8.2708 -0.59%
2019-07-12 0 8.530 8.530 8.550 8.480 8.670 4,520,000 38,571,295 8.5335 8.300 8.300 8.319 8.251 8.436 4,645,529 8.3029 -1.61%
2019-07-11 0 8.670 8.660 8.670 8.580 8.840 7,155,000 62,464,830 8.7302 8.436 8.426 8.436 8.348 8.601 7,353,707 8.4943 1.88%
2019-07-10 0 8.510 8.500 8.510 8.390 8.680 7,688,494 65,432,376 8.5104 8.280 8.270 8.280 8.163 8.445 7,902,017 8.2805 1.31%
2019-07-09 0 8.400 8.390 8.400 8.350 8.580 4,062,859 34,206,207 8.4192 8.173 8.163 8.173 8.124 8.348 4,175,692 8.1917 -2.10%
2019-07-08 0 8.580 8.570 8.580 8.330 8.590 7,720,500 64,972,087 8.4155 8.348 8.338 8.348 8.105 8.358 7,934,912 8.1881 -0.81%
2019-07-05 0 8.650 8.640 8.650 8.600 8.800 2,882,000 24,956,395 8.6594 8.416 8.407 8.416 8.368 8.562 2,962,038 8.4254 -0.57%
2019-07-04 0 8.700 8.690 8.700 8.550 8.850 9,445,609 82,073,404 8.6891 8.465 8.455 8.465 8.319 8.611 9,707,931 8.4543 -0.80%
2019-07-03 0 8.770 8.760 8.770 8.650 9.190 17,055,622 151,598,627 8.8885 8.533 8.523 8.533 8.416 8.942 17,529,287 8.6483 1.39%
2019-07-02 0 8.650 8.640 8.650 8.190 8.780 19,094,977 163,592,549 8.5673 8.416 8.407 8.416 7.969 8.543 19,625,279 8.3358 -1.14%
2019-06-28 0 8.750 8.740 8.750 8.680 8.990 9,040,102 79,677,133 8.8137 8.514 8.504 8.514 8.445 8.747 9,291,162 8.5756 1.27%
2019-06-27 0 8.640 8.610 8.640 8.490 8.710 7,091,707 61,048,634 8.6085 8.407 8.377 8.407 8.261 8.475 7,288,657 8.3758 -0.12%
2019-06-26 0 8.650 8.640 8.650 8.600 8.800 14,117,039 122,666,551 8.6893 8.416 8.407 8.416 8.368 8.562 14,509,095 8.4545 -2.59%
2019-06-25 0 8.880 8.870 8.880 8.680 9.040 30,393,516 270,067,999 8.8857 8.640 8.630 8.640 8.445 8.796 31,237,599 8.6456 5.09%
2019-06-24 0 8.450 8.440 8.450 8.440 8.800 13,363,066 114,688,517 8.5825 8.222 8.212 8.222 8.212 8.562 13,734,183 8.3506 0.12%
2019-06-21 0 8.440 8.440 8.490 8.430 8.810 20,149,571 173,121,605 8.5918 8.212 8.212 8.261 8.202 8.572 20,709,161 8.3597 0.24%
2019-06-20 0 8.420 8.410 8.420 8.190 8.540 13,401,750 112,171,557 8.3699 8.192 8.183 8.192 7.969 8.309 13,773,941 8.1438 7.54%
2019-06-19 0 7.830 7.810 7.830 7.770 8.000 8,714,500 68,600,056 7.8719 7.618 7.599 7.618 7.560 7.784 8,956,517 7.6592 -2.61%
2019-06-18 0 8.040 8.030 8.040 7.880 8.100 3,633,318 29,032,957 7.9908 7.823 7.813 7.823 7.667 7.881 3,734,222 7.7748 1.59%
2019-06-17 0 7.960 7.960 7.970 7.950 8.170 8,144,236 65,539,316 8.0473 7.701 7.701 7.710 7.691 7.904 8,418,537 7.7851 -3.52%
2019-06-14 0 8.250 8.250 8.260 7.930 8.280 9,436,628 76,621,507 8.1196 7.981 7.981 7.991 7.672 8.010 9,754,458 7.8550 4.96%
2019-06-13 0 7.860 7.860 7.890 7.800 8.070 4,625,000 36,622,158 7.9183 7.604 7.604 7.633 7.546 7.807 4,780,772 7.6603 -1.13%
2019-06-12 0 7.950 7.950 7.960 7.500 8.000 11,226,668 88,114,562 7.8487 7.691 7.691 7.701 7.256 7.739 11,604,787 7.5929 5.30%
2019-06-11 0 7.550 7.550 7.570 7.430 7.680 5,257,251 39,836,308 7.5774 7.304 7.304 7.323 7.188 7.430 5,434,317 7.3305 0.13%
2019-06-10 0 7.540 7.540 7.560 7.520 7.840 8,036,000 60,995,327 7.5903 7.294 7.294 7.314 7.275 7.585 8,306,656 7.3429 -2.58%
2019-06-06 0 7.740 7.740 7.750 7.620 7.900 7,271,500 56,114,105 7.7170 7.488 7.488 7.497 7.372 7.643 7,516,407 7.4655 -2.03%
2019-06-05 0 7.900 7.900 7.910 7.540 8.000 10,967,825 85,550,571 7.8001 7.643 7.643 7.652 7.294 7.739 11,337,226 7.5460 2.73%
2019-06-04 0 7.690 7.690 7.710 7.600 7.830 12,824,581 98,900,284 7.7118 7.439 7.439 7.459 7.352 7.575 13,256,518 7.4605 1.18%
2019-06-03 0 7.600 7.580 7.600 7.210 7.600 15,338,000 115,278,104 7.5158 7.352 7.333 7.352 6.975 7.352 15,854,590 7.2710 5.56%
2019-05-31 0 7.200 7.180 7.200 6.930 7.200 7,926,509 56,423,927 7.1184 6.965 6.946 6.965 6.704 6.965 8,193,477 6.8864 5.42%
2019-05-30 0 6.830 6.800 6.830 6.800 6.910 2,427,916 16,630,093 6.8495 6.607 6.578 6.607 6.578 6.685 2,509,689 6.6264 -1.30%
2019-05-29 0 6.920 6.920 6.930 6.760 7.060 3,802,000 26,209,500 6.8936 6.695 6.695 6.704 6.540 6.830 3,930,053 6.6690 1.02%
2019-05-28 0 6.850 6.850 6.880 6.710 6.900 9,467,344 64,800,800 6.8447 6.627 6.627 6.656 6.491 6.675 9,786,208 6.6216 1.48%
2019-05-27 0 6.750 6.750 6.760 6.650 6.860 2,372,500 16,121,225 6.7950 6.530 6.530 6.540 6.433 6.636 2,452,407 6.5736 0.45%
2019-05-24 0 6.720 6.720 6.730 6.600 6.800 3,280,500 21,945,655 6.6897 6.501 6.501 6.511 6.385 6.578 3,390,989 6.4718 1.20%
2019-05-23 0 6.640 6.640 6.670 6.630 6.800 2,219,811 14,898,728 6.7117 6.424 6.424 6.453 6.414 6.578 2,294,575 6.4930 -3.21%
2019-05-22 0 6.860 6.850 6.860 6.730 6.900 2,628,500 17,970,910 6.8369 6.636 6.627 6.636 6.511 6.675 2,717,029 6.6142 0.59%
2019-05-21 0 6.820 6.810 6.820 6.720 6.870 3,310,500 22,514,703 6.8010 6.598 6.588 6.598 6.501 6.646 3,421,999 6.5794 0.59%
2019-05-20 0 6.780 6.780 6.800 6.760 6.970 4,313,257 29,391,879 6.8143 6.559 6.559 6.578 6.540 6.743 4,458,529 6.5923 -2.16%
2019-05-17 0 6.930 6.930 6.940 6.880 7.050 5,973,000 41,575,150 6.9605 6.704 6.704 6.714 6.656 6.820 6,174,173 6.7337 -1.84%
2019-05-16 0 7.060 7.060 7.070 7.030 7.190 3,739,926 26,480,923 7.0806 6.830 6.830 6.840 6.801 6.956 3,865,888 6.8499 -0.84%
2019-05-15 0 7.120 7.120 7.130 7.020 7.180 5,574,370 39,598,471 7.1037 6.888 6.888 6.898 6.791 6.946 5,762,117 6.8722 0.14%
2019-05-14 0 7.110 7.100 7.110 7.000 7.330 8,519,830 60,756,846 7.1312 6.878 6.869 6.878 6.772 7.091 8,806,781 6.8989 1.57%
2019-05-10 0 7.000 7.000 7.010 6.830 7.280 7,942,000 56,019,570 7.0536 6.772 6.772 6.782 6.607 7.043 8,209,490 6.8238 -0.99%
2019-05-09 0 7.070 7.040 7.070 6.990 7.300 8,396,024 59,225,706 7.0540 6.840 6.811 6.840 6.762 7.062 8,678,806 6.8242 -1.12%
2019-05-08 0 7.150 7.150 7.160 6.900 7.180 12,167,500 85,910,257 7.0606 6.917 6.917 6.927 6.675 6.946 12,577,306 6.8306 2.44%
2019-05-07 0 6.980 6.980 7.000 6.870 7.060 3,829,500 26,659,447 6.9616 6.753 6.753 6.772 6.646 6.830 3,958,479 6.7348 -1.13%
2019-05-06 0 7.060 7.050 7.060 6.800 7.160 14,116,158 99,257,990 7.0315 6.830 6.820 6.830 6.578 6.927 14,591,596 6.8024 5.22%
2019-05-03 0 6.710 6.700 6.710 6.520 6.810 4,745,462 31,788,300 6.6987 6.491 6.482 6.491 6.308 6.588 4,905,291 6.4804 0.90%
2019-05-02 0 6.650 6.640 6.650 6.500 6.760 5,089,914 33,604,856 6.6022 6.433 6.424 6.433 6.288 6.540 5,261,344 6.3871 -1.48%
2019-04-30 0 6.750 6.750 6.770 6.720 7.120 10,801,921 73,755,775 6.8280 6.530 6.530 6.549 6.501 6.888 11,165,734 6.6055 -5.59%
2019-04-29 0 7.150 7.140 7.150 7.140 7.480 3,710,105 27,062,962 7.2944 6.917 6.907 6.917 6.907 7.236 3,835,063 7.0567 -0.83%
2019-04-26 0 7.210 7.200 7.210 7.100 7.240 3,281,450 23,609,796 7.1949 6.975 6.965 6.975 6.869 7.004 3,391,971 6.9605 1.69%
2019-04-25 0 7.090 7.080 7.090 7.060 7.160 4,004,412 28,456,256 7.1062 6.859 6.849 6.859 6.830 6.927 4,139,282 6.8747 0.14%
2019-04-24 0 7.080 7.070 7.080 6.990 7.150 4,819,000 33,891,245 7.0328 6.849 6.840 6.849 6.762 6.917 4,981,306 6.8037 -0.28%
2019-04-23 0 7.100 7.090 7.100 7.020 7.230 5,209,126 37,014,309 7.1057 6.869 6.859 6.869 6.791 6.994 5,384,571 6.8741 -1.66%
2019-04-18 0 7.220 7.190 7.220 7.130 7.310 2,973,367 21,469,339 7.2205 6.985 6.956 6.985 6.898 7.072 3,073,511 6.9853 -0.28%
2019-04-17 0 7.240 7.220 7.240 7.090 7.290 4,348,000 31,272,535 7.1924 7.004 6.985 7.004 6.859 7.052 4,494,442 6.9580 -0.55%
2019-04-16 0 7.280 7.280 7.300 7.240 7.370 3,587,252 26,225,390 7.3107 7.043 7.043 7.062 7.004 7.130 3,708,072 7.0725 0.55%
2019-04-15 0 7.240 7.230 7.240 7.210 7.470 10,008,500 72,831,740 7.2770 7.004 6.994 7.004 6.975 7.227 10,345,590 7.0399 -3.21%
2019-04-12 0 7.480 7.450 7.480 7.380 7.650 9,636,500 72,085,740 7.4805 7.236 7.207 7.236 7.140 7.401 9,961,061 7.2368 -2.48%
2019-04-11 0 7.670 7.650 7.670 7.520 7.810 4,749,500 36,211,160 7.6242 7.420 7.401 7.420 7.275 7.556 4,909,465 7.3758 -0.65%
2019-04-10 0 7.720 7.690 7.720 7.660 7.850 4,265,000 33,008,825 7.7395 7.468 7.439 7.468 7.410 7.594 4,408,647 7.4873 1.18%
2019-04-09 0 7.630 7.620 7.630 7.560 7.780 5,038,525 38,466,260 7.6344 7.381 7.372 7.381 7.314 7.527 5,208,225 7.3857 -0.78%
2019-04-08 0 7.690 7.680 7.690 7.670 7.790 4,140,691 31,948,546 7.7158 7.439 7.430 7.439 7.420 7.536 4,280,151 7.4643 -0.13%
2019-04-04 0 7.700 7.690 7.700 7.600 7.850 4,477,000 34,417,887 7.6877 7.449 7.439 7.449 7.352 7.594 4,627,787 7.4372 -1.66%
2019-04-03 0 7.830 7.820 7.830 7.690 7.850 7,035,755 54,675,657 7.7711 7.575 7.565 7.575 7.439 7.594 7,272,722 7.5179 2.22%
2019-04-02 0 7.660 7.660 7.680 7.630 7.770 4,543,880 34,957,041 7.6932 7.410 7.410 7.430 7.381 7.517 4,696,920 7.4425 -0.52%
2019-04-01 0 7.700 7.690 7.700 7.700 7.940 6,862,820 53,250,115 7.7592 7.449 7.439 7.449 7.449 7.681 7,093,963 7.5064 -2.04%
2019-03-29 0 7.860 7.850 7.860 7.810 8.350 10,787,000 86,370,870 8.0069 7.604 7.594 7.604 7.556 8.078 11,150,311 7.7461 -7.09%
2019-03-28 0 8.460 8.460 8.470 8.400 8.530 4,447,634 37,569,210 8.4470 8.184 8.184 8.194 8.126 8.252 4,597,432 8.1718 -0.94%
2019-03-27 0 8.540 8.530 8.540 8.500 8.740 4,276,503 36,583,407 8.5545 8.262 8.252 8.262 8.223 8.455 4,420,537 8.2758 -1.73%
2019-03-26 0 8.690 8.670 8.690 8.610 8.890 4,573,904 39,901,429 8.7237 8.407 8.388 8.407 8.329 8.600 4,727,955 8.4395 -1.25%
2019-03-25 0 8.800 8.790 8.800 8.500 8.800 7,379,000 64,563,460 8.7496 8.513 8.504 8.513 8.223 8.513 7,627,528 8.4645 1.97%
2019-03-22 0 8.630 8.600 8.630 8.530 8.640 3,740,500 32,109,953 8.5844 8.349 8.320 8.349 8.252 8.358 3,866,482 8.3047 0.00%
2019-03-21 0 8.630 8.610 8.630 8.320 8.730 11,896,267 102,050,979 8.5784 8.349 8.329 8.349 8.049 8.446 12,296,938 8.2989 4.86%
2019-03-20 0 8.230 8.220 8.230 8.120 8.310 3,111,400 25,602,040 8.2285 7.962 7.952 7.962 7.855 8.039 3,216,193 7.9604 0.73%
2019-03-19 0 8.170 8.150 8.170 8.110 8.460 6,656,000 54,622,200 8.2065 7.904 7.884 7.904 7.846 8.184 6,880,177 7.9391 -1.21%
2019-03-18 0 8.270 8.260 8.270 8.200 8.350 3,906,580 32,320,021 8.2732 8.001 7.991 8.001 7.933 8.078 4,038,155 8.0037 -1.66%
2019-03-15 0 8.410 8.400 8.410 8.200 8.410 12,413,000 104,062,545 8.3834 8.136 8.126 8.136 7.933 8.136 12,831,075 8.1102 1.08%
2019-03-14 0 8.320 8.310 8.320 8.250 8.480 3,073,500 25,668,235 8.3515 8.049 8.039 8.049 7.981 8.204 3,177,017 8.0794 -0.83%
2019-03-13 0 8.390 8.370 8.390 8.290 8.410 4,470,245 37,423,088 8.3716 8.117 8.097 8.117 8.020 8.136 4,620,805 8.0988 0.60%
2019-03-12 0 8.340 8.330 8.340 8.200 8.380 3,393,000 28,234,860 8.3215 8.068 8.059 8.068 7.933 8.107 3,507,278 8.0504 1.21%
2019-03-11 0 8.240 8.240 8.250 8.040 8.340 6,387,080 52,510,481 8.2214 7.972 7.972 7.981 7.778 8.068 6,602,199 7.9535 1.48%
2019-03-08 0 8.120 8.120 8.140 8.090 8.300 5,300,196 43,268,099 8.1635 7.855 7.855 7.875 7.826 8.030 5,478,709 7.8975 -2.29%
2019-03-07 0 8.310 8.300 8.310 8.220 8.480 4,675,003 38,969,579 8.3357 8.039 8.030 8.039 7.952 8.204 4,832,459 8.0641 1.34%
2019-03-06 0 8.200 8.200 8.220 8.160 8.280 4,924,009 40,436,928 8.2122 7.933 7.933 7.952 7.894 8.010 5,089,852 7.9446 -0.24%
2019-03-05 0 8.220 8.210 8.220 8.140 8.350 4,797,385 39,353,529 8.2031 7.952 7.942 7.952 7.875 8.078 4,958,963 7.9358 -0.84%
2019-03-04 0 8.290 8.250 8.290 8.060 8.300 6,477,500 53,103,442 8.1981 8.020 7.981 8.020 7.797 8.030 6,695,665 7.9310 -0.72%
2019-03-01 0 8.350 8.350 8.390 8.240 8.450 7,086,615 59,333,766 8.3727 8.078 8.078 8.117 7.972 8.175 7,325,295 8.0998 -0.24%
2019-02-28 0 8.370 8.370 8.380 8.300 8.540 4,592,990 38,501,002 8.3826 8.097 8.097 8.107 8.030 8.262 4,747,684 8.1094 -2.11%
2019-02-27 0 8.550 8.540 8.550 8.530 8.620 2,663,500 22,819,690 8.5676 8.271 8.262 8.271 8.252 8.339 2,753,208 8.2884 -0.70%
2019-02-26 0 8.610 8.600 8.610 8.560 8.810 3,411,700 29,525,205 8.6541 8.329 8.320 8.329 8.281 8.523 3,526,607 8.3721 -1.03%
2019-02-25 0 8.700 8.690 8.700 8.590 8.830 7,293,174 63,802,016 8.7482 8.417 8.407 8.417 8.310 8.542 7,538,811 8.4631 0.35%
2019-02-22 0 8.670 8.650 8.670 8.500 8.740 9,450,538 81,401,487 8.6134 8.388 8.368 8.388 8.223 8.455 9,768,836 8.3328 -1.37%
2019-02-21 0 8.790 8.780 8.790 8.700 9.000 7,966,358 69,879,910 8.7719 8.504 8.494 8.504 8.417 8.707 8,234,668 8.4861 -1.01%
2019-02-20 0 8.880 8.880 8.890 8.710 9.000 12,523,531 111,369,016 8.8928 8.591 8.591 8.600 8.426 8.707 12,945,329 8.6030 3.38%
2019-02-19 0 8.590 8.590 8.620 8.430 8.640 7,363,750 63,085,102 8.5670 8.310 8.310 8.339 8.155 8.358 7,611,764 8.2878 1.78%
2019-02-18 0 8.440 8.440 8.470 8.290 8.500 9,577,200 80,497,845 8.4052 8.165 8.165 8.194 8.020 8.223 9,899,764 8.1313 3.56%
2019-02-15 0 8.150 8.140 8.150 8.100 8.400 8,010,557 65,876,427 8.2237 7.884 7.875 7.884 7.836 8.126 8,280,356 7.9557 0.37%
2019-02-14 0 8.120 8.120 8.130 8.060 8.300 4,766,000 38,888,769 8.1596 7.855 7.855 7.865 7.797 8.030 4,926,521 7.8938 -1.10%
2019-02-13 0 8.210 8.210 8.230 8.200 8.390 5,186,836 42,869,565 8.2651 7.942 7.942 7.962 7.933 8.117 5,361,531 7.9958 0.00%
2019-02-12 0 8.210 8.210 8.220 8.010 8.300 5,160,744 41,988,821 8.1362 7.942 7.942 7.952 7.749 8.030 5,334,560 7.8711 -0.61%
2019-02-11 0 8.260 8.260 8.300 8.260 8.450 4,667,202 38,843,617 8.3227 7.991 7.991 8.030 7.991 8.175 4,824,395 8.0515 -1.78%
2019-02-08 0 8.410 8.400 8.410 8.210 8.440 5,141,024 42,951,647 8.3547 8.136 8.126 8.136 7.942 8.165 5,314,176 8.0825 1.69%
2019-02-04 0 8.270 8.270 8.330 8.150 8.360 3,162,894 26,166,806 8.2731 8.001 8.001 8.059 7.884 8.088 3,269,422 8.0035 -0.84%
2019-02-01 0 8.340 8.330 8.340 8.160 8.340 7,058,954 58,456,904 8.2812 8.068 8.059 8.068 7.894 8.068 7,296,702 8.0114 1.71%
2019-01-31 0 8.200 8.190 8.200 8.140 8.260 9,787,900 80,225,394 8.1964 7.933 7.923 7.933 7.875 7.991 10,117,560 7.9293 1.36%
2019-01-30 0 8.090 8.080 8.090 7.940 8.150 8,362,550 67,398,980 8.0596 7.826 7.817 7.826 7.681 7.884 8,644,204 7.7970 1.63%
2019-01-29 0 7.960 7.950 7.960 7.760 8.000 5,847,500 46,162,120 7.8943 7.701 7.691 7.701 7.507 7.739 6,044,446 7.6371 1.40%
2019-01-28 0 7.850 7.840 7.850 7.710 7.890 7,109,500 55,615,780 7.8227 7.594 7.585 7.594 7.459 7.633 7,348,951 7.5679 4.39%
2019-01-25 0 7.520 7.500 7.520 7.430 7.520 3,918,252 29,317,897 7.4824 7.275 7.256 7.275 7.188 7.275 4,050,220 7.2386 0.13%
2019-01-24 0 7.510 7.500 7.510 7.310 7.510 5,117,000 38,166,865 7.4588 7.265 7.256 7.265 7.072 7.265 5,289,343 7.2158 2.46%
2019-01-23 0 7.330 7.320 7.330 7.290 7.520 6,158,500 45,575,345 7.4004 7.091 7.081 7.091 7.052 7.275 6,365,921 7.1593 -1.35%
2019-01-22 0 7.430 7.430 7.440 7.160 7.480 5,960,000 43,973,840 7.3782 7.188 7.188 7.198 6.927 7.236 6,160,735 7.1378 1.92%
2019-01-21 0 7.290 7.290 7.300 7.240 7.400 6,129,670 44,829,050 7.3135 7.052 7.052 7.062 7.004 7.159 6,336,120 7.0752 -3.06%
2019-01-18 0 7.520 7.500 7.520 7.360 7.590 9,254,500 69,212,515 7.4788 7.275 7.256 7.275 7.120 7.343 9,566,195 7.2351 1.08%
2019-01-17 0 7.440 7.430 7.440 7.340 7.490 7,931,500 58,960,789 7.4338 7.198 7.188 7.198 7.101 7.246 8,198,636 7.1915 1.36%
2019-01-16 0 7.340 7.340 7.350 7.310 7.750 16,703,500 125,167,461 7.4935 7.101 7.101 7.111 7.072 7.497 17,266,081 7.2493 -5.90%
2019-01-15 0 7.800 7.790 7.800 7.700 7.830 2,597,384 20,192,899 7.7743 7.546 7.536 7.546 7.449 7.575 2,684,865 7.5210 0.78%
2019-01-14 0 7.740 7.720 7.740 7.680 7.900 4,749,500 36,931,095 7.7758 7.488 7.468 7.488 7.430 7.643 4,909,465 7.5224 -0.26%
2019-01-11 0 7.760 7.750 7.760 7.700 7.890 3,970,155 30,795,859 7.7568 7.507 7.497 7.507 7.449 7.633 4,103,871 7.5041 -1.77%
2019-01-10 0 7.900 7.890 7.900 7.710 8.000 4,185,690 33,129,692 7.9150 7.643 7.633 7.643 7.459 7.739 4,326,666 7.6571 2.33%
2019-01-09 0 7.720 7.720 7.730 7.600 7.800 7,534,089 57,934,371 7.6896 7.468 7.468 7.478 7.352 7.546 7,787,840 7.4391 -1.28%
2019-01-08 0 7.820 7.810 7.820 7.770 8.050 5,777,619 45,305,048 7.8415 7.565 7.556 7.565 7.517 7.788 5,972,212 7.5860 -2.86%
2019-01-07 0 8.050 8.030 8.050 7.970 8.150 5,068,500 40,637,865 8.0177 7.788 7.768 7.788 7.710 7.884 5,239,209 7.7565 -1.59%
2019-01-04 0 8.180 8.170 8.180 8.070 8.350 14,630,773 120,627,241 8.2448 7.913 7.904 7.913 7.807 8.078 15,123,543 7.9761 1.61%
2019-01-03 0 8.050 8.040 8.050 7.910 8.100 7,034,500 56,362,635 8.0123 7.788 7.778 7.788 7.652 7.836 7,271,425 7.7513 0.63%
2019-01-02 0 8.000 7.990 8.000 7.900 8.080 6,081,303 48,721,358 8.0117 7.739 7.730 7.739 7.643 7.817 6,286,124 7.7506 0.63%
2018-12-31 0 7.950 7.950 8.000 7.950 8.120 2,792,000 22,364,745 8.0103 7.691 7.691 7.739 7.691 7.855 2,886,036 7.7493 -2.93%
2018-12-28 0 8.190 8.190 8.200 7.990 8.200 4,155,528 33,704,118 8.1107 7.923 7.923 7.933 7.730 7.933 4,295,488 7.8464 1.36%
2018-12-27 0 8.080 8.070 8.080 7.930 8.160 4,087,176 33,075,744 8.0926 7.817 7.807 7.817 7.672 7.894 4,224,834 7.8289 1.38%
2018-12-24 0 7.970 7.930 7.970 7.910 8.050 3,267,761 26,094,830 7.9855 7.710 7.672 7.710 7.652 7.788 3,377,821 7.7253 -0.99%
2018-12-21 0 8.050 8.040 8.050 7.950 8.250 17,133,600 138,073,064 8.0586 7.788 7.778 7.788 7.691 7.981 17,710,667 7.7960 0.88%
2018-12-20 0 7.980 7.970 7.980 7.900 8.150 8,629,000 68,986,825 7.9948 7.720 7.710 7.720 7.643 7.884 8,919,628 7.7343 -2.68%
2018-12-19 0 8.200 8.190 8.200 8.010 8.290 12,282,235 100,667,610 8.1962 7.933 7.923 7.933 7.749 8.020 12,695,906 7.9291 2.63%
2018-12-18 0 7.990 7.980 7.990 7.950 8.250 12,924,788 104,380,781 8.0760 7.730 7.720 7.730 7.691 7.981 13,360,100 7.8129 -0.25%
2018-12-17 0 8.010 8.000 8.010 7.540 8.010 16,945,427 134,019,396 7.9089 7.749 7.739 7.749 7.294 7.749 17,516,156 7.6512 5.12%
2018-12-14 0 7.620 7.610 7.620 7.480 7.680 4,945,000 37,607,240 7.6051 7.372 7.362 7.372 7.236 7.430 5,111,550 7.3573 0.26%
2018-12-13 0 7.600 7.580 7.600 7.520 7.650 3,827,000 29,035,710 7.5871 7.352 7.333 7.352 7.275 7.401 3,955,895 7.3399 0.13%
2018-12-12 0 7.590 7.590 7.600 7.510 7.690 4,800,000 36,517,105 7.6077 7.343 7.343 7.352 7.265 7.439 4,961,666 7.3598 -0.78%
2018-12-11 0 7.650 7.640 7.650 7.550 7.690 3,627,500 27,651,575 7.6228 7.401 7.391 7.401 7.304 7.439 3,749,676 7.3744 0.00%
2018-12-10 0 7.650 7.650 7.660 7.480 7.700 9,638,000 73,747,900 7.6518 7.401 7.401 7.410 7.236 7.449 9,962,612 7.4025 3.10%
2018-12-07 0 7.420 7.420 7.430 7.330 7.480 2,904,681 21,536,431 7.4144 7.178 7.178 7.188 7.091 7.236 3,002,512 7.1728 0.00%
2018-12-06 0 7.420 7.390 7.420 7.300 7.520 3,359,500 24,965,654 7.4314 7.178 7.149 7.178 7.062 7.275 3,472,649 7.1892 1.64%
2018-12-05 0 7.300 7.290 7.300 7.260 7.620 6,412,055 47,402,676 7.3927 7.062 7.052 7.062 7.023 7.372 6,628,016 7.1519 -2.80%
2018-12-04 0 7.510 7.510 7.520 7.380 7.550 6,200,196 46,401,720 7.4839 7.265 7.265 7.275 7.140 7.304 6,409,021 7.2401 2.74%
2018-12-03 0 7.310 7.310 7.320 7.170 7.510 8,512,111 61,847,429 7.2658 7.072 7.072 7.081 6.936 7.265 8,798,802 7.0291 -1.88%
2018-11-30 0 7.450 7.450 7.460 7.330 7.540 7,746,122 57,875,465 7.4715 7.207 7.207 7.217 7.091 7.294 8,007,015 7.2281 -0.67%
2018-11-29 0 7.500 7.490 7.500 7.300 7.540 9,724,216 72,439,675 7.4494 7.256 7.246 7.256 7.062 7.294 10,051,732 7.2067 4.17%
2018-11-28 0 7.200 7.180 7.200 7.150 7.250 3,234,916 23,249,877 7.1872 6.965 6.946 6.965 6.917 7.014 3,343,869 6.9530 0.00%
2018-11-27 0 7.200 7.190 7.200 7.100 7.250 3,517,000 25,258,542 7.1818 6.965 6.956 6.965 6.869 7.014 3,635,454 6.9478 0.00%
2018-11-26 0 7.200 7.180 7.200 7.140 7.280 3,309,358 23,896,050 7.2208 6.965 6.946 6.965 6.907 7.043 3,420,819 6.9855 -0.55%
2018-11-23 0 7.240 7.230 7.240 6.910 7.240 9,135,180 65,753,683 7.1979 7.004 6.994 7.004 6.685 7.004 9,442,857 6.9633 1.54%
2018-11-22 0 7.130 7.120 7.130 7.000 7.140 3,132,534 22,267,562 7.1085 6.898 6.888 6.898 6.772 6.907 3,238,039 6.8769 0.99%
2018-11-21 0 7.060 7.050 7.060 7.000 7.110 2,986,000 21,083,450 7.0608 6.830 6.820 6.830 6.772 6.878 3,086,570 6.8307 -0.84%
2018-11-20 0 7.120 7.110 7.120 6.990 7.130 5,646,264 40,051,271 7.0934 6.888 6.878 6.888 6.762 6.898 5,836,432 6.8623 0.85%
2018-11-19 0 7.060 7.040 7.060 6.750 7.060 4,437,000 31,076,527 7.0040 6.830 6.811 6.830 6.530 6.830 4,586,440 6.7757 1.44%
2018-11-16 0 6.960 6.940 6.960 6.850 7.020 1,896,634 13,130,303 6.9230 6.733 6.714 6.733 6.627 6.791 1,960,513 6.6974 0.58%
2018-11-15 0 6.920 6.920 6.930 6.880 6.940 1,867,500 12,925,670 6.9214 6.695 6.695 6.704 6.656 6.714 1,930,398 6.6959 0.73%
2018-11-14 0 6.870 6.870 6.880 6.800 6.900 1,995,500 13,674,012 6.8524 6.646 6.646 6.656 6.578 6.675 2,062,709 6.6292 0.59%
2018-11-13 0 6.830 6.820 6.830 6.720 6.860 2,384,025 16,186,769 6.7897 6.607 6.598 6.607 6.501 6.636 2,464,320 6.5685 0.15%
2018-11-12 0 6.820 6.810 6.820 6.730 6.940 3,459,700 23,739,775 6.8618 6.598 6.588 6.598 6.511 6.714 3,576,224 6.6382 -0.15%
2018-11-09 0 6.830 6.820 6.830 6.810 6.960 2,730,500 18,702,085 6.8493 6.607 6.598 6.607 6.588 6.733 2,822,464 6.6262 -1.30%
2018-11-08 0 6.920 6.910 6.920 6.900 7.080 3,089,500 21,467,445 6.9485 6.695 6.685 6.695 6.675 6.849 3,193,556 6.7221 -2.12%
2018-11-07 0 7.070 7.060 7.070 7.000 7.070 3,377,600 23,798,600 7.0460 6.840 6.830 6.840 6.772 6.840 3,491,359 6.8164 0.00%
2018-11-06 0 7.070 7.060 7.070 6.980 7.100 3,809,500 26,866,940 7.0526 6.840 6.830 6.840 6.753 6.869 3,937,806 6.8228 0.57%
2018-11-05 0 7.030 7.030 7.040 6.850 7.030 6,803,000 47,423,230 6.9709 6.801 6.801 6.811 6.627 6.801 7,032,128 6.7438 2.63%
2018-11-02 0 6.850 6.840 6.850 6.770 7.100 11,101,000 76,290,951 6.8724 6.627 6.617 6.627 6.549 6.869 11,474,886 6.6485 -0.72%
2018-11-01 0 6.900 6.900 6.920 6.790 6.950 5,221,500 35,822,290 6.8605 6.675 6.675 6.695 6.569 6.724 5,397,362 6.6370 -0.29%
2018-10-31 0 6.920 6.910 6.920 6.830 7.000 6,512,311 44,847,726 6.8866 6.695 6.685 6.695 6.607 6.772 6,731,648 6.6622 -1.28%
2018-10-30 0 7.010 7.010 7.020 6.930 7.150 9,192,511 64,553,959 7.0225 6.782 6.782 6.791 6.704 6.917 9,502,119 6.7936 -2.23%
2018-10-29 0 7.170 7.150 7.170 7.000 7.180 5,085,550 36,258,054 7.1296 6.936 6.917 6.936 6.772 6.946 5,256,833 6.8973 1.13%
2018-10-26 0 7.090 7.080 7.090 6.980 7.120 4,675,950 33,031,955 7.0642 6.859 6.849 6.859 6.753 6.888 4,833,438 6.8340 0.14%
2018-10-25 0 7.080 7.070 7.080 6.920 7.170 9,424,402 66,716,788 7.0792 6.849 6.840 6.849 6.695 6.936 9,741,820 6.8485 0.71%
2018-10-24 0 7.030 7.010 7.030 6.900 7.090 5,145,192 36,081,131 7.0126 6.801 6.782 6.801 6.675 6.859 5,318,484 6.7841 -0.28%
2018-10-23 0 7.050 7.040 7.050 6.700 7.140 8,368,136 58,067,654 6.9391 6.820 6.811 6.820 6.482 6.907 8,649,978 6.7130 2.03%
2018-10-22 0 6.910 6.900 6.910 6.800 6.990 3,285,500 22,553,200 6.8645 6.685 6.675 6.685 6.578 6.762 3,396,157 6.6408 -0.14%
2018-10-19 0 6.920 6.900 6.920 6.680 7.050 6,622,000 45,752,220 6.9091 6.695 6.675 6.695 6.462 6.820 6,845,032 6.6840 1.62%
2018-10-18 0 6.810 6.800 6.810 6.700 6.920 7,469,646 50,719,577 6.7901 6.588 6.578 6.588 6.482 6.695 7,721,227 6.5688 -1.87%
2018-10-16 0 6.940 6.920 6.940 6.760 6.980 6,663,157 45,845,422 6.8804 6.714 6.695 6.714 6.540 6.753 6,887,575 6.6563 -0.86%
2018-10-15 0 7.000 6.990 7.000 6.560 7.000 12,304,120 83,945,209 6.8225 6.772 6.762 6.772 6.346 6.772 12,718,528 6.6002 4.48%
2018-10-12 0 6.700 6.690 6.700 6.400 6.740 18,046,000 118,050,025 6.5416 6.482 6.472 6.482 6.191 6.520 18,653,797 6.3285 6.69%
2018-10-11 0 6.280 6.240 6.280 5.880 6.280 8,349,747 50,560,368 6.0553 6.075 6.037 6.075 5.688 6.075 8,630,970 5.8580 5.37%
2018-10-10 0 5.960 5.940 5.960 5.940 6.170 3,294,668 19,919,506 6.0460 5.766 5.746 5.766 5.746 5.969 3,405,634 5.8490 -2.13%
2018-10-09 0 6.090 6.080 6.090 6.030 6.140 3,160,044 19,272,966 6.0990 5.892 5.882 5.892 5.834 5.940 3,266,476 5.9002 0.16%
2018-10-08 0 6.080 6.080 6.090 6.060 6.140 3,998,500 24,379,050 6.0970 5.882 5.882 5.892 5.863 5.940 4,133,171 5.8984 0.33%
2018-10-05 0 6.060 6.040 6.060 5.970 6.070 1,691,000 10,220,542 6.0441 5.863 5.843 5.863 5.775 5.872 1,747,954 5.8471 0.33%
2018-10-04 0 6.040 6.040 6.050 5.940 6.060 1,555,500 9,375,285 6.0272 5.843 5.843 5.853 5.746 5.863 1,607,890 5.8308 0.17%
2018-10-03 0 6.030 6.020 6.030 6.000 6.200 1,546,635 9,348,237 6.0442 5.834 5.824 5.834 5.805 5.998 1,598,726 5.8473 0.33%
2018-10-02 0 6.010 6.000 6.010 5.990 6.060 2,644,500 15,884,050 6.0064 5.814 5.805 5.814 5.795 5.863 2,733,568 5.8107 -0.83%
2018-09-28 0 6.060 6.050 6.060 5.970 6.060 2,084,900 12,531,398 6.0106 5.863 5.853 5.863 5.775 5.863 2,155,120 5.8147 0.50%
2018-09-27 0 6.030 6.030 6.040 5.990 6.070 1,548,935 9,324,096 6.0197 5.834 5.834 5.843 5.795 5.872 1,601,104 5.8235 -0.66%
2018-09-26 0 6.070 6.060 6.070 5.970 6.080 3,881,500 23,474,040 6.0477 5.872 5.863 5.872 5.775 5.882 4,012,231 5.8506 0.33%
2018-09-24 0 6.050 6.040 6.050 6.020 6.150 884,500 5,365,090 6.0657 5.853 5.843 5.853 5.824 5.950 914,290 5.8680 -0.98%
2018-09-21 0 6.110 6.100 6.110 6.060 6.140 9,942,398 60,721,963 6.1074 5.911 5.901 5.911 5.863 5.940 10,277,262 5.9084 1.16%
2018-09-20 0 6.040 6.030 6.040 5.940 6.040 2,755,500 16,579,910 6.0170 5.843 5.834 5.843 5.746 5.843 2,848,306 5.8210 1.34%
2018-09-19 0 5.960 5.950 5.960 5.900 5.980 2,229,100 13,242,928 5.9409 5.766 5.756 5.766 5.708 5.785 2,304,177 5.7474 0.51%
2018-09-18 0 5.930 5.930 5.940 5.920 6.100 2,772,500 16,473,110 5.9416 5.737 5.737 5.746 5.727 5.901 2,865,879 5.7480 -1.33%
2018-09-17 0 6.010 6.010 6.020 5.960 6.070 1,912,500 11,527,220 6.0273 5.814 5.814 5.824 5.766 5.872 1,976,914 5.8309 -0.99%
2018-09-14 0 6.070 6.060 6.070 6.000 6.100 1,854,288 11,239,741 6.0615 5.872 5.863 5.872 5.805 5.901 1,916,741 5.8640 0.50%
2018-09-13 0 6.040 6.030 6.040 5.930 6.080 2,838,500 17,083,842 6.0186 5.843 5.834 5.843 5.737 5.882 2,934,102 5.8225 1.85%
2018-09-12 0 5.930 5.920 5.930 5.900 6.050 1,874,500 11,113,832 5.9290 5.737 5.727 5.737 5.708 5.853 1,937,634 5.7358 -1.17%
2018-09-11 0 6.000 5.990 6.000 5.930 6.030 1,234,000 7,398,735 5.9957 5.805 5.795 5.805 5.737 5.834 1,275,562 5.8004 0.33%
2018-09-10 0 5.980 5.950 5.980 5.910 6.050 1,446,856 8,629,118 5.9640 5.785 5.756 5.785 5.717 5.853 1,495,587 5.7697 -1.16%
2018-09-07 0 6.050 6.040 6.050 5.900 6.050 2,643,844 15,874,847 6.0045 5.853 5.843 5.853 5.708 5.853 2,732,890 5.8088 1.85%
2018-09-06 0 5.940 5.930 5.940 5.910 6.090 1,601,988 9,550,244 5.9615 5.746 5.737 5.746 5.717 5.892 1,655,944 5.7673 -1.16%
2018-09-05 0 6.010 6.000 6.010 5.950 6.080 2,194,000 13,162,070 5.9991 5.814 5.805 5.814 5.756 5.882 2,267,895 5.8037 -0.17%
2018-09-04 0 6.020 6.010 6.020 5.990 6.100 869,500 5,247,645 6.0352 5.824 5.814 5.824 5.795 5.901 898,785 5.8386 0.84%
2018-09-03 0 5.970 5.970 5.980 5.960 6.170 1,827,208 10,955,795 5.9959 5.775 5.775 5.785 5.766 5.969 1,888,749 5.8006 -2.45%
2018-08-31 0 6.120 6.100 6.120 6.020 6.170 4,366,327 26,569,223 6.0850 5.921 5.901 5.921 5.824 5.969 4,513,387 5.8868 0.33%
2018-08-30 0 6.100 6.090 6.100 6.080 6.200 1,463,632 8,964,382 6.1248 5.901 5.892 5.901 5.882 5.998 1,512,928 5.9252 -0.16%
2018-08-29 0 6.110 6.100 6.110 6.080 6.310 4,139,500 25,577,834 6.1790 5.911 5.901 5.911 5.882 6.104 4,278,920 5.9776 -3.17%
2018-08-28 0 6.310 6.300 6.310 6.190 6.360 2,241,035 14,100,526 6.2920 6.104 6.095 6.104 5.988 6.153 2,316,514 6.0870 0.80%
2018-08-27 0 6.260 6.240 6.260 6.210 6.340 2,459,000 15,397,194 6.2616 6.056 6.037 6.056 6.008 6.133 2,541,820 6.0575 0.64%
2018-08-24 0 6.220 6.210 6.220 6.120 6.220 913,500 5,648,377 6.1832 6.017 6.008 6.017 5.921 6.017 944,267 5.9818 0.32%
2018-08-23 0 6.200 6.170 6.200 6.110 6.240 2,837,365 17,556,301 6.1875 5.998 5.969 5.998 5.911 6.037 2,932,929 5.9859 0.49%
2018-08-22 0 6.170 6.160 6.170 6.060 6.170 1,327,500 8,134,010 6.1273 5.969 5.959 5.969 5.863 5.969 1,372,211 5.9277 -0.16%
2018-08-21 0 6.180 6.170 6.180 6.030 6.240 3,327,982 20,535,009 6.1704 5.979 5.969 5.979 5.834 6.037 3,440,070 5.9694 1.98%
2018-08-20 0 6.060 6.040 6.060 5.940 6.110 3,050,500 18,411,255 6.0355 5.863 5.843 5.863 5.746 5.911 3,153,242 5.8388 2.02%
2018-08-17 0 5.940 5.940 5.960 5.900 6.100 4,772,171 28,409,489 5.9532 5.746 5.746 5.766 5.708 5.901 4,932,900 5.7592 -0.67%
2018-08-16 0 5.980 5.970 5.980 5.920 6.140 3,496,000 20,884,122 5.9737 5.785 5.775 5.785 5.727 5.940 3,613,747 5.7791 -0.99%
2018-08-15 0 6.040 6.040 6.050 5.980 6.270 3,929,500 23,819,547 6.0617 5.843 5.843 5.853 5.785 6.066 4,061,847 5.8642 -3.67%
2018-08-14 0 6.270 6.270 6.280 6.120 6.320 3,039,000 18,875,562 6.2111 6.066 6.066 6.075 5.921 6.114 3,141,355 6.0087 0.97%
2018-08-13 0 6.210 6.210 6.270 6.190 6.300 2,007,500 12,549,475 6.2513 6.008 6.008 6.066 5.988 6.095 2,075,113 6.0476 -1.27%
2018-08-10 0 6.290 6.270 6.290 6.180 6.360 3,166,081 19,748,032 6.2374 6.085 6.066 6.085 5.979 6.153 3,272,716 6.0341 -0.94%
2018-08-09 0 6.350 6.300 6.350 6.290 6.500 4,629,664 29,619,890 6.3978 6.143 6.095 6.143 6.085 6.288 4,785,593 6.1894 -0.31%
2018-08-08 0 6.370 6.350 6.370 6.270 6.380 2,473,500 15,708,120 6.3506 6.162 6.143 6.162 6.066 6.172 2,556,808 6.1436 0.63%
2018-08-07 0 6.330 6.320 6.330 6.240 6.350 1,704,500 10,750,065 6.3069 6.124 6.114 6.124 6.037 6.143 1,761,908 6.1014 -0.16%
2018-08-06 0 6.340 6.320 6.340 6.200 6.460 3,654,000 23,140,005 6.3328 6.133 6.114 6.133 5.998 6.250 3,777,068 6.1264 1.77%
2018-08-03 0 6.230 6.230 6.240 6.210 6.350 1,402,000 8,767,860 6.2538 6.027 6.027 6.037 6.008 6.143 1,449,220 6.0501 -1.58%
2018-08-02 0 6.330 6.300 6.330 6.190 6.360 3,624,500 22,746,705 6.2758 6.124 6.095 6.124 5.988 6.153 3,746,575 6.0713 -0.31%
2018-08-01 0 6.350 6.340 6.350 6.300 6.400 1,769,000 11,231,662 6.3492 6.143 6.133 6.143 6.095 6.191 1,828,581 6.1423 0.32%
2018-07-31 0 6.330 6.320 6.330 6.230 6.350 2,655,130 16,725,179 6.2992 6.124 6.114 6.124 6.027 6.143 2,744,556 6.0939 1.12%
2018-07-30 0 6.260 6.260 6.270 6.130 6.350 3,481,500 21,694,330 6.2313 6.056 6.056 6.066 5.930 6.143 3,598,758 6.0283 -1.42%
2018-07-27 0 6.350 6.350 6.360 6.210 6.390 2,904,000 18,425,610 6.3449 6.143 6.143 6.153 6.008 6.182 3,001,808 6.1382 0.63%
2018-07-26 0 6.310 6.290 6.310 6.200 6.310 3,101,000 19,446,515 6.2710 6.104 6.085 6.104 5.998 6.104 3,205,443 6.0667 1.77%
2018-07-25 0 6.200 6.190 6.200 6.120 6.220 2,304,000 14,265,815 6.1918 5.998 5.988 5.998 5.921 6.017 2,381,600 5.9900 0.49%
2018-07-24 0 6.170 6.150 6.170 6.090 6.190 3,311,500 20,381,485 6.1548 5.969 5.950 5.969 5.892 5.988 3,423,033 5.9542 1.15%
2018-07-23 0 6.100 6.100 6.110 6.000 6.110 3,612,594 21,878,774 6.0563 5.901 5.901 5.911 5.805 5.911 3,734,268 5.8589 1.50%
2018-07-20 0 6.010 6.010 6.020 5.980 6.060 2,546,094 15,287,309 6.0042 5.814 5.814 5.824 5.785 5.863 2,631,847 5.8086 -0.50%
2018-07-19 0 6.040 6.020 6.040 6.000 6.100 2,640,000 15,935,003 6.0360 5.843 5.824 5.843 5.805 5.901 2,728,916 5.8393 -0.33%
2018-07-18 0 6.060 6.050 6.060 5.960 6.100 2,766,000 16,687,530 6.0331 5.863 5.853 5.863 5.766 5.901 2,859,160 5.8365 0.17%
2018-07-17 0 6.050 6.040 6.050 5.980 6.100 956,594 5,782,047 6.0444 5.853 5.843 5.853 5.785 5.901 988,812 5.8475 -0.82%
2018-07-16 0 6.100 6.090 6.100 6.070 6.150 1,472,000 8,962,225 6.0885 5.901 5.892 5.901 5.872 5.950 1,521,578 5.8901 -0.16%
2018-07-13 0 6.110 6.100 6.110 6.060 6.160 2,401,876 14,687,682 6.1151 5.911 5.901 5.911 5.863 5.959 2,482,772 5.9158 0.00%
2018-07-12 0 6.110 6.090 6.110 6.000 6.130 2,186,338 13,324,674 6.0945 5.911 5.892 5.911 5.805 5.930 2,259,975 5.8959 1.16%
2018-07-11 0 6.040 6.040 6.060 6.010 6.090 1,469,678 8,892,292 6.0505 5.843 5.843 5.863 5.814 5.892 1,519,177 5.8534 -1.31%
2018-07-10 0 6.120 6.080 6.120 6.060 6.150 1,665,000 10,174,092 6.1106 5.921 5.882 5.921 5.863 5.950 1,721,078 5.9115 -0.65%
2018-07-09 0 6.160 6.160 6.170 6.030 6.180 2,965,500 18,143,490 6.1182 5.959 5.959 5.969 5.834 5.979 3,065,379 5.9188 1.48%
2018-07-06 0 6.070 6.060 6.070 5.960 6.180 3,651,373 22,121,742 6.0585 5.872 5.863 5.872 5.766 5.979 3,774,353 5.8611 0.17%
2018-07-05 0 6.060 6.050 6.060 6.010 6.190 2,994,072 18,201,377 6.0791 5.863 5.853 5.863 5.814 5.988 3,094,914 5.8811 0.00%
2018-07-04 0 6.060 6.050 6.060 6.010 6.170 3,051,336 18,546,068 6.0780 5.863 5.853 5.863 5.814 5.969 3,154,106 5.8800 -1.62%
2018-07-03 0 6.160 6.130 6.160 5.920 6.180 3,861,122 23,427,828 6.0676 5.959 5.930 5.959 5.727 5.979 3,991,166 5.8699 2.84%
2018-06-29 0 5.990 5.980 5.990 5.830 5.990 2,525,632 15,039,500 5.9547 5.795 5.785 5.795 5.640 5.795 2,610,696 5.7607 1.87%
2018-06-28 0 5.880 5.860 5.880 5.800 6.000 4,480,593 26,423,245 5.8973 5.688 5.669 5.688 5.611 5.805 4,631,501 5.7051 0.00%
2018-06-27 0 5.880 5.880 5.890 5.880 5.950 2,396,615 14,122,753 5.8928 5.688 5.688 5.698 5.688 5.756 2,477,334 5.7008 -0.17%
2018-06-26 0 5.890 5.890 5.910 5.830 6.000 3,575,036 21,080,546 5.8966 5.698 5.698 5.717 5.640 5.805 3,695,445 5.7045 -1.17%
2018-06-25 0 5.960 5.960 5.970 5.930 6.030 2,298,000 13,730,200 5.9748 5.766 5.766 5.775 5.737 5.834 2,375,398 5.7802 -0.83%
2018-06-22 0 6.010 6.000 6.010 5.860 6.050 4,163,500 24,797,385 5.9559 5.814 5.805 5.814 5.669 5.853 4,303,728 5.7618 1.35%
2018-06-21 0 5.930 5.900 5.930 5.900 6.090 2,857,440 17,048,367 5.9663 5.737 5.708 5.737 5.708 5.892 2,953,680 5.7719 -1.00%
2018-06-20 0 5.990 5.990 6.000 5.930 6.210 5,331,000 31,934,595 5.9904 5.795 5.795 5.805 5.737 6.008 5,510,550 5.7952 -0.50%
2018-06-19 0 6.020 6.020 6.030 5.980 6.210 8,905,000 54,062,232 6.0710 5.824 5.824 5.834 5.785 6.008 9,204,924 5.8732 -2.75%
2018-06-15 0 6.190 6.180 6.190 6.040 6.400 16,589,726 102,400,432 6.1725 5.988 5.979 5.988 5.843 6.191 17,148,475 5.9714 -3.28%
2018-06-14 0 6.400 6.400 6.410 6.270 6.520 5,295,000 33,654,012 6.3558 6.191 6.191 6.201 6.066 6.308 5,473,338 6.1487 -0.93%
2018-06-13 0 6.460 6.460 6.470 6.390 6.650 5,175,080 33,472,520 6.4680 6.250 6.250 6.259 6.182 6.433 5,349,379 6.2573 -1.67%
2018-06-12 0 6.570 6.560 6.570 6.550 6.710 3,856,000 25,445,053 6.5988 6.356 6.346 6.356 6.337 6.491 3,985,872 6.3838 -0.40%
2018-06-11 0 6.670 6.660 6.670 6.570 6.700 4,420,000 29,414,605 6.6549 6.382 6.372 6.382 6.286 6.410 4,619,775 6.3671 1.06%
2018-06-08 0 6.600 6.570 6.600 6.490 6.650 3,831,030 25,031,284 6.5338 6.315 6.286 6.315 6.209 6.362 4,004,185 6.2513 -0.30%
2018-06-07 0 6.620 6.610 6.620 6.580 6.720 4,896,698 32,412,506 6.6193 6.334 6.324 6.334 6.295 6.429 5,118,019 6.3330 -1.34%
2018-06-06 0 6.710 6.700 6.710 6.520 6.750 7,897,000 52,431,760 6.6395 6.420 6.410 6.420 6.238 6.458 8,253,928 6.3523 4.19%
2018-06-05 0 6.440 6.430 6.440 6.410 6.640 5,035,500 32,610,355 6.4761 6.162 6.152 6.162 6.133 6.353 5,263,094 6.1960 -2.13%
2018-06-04 0 6.580 6.570 6.580 6.430 6.600 6,481,100 42,574,783 6.5691 6.295 6.286 6.295 6.152 6.315 6,774,032 6.2850 2.33%
2018-06-01 0 6.430 6.420 6.430 6.370 6.550 12,798,466 83,222,214 6.5025 6.152 6.142 6.152 6.095 6.267 13,376,931 6.2213 -1.83%
2018-05-31 0 6.550 6.540 6.550 6.360 6.700 97,101,312 635,042,661 6.5400 6.267 6.257 6.267 6.085 6.410 101,490,093 6.2572 -1.80%
2018-05-30 0 6.670 6.650 6.670 6.500 6.700 12,404,580 82,136,702 6.6215 6.382 6.362 6.382 6.219 6.410 12,965,242 6.3351 1.21%
2018-05-29 0 6.590 6.580 6.590 6.520 6.670 7,519,000 49,619,217 6.5992 6.305 6.295 6.305 6.238 6.382 7,858,843 6.3138 -0.90%
2018-05-28 0 6.650 6.630 6.650 6.440 6.650 11,857,000 78,034,553 6.5813 6.362 6.343 6.362 6.162 6.362 12,392,912 6.2967 1.99%
2018-05-25 0 6.520 6.520 6.530 6.340 6.550 12,937,000 84,284,416 6.5150 6.238 6.238 6.248 6.066 6.267 13,521,726 6.2333 1.87%
2018-05-24 0 6.400 6.390 6.400 6.290 6.450 7,960,318 50,688,495 6.3676 6.123 6.114 6.123 6.018 6.171 8,320,108 6.0923 1.75%
2018-05-23 0 6.290 6.260 6.290 6.230 6.330 9,699,000 60,964,060 6.2856 6.018 5.989 6.018 5.961 6.056 10,137,375 6.0138 1.29%
2018-05-21 0 6.210 6.190 6.210 6.160 6.250 4,350,000 26,932,980 6.1915 5.941 5.922 5.941 5.894 5.980 4,546,611 5.9237 -0.48%
2018-05-18 0 6.240 6.210 6.240 6.130 6.310 11,368,000 70,712,010 6.2203 5.970 5.941 5.970 5.865 6.037 11,881,810 5.9513 1.63%
2018-05-17 0 6.140 6.140 6.150 6.080 6.150 6,238,869 38,221,181 6.1263 5.874 5.874 5.884 5.817 5.884 6,520,853 5.8614 0.00%
2018-05-16 0 6.140 6.130 6.140 6.010 6.150 7,951,003 48,411,595 6.0887 5.874 5.865 5.874 5.750 5.884 8,310,372 5.8254 -0.16%
2018-05-15 0 6.150 6.150 6.160 6.010 6.200 9,483,000 58,031,527 6.1195 5.884 5.884 5.894 5.750 5.932 9,911,612 5.8549 1.65%
2018-05-14 0 6.050 6.030 6.050 5.950 6.090 3,085,000 18,556,942 6.0152 5.788 5.769 5.788 5.693 5.827 3,224,436 5.7551 0.17%
2018-05-11 0 6.040 6.030 6.040 6.000 6.090 3,479,000 21,012,235 6.0397 5.779 5.769 5.779 5.741 5.827 3,636,244 5.7786 0.50%
2018-05-10 0 6.010 6.000 6.010 5.950 6.100 4,402,000 26,522,585 6.0251 5.750 5.741 5.750 5.693 5.836 4,600,961 5.7646 -0.83%
2018-05-09 0 6.060 6.050 6.060 5.990 6.080 3,002,500 18,132,522 6.0391 5.798 5.788 5.798 5.731 5.817 3,138,207 5.7780 0.83%
2018-05-08 0 6.010 6.000 6.010 5.980 6.100 3,719,786 22,373,383 6.0147 5.750 5.741 5.750 5.721 5.836 3,887,913 5.7546 0.17%
2018-05-07 0 6.000 5.990 6.000 5.980 6.090 3,084,500 18,544,905 6.0123 5.741 5.731 5.741 5.721 5.827 3,223,913 5.7523 -0.17%
2018-05-04 0 6.010 6.000 6.010 5.950 6.110 5,391,000 32,550,085 6.0379 5.750 5.741 5.750 5.693 5.846 5,634,662 5.7768 0.17%
2018-05-03 0 6.000 6.000 6.010 5.940 6.110 5,923,080 35,620,288 6.0138 5.741 5.741 5.750 5.683 5.846 6,190,791 5.7538 -1.80%
2018-05-02 0 6.110 6.080 6.110 6.010 6.180 4,967,000 30,133,362 6.0667 5.846 5.817 5.846 5.750 5.913 5,191,498 5.8044 -1.13%
2018-04-30 0 6.180 6.160 6.180 6.140 6.240 3,298,300 20,352,673 6.1707 5.913 5.894 5.913 5.874 5.970 3,447,376 5.9038 0.00%
2018-04-27 0 6.180 6.150 6.180 6.070 6.230 2,202,000 13,527,115 6.1431 5.913 5.884 5.913 5.808 5.961 2,301,526 5.8775 0.00%
2018-04-26 0 6.180 6.130 6.180 6.120 6.220 4,682,500 28,849,054 6.1610 5.913 5.865 5.913 5.855 5.951 4,894,139 5.8946 0.16%
2018-04-25 0 6.170 6.150 6.170 6.090 6.230 3,784,207 23,299,843 6.1571 5.903 5.884 5.903 5.827 5.961 3,955,245 5.8909 0.00%
2018-04-24 0 6.170 6.150 6.170 6.120 6.250 4,933,086 30,399,566 6.1624 5.903 5.884 5.903 5.855 5.980 5,156,051 5.8959 -0.80%
2018-04-23 0 6.220 6.210 6.220 6.100 6.350 7,097,414 43,906,650 6.1863 5.951 5.941 5.951 5.836 6.075 7,418,203 5.9188 -2.05%
2018-04-20 0 6.350 6.340 6.350 6.310 6.490 4,387,500 28,005,210 6.3830 6.075 6.066 6.075 6.037 6.209 4,585,806 6.1069 -1.24%
2018-04-19 0 6.430 6.420 6.430 6.280 6.520 8,603,000 55,190,265 6.4152 6.152 6.142 6.152 6.008 6.238 8,991,838 6.1378 0.94%
2018-04-18 0 6.370 6.350 6.370 6.150 6.390 7,078,000 44,407,302 6.2740 6.095 6.075 6.095 5.884 6.114 7,397,911 6.0027 1.27%
2018-04-17 0 6.290 6.290 6.300 6.250 6.400 4,798,454 30,418,511 6.3392 6.018 6.018 6.028 5.980 6.123 5,015,334 6.0651 -0.16%
2018-04-16 0 6.300 6.290 6.300 6.270 6.400 4,403,500 27,830,100 6.3200 6.028 6.018 6.028 5.999 6.123 4,602,529 6.0467 0.00%
2018-04-13 0 6.300 6.300 6.320 6.210 6.370 4,477,500 28,134,100 6.2834 6.028 6.028 6.047 5.941 6.095 4,679,874 6.0117 -1.25%
2018-04-12 0 6.380 6.380 6.400 6.360 6.570 7,320,000 47,138,155 6.4396 6.104 6.104 6.123 6.085 6.286 7,650,849 6.1612 -0.31%
2018-04-11 0 6.400 6.400 6.410 6.190 6.450 11,596,622 73,192,764 6.3116 6.123 6.123 6.133 5.922 6.171 12,120,766 6.0386 2.40%
2018-04-10 0 6.250 6.240 6.250 6.190 6.260 5,327,500 33,204,125 6.2326 5.980 5.970 5.980 5.922 5.989 5,568,292 5.9631 0.97%
2018-04-09 0 6.190 6.170 6.190 6.140 6.250 7,744,000 47,911,845 6.1870 5.922 5.903 5.922 5.874 5.980 8,094,013 5.9194 -0.16%
2018-04-06 0 6.200 6.190 6.200 6.140 6.250 2,514,000 15,588,777 6.2008 5.932 5.922 5.932 5.874 5.980 2,627,628 5.9326 0.32%
2018-04-04 0 6.180 6.180 6.190 6.110 6.290 6,777,038 41,812,781 6.1698 5.913 5.913 5.922 5.846 6.018 7,083,346 5.9030 -0.32%
2018-04-03 0 6.200 6.190 6.200 6.130 6.300 9,172,396 56,930,417 6.2067 5.932 5.922 5.932 5.865 6.028 9,586,970 5.9383 0.49%
2018-03-29 0 6.170 6.170 6.180 6.040 6.200 6,546,000 40,130,207 6.1305 5.903 5.903 5.913 5.779 5.932 6,841,866 5.8654 0.82%
2018-03-28 0 6.120 6.110 6.120 6.080 6.250 7,040,828 43,354,055 6.1575 5.855 5.846 5.855 5.817 5.980 7,359,059 5.8912 0.00%
2018-03-27 0 6.120 6.120 6.130 6.080 6.330 10,219,023 62,667,944 6.1325 5.855 5.855 5.865 5.817 6.056 10,680,902 5.8673 -1.92%
2018-03-26 0 6.240 6.220 6.240 6.110 6.460 18,240,989 114,753,619 6.2910 5.970 5.951 5.970 5.846 6.181 19,065,444 6.0189 1.46%
2018-03-23 0 6.150 6.140 6.150 5.850 6.230 22,230,100 135,760,927 6.1071 5.884 5.874 5.884 5.597 5.961 23,234,855 5.8430 3.54%
2018-03-22 0 5.940 5.920 5.940 5.890 6.060 6,884,615 41,107,530 5.9709 5.683 5.664 5.683 5.635 5.798 7,195,786 5.7127 -0.17%
2018-03-21 0 5.950 5.950 5.960 5.760 5.960 8,403,000 49,264,520 5.8627 5.693 5.693 5.702 5.511 5.702 8,782,798 5.6092 1.19%
2018-03-20 0 5.880 5.870 5.880 5.810 5.900 3,469,000 20,319,993 5.8576 5.626 5.616 5.626 5.559 5.645 3,625,792 5.6043 1.20%
2018-03-19 0 5.810 5.800 5.810 5.770 5.920 5,508,500 32,103,940 5.8281 5.559 5.549 5.559 5.520 5.664 5,757,473 5.5760 0.69%
2018-03-16 0 5.770 5.770 5.790 5.760 5.850 12,310,146 71,152,424 5.7800 5.520 5.520 5.540 5.511 5.597 12,866,539 5.5300 -1.87%
2018-03-15 0 5.880 5.880 5.890 5.820 5.910 5,538,904 32,410,925 5.8515 5.626 5.626 5.635 5.568 5.654 5,789,251 5.5985 -0.84%
2018-03-14 0 5.930 5.910 5.930 5.830 5.950 3,400,500 20,022,002 5.8880 5.674 5.654 5.674 5.578 5.693 3,554,196 5.6333 0.51%
2018-03-13 0 5.900 5.900 5.910 5.820 5.980 2,891,500 17,024,750 5.8879 5.645 5.645 5.654 5.568 5.721 3,022,190 5.6332 0.17%
2018-03-12 0 5.890 5.890 5.910 5.810 5.940 8,791,500 51,520,975 5.8603 5.635 5.635 5.654 5.559 5.683 9,188,858 5.6069 0.00%
2018-03-09 0 5.890 5.880 5.890 5.860 5.970 6,400,500 37,748,290 5.8977 5.635 5.626 5.635 5.607 5.712 6,689,790 5.6427 -1.34%
2018-03-08 0 5.970 5.970 5.980 5.960 6.050 3,168,500 18,980,285 5.9903 5.712 5.712 5.721 5.702 5.788 3,311,710 5.7313 -0.67%
2018-03-07 0 6.010 6.010 6.020 6.000 6.160 2,803,000 17,060,905 6.0867 5.750 5.750 5.760 5.741 5.894 2,929,690 5.8235 -0.66%
2018-03-06 0 6.050 6.040 6.050 5.930 6.060 5,043,000 30,318,372 6.0120 5.788 5.779 5.788 5.674 5.798 5,270,933 5.7520 1.00%
2018-03-05 0 5.990 5.980 5.990 5.960 6.140 4,574,950 27,613,471 6.0358 5.731 5.721 5.731 5.702 5.874 4,781,728 5.7748 -0.99%
2018-03-02 0 6.050 6.010 6.050 5.900 6.080 5,046,000 30,295,215 6.0038 5.788 5.750 5.788 5.645 5.817 5,274,069 5.7442 0.00%
2018-03-01 0 6.050 6.020 6.050 5.970 6.050 3,098,000 18,590,005 6.0006 5.788 5.760 5.788 5.712 5.788 3,238,023 5.7412 0.00%
2018-02-28 0 6.050 6.040 6.050 5.940 6.060 6,565,200 39,424,504 6.0051 5.788 5.779 5.788 5.683 5.798 6,861,934 5.7454 -1.14%
2018-02-27 0 6.120 6.120 6.130 6.030 6.300 7,190,038 44,073,356 6.1298 5.855 5.855 5.865 5.769 6.028 7,515,013 5.8647 -2.08%
2018-02-26 0 6.250 6.240 6.250 6.180 6.290 5,076,000 31,706,510 6.2464 5.980 5.970 5.980 5.913 6.018 5,305,425 5.9762 1.13%
2018-02-23 0 6.180 6.180 6.200 6.170 6.280 3,595,000 22,391,392 6.2285 5.913 5.913 5.932 5.903 6.008 3,757,487 5.9591 0.16%
2018-02-22 0 6.170 6.170 6.180 6.170 6.320 2,973,500 18,551,270 6.2389 5.903 5.903 5.913 5.903 6.047 3,107,896 5.9691 -1.59%
2018-02-21 0 6.270 6.260 6.270 6.150 6.290 4,085,500 25,517,432 6.2459 5.999 5.989 5.999 5.884 6.018 4,270,156 5.9758 0.48%
2018-02-20 0 6.240 6.230 6.240 6.240 6.370 2,468,500 15,525,992 6.2896 5.970 5.961 5.970 5.970 6.095 2,580,071 6.0177 -1.58%
2018-02-15 0 6.340 6.330 6.340 6.300 6.410 6,248,000 39,782,195 6.3672 6.066 6.056 6.066 6.028 6.133 6,530,397 6.0918 2.42%
2018-02-14 0 6.190 6.170 6.190 6.000 6.220 3,992,800 24,496,843 6.1353 5.922 5.903 5.922 5.741 5.951 4,173,266 5.8699 1.48%
2018-02-13 0 6.100 6.090 6.100 5.940 6.130 7,127,450 42,894,620 6.0182 5.836 5.827 5.836 5.683 5.865 7,449,596 5.7580 2.01%
2018-02-12 0 5.980 5.970 5.980 5.840 6.060 6,368,500 37,997,602 5.9665 5.721 5.712 5.721 5.587 5.798 6,656,343 5.7085 0.00%
2018-02-09 0 5.980 5.980 5.990 5.740 5.980 9,127,130 53,712,549 5.8849 5.721 5.721 5.731 5.492 5.721 9,539,658 5.6304 -2.13%
2018-02-08 0 6.110 6.110 6.120 5.990 6.110 6,236,500 37,692,702 6.0439 5.846 5.846 5.855 5.731 5.846 6,518,377 5.7825 0.00%
2018-02-07 0 6.110 6.110 6.120 5.960 6.310 8,701,000 53,329,165 6.1291 5.846 5.846 5.855 5.702 6.037 9,094,267 5.8640 -1.77%
2018-02-06 0 6.220 6.200 6.220 6.130 6.420 18,800,500 117,487,605 6.2492 5.951 5.932 5.951 5.865 6.142 19,650,244 5.9789 -4.01%
2018-02-05 0 6.480 6.480 6.490 6.350 6.550 9,822,358 63,706,205 6.4858 6.200 6.200 6.209 6.075 6.267 10,266,309 6.2054 -3.14%
2018-02-02 0 6.690 6.680 6.690 6.490 6.690 7,306,387 48,461,244 6.6327 6.401 6.391 6.401 6.209 6.401 7,636,621 6.3459 2.61%
2018-02-01 0 6.520 6.510 6.520 6.510 6.690 6,112,000 40,138,052 6.5671 6.238 6.228 6.238 6.228 6.401 6,388,250 6.2831 -2.10%
2018-01-31 0 6.660 6.640 6.660 6.400 6.660 5,443,000 35,552,792 6.5318 6.372 6.353 6.372 6.123 6.372 5,689,012 6.2494 1.99%
2018-01-30 0 6.530 6.510 6.530 6.430 6.900 9,677,030 63,683,018 6.5808 6.248 6.228 6.248 6.152 6.602 10,114,412 6.2963 -2.39%
2018-01-29 0 6.690 6.680 6.690 6.630 6.820 11,531,200 77,810,646 6.7478 6.401 6.391 6.401 6.343 6.525 12,052,387 6.4560 0.30%
2018-01-26 0 6.670 6.670 6.680 6.500 6.690 9,806,497 65,014,125 6.6297 6.382 6.382 6.391 6.219 6.401 10,249,731 6.3430 0.76%
2018-01-25 0 6.620 6.610 6.620 6.610 6.790 16,652,615 111,413,105 6.6904 6.334 6.324 6.334 6.324 6.496 17,405,279 6.4011 2.64%
2018-01-24 0 6.450 6.440 6.450 6.360 6.480 8,286,080 53,386,529 6.4429 6.171 6.162 6.171 6.085 6.200 8,660,594 6.1643 2.22%
2018-01-23 0 6.310 6.310 6.320 6.300 6.440 6,005,389 38,203,731 6.3616 6.037 6.037 6.047 6.028 6.162 6,276,820 6.0865 -0.63%
2018-01-22 0 6.350 6.330 6.350 6.270 6.350 4,009,936 25,314,164 6.3129 6.075 6.056 6.075 5.999 6.075 4,191,177 6.0399 0.79%
2018-01-19 0 6.300 6.290 6.300 6.230 6.360 2,514,500 15,854,677 6.3053 6.028 6.018 6.028 5.961 6.085 2,628,150 6.0326 0.32%
2018-01-18 0 6.280 6.270 6.280 6.180 6.340 4,809,000 30,138,185 6.2670 6.008 5.999 6.008 5.913 6.066 5,026,357 5.9960 0.32%
2018-01-17 0 6.260 6.250 6.260 6.170 6.360 5,859,000 36,562,315 6.2404 5.989 5.980 5.989 5.903 6.085 6,123,815 5.9705 -1.11%
2018-01-16 0 6.330 6.320 6.330 6.300 6.420 4,779,714 30,306,811 6.3407 6.056 6.047 6.056 6.028 6.142 4,995,747 6.0665 -0.78%
2018-01-15 0 6.380 6.380 6.390 6.250 6.550 26,770,500 172,490,195 6.4433 6.104 6.104 6.114 5.980 6.267 27,980,472 6.1647 4.08%
2018-01-12 0 6.130 6.130 6.140 6.110 6.230 6,367,500 39,285,500 6.1697 5.865 5.865 5.874 5.846 5.961 6,655,298 5.9029 0.00%
2018-01-11 0 6.130 6.120 6.130 6.090 6.180 2,383,000 14,586,110 6.1209 5.865 5.855 5.865 5.827 5.913 2,490,707 5.8562 0.00%
2018-01-10 0 6.130 6.130 6.140 6.060 6.170 4,174,000 25,516,520 6.1132 5.865 5.865 5.874 5.798 5.903 4,362,656 5.8488 -0.65%
2018-01-09 0 6.170 6.170 6.180 6.090 6.250 5,163,000 31,759,325 6.1513 5.903 5.903 5.913 5.827 5.980 5,396,357 5.8853 -1.12%
2018-01-08 0 6.240 6.230 6.240 6.180 6.260 5,083,000 31,676,537 6.2319 5.970 5.961 5.970 5.913 5.989 5,312,741 5.9624 0.81%
2018-01-05 0 6.190 6.180 6.190 6.170 6.330 5,337,094 33,213,481 6.2231 5.922 5.913 5.922 5.903 6.056 5,578,320 5.9540 -0.32%
2018-01-04 0 6.210 6.210 6.220 6.110 6.240 5,512,142 34,017,648 6.1714 5.941 5.941 5.951 5.846 5.970 5,761,280 5.9045 0.81%
2018-01-03 0 6.160 6.150 6.160 6.150 6.400 6,920,639 43,345,377 6.2632 5.894 5.884 5.894 5.884 6.123 7,233,438 5.9924 -0.32%
2018-01-02 0 6.180 6.170 6.180 6.040 6.220 6,109,000 37,546,911 6.1462 5.913 5.903 5.913 5.779 5.951 6,385,114 5.8804 2.15%
2017-12-29 0 6.050 6.040 6.050 5.980 6.140 5,008,000 30,303,915 6.0511 5.788 5.779 5.788 5.721 5.874 5,234,351 5.7894 -0.66%
2017-12-28 0 6.090 6.080 6.090 6.020 6.120 3,660,500 22,271,065 6.0842 5.827 5.817 5.827 5.760 5.855 3,825,947 5.8211 1.16%
2017-12-27 0 6.020 6.020 6.040 6.010 6.140 5,298,412 32,174,863 6.0725 5.760 5.760 5.779 5.750 5.874 5,537,889 5.8100 1.01%
2017-12-22 0 5.960 5.950 5.960 5.870 5.970 1,917,391 11,331,023 5.9096 5.702 5.693 5.702 5.616 5.712 2,004,053 5.6541 0.85%
2017-12-21 0 5.910 5.910 5.920 5.790 5.980 4,402,500 26,165,617 5.9434 5.654 5.654 5.664 5.540 5.721 4,601,484 5.6863 1.37%
2017-12-20 0 5.830 5.830 5.840 5.800 5.930 1,232,326 7,209,158 5.8500 5.578 5.578 5.587 5.549 5.674 1,288,025 5.5971 -0.34%
2017-12-19 0 5.850 5.840 5.850 5.790 5.940 2,776,018 16,311,407 5.8758 5.597 5.587 5.597 5.540 5.683 2,901,488 5.6217 1.04%
2017-12-18 0 5.790 5.780 5.790 5.740 5.860 2,083,402 12,058,500 5.7879 5.540 5.530 5.540 5.492 5.607 2,177,568 5.5376 -0.69%
2017-12-15 0 5.830 5.820 5.830 5.780 5.850 9,463,060 55,169,363 5.8300 5.578 5.568 5.578 5.530 5.597 9,890,771 5.5779 0.69%
2017-12-14 0 5.790 5.780 5.790 5.710 5.850 3,640,000 21,122,030 5.8028 5.540 5.530 5.540 5.463 5.597 3,804,521 5.5518 1.58%
2017-12-13 0 5.700 5.670 5.700 5.600 5.710 4,225,580 23,871,727 5.6493 5.454 5.425 5.454 5.358 5.463 4,416,568 5.4050 -0.52%
2017-12-12 0 5.730 5.720 5.730 5.640 5.750 4,132,000 23,614,108 5.7149 5.482 5.473 5.482 5.396 5.501 4,318,758 5.4678 0.70%
2017-12-11 0 5.690 5.680 5.690 5.580 5.730 2,658,500 15,077,940 5.6716 5.444 5.434 5.444 5.339 5.482 2,778,659 5.4263 -0.35%
2017-12-08 0 5.710 5.700 5.710 5.510 5.750 4,875,020 27,415,591 5.6237 5.463 5.454 5.463 5.272 5.501 5,095,361 5.3805 0.18%
2017-12-07 0 5.700 5.690 5.700 5.630 5.720 4,654,000 26,416,650 5.6761 5.454 5.444 5.454 5.387 5.473 4,864,351 5.4307 -0.35%
2017-12-06 0 5.720 5.710 5.720 5.640 5.970 11,424,500 65,222,440 5.7090 5.473 5.463 5.473 5.396 5.712 11,940,864 5.4621 -3.38%
2017-12-05 0 5.920 5.910 5.920 5.900 6.000 2,374,972 14,081,093 5.9290 5.664 5.654 5.664 5.645 5.741 2,482,316 5.6726 -0.50%
2017-12-04 0 5.950 5.940 5.950 5.910 6.000 4,167,933 24,748,923 5.9379 5.693 5.683 5.693 5.654 5.741 4,356,315 5.6812 -0.50%
2017-12-01 0 5.980 5.970 5.980 5.930 6.050 4,353,500 25,934,530 5.9572 5.721 5.712 5.721 5.674 5.788 4,550,269 5.6996 -1.81%
2017-11-30 0 6.090 6.070 6.090 5.940 6.100 5,478,038 32,955,900 6.0160 5.827 5.808 5.827 5.683 5.836 5,725,634 5.7559 1.00%
2017-11-29 0 6.030 6.000 6.030 5.930 6.070 4,516,500 27,128,175 6.0065 5.769 5.741 5.769 5.674 5.808 4,720,637 5.7467 -0.33%
2017-11-28 0 6.050 6.040 6.050 6.000 6.130 3,845,500 23,188,672 6.0301 5.788 5.779 5.788 5.741 5.865 4,019,309 5.7693 0.00%
2017-11-27 0 6.050 6.040 6.050 6.040 6.370 3,050,500 18,617,862 6.1032 5.788 5.779 5.788 5.779 6.095 3,188,376 5.8393 -1.14%
2017-11-24 0 6.120 6.110 6.120 6.010 6.140 7,067,500 42,892,880 6.0690 5.855 5.846 5.855 5.750 5.874 7,386,937 5.8066 1.49%
2017-11-23 0 6.030 6.030 6.050 6.010 6.200 7,919,000 48,345,840 6.1050 5.769 5.769 5.788 5.750 5.932 8,276,923 5.8410 -0.33%
2017-11-22 0 6.050 6.040 6.050 5.970 6.050 7,271,500 43,721,750 6.0128 5.788 5.779 5.788 5.712 5.788 7,600,157 5.7527 1.00%
2017-11-21 0 5.990 5.980 5.990 5.900 6.220 18,245,894 109,107,847 5.9799 5.731 5.721 5.731 5.645 5.951 19,070,571 5.7213 -3.23%
2017-11-20 0 6.190 6.190 6.200 6.160 6.440 6,092,000 38,129,320 6.2589 5.922 5.922 5.932 5.894 6.162 6,367,346 5.9883 -2.52%
2017-11-17 0 6.350 6.340 6.350 6.280 6.390 2,130,500 13,503,870 6.3384 6.075 6.066 6.075 6.008 6.114 2,226,794 6.0643 0.16%
2017-11-16 0 6.340 6.340 6.350 6.290 6.440 4,852,000 30,674,820 6.3221 6.066 6.066 6.075 6.018 6.162 5,071,300 6.0487 -1.25%
2017-11-15 0 6.420 6.420 6.430 6.350 6.480 4,503,500 28,951,836 6.4287 6.142 6.142 6.152 6.075 6.200 4,707,049 6.1507 1.26%
2017-11-14 0 6.340 6.330 6.340 6.320 6.400 2,298,500 14,636,992 6.3681 6.066 6.056 6.066 6.047 6.123 2,402,388 6.0927 -0.47%
2017-11-13 0 6.370 6.370 6.380 6.370 6.450 2,087,000 13,321,350 6.3830 6.095 6.095 6.104 6.095 6.171 2,181,328 6.1070 -1.24%
2017-11-10 0 6.450 6.430 6.450 6.410 6.480 2,897,325 18,645,118 6.4353 6.171 6.152 6.171 6.133 6.200 3,028,278 6.1570 0.78%
2017-11-09 0 6.400 6.390 6.410 6.350 6.410 2,991,000 19,080,037 6.3791 6.123 6.114 6.133 6.075 6.133 3,126,187 6.1033 0.47%
2017-11-08 0 6.370 6.350 6.370 6.350 6.390 1,713,003 10,908,074 6.3678 6.095 6.075 6.095 6.075 6.114 1,790,427 6.0924 0.16%
2017-11-07 0 6.360 6.360 6.370 6.340 6.460 6,664,000 42,441,825 6.3688 6.085 6.085 6.095 6.066 6.181 6,965,199 6.0934 -0.93%
2017-11-06 0 6.420 6.390 6.420 6.370 6.490 2,121,000 13,576,625 6.4010 6.142 6.114 6.142 6.095 6.209 2,216,865 6.1242 -0.16%
2017-11-03 0 6.430 6.420 6.430 6.400 6.450 2,766,727 17,790,976 6.4303 6.152 6.142 6.152 6.123 6.171 2,891,777 6.1523 -0.31%
2017-11-02 0 6.450 6.420 6.450 6.370 6.450 2,733,900 17,531,782 6.4127 6.171 6.142 6.171 6.095 6.171 2,857,467 6.1354 0.94%
2017-11-01 0 6.390 6.360 6.390 6.320 6.410 5,576,602 35,383,586 6.3450 6.114 6.085 6.114 6.047 6.133 5,828,653 6.0706 -0.31%
2017-10-31 0 6.410 6.400 6.410 6.360 6.450 4,922,584 31,463,574 6.3917 6.133 6.123 6.133 6.085 6.171 5,145,075 6.1153 -0.62%
2017-10-30 0 6.450 6.410 6.450 6.390 6.480 3,994,499 25,626,218 6.4154 6.171 6.133 6.171 6.114 6.200 4,175,042 6.1380 -0.15%
2017-10-27 0 6.460 6.450 6.460 6.370 6.510 9,638,060 61,724,946 6.4043 6.181 6.171 6.181 6.095 6.228 10,073,681 6.1273 -0.77%
2017-10-26 0 6.510 6.500 6.510 6.480 6.560 2,703,908 17,576,741 6.5005 6.228 6.219 6.228 6.200 6.276 2,826,119 6.2194 -0.15%
2017-10-25 0 6.520 6.510 6.520 6.500 6.570 4,068,454 26,521,080 6.5187 6.238 6.228 6.238 6.219 6.286 4,252,340 6.2368 -0.76%
2017-10-24 0 6.570 6.560 6.570 6.500 6.650 4,096,500 26,837,565 6.5513 6.286 6.276 6.286 6.219 6.362 4,281,653 6.2680 -0.45%
2017-10-23 0 6.600 6.590 6.600 6.570 6.670 2,897,500 19,111,935 6.5960 6.315 6.305 6.315 6.286 6.382 3,028,461 6.3108 -1.64%
2017-10-20 0 6.710 6.660 6.710 6.590 6.710 3,909,773 25,990,023 6.6475 6.420 6.372 6.420 6.305 6.420 4,086,487 6.3600 1.36%
2017-10-19 0 6.620 6.610 6.620 6.580 6.640 6,445,000 42,543,707 6.6010 6.334 6.324 6.334 6.295 6.353 6,736,301 6.3156 -0.45%
2017-10-18 0 6.650 6.650 6.660 6.610 6.680 2,615,500 17,377,130 6.6439 6.362 6.362 6.372 6.324 6.391 2,733,715 6.3566 0.15%
2017-10-17 0 6.640 6.640 6.660 6.640 6.760 3,602,664 24,063,515 6.6794 6.353 6.353 6.372 6.353 6.468 3,765,497 6.3905 -1.48%
2017-10-16 0 6.740 6.720 6.740 6.650 6.780 4,726,000 31,754,730 6.7192 6.449 6.429 6.449 6.362 6.487 4,939,606 6.4286 0.15%
2017-10-13 0 6.730 6.720 6.730 6.630 6.760 6,225,500 41,810,750 6.7160 6.439 6.429 6.439 6.343 6.468 6,506,880 6.4256 0.90%
2017-10-12 0 6.670 6.640 6.670 6.600 6.710 5,111,500 33,963,017 6.6444 6.382 6.353 6.382 6.315 6.420 5,342,529 6.3571 -0.15%
2017-10-11 0 6.680 6.660 6.680 6.600 6.680 3,352,300 22,275,703 6.6449 6.391 6.372 6.391 6.315 6.391 3,503,817 6.3576 0.75%
2017-10-10 0 6.630 6.630 6.640 6.620 6.680 3,506,000 23,285,147 6.6415 6.343 6.343 6.353 6.334 6.391 3,664,464 6.3543 -0.30%
2017-10-09 0 6.650 6.650 6.660 6.620 6.690 4,848,500 32,257,475 6.6531 6.362 6.362 6.372 6.334 6.401 5,067,642 6.3654 0.91%
2017-10-06 0 6.590 6.580 6.590 6.570 6.650 4,841,400 31,934,094 6.5960 6.305 6.295 6.305 6.286 6.362 5,060,221 6.3108 -1.20%
2017-10-04 0 6.670 6.660 6.670 6.580 6.690 4,387,110 29,152,248 6.6450 6.382 6.372 6.382 6.295 6.401 4,585,398 6.3576 1.21%
2017-10-03 0 6.590 6.580 6.590 6.540 6.680 4,254,645 28,203,858 6.6290 6.305 6.295 6.305 6.257 6.391 4,446,946 6.3423 -0.15%
2017-09-29 0 6.600 6.560 6.600 6.520 6.650 2,905,500 19,090,925 6.5706 6.315 6.276 6.315 6.238 6.362 3,036,823 6.2865 0.76%
2017-09-28 0 6.550 6.550 6.560 6.520 6.650 5,033,987 32,972,088 6.5499 6.267 6.267 6.276 6.238 6.362 5,261,513 6.2667 -1.65%
2017-09-27 0 6.660 6.660 6.670 6.590 6.690 3,498,800 23,247,283 6.6444 6.372 6.372 6.382 6.305 6.401 3,656,939 6.3570 0.00%
2017-09-26 0 6.660 6.640 6.660 6.630 6.770 6,079,146 40,712,864 6.6971 6.372 6.353 6.372 6.343 6.477 6,353,911 6.4075 0.00%
2017-09-25 0 6.660 6.650 6.660 6.600 6.780 4,466,036 29,791,624 6.6707 6.372 6.362 6.372 6.315 6.487 4,667,892 6.3822 -0.60%
2017-09-22 0 6.700 6.700 6.720 6.560 6.760 8,784,316 58,655,333 6.6773 6.410 6.410 6.429 6.276 6.468 9,181,349 6.3885 2.29%
2017-09-21 0 6.550 6.550 6.570 6.540 6.730 13,177,500 86,939,912 6.5976 6.267 6.267 6.286 6.257 6.439 13,773,096 6.3123 -3.68%
2017-09-20 0 6.800 6.780 6.800 6.660 6.800 4,428,000 29,899,257 6.7523 6.506 6.487 6.506 6.372 6.506 4,628,137 6.4603 1.34%
2017-09-19 0 6.710 6.700 6.710 6.600 6.740 4,766,045 31,936,636 6.7009 6.420 6.410 6.420 6.315 6.449 4,981,461 6.4111 1.21%
2017-09-18 0 6.630 6.620 6.630 6.600 6.830 11,715,000 78,068,348 6.6640 6.343 6.334 6.343 6.315 6.535 12,244,494 6.3758 -3.07%
2017-09-15 0 6.840 6.840 6.870 6.810 6.970 24,826,602 170,118,120 6.8523 6.544 6.544 6.573 6.516 6.669 25,948,714 6.5559 0.88%
2017-09-14 0 6.780 6.780 6.790 6.690 6.780 6,143,500 41,322,952 6.7263 6.487 6.487 6.496 6.401 6.487 6,421,174 6.4354 -0.15%
2017-09-13 0 6.790 6.790 6.840 6.760 6.900 7,381,597 50,381,876 6.8253 6.496 6.496 6.544 6.468 6.602 7,715,230 6.5302 0.44%
2017-09-12 0 6.760 6.760 6.770 6.750 6.950 16,366,060 112,166,278 6.8536 6.468 6.468 6.477 6.458 6.649 17,105,773 6.5572 -3.43%
2017-09-11 0 7.000 6.990 7.000 6.940 7.180 16,211,051 114,424,257 7.0584 6.697 6.688 6.697 6.640 6.870 16,943,757 6.7532 -3.85%
2017-09-08 0 7.280 7.270 7.280 7.170 7.330 12,958,520 94,528,936 7.2947 6.965 6.956 6.965 6.860 7.013 13,544,219 6.9793 2.25%
2017-09-07 0 7.120 7.110 7.120 7.020 7.150 6,190,000 43,978,397 7.1047 6.812 6.803 6.812 6.716 6.841 6,469,775 6.7975 -1.11%
2017-09-06 0 7.200 7.150 7.200 7.120 7.270 17,307,062 124,729,016 7.2068 6.889 6.841 6.889 6.812 6.956 18,089,306 6.8952 1.12%
2017-09-05 0 7.120 7.110 7.120 6.990 7.190 13,061,136 92,846,766 7.1086 6.812 6.803 6.812 6.688 6.879 13,651,473 6.8012 -0.14%
2017-09-04 0 7.130 7.130 7.150 6.950 7.180 25,414,500 179,058,212 7.0455 6.822 6.822 6.841 6.649 6.870 26,563,184 6.7408 4.39%
2017-09-01 0 6.830 6.830 6.840 6.800 6.920 6,965,500 47,849,015 6.8694 6.535 6.535 6.544 6.506 6.621 7,280,326 6.5724 0.44%
2017-08-31 0 6.800 6.790 6.800 6.670 6.800 8,115,886 54,751,845 6.7463 6.506 6.496 6.506 6.382 6.506 8,482,707 6.4545 1.49%
2017-08-30 0 6.700 6.690 6.700 6.620 6.740 10,797,800 72,245,979 6.6908 6.410 6.401 6.410 6.334 6.449 11,285,839 6.4015 -1.03%
2017-08-29 0 6.770 6.760 6.770 6.660 6.800 23,308,443 157,413,277 6.7535 6.477 6.468 6.477 6.372 6.506 24,361,937 6.4614 2.11%
2017-08-28 0 6.630 6.620 6.630 6.460 6.640 12,134,000 79,495,520 6.5515 6.343 6.334 6.343 6.181 6.353 12,682,432 6.2682 3.27%
2017-08-25 0 6.420 6.420 6.430 6.360 6.460 6,427,221 41,220,077 6.4134 6.142 6.142 6.152 6.085 6.181 6,717,718 6.1360 0.16%
2017-08-24 0 6.410 6.400 6.410 6.350 6.430 6,266,000 40,001,180 6.3838 6.133 6.123 6.133 6.075 6.152 6,549,210 6.1078 0.16%
2017-08-22 0 6.400 6.400 6.410 6.330 6.460 6,394,113 40,756,585 6.3741 6.123 6.123 6.133 6.056 6.181 6,683,114 6.0984 0.31%
2017-08-21 0 6.380 6.380 6.390 6.360 6.460 3,088,740 19,724,854 6.3861 6.104 6.104 6.114 6.085 6.181 3,228,345 6.1099 -1.54%
2017-08-18 0 6.480 6.480 6.490 6.360 6.510 4,836,500 31,225,250 6.4562 6.200 6.200 6.209 6.085 6.228 5,055,100 6.1770 0.93%
2017-08-17 0 6.420 6.410 6.420 6.360 6.480 4,649,000 29,841,125 6.4188 6.142 6.133 6.142 6.085 6.200 4,859,125 6.1413 0.47%
2017-08-16 0 6.390 6.370 6.390 6.280 6.400 7,515,035 47,528,266 6.3244 6.114 6.095 6.114 6.008 6.123 7,854,699 6.0509 -0.16%
2017-08-15 0 6.400 6.400 6.410 6.380 6.530 10,170,001 65,540,171 6.4445 6.123 6.123 6.133 6.104 6.248 10,629,664 6.1658 -2.14%
2017-08-14 0 6.540 6.520 6.540 6.480 6.690 7,512,750 49,584,440 6.6000 6.257 6.238 6.257 6.200 6.401 7,852,311 6.3146 0.93%
2017-08-11 0 6.480 6.470 6.480 6.480 6.840 23,036,000 153,958,485 6.6834 6.200 6.190 6.200 6.200 6.544 24,077,180 6.3944 -3.14%
2017-08-10 0 6.690 6.680 6.690 6.570 6.740 15,619,500 104,010,492 6.6590 6.401 6.391 6.401 6.286 6.449 16,325,470 6.3711 1.52%
2017-08-09 0 6.590 6.570 6.590 6.530 6.660 7,524,500 49,542,780 6.5842 6.305 6.286 6.305 6.248 6.372 7,864,592 6.2995 1.38%
2017-08-08 0 6.500 6.490 6.500 6.480 6.560 6,171,000 40,226,682 6.5187 6.219 6.209 6.219 6.200 6.276 6,449,917 6.2368 0.00%
2017-08-07 0 6.500 6.490 6.500 6.460 6.590 9,851,120 64,115,378 6.5084 6.219 6.209 6.219 6.181 6.305 10,296,371 6.2270 -1.81%
2017-08-04 0 6.620 6.620 6.630 6.380 6.780 29,234,201 193,137,966 6.6066 6.334 6.334 6.343 6.104 6.487 30,555,527 6.3209 3.28%
2017-08-03 0 6.410 6.380 6.410 6.350 6.420 4,005,286 25,594,157 6.3901 6.133 6.104 6.133 6.075 6.142 4,186,317 6.1138 -0.62%
2017-08-02 0 6.450 6.440 6.450 6.230 6.460 12,156,500 77,739,992 6.3949 6.171 6.162 6.171 5.961 6.181 12,705,949 6.1184 1.10%
2017-08-01 0 6.380 6.360 6.380 6.300 6.470 9,049,000 57,678,380 6.3740 6.104 6.085 6.104 6.028 6.190 9,457,996 6.0984 -0.47%
2017-07-31 0 6.410 6.410 6.420 6.280 6.480 14,376,000 92,282,880 6.4192 6.133 6.133 6.142 6.008 6.200 15,025,766 6.1416 2.40%
2017-07-28 0 6.260 6.250 6.260 6.190 6.350 3,991,500 24,874,640 6.2319 5.989 5.980 5.989 5.922 6.075 4,171,908 5.9624 -0.79%
2017-07-27 0 6.310 6.300 6.310 6.290 6.390 6,705,912 42,285,968 6.3058 6.037 6.028 6.037 6.018 6.114 7,009,006 6.0331 0.48%
2017-07-26 0 6.280 6.250 6.280 6.210 6.320 6,749,500 42,223,467 6.2558 6.008 5.980 6.008 5.941 6.047 7,054,564 5.9853 0.00%
2017-07-25 0 6.280 6.270 6.280 6.250 6.350 4,720,000 29,715,572 6.2957 6.008 5.999 6.008 5.980 6.075 4,933,334 6.0234 -0.63%
2017-07-24 0 6.320 6.310 6.320 6.300 6.420 4,759,500 30,201,809 6.3456 6.047 6.037 6.047 6.028 6.142 4,974,620 6.0712 0.32%
2017-07-21 0 6.300 6.280 6.310 6.270 6.400 4,621,800 29,123,778 6.3014 6.028 6.008 6.037 5.999 6.123 4,830,696 6.0289 -0.32%
2017-07-20 0 6.320 6.300 6.320 6.270 6.450 6,482,145 41,092,284 6.3393 6.047 6.028 6.047 5.999 6.171 6,775,125 6.0652 -1.56%
2017-07-19 0 6.420 6.410 6.420 6.390 6.500 10,417,500 67,119,830 6.4430 6.142 6.133 6.142 6.114 6.219 10,888,350 6.1644 0.47%
2017-07-18 0 6.390 6.380 6.390 6.210 6.440 12,191,500 77,790,705 6.3807 6.114 6.104 6.114 5.941 6.162 12,742,531 6.1048 2.90%
2017-07-17 0 6.210 6.200 6.230 6.190 6.340 4,916,830 30,712,147 6.2463 5.941 5.932 5.961 5.922 6.066 5,139,061 5.9762 -0.96%
2017-07-14 0 6.270 6.230 6.260 6.200 6.300 4,995,230 31,201,105 6.2462 5.999 5.961 5.989 5.932 6.028 5,221,004 5.9761 0.00%
2017-07-13 0 6.270 6.260 6.270 6.200 6.340 5,336,500 33,555,780 6.2880 5.999 5.989 5.999 5.932 6.066 5,577,699 6.0161 1.46%
2017-07-12 0 6.180 6.180 6.190 6.180 6.280 4,869,285 30,269,651 6.2164 5.913 5.913 5.922 5.913 6.008 5,089,367 5.9476 -0.48%
2017-07-11 0 6.210 6.190 6.210 6.120 6.220 3,727,500 23,026,700 6.1775 5.941 5.922 5.941 5.855 5.951 3,895,975 5.9104 0.98%
2017-07-10 0 6.150 6.140 6.150 6.100 6.210 6,882,500 42,401,395 6.1608 5.884 5.874 5.884 5.836 5.941 7,193,575 5.8943 -0.49%
2017-07-07 0 6.180 6.170 6.190 6.130 6.220 5,475,422 33,867,214 6.1853 5.913 5.903 5.922 5.865 5.951 5,722,900 5.9178 -0.32%
2017-07-06 0 6.200 6.190 6.220 6.150 6.230 7,659,075 47,393,509 6.1879 5.932 5.922 5.951 5.884 5.961 8,005,250 5.9203 -0.32%
2017-07-05 0 6.220 6.210 6.220 6.180 6.300 7,425,418 46,167,674 6.2175 5.951 5.941 5.951 5.913 6.028 7,761,032 5.9487 -0.96%
2017-07-04 0 6.280 6.300 6.310 6.210 6.310 4,700,000 29,393,915 6.2540 6.008 6.028 6.037 5.941 6.037 4,912,430 5.9836 -0.48%
2017-07-03 0 6.310 6.300 6.310 6.270 6.380 5,008,724 31,541,323 6.2973 6.037 6.028 6.037 5.999 6.104 5,235,108 6.0250 -1.25%
2017-06-30 0 6.390 6.370 6.400 6.290 6.400 3,820,540 24,345,372 6.3722 6.114 6.095 6.123 6.018 6.123 3,993,221 6.0967 0.79%
2017-06-29 0 6.340 6.340 6.350 6.310 6.370 5,429,000 34,441,395 6.3440 6.066 6.066 6.075 6.037 6.095 5,674,380 6.0696 0.00%
2017-06-28 0 6.340 6.330 6.340 6.300 6.400 6,022,538 38,078,955 6.3227 6.066 6.056 6.066 6.028 6.123 6,294,744 6.0493 -1.40%
2017-06-27 0 6.430 6.410 6.430 6.310 6.440 6,559,560 41,730,016 6.3617 6.152 6.133 6.152 6.037 6.162 6,856,039 6.0866 0.47%
2017-06-26 0 6.400 6.390 6.400 6.380 6.470 2,365,200 15,199,200 6.4262 6.123 6.114 6.123 6.104 6.190 2,472,102 6.1483 -0.31%
2017-06-23 0 6.420 6.400 6.420 6.360 6.440 4,332,500 27,752,742 6.4057 6.142 6.123 6.142 6.085 6.162 4,528,320 6.1287 0.00%
2017-06-22 0 6.420 6.410 6.420 6.300 6.440 7,984,500 51,073,317 6.3966 6.142 6.133 6.142 6.028 6.162 8,345,383 6.1199 1.90%
2017-06-21 0 6.300 6.290 6.300 6.290 6.440 7,054,739 44,941,068 6.3703 6.028 6.018 6.028 6.018 6.162 7,373,599 6.0949 0.48%
2017-06-20 0 6.270 6.270 6.280 6.230 6.330 5,125,600 32,181,735 6.2786 5.999 5.999 6.008 5.961 6.056 5,357,267 6.0071 -0.79%
2017-06-19 0 6.320 6.310 6.320 6.310 6.400 5,538,303 35,155,974 6.3478 6.047 6.037 6.047 6.037 6.123 5,788,623 6.0733 -0.63%
2017-06-16 0 6.360 6.280 6.360 6.200 6.440 78,576,817 498,908,935 6.3493 6.085 6.008 6.085 5.932 6.162 82,128,329 6.0747 -1.24%
2017-06-15 0 6.440 6.430 6.440 6.400 6.500 7,761,000 50,072,522 6.4518 6.162 6.152 6.162 6.123 6.219 8,111,781 6.1728 -0.62%
2017-06-14 0 6.480 6.480 6.500 6.470 6.570 6,342,000 41,287,325 6.5101 6.200 6.200 6.219 6.190 6.286 6,628,645 6.2286 -0.15%
2017-06-13 0 6.490 6.490 6.510 6.450 6.530 9,819,000 63,831,887 6.5009 6.209 6.209 6.228 6.171 6.248 10,262,799 6.2197 0.56%
2017-06-12 0 6.500 6.500 6.510 6.460 6.620 12,884,500 83,840,437 6.5071 6.175 6.175 6.185 6.137 6.289 13,562,626 6.1817 -1.37%
2017-06-09 0 6.590 6.590 6.600 6.540 6.700 7,922,500 52,350,648 6.6078 6.261 6.261 6.270 6.213 6.365 8,339,470 6.2775 -2.51%
2017-06-08 0 6.760 6.740 6.750 6.660 6.780 7,754,500 52,223,665 6.7346 6.422 6.403 6.413 6.327 6.441 8,162,628 6.3979 -0.88%
2017-06-07 0 6.820 6.800 6.820 6.640 6.860 17,419,000 118,184,160 6.7848 6.479 6.460 6.479 6.308 6.517 18,335,782 6.4455 1.64%
2017-06-06 0 6.710 6.700 6.710 6.480 6.720 13,543,500 89,645,455 6.6191 6.375 6.365 6.375 6.156 6.384 14,256,310 6.2881 3.87%
2017-06-05 0 6.460 6.460 6.470 6.450 6.520 5,951,475 38,652,581 6.4946 6.137 6.137 6.147 6.128 6.194 6,264,708 6.1699 0.62%
2017-06-02 0 6.420 6.410 6.420 6.360 6.450 4,205,945 27,008,884 6.4216 6.099 6.090 6.099 6.042 6.128 4,427,309 6.1005 0.00%
2017-06-01 0 6.420 6.400 6.410 6.380 6.490 5,595,091 36,001,358 6.4345 6.099 6.080 6.090 6.061 6.166 5,889,567 6.1127 0.78%
2017-05-31 0 6.370 6.350 6.370 6.330 6.580 15,929,000 101,731,084 6.3865 6.052 6.033 6.052 6.014 6.251 16,767,362 6.0672 -2.30%
2017-05-29 0 6.520 6.520 6.550 6.510 6.630 5,510,985 36,203,886 6.5694 6.194 6.194 6.223 6.185 6.299 5,801,035 6.2409 -0.15%
2017-05-26 0 6.530 6.500 6.510 6.440 6.590 6,831,309 44,481,349 6.5114 6.204 6.175 6.185 6.118 6.261 7,190,849 6.1858 -0.15%
2017-05-25 0 6.540 6.520 6.540 6.420 6.580 7,170,033 46,664,691 6.5083 6.213 6.194 6.213 6.099 6.251 7,547,400 6.1829 -0.61%
2017-05-24 0 6.580 6.570 6.580 6.530 6.670 6,885,000 45,353,175 6.5872 6.251 6.242 6.251 6.204 6.337 7,247,365 6.2579 -1.05%
2017-05-23 0 6.650 6.630 6.640 6.600 6.740 9,518,100 63,425,347 6.6637 6.318 6.299 6.308 6.270 6.403 10,019,049 6.3305 0.45%
2017-05-22 0 6.620 6.610 6.650 6.590 6.680 4,985,264 33,000,497 6.6196 6.289 6.280 6.318 6.261 6.346 5,247,644 6.2886 0.30%
2017-05-19 0 6.600 6.590 6.600 6.520 6.660 4,674,034 30,736,674 6.5760 6.270 6.261 6.270 6.194 6.327 4,920,034 6.2472 -1.79%
2017-05-18 0 6.720 6.700 6.730 6.620 6.870 17,852,187 121,039,823 6.7801 6.384 6.365 6.394 6.289 6.527 18,791,768 6.4411 0.60%
2017-05-17 0 6.680 6.660 6.680 6.520 6.740 14,397,600 95,677,565 6.6454 6.346 6.327 6.346 6.194 6.403 15,155,362 6.3131 3.09%
2017-05-16 0 6.480 6.480 6.490 6.410 6.590 12,108,752 78,786,345 6.5066 6.156 6.156 6.166 6.090 6.261 12,746,050 6.1812 0.62%
2017-05-15 0 6.440 6.430 6.440 6.300 6.480 6,924,500 44,207,020 6.3841 6.118 6.109 6.118 5.985 6.156 7,288,944 6.0649 1.42%
2017-05-12 0 6.350 6.340 6.350 6.330 6.400 9,224,970 58,674,710 6.3604 6.033 6.023 6.033 6.014 6.080 9,710,491 6.0424 -0.94%
2017-05-11 0 6.410 6.410 6.420 6.350 6.440 4,828,500 30,914,274 6.4025 6.090 6.090 6.099 6.033 6.118 5,082,630 6.0823 1.26%
2017-05-10 0 6.330 6.330 6.350 6.330 6.440 10,053,500 64,033,610 6.3693 6.014 6.014 6.033 6.014 6.118 10,582,627 6.0508 -1.56%
2017-05-09 0 6.430 6.420 6.430 6.400 6.510 6,848,097 44,199,155 6.4542 6.109 6.099 6.109 6.080 6.185 7,208,520 6.1315 -0.46%
2017-05-08 0 6.460 6.460 6.480 6.370 6.500 8,524,840 55,064,617 6.4593 6.137 6.137 6.156 6.052 6.175 8,973,512 6.1364 1.73%
2017-05-05 0 6.350 6.350 6.370 6.310 6.420 10,642,078 67,519,054 6.3445 6.033 6.033 6.052 5.995 6.099 11,202,183 6.0273 -1.70%
2017-05-04 0 6.460 6.450 6.460 6.390 6.540 12,060,408 77,744,984 6.4463 6.137 6.128 6.137 6.071 6.213 12,695,161 6.1240 -1.67%
2017-05-02 0 6.570 6.560 6.580 6.510 6.770 16,819,982 110,936,373 6.5955 6.242 6.232 6.251 6.185 6.432 17,705,237 6.2657 -2.81%
2017-04-28 0 6.760 6.750 6.760 6.700 6.850 8,670,628 58,347,153 6.7293 6.422 6.413 6.422 6.365 6.508 9,126,973 6.3928 -0.88%
2017-04-27 0 6.820 6.810 6.820 6.780 6.920 5,192,600 35,617,630 6.8593 6.479 6.470 6.479 6.441 6.574 5,465,893 6.5163 0.44%
2017-04-26 0 6.790 6.790 6.800 6.750 6.890 13,813,500 94,021,494 6.8065 6.451 6.451 6.460 6.413 6.546 14,540,520 6.4662 -2.44%
2017-04-25 0 6.960 6.920 6.970 6.880 6.980 5,743,000 39,782,197 6.9271 6.612 6.574 6.622 6.536 6.631 6,045,261 6.5807 0.87%
2017-04-24 0 6.900 6.880 6.900 6.800 6.990 8,331,000 57,572,010 6.9106 6.555 6.536 6.555 6.460 6.641 8,769,470 6.5651 -1.71%
2017-04-21 0 7.020 7.020 7.040 6.970 7.130 6,241,500 43,843,980 7.0246 6.669 6.669 6.688 6.622 6.774 6,569,997 6.6734 0.14%
2017-04-20 0 7.010 7.010 7.030 7.010 7.140 12,984,470 91,408,218 7.0398 6.660 6.660 6.679 6.660 6.783 13,667,858 6.6878 -2.50%
2017-04-19 0 7.190 7.160 7.190 7.110 7.350 9,680,500 69,791,593 7.2095 6.831 6.802 6.831 6.755 6.983 10,189,996 6.8490 -0.69%
2017-04-18 0 7.240 7.220 7.230 7.210 7.400 20,663,500 151,005,829 7.3079 6.878 6.859 6.869 6.850 7.030 21,751,044 6.9425 -1.36%
2017-04-13 0 7.340 7.330 7.350 7.230 7.400 27,386,000 200,780,494 7.3315 6.973 6.964 6.983 6.869 7.030 28,827,357 6.9649 1.66%
2017-04-12 0 7.220 7.200 7.210 7.190 7.410 26,759,733 195,758,949 7.3154 6.859 6.840 6.850 6.831 7.040 28,168,129 6.9497 1.26%
2017-04-11 0 7.130 7.130 7.160 6.910 7.260 26,479,500 189,012,110 7.1381 6.774 6.774 6.802 6.565 6.897 27,873,147 6.7812 2.30%
2017-04-10 0 6.970 6.970 6.980 6.910 7.000 12,334,086 85,777,042 6.9545 6.622 6.622 6.631 6.565 6.650 12,983,243 6.6068 -1.27%
2017-04-07 0 7.060 7.050 7.060 6.940 7.280 42,077,928 300,798,004 7.1486 6.707 6.698 6.707 6.593 6.916 44,292,538 6.7912 1.73%
2017-04-06 0 6.940 6.940 6.950 6.820 7.000 11,403,704 78,998,636 6.9275 6.593 6.593 6.603 6.479 6.650 12,003,894 6.5811 0.00%
2017-04-05 0 6.940 6.940 6.950 6.880 7.000 14,569,622 101,524,107 6.9682 6.593 6.593 6.603 6.536 6.650 15,336,438 6.6198 0.43%
2017-04-03 0 6.910 6.900 6.910 6.820 6.980 6,502,100 44,969,499 6.9162 6.565 6.555 6.565 6.479 6.631 6,844,313 6.5703 1.62%
2017-03-31 0 6.800 6.800 6.810 6.720 7.020 19,590,103 133,330,490 6.8060 6.460 6.460 6.470 6.384 6.669 20,621,153 6.4657 -2.30%
2017-03-30 0 6.960 6.950 6.960 6.950 7.160 13,187,738 92,312,205 6.9999 6.612 6.603 6.612 6.603 6.802 13,881,824 6.6499 -1.97%
2017-03-29 0 7.100 7.090 7.100 7.050 7.400 31,322,500 223,036,782 7.1207 6.745 6.736 6.745 6.698 7.030 32,971,039 6.7646 -5.33%
2017-03-28 0 7.500 7.500 7.510 7.490 7.680 6,203,500 46,739,260 7.5343 7.125 7.125 7.135 7.116 7.296 6,529,997 7.1576 -2.60%
2017-03-27 0 7.700 7.690 7.700 7.630 7.710 8,878,000 68,181,227 7.6798 7.315 7.306 7.315 7.249 7.325 9,345,259 7.2958 1.32%
2017-03-24 0 7.600 7.580 7.600 7.490 7.630 5,194,565 39,392,779 7.5835 7.220 7.201 7.220 7.116 7.249 5,467,961 7.2043 -0.13%
2017-03-23 0 7.610 7.600 7.610 7.460 7.620 5,518,000 41,755,090 7.5671 7.230 7.220 7.230 7.087 7.239 5,808,419 7.1887 0.66%
2017-03-22 0 7.560 7.540 7.550 7.500 7.650 8,397,000 63,369,582 7.5467 7.182 7.163 7.173 7.125 7.268 8,838,944 7.1694 2.30%
2017-03-21 0 7.390 7.380 7.410 7.330 7.550 5,465,500 40,457,150 7.4023 7.021 7.011 7.040 6.964 7.173 5,753,156 7.0322 -1.86%
2017-03-20 0 7.530 7.520 7.530 7.490 7.670 5,886,000 44,505,570 7.5613 7.154 7.144 7.154 7.116 7.287 6,195,787 7.1832 0.27%
2017-03-17 0 7.510 7.480 7.630 7.400 7.630 10,365,186 77,728,114 7.4990 7.135 7.106 7.249 7.030 7.249 10,910,718 7.1240 -0.53%
2017-03-16 0 7.550 7.560 7.580 7.400 7.620 14,801,500 110,863,712 7.4900 7.173 7.182 7.201 7.030 7.239 15,580,520 7.1155 4.14%
2017-03-15 0 7.250 7.240 7.250 7.120 7.300 4,773,000 34,429,792 7.2134 6.888 6.878 6.888 6.764 6.935 5,024,208 6.8528 0.00%
2017-03-14 0 7.250 7.240 7.260 7.220 7.320 3,309,630 24,022,317 7.2583 6.888 6.878 6.897 6.859 6.954 3,483,820 6.8954 -0.68%
2017-03-13 0 7.300 7.290 7.300 7.070 7.330 8,966,500 65,105,942 7.2610 6.935 6.926 6.935 6.717 6.964 9,438,417 6.8980 3.84%
2017-03-10 0 7.030 7.020 7.030 7.000 7.180 11,099,100 78,089,277 7.0356 6.679 6.669 6.679 6.650 6.821 11,683,258 6.6839 -1.95%
2017-03-09 0 7.170 7.170 7.180 7.080 7.310 10,145,500 72,839,375 7.1795 6.812 6.812 6.821 6.726 6.945 10,679,469 6.8205 -2.18%
2017-03-08 0 7.330 7.320 7.330 7.280 7.370 2,695,001 19,760,442 7.3323 6.964 6.954 6.964 6.916 7.002 2,836,842 6.9656 -0.81%
2017-03-07 0 7.390 7.370 7.390 7.330 7.430 3,300,973 24,348,011 7.3760 7.021 7.002 7.021 6.964 7.059 3,474,707 7.0072 -0.67%
2017-03-06 0 7.440 7.430 7.440 7.270 7.520 3,958,600 29,288,322 7.3987 7.068 7.059 7.068 6.907 7.144 4,166,946 7.0287 1.09%
2017-03-03 0 7.360 7.350 7.390 7.280 7.430 10,545,770 77,410,922 7.3405 6.992 6.983 7.021 6.916 7.059 11,100,806 6.9735 -2.39%
2017-03-02 0 7.540 7.530 7.540 7.510 7.580 5,281,500 39,819,088 7.5394 7.163 7.154 7.163 7.135 7.201 5,559,471 7.1624 0.00%
2017-03-01 0 7.540 7.530 7.540 7.450 7.590 2,929,500 22,041,030 7.5238 7.163 7.154 7.163 7.078 7.211 3,083,683 7.1476 -0.79%
2017-02-28 0 7.600 7.600 7.640 7.500 7.680 9,280,000 70,367,900 7.5827 7.220 7.220 7.258 7.125 7.296 9,768,417 7.2036 -1.55%
2017-02-27 0 7.720 7.710 7.730 7.610 7.930 7,795,500 60,614,395 7.7756 7.334 7.325 7.344 7.230 7.534 8,205,786 7.3868 -1.03%
2017-02-24 0 7.800 7.790 7.800 7.630 7.850 18,713,809 144,216,877 7.7064 7.410 7.401 7.410 7.249 7.458 19,698,738 7.3211 4.14%
2017-02-23 0 7.490 7.480 7.490 7.480 7.610 6,501,056 48,975,664 7.5335 7.116 7.106 7.116 7.106 7.230 6,843,214 7.1568 -1.06%
2017-02-22 0 7.570 7.570 7.590 7.550 7.630 4,763,000 36,102,045 7.5797 7.192 7.192 7.211 7.173 7.249 5,013,682 7.2007 -0.13%
2017-02-21 0 7.580 7.570 7.580 7.540 7.730 3,455,604 26,263,102 7.6001 7.201 7.192 7.201 7.163 7.344 3,637,476 7.2201 -1.30%
2017-02-20 0 7.680 7.680 7.690 7.580 7.700 4,095,500 31,353,765 7.6557 7.296 7.296 7.306 7.201 7.315 4,311,051 7.2729 0.39%
2017-02-17 0 7.650 7.650 7.670 7.600 7.690 4,979,945 38,096,844 7.6501 7.268 7.268 7.287 7.220 7.306 5,242,045 7.2676 1.19%
2017-02-16 0 7.560 7.560 7.570 7.540 7.700 4,879,236 36,971,165 7.5772 7.182 7.182 7.192 7.163 7.315 5,136,036 7.1984 0.67%
2017-02-15 0 7.510 7.510 7.520 7.500 7.610 6,021,100 45,471,917 7.5521 7.135 7.135 7.144 7.125 7.230 6,337,997 7.1745 -1.05%
2017-02-14 0 7.590 7.580 7.590 7.560 7.700 8,768,735 66,751,230 7.6124 7.211 7.201 7.211 7.182 7.315 9,230,244 7.2318 -1.94%
2017-02-13 0 7.740 7.730 7.750 7.600 7.770 7,033,000 54,337,855 7.7261 7.353 7.344 7.363 7.220 7.382 7,403,155 7.3398 2.25%
2017-02-10 0 7.570 7.570 7.580 7.540 7.690 15,316,000 116,967,940 7.6370 7.192 7.192 7.201 7.163 7.306 16,122,099 7.2551 -4.18%
2017-02-09 0 7.900 7.890 7.900 7.850 7.960 9,237,000 73,036,170 7.9069 7.505 7.496 7.505 7.458 7.562 9,723,154 7.5116 1.80%
2017-02-08 0 7.760 7.740 7.770 7.690 7.860 10,623,769 82,277,976 7.7447 7.372 7.353 7.382 7.306 7.467 11,182,910 7.3575 -1.90%
2017-02-07 0 7.910 7.900 7.920 7.680 7.950 17,867,500 140,229,517 7.8483 7.515 7.505 7.524 7.296 7.553 18,807,887 7.4559 4.49%
2017-02-06 0 7.570 7.560 7.570 7.440 7.600 10,775,500 81,187,662 7.5345 7.192 7.182 7.192 7.068 7.220 11,342,627 7.1577 2.02%
2017-02-03 0 7.420 7.410 7.420 7.120 7.450 20,854,656 153,042,523 7.3385 7.049 7.040 7.049 6.764 7.078 21,952,261 6.9716 4.21%
2017-02-02 0 7.120 7.100 7.120 7.000 7.130 7,953,456 56,352,543 7.0853 6.764 6.745 6.764 6.650 6.774 8,372,056 6.7310 1.28%
2017-02-01 0 7.030 7.010 7.020 6.980 7.100 11,752,458 82,783,730 7.0440 6.679 6.660 6.669 6.631 6.745 12,371,003 6.6918 2.63%
2017-01-27 0 6.850 6.840 6.850 6.720 6.870 3,355,000 22,799,727 6.7957 6.508 6.498 6.508 6.384 6.527 3,531,578 6.4560 -0.29%
2017-01-26 0 6.870 6.860 6.870 6.810 7.100 19,448,500 134,201,080 6.9003 6.527 6.517 6.527 6.470 6.745 20,472,097 6.5553 -3.38%
2017-01-25 0 7.110 7.090 7.120 7.080 7.200 4,257,702 30,318,250 7.1208 6.755 6.736 6.764 6.726 6.840 4,481,790 6.7648 -1.39%
2017-01-24 0 7.210 7.210 7.220 7.180 7.300 3,285,000 23,730,637 7.2239 6.850 6.850 6.859 6.821 6.935 3,457,893 6.8627 0.14%
2017-01-23 0 7.200 7.170 7.200 7.160 7.280 3,624,000 26,159,090 7.2183 6.840 6.812 6.840 6.802 6.916 3,814,735 6.8574 0.28%
2017-01-20 0 7.180 7.170 7.180 7.160 7.230 2,418,000 17,393,895 7.1935 6.821 6.812 6.821 6.802 6.869 2,545,262 6.8338 0.56%
2017-01-19 0 7.140 7.140 7.150 7.070 7.280 6,822,500 48,580,022 7.1206 6.783 6.783 6.793 6.717 6.916 7,181,576 6.7645 -1.92%
2017-01-18 0 7.280 7.270 7.280 7.250 7.460 7,262,000 53,230,417 7.3300 6.916 6.907 6.916 6.888 7.087 7,644,207 6.9635 -0.95%
2017-01-17 0 7.350 7.300 7.310 7.150 7.360 5,214,531 37,740,999 7.2377 6.983 6.935 6.945 6.793 6.992 5,488,978 6.8758 2.23%
2017-01-16 0 7.190 7.180 7.190 7.110 7.290 4,523,500 32,603,225 7.2075 6.831 6.821 6.831 6.755 6.926 4,761,577 6.8471 0.84%
2017-01-13 0 7.130 7.110 7.130 7.000 7.240 4,493,956 31,853,547 7.0881 6.774 6.755 6.774 6.650 6.878 4,730,478 6.7337 -1.52%
2017-01-12 0 7.240 7.230 7.250 7.160 7.270 7,481,000 54,008,380 7.2194 6.878 6.869 6.888 6.802 6.907 7,874,734 6.8584 1.26%
2017-01-11 0 7.150 7.140 7.160 7.090 7.190 7,391,546 52,956,064 7.1644 6.793 6.783 6.802 6.736 6.831 7,780,572 6.8062 1.13%
2017-01-10 0 7.070 7.060 7.080 6.960 7.080 7,988,000 56,061,845 7.0183 6.717 6.707 6.726 6.612 6.726 8,408,418 6.6673 3.06%
2017-01-09 0 6.860 6.850 6.860 6.800 7.000 5,217,000 35,790,752 6.8604 6.517 6.508 6.517 6.460 6.650 5,491,577 6.5174 -1.86%
2017-01-06 0 6.990 6.980 6.990 6.910 7.100 7,017,153 49,089,125 6.9956 6.641 6.631 6.641 6.565 6.745 7,386,474 6.6458 0.29%
2017-01-05 0 6.970 6.960 6.980 6.930 7.040 8,369,959 58,421,921 6.9800 6.622 6.612 6.631 6.584 6.688 8,810,480 6.6310 1.90%
2017-01-04 0 6.840 6.830 6.850 6.680 6.850 6,478,000 44,016,634 6.7948 6.498 6.489 6.508 6.346 6.508 6,818,945 6.4551 1.63%
2017-01-03 0 6.730 6.730 6.740 6.600 6.760 5,917,400 39,583,746 6.6894 6.394 6.394 6.403 6.270 6.422 6,228,840 6.3549 0.90%
2016-12-30 0 6.670 6.670 6.680 6.530 6.710 14,902,350 99,125,907 6.6517 6.337 6.337 6.346 6.204 6.375 15,686,678 6.3191 5.21%
2016-12-29 0 6.340 6.330 6.360 6.260 6.460 12,153,656 77,443,751 6.3721 6.023 6.014 6.042 5.947 6.137 12,793,317 6.0535 0.63%
2016-12-28 0 6.300 6.290 6.300 6.200 6.360 9,497,697 59,856,142 6.3022 5.985 5.976 5.985 5.890 6.042 9,997,572 5.9871 1.78%
2016-12-23 0 6.190 6.180 6.200 6.040 6.210 5,267,100 32,206,491 6.1147 5.881 5.871 5.890 5.738 5.900 5,544,314 5.8089 1.81%
2016-12-22 0 6.080 6.070 6.080 6.020 6.210 7,226,500 44,020,105 6.0915 5.776 5.767 5.776 5.719 5.900 7,606,839 5.7869 -1.78%
2016-12-21 0 6.190 6.190 6.200 6.160 6.250 5,372,100 33,266,705 6.1925 5.881 5.881 5.890 5.852 5.938 5,654,840 5.8829 0.49%
2016-12-20 0 6.160 6.150 6.160 6.120 6.290 5,820,100 35,983,593 6.1826 5.852 5.843 5.852 5.814 5.976 6,126,419 5.8735 -0.65%
2016-12-19 0 6.200 6.190 6.210 6.140 6.380 9,879,348 61,129,200 6.1876 5.890 5.881 5.900 5.833 6.061 10,399,309 5.8782 -1.43%
2016-12-16 0 6.290 6.270 6.290 6.280 6.670 24,142,673 153,888,239 6.3741 5.976 5.957 5.976 5.966 6.337 25,413,330 6.0554 -5.98%
2016-12-15 0 6.690 6.680 6.690 6.590 6.740 10,413,379 69,484,008 6.6726 6.356 6.346 6.356 6.261 6.403 10,961,447 6.3389 -3.74%
2016-12-14 0 6.950 6.950 6.970 6.690 7.000 9,913,443 68,578,782 6.9178 6.603 6.603 6.622 6.356 6.650 10,435,199 6.5719 2.96%
2016-12-13 0 6.750 6.700 6.750 6.640 6.770 5,106,500 34,255,162 6.7081 6.413 6.365 6.413 6.308 6.432 5,375,261 6.3727 1.50%
2016-12-12 0 6.650 6.650 6.660 6.640 6.940 10,420,000 70,443,655 6.7604 6.318 6.318 6.327 6.308 6.593 10,968,417 6.4224 -3.90%
2016-12-09 0 6.920 6.920 6.930 6.910 7.020 4,586,411 31,800,513 6.9336 6.574 6.574 6.584 6.565 6.669 4,827,799 6.5870 -2.40%
2016-12-08 0 7.090 7.080 7.090 7.010 7.150 9,259,238 65,646,374 7.0898 6.736 6.726 6.736 6.660 6.793 9,746,562 6.7353 1.72%
2016-12-07 0 6.970 6.970 6.980 6.870 7.040 5,456,000 37,955,507 6.9567 6.622 6.622 6.631 6.527 6.688 5,743,156 6.6088 1.01%
2016-12-06 0 6.900 6.890 6.900 6.850 6.980 8,356,500 57,574,065 6.8897 6.555 6.546 6.555 6.508 6.631 8,796,312 6.5453 0.73%
2016-12-05 0 6.850 6.840 6.870 6.800 7.080 9,231,296 63,272,756 6.8542 6.508 6.498 6.527 6.460 6.726 9,717,150 6.5115 -2.56%
2016-12-02 0 7.030 7.020 7.040 6.970 7.200 9,633,500 68,125,597 7.0717 6.679 6.669 6.688 6.622 6.840 10,140,522 6.7182 -0.28%
2016-12-01 0 7.050 7.040 7.050 6.930 7.150 7,541,163 52,813,222 7.0033 6.698 6.688 6.698 6.584 6.793 7,938,063 6.6532 -0.14%
2016-11-30 0 7.060 7.060 7.070 6.940 7.070 6,314,375 44,372,759 7.0273 6.707 6.707 6.717 6.593 6.717 6,646,708 6.6759 0.43%
2016-11-29 0 7.030 7.020 7.030 6.990 7.120 7,748,025 54,647,650 7.0531 6.679 6.669 6.679 6.641 6.764 8,155,812 6.7005 1.01%
2016-11-28 0 6.960 6.960 6.970 6.930 7.080 10,696,500 75,005,925 7.0122 6.612 6.612 6.622 6.584 6.726 11,259,469 6.6616 0.43%
2016-11-25 0 6.930 6.930 6.940 6.760 6.940 7,266,000 49,806,115 6.8547 6.584 6.584 6.593 6.422 6.593 7,648,418 6.5119 1.61%
2016-11-24 0 6.820 6.820 6.830 6.720 6.850 22,872,500 155,186,877 6.7849 6.479 6.479 6.489 6.384 6.508 24,076,306 6.4456 -4.08%
2016-11-23 0 7.110 7.100 7.110 7.080 7.140 3,693,500 26,270,215 7.1126 6.755 6.745 6.755 6.726 6.783 3,887,893 6.7569 0.28%
2016-11-22 0 7.090 7.090 7.110 7.000 7.140 5,710,000 40,387,527 7.0731 6.736 6.736 6.755 6.650 6.783 6,010,524 6.7195 0.85%
2016-11-21 0 7.030 7.030 7.050 6.950 7.050 7,179,700 50,105,839 6.9788 6.679 6.679 6.698 6.603 6.698 7,557,576 6.6299 1.59%
2016-11-18 0 6.920 6.920 6.940 6.870 7.170 18,010,350 125,794,193 6.9846 6.574 6.574 6.593 6.527 6.812 18,958,256 6.6353 -3.89%
2016-11-17 0 7.200 7.190 7.200 7.190 7.440 7,694,000 55,678,365 7.2366 6.840 6.831 6.840 6.831 7.068 8,098,944 6.8748 -2.17%
2016-11-16 0 7.360 7.350 7.360 7.320 7.540 11,764,000 87,324,177 7.4230 6.992 6.983 6.992 6.954 7.163 12,383,153 7.0519 1.80%
2016-11-15 0 7.230 7.220 7.230 7.160 7.440 11,737,066 84,831,612 7.2277 6.869 6.859 6.869 6.802 7.068 12,354,801 6.8663 -0.14%
2016-11-14 0 7.240 7.230 7.240 7.000 7.400 30,910,400 223,408,693 7.2276 6.878 6.869 6.878 6.650 7.030 32,537,250 6.8662 -7.89%
2016-11-11 0 7.860 7.860 7.870 7.550 7.960 21,899,000 170,511,956 7.7863 7.467 7.467 7.477 7.173 7.562 23,051,570 7.3970 -3.20%
2016-11-10 0 8.120 8.130 8.140 8.020 8.280 23,558,500 193,181,266 8.2001 7.714 7.724 7.733 7.619 7.866 24,798,411 7.7901 -7.09%
2016-11-09 0 8.740 8.730 8.740 7.880 8.880 55,234,267 475,031,947 8.6003 8.303 8.294 8.303 7.486 8.436 58,141,310 8.1703 8.03%
2016-11-08 0 8.090 8.090 8.100 7.860 8.150 8,659,688 69,506,353 8.0264 7.686 7.686 7.695 7.467 7.743 9,115,457 7.6251 0.25%
2016-11-07 0 8.070 8.040 8.060 8.030 8.350 10,435,500 84,365,925 8.0845 7.667 7.638 7.657 7.629 7.933 10,984,732 7.6803 -3.81%
2016-11-04 0 8.390 8.380 8.390 8.140 8.520 10,209,242 84,576,753 8.2843 7.971 7.961 7.971 7.733 8.094 10,746,566 7.8701 -0.71%
2016-11-03 0 8.450 8.450 8.470 8.350 8.740 24,082,479 205,081,646 8.5158 8.028 8.028 8.047 7.933 8.303 25,349,968 8.0900 0.00%
2016-11-02 0 8.450 8.440 8.450 8.060 8.500 27,299,000 225,796,260 8.2712 8.028 8.018 8.028 7.657 8.075 28,735,778 7.8577 7.37%
2016-11-01 0 7.870 7.840 7.870 7.760 7.900 4,502,500 35,304,093 7.8410 7.477 7.448 7.477 7.372 7.505 4,739,472 7.4490 0.38%
2016-10-31 0 7.840 7.840 7.860 7.620 7.980 13,791,159 108,545,082 7.8706 7.448 7.448 7.467 7.239 7.581 14,517,004 7.4771 3.98%
2016-10-28 0 7.540 7.530 7.540 7.500 7.700 2,856,000 21,608,311 7.5659 7.163 7.154 7.163 7.125 7.315 3,006,315 7.1876 -1.57%
2016-10-27 0 7.660 7.660 7.680 7.530 7.680 3,974,500 30,242,785 7.6092 7.277 7.277 7.296 7.154 7.296 4,183,683 7.2287 -1.54%
2016-10-26 0 7.780 7.780 7.790 7.550 7.790 8,761,500 67,508,309 7.7051 7.391 7.391 7.401 7.173 7.401 9,222,628 7.3199 3.87%
2016-10-25 0 7.490 7.480 7.500 7.410 7.620 5,657,000 42,364,096 7.4888 7.116 7.106 7.125 7.040 7.239 5,954,734 7.1144 -1.71%
2016-10-24 0 7.620 7.610 7.630 7.580 7.780 4,609,100 35,184,962 7.6338 7.239 7.230 7.249 7.201 7.391 4,851,682 7.2521 -1.93%
2016-10-20 0 7.770 7.770 7.780 7.560 7.800 11,520,080 89,236,676 7.7462 7.382 7.382 7.391 7.182 7.410 12,126,395 7.3589 3.60%
2016-10-19 0 7.500 7.500 7.520 7.430 7.600 5,695,500 42,811,008 7.5166 7.125 7.125 7.144 7.059 7.220 5,995,261 7.1408 1.35%
2016-10-18 0 7.400 7.410 7.420 7.330 7.440 4,065,000 30,018,877 7.3847 7.030 7.040 7.049 6.964 7.068 4,278,946 7.0155 0.54%
2016-10-17 0 7.360 7.360 7.370 7.290 7.480 9,426,000 69,574,567 7.3811 6.992 6.992 7.002 6.926 7.106 9,922,101 7.0121 -1.34%
2016-10-14 0 7.460 7.440 7.460 7.340 7.490 7,433,000 55,046,114 7.4056 7.087 7.068 7.087 6.973 7.116 7,824,207 7.0354 1.08%
2016-10-13 0 7.380 7.360 7.380 7.220 7.480 5,975,780 43,978,835 7.3595 7.011 6.992 7.011 6.859 7.106 6,290,292 6.9915 1.37%
2016-10-12 0 7.280 7.280 7.290 7.210 7.330 6,101,500 44,429,895 7.2818 6.916 6.916 6.926 6.850 6.964 6,422,629 6.9177 -1.22%
2016-10-11 0 7.370 7.370 7.380 7.250 7.520 7,857,040 57,646,260 7.3369 7.002 7.002 7.011 6.888 7.144 8,270,565 6.9701 -0.67%
2016-10-07 0 7.420 7.420 7.430 7.320 7.480 11,304,600 83,166,010 7.3568 7.049 7.049 7.059 6.954 7.106 11,899,574 6.9890 -1.07%
2016-10-06 0 7.500 7.500 7.510 7.480 7.600 9,443,000 71,257,678 7.5461 7.125 7.125 7.135 7.106 7.220 9,939,996 7.1688 0.00%
2016-10-05 0 7.500 7.490 7.510 7.400 7.550 19,540,528 146,581,939 7.5014 7.125 7.116 7.135 7.030 7.173 20,568,969 7.1264 -4.58%
2016-10-04 0 7.860 7.840 7.860 7.760 7.870 3,552,000 27,733,456 7.8078 7.467 7.448 7.467 7.372 7.477 3,738,946 7.4175 0.00%
2016-10-03 0 7.860 7.840 7.860 7.760 7.900 4,506,256 35,297,207 7.8329 7.467 7.448 7.467 7.372 7.505 4,743,425 7.4413 0.38%
2016-09-30 0 7.830 7.820 7.830 7.800 7.910 6,973,500 54,839,840 7.8640 7.439 7.429 7.439 7.410 7.515 7,340,523 7.4708 0.38%
2016-09-29 0 7.800 7.790 7.820 7.730 7.920 8,087,398 63,083,942 7.8003 7.410 7.401 7.429 7.344 7.524 8,513,047 7.4103 0.65%
2016-09-28 0 7.750 7.740 7.750 7.740 7.960 17,473,000 135,981,593 7.7824 7.363 7.353 7.363 7.353 7.562 18,392,624 7.3933 -3.25%
2016-09-27 0 8.010 8.000 8.020 7.990 8.110 5,645,080 45,251,314 8.0161 7.610 7.600 7.619 7.591 7.705 5,942,187 7.6153 -0.37%
2016-09-26 0 8.040 8.040 8.050 7.910 8.250 9,964,500 79,884,765 8.0169 7.638 7.638 7.648 7.515 7.838 10,488,943 7.6161 -1.47%
2016-09-23 0 8.160 8.150 8.160 8.130 8.400 5,132,910 42,405,565 8.2615 7.752 7.743 7.752 7.724 7.980 5,403,061 7.8484 -1.69%
2016-09-22 0 8.300 8.300 8.350 8.260 8.580 12,621,374 106,399,364 8.4301 7.885 7.885 7.933 7.847 8.151 13,285,651 8.0086 0.24%
2016-09-21 0 8.280 8.270 8.280 8.080 8.290 7,559,460 61,870,471 8.1845 7.866 7.857 7.866 7.676 7.876 7,957,323 7.7753 1.22%
2016-09-20 0 8.180 8.170 8.200 8.070 8.200 4,716,900 38,420,658 8.1453 7.771 7.762 7.790 7.667 7.790 4,965,156 7.7381 0.00%
2016-09-19 0 8.180 8.180 8.190 8.020 8.200 5,515,549 44,870,452 8.1353 7.771 7.771 7.781 7.619 7.790 5,805,839 7.7285 0.99%
2016-09-15 0 8.100 8.090 8.100 7.990 8.150 5,506,829 44,642,214 8.1067 7.695 7.686 7.695 7.591 7.743 5,796,660 7.7014 1.38%
2016-09-14 0 7.990 7.990 8.010 7.830 8.090 4,367,000 34,826,365 7.9749 7.591 7.591 7.610 7.439 7.686 4,596,840 7.5762 0.50%
2016-09-13 0 7.950 7.950 7.960 7.880 8.230 10,846,376 86,704,094 7.9938 7.553 7.553 7.562 7.486 7.819 11,417,233 7.5941 -2.21%
2016-09-12 0 8.130 8.130 8.140 7.720 8.170 10,515,967 83,606,806 7.9505 7.724 7.724 7.733 7.334 7.762 11,069,434 7.5529 1.50%
2016-09-09 0 8.010 8.000 8.010 7.980 8.170 12,788,500 103,118,482 8.0634 7.610 7.600 7.610 7.581 7.762 13,461,574 7.6602 -2.20%
2016-09-08 0 8.190 8.180 8.200 8.170 8.480 14,896,864 123,060,345 8.2608 7.781 7.771 7.790 7.762 8.056 15,680,903 7.8478 -3.08%
2016-09-07 0 8.450 8.440 8.450 8.380 8.700 12,900,576 110,739,634 8.5841 8.028 8.018 8.028 7.961 8.265 13,579,548 8.1549 0.96%
2016-09-06 0 8.370 8.350 8.370 8.350 8.450 4,347,218 36,496,479 8.3954 7.952 7.933 7.952 7.933 8.028 4,576,017 7.9756 0.00%
2016-09-05 0 8.370 8.360 8.370 8.170 8.400 9,274,360 76,856,673 8.2870 7.952 7.942 7.952 7.762 7.980 9,762,480 7.8727 3.08%
2016-09-02 0 8.120 8.120 8.130 7.870 8.180 9,178,675 74,268,478 8.0914 7.714 7.714 7.724 7.477 7.771 9,661,759 7.6868 3.97%
2016-09-01 0 7.810 7.810 7.820 7.600 7.960 18,073,235 140,029,561 7.7479 7.420 7.420 7.429 7.220 7.562 19,024,450 7.3605 -1.64%
2016-08-31 0 7.940 7.930 7.950 7.910 8.280 12,935,977 103,993,845 8.0391 7.543 7.534 7.553 7.515 7.866 13,616,812 7.6372 -4.80%
2016-08-30 0 8.340 8.320 8.330 8.260 8.390 4,410,903 36,703,683 8.3211 7.923 7.904 7.914 7.847 7.971 4,643,054 7.9051 1.58%
2016-08-29 0 8.210 8.210 8.230 8.200 8.490 8,440,903 69,955,577 8.2877 7.800 7.800 7.819 7.790 8.066 8,885,157 7.8733 -4.09%
2016-08-26 0 8.560 8.540 8.560 8.380 8.580 3,827,903 32,621,128 8.5219 8.132 8.113 8.132 7.961 8.151 4,029,370 8.0958 2.03%
2016-08-25 0 8.390 8.370 8.390 8.330 8.550 9,321,696 78,154,871 8.3842 7.971 7.952 7.971 7.914 8.123 9,812,308 7.9650 -2.56%
2016-08-24 0 8.610 8.560 8.610 8.450 8.720 3,457,803 29,610,376 8.5633 8.180 8.132 8.180 8.028 8.284 3,639,791 8.1352 -1.37%
2016-08-23 0 8.730 8.720 8.730 8.390 8.730 6,986,142 59,919,686 8.5769 8.294 8.284 8.294 7.971 8.294 7,353,831 8.1481 3.68%
2016-08-22 0 8.420 8.420 8.430 8.290 8.500 12,798,903 106,993,463 8.3596 7.999 7.999 8.009 7.876 8.075 13,472,524 7.9416 -1.98%
2016-08-19 0 8.590 8.590 8.600 8.550 8.740 4,897,041 42,168,931 8.6111 8.161 8.161 8.170 8.123 8.303 5,154,778 8.1806 -0.23%
2016-08-18 0 8.610 8.600 8.610 8.530 8.900 11,149,403 96,858,904 8.6874 8.180 8.170 8.180 8.104 8.455 11,736,209 8.2530 -1.15%
2016-08-17 0 8.710 8.700 8.710 8.660 9.000 10,982,963 96,362,714 8.7738 8.275 8.265 8.275 8.227 8.550 11,561,009 8.3351 -3.33%
2016-08-16 0 9.010 9.010 9.020 8.940 9.050 6,948,995 62,585,221 9.0064 8.560 8.560 8.569 8.493 8.598 7,314,729 8.5561 0.33%
2016-08-15 0 8.980 8.990 9.000 8.910 9.060 5,555,383 49,702,162 8.9467 8.531 8.541 8.550 8.465 8.607 5,847,769 8.4993 -0.55%
2016-08-12 0 9.030 9.030 9.040 8.990 9.070 4,700,059 42,416,904 9.0248 8.579 8.579 8.588 8.541 8.617 4,947,429 8.5735 -0.99%
2016-08-11 0 9.120 9.110 9.120 9.020 9.170 4,795,000 43,602,500 9.0933 8.664 8.655 8.664 8.569 8.712 5,047,366 8.6387 -0.98%
2016-08-10 0 9.210 9.210 9.230 9.000 9.250 7,158,000 65,651,605 9.1718 8.750 8.750 8.769 8.550 8.788 7,534,734 8.7132 3.60%
2016-08-09 0 8.890 8.880 8.890 8.880 9.040 5,606,500 50,132,742 8.9419 8.446 8.436 8.446 8.436 8.588 5,901,577 8.4948 -1.33%
2016-08-08 0 9.010 9.010 9.020 8.920 9.100 7,827,000 70,681,030 9.0304 8.560 8.560 8.569 8.474 8.645 8,238,944 8.5789 -3.94%
2016-08-05 0 9.380 9.370 9.380 9.210 9.400 5,403,000 50,365,795 9.3218 8.911 8.902 8.911 8.750 8.930 5,687,366 8.8557 2.63%
2016-08-04 0 9.140 9.130 9.140 9.020 9.340 6,200,815 56,634,235 9.1334 8.683 8.674 8.683 8.569 8.873 6,527,171 8.6767 -3.18%
2016-08-03 0 9.440 9.430 9.440 9.370 9.530 10,955,854 103,495,157 9.4466 8.968 8.959 8.968 8.902 9.054 11,532,473 8.9742 2.83%
2016-08-01 0 9.180 9.170 9.180 9.060 9.300 8,894,615 81,841,597 9.2013 8.721 8.712 8.721 8.607 8.835 9,362,749 8.7412 3.15%
2016-07-29 0 8.900 8.900 8.910 8.810 9.090 9,397,900 83,828,068 8.9199 8.455 8.455 8.465 8.370 8.636 9,892,522 8.4739 -1.77%
2016-07-28 0 9.060 9.060 9.070 8.770 9.070 13,098,205 117,328,368 8.9576 8.607 8.607 8.617 8.332 8.617 13,787,579 8.5097 6.84%
2016-07-27 0 8.480 8.470 8.490 8.450 8.610 4,434,589 37,720,106 8.5059 8.056 8.047 8.066 8.028 8.180 4,667,987 8.0806 -1.62%
2016-07-26 0 8.620 8.610 8.630 8.300 8.690 7,779,557 66,342,054 8.5277 8.189 8.180 8.199 7.885 8.256 8,189,004 8.1014 1.29%
2016-07-25 0 8.510 8.500 8.510 8.500 8.600 2,865,000 24,521,223 8.5589 8.085 8.075 8.085 8.075 8.170 3,015,788 8.1309 -1.73%
2016-07-22 0 8.660 8.650 8.670 8.630 8.920 11,893,600 104,447,880 8.7819 8.227 8.218 8.237 8.199 8.474 12,519,574 8.3428 1.29%
2016-07-21 0 8.550 8.540 8.560 8.240 8.700 12,723,908 107,249,519 8.4290 8.123 8.113 8.132 7.828 8.265 13,393,582 8.0075 -2.62%
2016-07-20 0 8.780 8.760 8.780 8.650 8.990 13,258,500 115,904,445 8.7419 8.341 8.322 8.341 8.218 8.541 13,956,310 8.3048 -1.46%
2016-07-19 0 8.910 8.890 8.910 8.750 9.040 6,565,330 58,457,495 8.9040 8.465 8.446 8.465 8.313 8.588 6,910,871 8.4588 0.79%
2016-07-18 0 8.840 8.830 8.860 8.820 9.150 9,498,521 84,644,793 8.9114 8.398 8.389 8.417 8.379 8.693 9,998,439 8.4658 -3.28%
2016-07-15 0 9.140 9.110 9.150 9.090 9.260 9,991,000 91,607,440 9.1690 8.683 8.655 8.693 8.636 8.797 10,516,838 8.7105 -1.40%
2016-07-14 0 9.270 9.260 9.290 9.200 9.530 7,731,481 72,077,112 9.3225 8.807 8.797 8.826 8.740 9.054 8,138,398 8.8564 -0.96%
2016-07-13 0 9.360 9.350 9.360 9.200 9.580 16,406,525 153,535,566 9.3582 8.892 8.883 8.892 8.740 9.101 17,270,019 8.8903 -1.47%
2016-07-12 0 9.500 9.500 9.540 9.340 9.680 11,203,684 106,806,684 9.5332 9.025 9.025 9.063 8.873 9.196 11,793,347 9.0565 -1.25%
2016-07-11 0 9.620 9.600 9.610 9.520 10.02 13,887,980 135,516,254 9.7578 9.139 9.120 9.130 9.044 9.519 14,618,920 9.2699 3.33%
2016-07-08 0 9.310 9.320 9.370 8.860 9.440 13,515,328 125,623,717 9.2949 8.845 8.854 8.902 8.417 8.968 14,226,655 8.8302 2.53%
2016-07-07 0 9.080 9.070 9.090 9.000 9.870 29,820,066 281,170,718 9.4289 8.626 8.617 8.636 8.550 9.377 31,389,530 8.9575 -0.98%
2016-07-06 0 9.170 9.170 9.180 8.670 9.250 20,754,290 187,383,976 9.0287 8.712 8.712 8.721 8.237 8.788 21,846,612 8.5773 8.39%
2016-07-05 0 8.460 8.450 8.470 8.410 8.560 5,179,802 43,914,905 8.4781 8.037 8.028 8.047 7.990 8.132 5,452,421 8.0542 -1.17%
2016-07-04 0 8.560 8.550 8.570 8.430 8.680 15,221,947 130,463,987 8.5708 8.132 8.123 8.142 8.009 8.246 16,023,096 8.1422 4.52%
2016-06-30 0 8.190 8.170 8.210 8.140 8.290 7,176,160 58,776,021 8.1905 7.781 7.762 7.800 7.733 7.876 7,553,850 7.7809 -0.36%
2016-06-29 0 8.220 8.200 8.210 7.900 8.320 12,563,900 102,819,449 8.1837 7.809 7.790 7.800 7.505 7.904 13,225,153 7.7745 3.66%
2016-06-28 0 7.930 7.900 7.910 7.900 8.360 9,952,000 80,659,550 8.1049 7.534 7.505 7.515 7.505 7.942 10,475,785 7.6996 -3.76%
2016-06-27 0 8.240 8.220 8.240 7.990 8.440 14,474,123 119,571,843 8.2611 7.828 7.809 7.828 7.591 8.018 15,235,913 7.8480 3.65%
2016-06-24 0 7.950 7.950 7.960 7.520 8.230 45,312,788 359,256,550 7.9284 7.553 7.553 7.562 7.144 7.819 47,697,652 7.5320 7.14%
2016-06-23 0 7.420 7.400 7.410 7.250 7.500 8,281,500 60,969,207 7.3621 7.049 7.030 7.040 6.888 7.125 8,717,365 6.9940 1.50%
2016-06-22 0 7.310 7.300 7.310 7.120 7.320 3,968,011 28,635,138 7.2165 6.945 6.935 6.945 6.764 6.954 4,176,852 6.8557 -0.27%
2016-06-21 0 7.330 7.320 7.330 7.260 7.370 5,388,500 39,408,254 7.3134 6.964 6.954 6.964 6.897 7.002 5,672,103 6.9477 0.83%
2016-06-20 0 7.270 7.250 7.270 7.250 7.730 11,272,500 83,543,415 7.4113 6.907 6.888 6.907 6.888 7.344 11,865,785 7.0407 -5.95%
2016-06-17 0 7.730 7.860 7.910 7.430 7.900 21,150,819 162,221,660 7.6698 7.344 7.467 7.515 7.059 7.505 22,264,011 7.2863 -2.89%
2016-06-16 0 7.960 7.930 7.950 7.450 7.970 18,888,243 145,561,770 7.7065 7.562 7.534 7.553 7.078 7.572 19,882,353 7.3212 7.57%
2016-06-15 0 7.400 7.370 7.390 7.260 7.440 4,756,500 34,943,382 7.3464 7.030 7.002 7.021 6.897 7.068 5,006,840 6.9791 0.68%
2016-06-14 0 7.350 7.330 7.350 7.210 7.430 8,450,947 61,807,835 7.3137 6.983 6.964 6.983 6.850 7.059 8,895,730 6.9480 -0.68%
2016-06-13 0 7.400 7.380 7.400 7.160 7.430 17,566,259 129,100,751 7.3494 7.030 7.011 7.030 6.802 7.059 18,490,791 6.9819 3.89%
2016-06-10 0 7.170 7.160 7.170 6.940 7.250 9,279,800 66,156,066 7.1290 6.767 6.757 6.767 6.550 6.842 9,833,075 6.7279 2.43%
2016-06-08 0 7.000 7.000 7.030 6.790 7.040 4,896,865 33,979,154 6.9390 6.606 6.606 6.634 6.408 6.644 5,188,823 6.5485 -0.57%
2016-06-07 0 7.040 7.010 7.040 6.930 7.180 10,153,360 71,422,172 7.0343 6.644 6.616 6.644 6.540 6.776 10,758,718 6.6385 1.15%
2016-06-06 0 6.960 6.940 6.950 6.940 7.090 15,464,190 108,155,264 6.9939 6.568 6.550 6.559 6.550 6.691 16,386,187 6.6004 5.45%
2016-06-03 0 6.600 6.570 6.590 6.280 6.610 4,970,500 32,237,250 6.4857 6.229 6.200 6.219 5.927 6.238 5,266,848 6.1208 4.27%
2016-06-02 0 6.330 6.320 6.330 6.270 6.350 1,414,000 8,943,675 6.3251 5.974 5.964 5.974 5.917 5.993 1,498,305 5.9692 -0.78%
2016-06-01 0 6.380 6.380 6.390 6.210 6.390 3,594,500 22,719,100 6.3205 6.021 6.021 6.030 5.861 6.030 3,808,809 5.9649 3.24%
2016-05-31 0 6.180 6.170 6.190 6.170 6.290 5,809,102 36,182,789 6.2286 5.832 5.823 5.842 5.823 5.936 6,155,449 5.8782 0.00%
2016-05-30 0 6.180 6.170 6.180 6.130 6.380 8,665,108 53,743,074 6.2022 5.832 5.823 5.832 5.785 6.021 9,181,734 5.8533 -4.33%
2016-05-27 0 6.460 6.450 6.460 6.430 6.550 3,462,602 22,395,896 6.4679 6.097 6.087 6.097 6.068 6.181 3,669,047 6.1040 -0.92%
2016-05-26 0 6.520 6.510 6.540 6.410 6.670 4,302,052 28,175,200 6.5492 6.153 6.144 6.172 6.049 6.295 4,558,546 6.1807 2.35%
2016-05-25 0 6.370 6.360 6.380 6.280 6.520 8,253,840 52,913,432 6.4108 6.012 6.002 6.021 5.927 6.153 8,745,946 6.0501 -2.75%
2016-05-24 0 6.550 6.550 6.560 6.500 6.740 2,915,000 19,208,915 6.5897 6.181 6.181 6.191 6.134 6.361 3,088,796 6.2189 -1.80%
2016-05-23 0 6.670 6.650 6.670 6.630 6.750 2,331,176 15,563,558 6.6763 6.295 6.276 6.295 6.257 6.370 2,470,164 6.3006 0.45%
2016-05-20 0 6.640 6.630 6.640 6.600 6.760 5,603,637 37,408,593 6.6758 6.266 6.257 6.266 6.229 6.380 5,937,734 6.3001 0.00%
2016-05-19 0 6.640 6.630 6.650 6.450 6.960 21,000,637 141,275,464 6.7272 6.266 6.257 6.276 6.087 6.568 22,252,724 6.3487 -7.00%
2016-05-18 0 7.140 7.140 7.150 7.120 7.270 4,956,313 35,595,227 7.1818 6.738 6.738 6.748 6.719 6.861 5,251,815 6.7777 -0.83%
2016-05-17 0 7.200 7.190 7.200 7.060 7.250 6,181,198 44,409,555 7.1846 6.795 6.785 6.795 6.663 6.842 6,549,730 6.7804 0.42%
2016-05-16 0 7.170 7.140 7.170 6.950 7.170 3,798,637 26,854,253 7.0694 6.767 6.738 6.767 6.559 6.767 4,025,117 6.6717 1.70%
2016-05-13 0 7.050 7.020 7.060 6.900 7.120 5,865,244 41,305,008 7.0423 6.653 6.625 6.663 6.512 6.719 6,214,938 6.6461 1.44%
2016-05-12 0 6.950 6.940 6.950 6.930 7.260 8,516,000 60,401,045 7.0927 6.559 6.550 6.559 6.540 6.852 9,023,736 6.6936 -2.93%
2016-05-11 0 7.160 7.150 7.160 6.880 7.160 10,787,602 76,064,059 7.0511 6.757 6.748 6.757 6.493 6.757 11,430,774 6.6543 2.29%
2016-05-10 0 7.000 7.000 7.030 6.630 7.030 8,278,500 56,046,487 6.7701 6.606 6.606 6.634 6.257 6.634 8,772,076 6.3892 0.29%
2016-05-09 0 6.980 6.980 6.990 6.930 7.230 21,397,689 151,244,948 7.0683 6.587 6.587 6.597 6.540 6.823 22,673,449 6.6706 1.75%
2016-05-06 0 6.860 6.830 6.880 6.830 6.920 5,248,940 36,129,756 6.8832 6.474 6.446 6.493 6.446 6.531 5,561,889 6.4960 0.29%
2016-05-05 0 6.840 6.810 6.840 6.630 6.890 6,834,665 46,206,955 6.7607 6.455 6.427 6.455 6.257 6.502 7,242,157 6.3803 1.18%
2016-05-04 0 6.760 6.740 6.760 6.740 6.980 12,772,917 87,559,925 6.8551 6.380 6.361 6.380 6.361 6.587 13,534,456 6.4694 -3.84%
2016-05-03 0 7.030 7.030 7.040 6.740 7.040 21,851,350 150,252,713 6.8761 6.634 6.634 6.644 6.361 6.644 23,154,158 6.4892 6.03%
2016-04-29 0 6.630 6.620 6.630 6.460 6.690 16,943,800 111,955,762 6.6075 6.257 6.248 6.257 6.097 6.314 17,954,013 6.2357 3.59%
2016-04-28 0 6.400 6.370 6.400 6.150 6.410 7,895,700 49,792,915 6.3063 6.040 6.012 6.040 5.804 6.049 8,366,453 5.9515 2.40%
2016-04-27 0 6.250 6.220 6.230 6.130 6.320 6,120,630 38,051,003 6.2168 5.898 5.870 5.879 5.785 5.964 6,485,551 5.8670 2.97%
2016-04-26 0 6.070 6.060 6.080 6.050 6.130 3,382,914 20,588,086 6.0859 5.728 5.719 5.738 5.710 5.785 3,584,608 5.7435 0.17%
2016-04-25 0 6.060 6.050 6.060 6.030 6.210 11,117,428 67,465,551 6.0684 5.719 5.710 5.719 5.691 5.861 11,780,265 5.7270 -3.04%
2016-04-22 0 6.250 6.230 6.250 6.230 6.460 4,925,500 31,065,357 6.3070 5.898 5.879 5.898 5.879 6.097 5,219,165 5.9522 -3.70%
2016-04-21 0 6.490 6.480 6.490 6.270 6.600 7,169,532 46,498,782 6.4856 6.125 6.115 6.125 5.917 6.229 7,596,990 6.1207 1.72%
2016-04-20 0 6.380 6.340 6.370 6.260 6.670 12,467,815 80,262,869 6.4376 6.021 5.983 6.012 5.908 6.295 13,211,164 6.0754 -2.00%
2016-04-19 0 6.510 6.480 6.520 6.080 6.530 9,388,703 59,592,789 6.3473 6.144 6.115 6.153 5.738 6.163 9,948,471 5.9901 5.17%
2016-04-18 0 6.190 6.190 6.200 6.110 6.220 3,805,680 23,472,284 6.1677 5.842 5.842 5.851 5.766 5.870 4,032,580 5.8207 1.31%
2016-04-15 0 6.110 6.090 6.110 6.060 6.190 3,556,500 21,767,065 6.1204 5.766 5.747 5.766 5.719 5.842 3,768,544 5.7760 -1.45%
2016-04-14 0 6.200 6.190 6.200 6.150 6.250 4,934,978 30,583,591 6.1973 5.851 5.842 5.851 5.804 5.898 5,229,208 5.8486 -1.43%
2016-04-13 0 6.290 6.290 6.300 6.280 6.440 5,555,500 35,107,060 6.3193 5.936 5.936 5.946 5.927 6.078 5,886,727 5.9638 -2.02%
2016-04-12 0 6.420 6.390 6.430 6.300 6.580 8,626,522 55,221,830 6.4014 6.059 6.030 6.068 5.946 6.210 9,140,847 6.0412 0.16%
2016-04-11 0 6.410 6.420 6.430 5.940 6.540 17,842,368 112,039,021 6.2794 6.049 6.059 6.068 5.606 6.172 18,906,155 5.9261 8.64%
2016-04-08 0 5.900 5.900 5.910 5.770 5.940 7,073,800 41,612,907 5.8827 5.568 5.568 5.577 5.445 5.606 7,495,550 5.5517 1.37%
2016-04-07 0 5.820 5.800 5.830 5.610 5.840 4,201,000 24,083,500 5.7328 5.493 5.474 5.502 5.294 5.511 4,451,470 5.4102 1.93%
2016-04-06 0 5.710 5.700 5.710 5.690 5.920 6,966,500 40,129,150 5.7603 5.389 5.379 5.389 5.370 5.587 7,381,853 5.4362 -2.06%
2016-04-05 0 5.830 5.820 5.830 5.780 5.950 9,796,102 57,277,665 5.8470 5.502 5.493 5.502 5.455 5.615 10,380,159 5.5180 -3.16%
2016-04-01 0 6.020 6.000 6.020 6.000 6.110 2,945,591 17,776,806 6.0351 5.681 5.662 5.681 5.662 5.766 3,121,211 5.6955 0.00%
2016-03-31 0 6.020 6.000 6.030 5.950 6.100 6,062,000 36,351,702 5.9967 5.681 5.662 5.691 5.615 5.757 6,423,425 5.6592 -2.43%
2016-03-30 0 6.170 6.160 6.170 6.090 6.280 7,886,000 48,612,697 6.1644 5.823 5.813 5.823 5.747 5.927 8,356,174 5.8176 3.18%
2016-03-29 0 5.980 5.970 5.980 5.950 6.150 3,583,000 21,571,285 6.0205 5.644 5.634 5.644 5.615 5.804 3,796,623 5.6817 -0.99%
2016-03-24 0 6.040 6.020 6.030 5.900 6.130 8,297,000 50,040,530 6.0312 5.700 5.681 5.691 5.568 5.785 8,791,679 5.6918 -2.27%
2016-03-23 0 6.180 6.170 6.180 6.150 6.400 8,450,000 52,635,542 6.2291 5.832 5.823 5.832 5.804 6.040 8,953,801 5.8786 -4.19%
2016-03-22 0 6.450 6.450 6.460 6.260 6.470 6,763,000 43,050,032 6.3655 6.087 6.087 6.097 5.908 6.106 7,166,220 6.0074 2.54%
2016-03-21 0 6.290 6.280 6.300 6.260 6.600 8,211,500 52,210,152 6.3582 5.936 5.927 5.946 5.908 6.229 8,701,081 6.0004 -3.97%
2016-03-18 0 6.550 6.540 6.600 6.230 6.660 29,135,729 190,825,140 6.5495 6.181 6.172 6.229 5.879 6.285 30,872,842 6.1810 3.15%
2016-03-17 0 6.350 6.320 6.340 6.180 6.370 19,377,000 121,335,575 6.2618 5.993 5.964 5.983 5.832 6.012 20,532,284 5.9095 6.72%
2016-03-16 0 5.950 5.950 5.960 5.890 6.180 11,920,500 71,701,900 6.0150 5.615 5.615 5.625 5.559 5.832 12,631,217 5.6766 -2.78%
2016-03-15 0 6.120 6.120 6.130 6.100 6.240 12,437,840 76,526,171 6.1527 5.776 5.776 5.785 5.757 5.889 13,179,401 5.8065 -4.23%
2016-03-14 0 6.390 6.380 6.400 6.200 6.480 11,216,950 71,710,470 6.3930 6.030 6.021 6.040 5.851 6.115 11,885,720 6.0333 -3.03%
2016-03-11 0 6.590 6.570 6.580 6.370 6.650 23,185,444 152,088,860 6.5597 6.219 6.200 6.210 6.012 6.276 24,567,793 6.1906 8.57%
2016-03-10 0 6.070 6.060 6.090 6.000 6.350 11,819,500 73,004,910 6.1766 5.728 5.719 5.747 5.662 5.993 12,524,195 5.8291 -1.62%
2016-03-09 0 6.170 6.150 6.180 6.100 6.400 15,396,000 95,085,704 6.1760 5.823 5.804 5.832 5.757 6.040 16,313,931 5.8285 -5.22%
2016-03-08 0 6.510 6.510 6.540 6.490 6.730 9,428,737 62,050,800 6.5810 6.144 6.144 6.172 6.125 6.351 9,990,892 6.2107 -0.46%
2016-03-07 0 6.540 6.540 6.550 6.400 6.850 16,822,000 110,729,755 6.5824 6.172 6.172 6.181 6.040 6.465 17,824,951 6.2121 -4.11%
2016-03-04 0 6.820 6.830 6.840 6.710 6.980 18,515,500 126,300,257 6.8213 6.436 6.446 6.455 6.332 6.587 19,619,420 6.4375 5.25%
2016-03-03 0 6.480 6.460 6.480 6.270 6.500 9,377,041 59,979,479 6.3964 6.115 6.097 6.115 5.917 6.134 9,936,113 6.0365 1.41%
2016-03-02 0 6.390 6.370 6.380 6.300 6.600 15,496,000 98,574,022 6.3613 6.030 6.012 6.021 5.946 6.229 16,419,893 6.0033 -3.18%
2016-03-01 0 6.600 6.590 6.600 6.310 6.700 21,880,991 142,888,253 6.5302 6.229 6.219 6.229 5.955 6.323 23,185,566 6.1628 8.02%
2016-02-29 0 6.110 6.100 6.110 5.840 6.120 7,331,000 43,634,110 5.9520 5.766 5.757 5.766 5.511 5.776 7,768,085 5.6171 -0.33%
2016-02-26 0 6.130 6.120 6.140 6.090 6.330 6,975,802 43,045,407 6.1707 5.785 5.776 5.795 5.747 5.974 7,391,709 5.8235 -1.92%
2016-02-25 0 6.250 6.210 6.280 6.030 6.410 16,181,900 101,444,887 6.2690 5.898 5.861 5.927 5.691 6.049 17,146,688 5.9163 2.46%
2016-02-24 0 6.100 6.100 6.110 6.000 6.370 10,961,000 67,491,502 6.1574 5.757 5.757 5.766 5.662 6.012 11,614,510 5.8110 -0.97%
2016-02-23 0 6.160 6.130 6.180 5.630 6.250 25,780,636 154,061,637 5.9759 5.813 5.785 5.832 5.313 5.898 27,317,714 5.6396 7.88%
2016-02-22 0 5.710 5.690 5.710 5.600 5.820 8,271,550 47,178,031 5.7037 5.389 5.370 5.389 5.285 5.493 8,764,711 5.3827 0.35%
2016-02-19 0 5.690 5.680 5.700 5.330 5.850 27,975,991 157,981,713 5.6470 5.370 5.360 5.379 5.030 5.521 29,643,959 5.3293 9.21%
2016-02-18 0 5.210 5.220 5.230 5.150 5.350 11,767,750 61,317,800 5.2107 4.917 4.926 4.936 4.860 5.049 12,469,360 4.9175 -1.51%
2016-02-17 0 5.290 5.280 5.300 5.100 5.300 15,642,010 81,372,541 5.2022 4.992 4.983 5.002 4.813 5.002 16,574,609 4.9095 2.52%
2016-02-16 0 5.160 5.160 5.180 4.990 5.210 12,896,450 66,129,197 5.1277 4.870 4.870 4.889 4.709 4.917 13,665,354 4.8392 -1.71%
2016-02-15 0 5.250 5.240 5.260 5.100 5.300 16,282,500 84,806,020 5.2084 4.955 4.945 4.964 4.813 5.002 17,253,286 4.9154 -1.32%
2016-02-12 0 5.320 5.280 5.320 5.170 5.380 22,506,516 118,997,242 5.2872 5.021 4.983 5.021 4.879 5.077 23,848,386 4.9897 4.72%
2016-02-11 0 5.080 5.070 5.080 4.700 5.100 18,169,000 89,729,672 4.9386 4.794 4.785 4.794 4.436 4.813 19,252,261 4.6607 9.96%
2016-02-05 0 4.620 4.610 4.620 4.330 4.730 10,648,301 48,044,419 4.5119 4.360 4.351 4.360 4.086 4.464 11,283,168 4.2581 9.74%
2016-02-04 0 4.210 4.200 4.210 4.200 4.410 12,664,968 54,577,198 4.3093 3.973 3.964 3.973 3.964 4.162 13,420,071 4.0668 3.44%
2016-02-03 0 4.070 4.060 4.070 4.020 4.130 3,936,265 16,024,567 4.0710 3.841 3.832 3.841 3.794 3.898 4,170,951 3.8419 -2.40%
2016-02-02 0 4.170 4.160 4.170 4.160 4.330 4,445,500 18,773,205 4.2230 3.935 3.926 3.935 3.926 4.086 4,710,547 3.9854 -1.88%
2016-02-01 0 4.250 4.240 4.250 4.220 4.540 6,455,000 27,822,557 4.3102 4.011 4.001 4.011 3.983 4.285 6,839,856 4.0677 -3.19%
2016-01-29 0 4.390 4.380 4.390 4.380 4.640 5,814,500 25,854,491 4.4466 4.143 4.134 4.143 4.134 4.379 6,161,169 4.1964 -4.15%
2016-01-28 0 4.580 4.560 4.580 4.500 4.700 3,674,000 16,986,494 4.6234 4.322 4.303 4.322 4.247 4.436 3,893,049 4.3633 1.78%
2016-01-27 0 4.500 4.500 4.520 4.500 4.700 6,779,000 31,181,110 4.5997 4.247 4.247 4.266 4.247 4.436 7,183,173 4.3409 0.00%
2016-01-26 0 4.500 4.500 4.510 4.490 4.790 7,903,500 36,418,880 4.6079 4.247 4.247 4.256 4.237 4.520 8,374,718 4.3487 -4.86%
2016-01-25 0 4.730 4.710 4.750 4.640 4.780 4,294,000 20,192,187 4.7024 4.464 4.445 4.483 4.379 4.511 4,550,014 4.4378 0.85%
2016-01-22 0 4.690 4.680 4.690 4.610 4.750 4,961,591 23,278,485 4.6917 4.426 4.417 4.426 4.351 4.483 5,257,408 4.4277 1.74%
2016-01-21 0 4.610 4.600 4.610 4.490 4.730 5,510,500 25,354,266 4.6011 4.351 4.341 4.351 4.237 4.464 5,839,044 4.3422 0.44%
2016-01-20 0 4.590 4.580 4.590 4.570 4.770 7,471,000 34,564,230 4.6265 4.332 4.322 4.332 4.313 4.502 7,916,432 4.3661 -4.38%
2016-01-19 0 4.800 4.790 4.800 4.500 4.800 11,782,500 55,282,277 4.6919 4.530 4.520 4.530 4.247 4.530 12,484,989 4.4279 6.90%
2016-01-18 0 4.490 4.480 4.490 4.450 4.570 3,544,000 15,924,097 4.4933 4.237 4.228 4.237 4.200 4.313 3,755,298 4.2404 -0.66%
2016-01-15 0 4.520 4.510 4.520 4.470 4.650 5,039,908 22,946,957 4.5531 4.266 4.256 4.266 4.218 4.388 5,340,394 4.2969 -1.31%
2016-01-14 0 4.580 4.560 4.580 4.450 4.580 3,974,500 17,929,345 4.5111 4.322 4.303 4.322 4.200 4.322 4,211,465 4.2573 2.23%
2016-01-13 0 4.480 4.470 4.480 4.430 4.530 3,405,000 15,287,937 4.4898 4.228 4.218 4.228 4.181 4.275 3,608,011 4.2372 0.22%
2016-01-12 0 4.470 4.470 4.480 4.420 4.550 3,680,000 16,443,435 4.4683 4.218 4.218 4.228 4.171 4.294 3,899,407 4.2169 0.00%
2016-01-11 0 4.470 4.450 4.470 4.420 4.720 7,843,000 35,951,890 4.5839 4.218 4.200 4.218 4.171 4.454 8,310,611 4.3260 -1.97%
2016-01-08 0 4.560 4.550 4.560 4.500 4.640 8,298,000 37,992,515 4.5785 4.303 4.294 4.303 4.247 4.379 8,792,738 4.3209 2.24%
2016-01-07 0 4.460 4.450 4.460 4.300 4.650 8,631,109 38,727,598 4.4870 4.209 4.200 4.209 4.058 4.388 9,145,708 4.2345 -0.89%
2016-01-06 0 4.500 4.490 4.500 4.330 4.500 4,486,500 19,801,615 4.4136 4.247 4.237 4.247 4.086 4.247 4,753,991 4.1653 4.17%
2016-01-05 0 4.320 4.310 4.320 4.240 4.350 1,405,930 6,055,218 4.3069 4.077 4.067 4.077 4.001 4.105 1,489,754 4.0646 2.61%
2016-01-04 0 4.210 4.200 4.210 4.090 4.380 1,533,500 6,440,340 4.1998 3.973 3.964 3.973 3.860 4.134 1,624,929 3.9635 -3.88%
2015-12-31 0 4.380 4.370 4.390 4.240 4.420 2,264,000 9,856,100 4.3534 4.134 4.124 4.143 4.001 4.171 2,398,983 4.1084 1.39%
2015-12-30 0 4.320 4.290 4.320 4.260 4.360 849,500 3,654,885 4.3024 4.077 4.049 4.077 4.020 4.115 900,148 4.0603 -0.46%
2015-12-29 0 4.340 4.320 4.330 4.260 4.350 1,338,400 5,774,820 4.3147 4.096 4.077 4.086 4.020 4.105 1,418,197 4.0719 1.17%
2015-12-28 0 4.290 4.270 4.290 4.240 4.350 2,318,000 9,995,405 4.3121 4.049 4.030 4.049 4.001 4.105 2,456,202 4.0695 0.23%
2015-12-24 0 4.280 4.250 4.290 4.240 4.290 803,000 3,426,017 4.2665 4.039 4.011 4.049 4.001 4.049 850,876 4.0265 1.18%
2015-12-23 0 4.230 4.190 4.230 4.170 4.260 1,001,760 4,235,742 4.2283 3.992 3.954 3.992 3.935 4.020 1,061,486 3.9904 0.24%
2015-12-22 0 4.220 4.200 4.220 4.170 4.270 1,234,735 5,209,792 4.2194 3.983 3.964 3.983 3.935 4.030 1,308,352 3.9820 0.48%
2015-12-21 0 4.200 4.200 4.220 4.070 4.230 2,244,340 9,345,773 4.1642 3.964 3.964 3.983 3.841 3.992 2,378,151 3.9298 3.19%
2015-12-18 0 4.070 4.070 4.080 4.050 4.190 3,498,619 14,383,606 4.1112 3.841 3.841 3.850 3.822 3.954 3,707,212 3.8799 -4.91%
2015-12-17 0 4.280 4.270 4.280 4.200 4.300 1,989,000 8,510,585 4.2788 4.039 4.030 4.039 3.964 4.058 2,107,587 4.0381 1.90%
2015-12-16 0 4.200 4.200 4.220 4.090 4.280 3,623,500 15,267,315 4.2134 3.964 3.964 3.983 3.860 4.039 3,839,538 3.9763 2.94%
2015-12-15 0 4.080 4.080 4.090 4.060 4.180 1,432,943 5,879,071 4.1028 3.850 3.850 3.860 3.832 3.945 1,518,377 3.8719 -0.97%
2015-12-14 0 4.120 4.110 4.120 3.960 4.210 3,875,155 15,928,917 4.1105 3.888 3.879 3.888 3.737 3.973 4,106,197 3.8792 1.98%
2015-12-11 0 4.040 4.030 4.040 3.990 4.250 4,312,324 17,502,310 4.0587 3.813 3.803 3.813 3.765 4.011 4,569,431 3.8303 -4.27%
2015-12-10 0 4.220 4.200 4.220 4.200 4.300 1,496,912 6,345,676 4.2392 3.983 3.964 3.983 3.964 4.058 1,586,160 4.0007 -1.40%
2015-12-09 0 4.280 4.280 4.310 4.140 4.320 2,369,000 10,052,062 4.2432 4.039 4.039 4.067 3.907 4.077 2,510,243 4.0044 2.39%
2015-12-08 0 4.180 4.160 4.180 4.150 4.250 1,889,438 7,902,875 4.1827 3.945 3.926 3.945 3.916 4.011 2,002,089 3.9473 -2.11%
2015-12-07 0 4.270 4.260 4.280 4.200 4.390 3,901,000 16,829,600 4.3142 4.030 4.020 4.039 3.964 4.143 4,133,583 4.0714 3.64%
2015-12-04 0 4.120 4.110 4.130 4.100 4.190 1,012,500 4,201,955 4.1501 3.888 3.879 3.898 3.869 3.954 1,072,867 3.9166 -0.48%
2015-12-03 0 4.140 4.140 4.150 4.050 4.150 2,027,000 8,303,305 4.0964 3.907 3.907 3.916 3.822 3.916 2,147,853 3.8659 -0.24%
2015-12-02 0 4.150 4.140 4.150 4.110 4.230 2,316,100 9,669,277 4.1748 3.916 3.907 3.916 3.879 3.992 2,454,189 3.9399 -1.19%
2015-12-01 0 4.200 4.180 4.200 4.150 4.250 1,285,500 5,412,347 4.2103 3.964 3.945 3.964 3.916 4.011 1,362,143 3.9734 1.94%
2015-11-30 0 4.120 4.110 4.160 4.100 4.220 3,129,500 12,935,245 4.1333 3.888 3.879 3.926 3.869 3.983 3,316,085 3.9008 -1.90%
2015-11-27 0 4.200 4.200 4.210 4.200 4.280 1,095,000 4,629,562 4.2279 3.964 3.964 3.973 3.964 4.039 1,160,285 3.9900 -0.94%
2015-11-26 0 4.240 4.240 4.250 4.240 4.380 1,156,500 4,945,315 4.2761 4.001 4.001 4.011 4.001 4.134 1,225,452 4.0355 -2.08%
2015-11-25 0 4.330 4.330 4.340 4.230 4.430 3,440,020 15,009,675 4.3633 4.086 4.086 4.096 3.992 4.181 3,645,119 4.1177 3.10%
2015-11-24 0 4.200 4.190 4.200 4.130 4.250 1,442,108 6,043,886 4.1910 3.964 3.954 3.964 3.898 4.011 1,528,089 3.9552 -0.71%
2015-11-23 0 4.230 4.220 4.230 4.180 4.350 2,884,000 12,182,575 4.2242 3.992 3.983 3.992 3.945 4.105 3,055,948 3.9865 -1.63%
2015-11-20 0 4.300 4.300 4.310 4.240 4.310 1,944,500 8,301,423 4.2692 4.058 4.058 4.067 4.001 4.067 2,060,434 4.0290 2.63%
2015-11-19 0 4.190 4.190 4.200 4.190 4.310 1,755,000 7,408,928 4.2216 3.954 3.954 3.964 3.954 4.067 1,859,636 3.9841 -0.71%
2015-11-18 0 4.220 4.210 4.220 4.200 4.360 1,911,814 8,097,427 4.2355 3.983 3.973 3.983 3.964 4.115 2,025,799 3.9972 -2.76%
2015-11-17 0 4.340 4.330 4.340 4.260 4.410 2,959,000 12,874,234 4.3509 4.096 4.086 4.096 4.020 4.162 3,135,420 4.1061 0.46%
2015-11-16 0 4.320 4.310 4.320 4.280 4.420 2,455,000 10,616,280 4.3244 4.077 4.067 4.077 4.039 4.171 2,601,371 4.0810 -1.82%
2015-11-13 0 4.400 4.380 4.390 4.280 4.420 2,873,012 12,586,767 4.3810 4.152 4.134 4.143 4.039 4.171 3,044,305 4.1345 0.23%
2015-11-12 0 4.390 4.370 4.400 4.270 4.410 4,124,500 17,872,628 4.3333 4.143 4.124 4.152 4.030 4.162 4,370,408 4.0895 0.92%
2015-11-11 0 4.350 4.320 4.350 4.310 4.620 5,097,900 22,388,749 4.3918 4.105 4.077 4.105 4.067 4.360 5,401,844 4.1446 -3.76%
2015-11-10 0 4.520 4.500 4.520 4.400 4.630 8,152,000 36,647,490 4.4955 4.266 4.247 4.266 4.152 4.369 8,638,034 4.2426 5.12%
2015-11-09 0 4.300 4.290 4.300 4.280 4.590 5,099,283 22,118,397 4.3376 4.058 4.049 4.058 4.039 4.332 5,403,309 4.0935 -3.59%
2015-11-06 0 4.460 4.450 4.460 4.350 4.530 3,389,000 15,102,130 4.4562 4.209 4.200 4.209 4.105 4.275 3,591,057 4.2055 0.90%
2015-11-05 0 4.420 4.400 4.420 4.390 4.480 2,172,000 9,626,900 4.4323 4.171 4.152 4.171 4.143 4.228 2,301,498 4.1829 -1.56%
2015-11-04 0 4.490 4.480 4.490 4.290 4.520 6,721,000 29,770,247 4.4294 4.237 4.228 4.237 4.049 4.266 7,121,715 4.1802 3.94%
2015-11-03 0 4.320 4.310 4.320 4.270 4.390 1,758,000 7,614,420 4.3313 4.077 4.067 4.077 4.030 4.143 1,862,814 4.0876 -0.69%
2015-11-02 0 4.350 4.330 4.340 4.310 4.440 2,481,000 10,845,035 4.3712 4.105 4.086 4.096 4.067 4.190 2,628,921 4.1253 -1.14%
2015-10-30 0 4.400 4.400 4.410 4.400 4.520 5,163,709 22,880,220 4.4310 4.152 4.152 4.162 4.152 4.266 5,471,577 4.1817 -2.87%
2015-10-29 0 4.530 4.520 4.550 4.510 4.650 2,711,600 12,348,366 4.5539 4.275 4.266 4.294 4.256 4.388 2,873,269 4.2977 -2.58%
2015-10-28 0 4.650 4.640 4.650 4.460 4.650 4,037,500 18,507,110 4.5838 4.388 4.379 4.388 4.209 4.388 4,278,221 4.3259 4.26%
2015-10-27 0 4.460 4.450 4.460 4.430 4.600 3,384,000 15,207,375 4.4939 4.209 4.200 4.209 4.181 4.341 3,585,759 4.2410 -1.98%
2015-10-26 0 4.550 4.550 4.570 4.510 4.720 3,336,100 15,415,907 4.6209 4.294 4.294 4.313 4.256 4.454 3,535,003 4.3609 -2.78%
2015-10-23 0 4.680 4.650 4.680 4.540 4.690 4,307,608 19,875,933 4.6141 4.417 4.388 4.417 4.285 4.426 4,564,434 4.3545 1.52%
2015-10-22 0 4.610 4.610 4.620 4.440 4.620 2,604,400 11,827,004 4.5412 4.351 4.351 4.360 4.190 4.360 2,759,678 4.2856 0.00%
2015-10-20 0 4.610 4.590 4.630 4.520 4.690 6,657,659 30,672,208 4.6071 4.351 4.332 4.369 4.266 4.426 7,054,598 4.3478 -3.96%
2015-10-19 0 4.800 4.790 4.810 4.660 4.950 6,084,912 28,878,416 4.7459 4.530 4.520 4.539 4.398 4.671 6,447,703 4.4789 -2.44%
2015-10-16 0 4.920 4.800 4.950 4.800 5.120 11,663,256 56,833,474 4.8729 4.643 4.530 4.671 4.530 4.832 12,358,636 4.5987 -2.57%
2015-10-15 0 5.050 5.040 5.050 4.800 5.150 17,114,854 85,445,558 4.9925 4.766 4.756 4.766 4.530 4.860 18,135,266 4.7116 8.60%
2015-10-14 0 4.650 4.610 4.650 4.570 4.760 4,678,395 21,847,500 4.6699 4.388 4.351 4.388 4.313 4.492 4,957,327 4.4071 -0.21%
2015-10-13 0 4.660 4.660 4.670 4.520 4.740 8,146,500 37,920,485 4.6548 4.398 4.398 4.407 4.266 4.473 8,632,206 4.3929 -0.43%
2015-10-12 0 4.680 4.660 4.680 4.230 4.680 11,476,500 51,910,125 4.5232 4.417 4.398 4.417 3.992 4.417 12,160,745 4.2687 9.35%
2015-10-09 0 4.280 4.280 4.290 4.180 4.300 4,293,034 18,237,392 4.2481 4.039 4.039 4.049 3.945 4.058 4,548,991 4.0091 0.71%
2015-10-08 0 4.250 4.250 4.260 4.160 4.340 4,590,300 19,340,201 4.2133 4.011 4.011 4.020 3.926 4.096 4,863,980 3.9762 -1.62%
2015-10-07 0 4.320 4.310 4.320 4.150 4.400 8,328,500 35,937,857 4.3150 4.077 4.067 4.077 3.916 4.152 8,825,057 4.0723 4.35%
2015-10-06 0 4.140 4.130 4.150 4.110 4.290 3,531,227 14,717,000 4.1677 3.907 3.898 3.916 3.879 4.049 3,741,764 3.9332 -0.48%
2015-10-05 0 4.160 4.140 4.160 4.120 4.280 4,070,100 16,944,893 4.1633 3.926 3.907 3.926 3.888 4.039 4,312,765 3.9290 2.21%
2015-10-02 0 4.070 4.050 4.080 4.030 4.150 2,325,500 9,431,677 4.0558 3.841 3.822 3.850 3.803 3.916 2,464,150 3.8276 0.49%
2015-09-30 0 4.050 4.040 4.080 4.020 4.110 4,813,000 19,636,792 4.0799 3.822 3.813 3.850 3.794 3.879 5,099,958 3.8504 0.00%
2015-09-29 0 4.050 4.040 4.050 3.970 4.140 5,031,500 20,381,515 4.0508 3.822 3.813 3.822 3.747 3.907 5,331,485 3.8229 -2.64%
2015-09-25 0 4.160 4.130 4.170 4.090 4.330 2,427,000 10,150,160 4.1822 3.926 3.898 3.935 3.860 4.086 2,571,701 3.9469 0.73%
2015-09-24 0 4.130 4.120 4.150 4.080 4.230 2,243,000 9,271,175 4.1334 3.898 3.888 3.916 3.850 3.992 2,376,731 3.9008 0.24%
2015-09-23 0 4.120 4.110 4.150 4.080 4.320 4,508,000 18,644,645 4.1359 3.888 3.879 3.916 3.850 4.077 4,776,773 3.9032 -3.74%
2015-09-22 0 4.280 4.270 4.280 4.250 4.500 4,208,000 18,227,970 4.3317 4.039 4.030 4.039 4.011 4.247 4,458,887 4.0880 -4.25%
2015-09-21 0 4.470 4.460 4.480 4.370 4.500 4,045,000 17,953,175 4.4384 4.218 4.209 4.228 4.124 4.247 4,286,169 4.1886 -1.11%
2015-09-18 0 4.520 4.400 4.530 4.160 4.540 9,641,792 42,227,498 4.3796 4.266 4.152 4.275 3.926 4.285 10,216,649 4.1332 8.92%
2015-09-17 0 4.150 4.120 4.150 4.090 4.280 5,203,000 21,803,465 4.1906 3.916 3.888 3.916 3.860 4.039 5,513,210 3.9548 1.47%
2015-09-16 0 4.090 4.080 4.090 3.950 4.110 4,004,814 16,229,964 4.0526 3.860 3.850 3.860 3.728 3.879 4,243,587 3.8246 2.25%
2015-09-15 0 4.000 3.990 4.010 3.920 4.050 3,579,412 14,243,438 3.9793 3.775 3.765 3.784 3.699 3.822 3,792,822 3.7554 0.00%
2015-09-14 0 4.000 4.000 4.060 4.000 4.190 5,008,000 20,471,220 4.0877 3.775 3.775 3.832 3.775 3.954 5,306,584 3.8577 -1.48%
2015-09-11 0 4.060 4.060 4.070 3.930 4.070 3,656,412 14,704,279 4.0215 3.832 3.832 3.841 3.709 3.841 3,874,412 3.7952 1.25%
2015-09-10 0 4.010 3.980 4.010 3.830 4.030 3,250,500 12,869,585 3.9593 3.784 3.756 3.784 3.614 3.803 3,444,299 3.7365 0.50%
2015-09-09 0 3.990 3.990 4.020 3.930 4.090 2,035,000 8,156,060 4.0079 3.765 3.765 3.794 3.709 3.860 2,156,330 3.7824 0.00%
2015-09-08 0 3.990 3.980 3.990 3.870 4.010 1,904,600 7,533,544 3.9554 3.765 3.756 3.765 3.652 3.784 2,018,155 3.7329 -0.25%
2015-09-07 0 4.000 3.990 4.000 3.790 4.080 7,272,208 29,058,784 3.9959 3.775 3.765 3.775 3.577 3.850 7,705,787 3.7710 3.90%
2015-09-04 0 3.850 3.870 3.900 3.650 3.910 7,615,533 29,224,378 3.8375 3.633 3.652 3.681 3.445 3.690 8,069,582 3.6215 4.05%
2015-09-02 0 3.700 3.690 3.700 3.670 3.840 4,846,000 17,975,610 3.7094 3.492 3.482 3.492 3.464 3.624 5,134,925 3.5007 -1.60%
2015-09-01 0 3.760 3.750 3.760 3.750 3.930 3,430,500 13,046,665 3.8031 3.548 3.539 3.548 3.539 3.709 3,635,031 3.5891 -2.59%
2015-08-31 0 3.860 3.860 3.880 3.800 4.140 4,227,935 16,407,575 3.8808 3.643 3.643 3.662 3.586 3.907 4,480,010 3.6624 -3.50%
2015-08-28 0 4.000 3.990 4.000 3.830 4.190 6,162,700 24,647,065 3.9994 3.775 3.765 3.775 3.614 3.954 6,530,129 3.7744 4.17%
2015-08-27 0 3.840 3.830 3.840 3.700 3.850 6,305,500 23,780,985 3.7715 3.624 3.614 3.624 3.492 3.633 6,681,443 3.5593 -0.78%
2015-08-26 0 3.870 3.880 3.890 3.620 3.880 10,519,500 39,080,457 3.7150 3.652 3.662 3.671 3.416 3.662 11,146,687 3.5060 1.04%
2015-08-25 0 3.830 3.820 3.860 3.680 4.000 12,857,182 49,178,876 3.8250 3.614 3.605 3.643 3.473 3.775 13,623,745 3.6098 -4.25%
2015-08-24 0 4.000 4.000 4.010 3.940 4.320 10,743,500 43,849,290 4.0815 3.775 3.775 3.784 3.718 4.077 11,384,043 3.8518 -7.41%
2015-08-21 0 4.320 4.300 4.320 4.130 4.510 28,070,954 122,698,815 4.3710 4.077 4.058 4.077 3.898 4.256 29,744,584 4.1251 5.37%
2015-08-20 0 4.100 4.100 4.120 4.020 4.430 8,085,132 34,032,769 4.2093 3.869 3.869 3.888 3.794 4.181 8,567,179 3.9725 -3.30%
2015-08-19 0 4.240 4.220 4.240 3.920 4.260 7,377,500 30,453,240 4.1279 4.001 3.983 4.001 3.699 4.020 7,817,357 3.8956 5.74%
2015-08-18 0 4.010 4.010 4.020 3.960 4.110 4,921,500 19,932,829 4.0502 3.784 3.784 3.794 3.737 3.879 5,214,927 3.8223 0.75%
2015-08-17 0 3.980 3.960 3.980 3.880 4.050 4,810,000 19,004,145 3.9510 3.756 3.737 3.756 3.662 3.822 5,096,779 3.7287 -1.00%
2015-08-14 0 4.020 4.020 4.030 3.960 4.200 5,593,500 22,602,670 4.0409 3.794 3.794 3.803 3.737 3.964 5,926,992 3.8135 -5.85%
2015-08-13 0 4.270 4.260 4.280 4.020 4.410 19,543,000 83,188,637 4.2567 4.030 4.020 4.039 3.794 4.162 20,708,181 4.0172 8.10%
2015-08-12 0 3.950 3.960 3.970 3.760 3.980 9,600,000 37,377,720 3.8935 3.728 3.737 3.747 3.548 3.756 10,172,365 3.6744 2.07%
2015-08-11 0 3.870 3.870 3.880 3.750 3.900 8,371,083 32,189,364 3.8453 3.652 3.652 3.662 3.539 3.681 8,870,179 3.6289 4.31%
2015-08-10 0 3.710 3.700 3.720 3.540 3.720 4,314,000 15,733,895 3.6472 3.501 3.492 3.511 3.341 3.511 4,571,207 3.4420 1.37%
2015-08-07 0 3.660 3.660 3.670 3.540 3.690 3,897,000 14,134,595 3.6270 3.454 3.454 3.464 3.341 3.482 4,129,345 3.4230 1.67%
2015-08-06 0 3.600 3.580 3.600 3.450 3.640 3,331,000 11,852,900 3.5584 3.397 3.379 3.397 3.256 3.435 3,529,599 3.3581 3.75%
2015-08-05 0 3.470 3.470 3.480 3.450 3.540 2,273,400 7,944,884 3.4947 3.275 3.275 3.284 3.256 3.341 2,408,943 3.2981 -0.57%
2015-08-04 0 3.490 3.490 3.500 3.440 3.560 3,124,500 10,917,135 3.4940 3.294 3.294 3.303 3.246 3.360 3,310,787 3.2974 -1.13%
2015-08-03 0 3.530 3.480 3.530 3.450 3.690 4,486,400 15,903,743 3.5449 3.331 3.284 3.331 3.256 3.482 4,753,885 3.3454 -2.49%
2015-07-31 0 3.620 3.620 3.630 3.620 3.710 2,167,500 7,905,440 3.6473 3.416 3.416 3.426 3.416 3.501 2,296,729 3.4420 -0.28%
2015-07-30 0 3.630 3.620 3.630 3.620 3.770 3,276,000 12,072,425 3.6851 3.426 3.416 3.426 3.416 3.558 3,471,320 3.4778 -2.42%
2015-07-29 0 3.720 3.710 3.740 3.630 3.740 3,339,000 12,307,677 3.6860 3.511 3.501 3.530 3.426 3.530 3,538,076 3.4786 1.36%
2015-07-28 0 3.670 3.650 3.690 3.660 3.830 4,625,000 17,170,215 3.7125 3.464 3.445 3.482 3.454 3.614 4,900,749 3.5036 -2.65%
2015-07-27 0 3.770 3.740 3.770 3.650 3.850 7,884,500 29,523,705 3.7445 3.558 3.530 3.558 3.445 3.633 8,354,585 3.5338 -0.26%
2015-07-24 0 3.780 3.770 3.790 3.700 3.880 6,635,100 25,162,770 3.7924 3.567 3.558 3.577 3.492 3.662 7,030,694 3.5790 0.53%
2015-07-23 0 3.760 3.760 3.770 3.610 3.770 3,135,000 11,701,835 3.7326 3.548 3.548 3.558 3.407 3.558 3,321,913 3.5226 1.62%
2015-07-22 0 3.700 3.690 3.700 3.680 3.790 4,780,000 17,745,920 3.7125 3.492 3.482 3.492 3.473 3.577 5,064,990 3.5036 0.00%
2015-07-21 0 3.700 3.700 3.710 3.620 3.750 7,547,000 27,853,550 3.6907 3.492 3.492 3.501 3.416 3.539 7,996,963 3.4830 -1.86%
2015-07-20 0 3.770 3.760 3.770 3.730 3.940 12,204,801 46,110,697 3.7781 3.558 3.548 3.558 3.520 3.718 12,932,468 3.5655 -4.31%
2015-07-17 0 3.940 3.930 3.950 3.900 4.040 5,014,000 19,752,465 3.9395 3.718 3.709 3.728 3.681 3.813 5,312,942 3.7178 0.51%
2015-07-16 0 3.920 3.900 3.910 3.810 3.980 3,726,500 14,514,787 3.8950 3.699 3.681 3.690 3.596 3.756 3,948,679 3.6759 0.26%
2015-07-15 0 3.910 3.910 3.940 3.900 4.200 5,136,500 20,476,122 3.9864 3.690 3.690 3.718 3.681 3.964 5,442,745 3.7621 -5.33%
2015-07-14 0 4.130 4.120 4.180 4.100 4.350 4,882,500 20,660,277 4.2315 3.898 3.888 3.945 3.869 4.105 5,173,602 3.9934 -3.28%
2015-07-13 0 4.270 4.250 4.290 4.020 4.300 3,467,520 14,592,244 4.2083 4.030 4.011 4.049 3.794 4.058 3,674,258 3.9715 1.67%
2015-07-10 0 4.200 4.190 4.200 4.070 4.340 5,260,000 22,229,977 4.2262 3.964 3.954 3.964 3.841 4.096 5,573,609 3.9884 4.22%
2015-07-09 0 4.030 4.000 4.040 3.400 4.050 11,214,353 43,296,997 3.8609 3.803 3.775 3.813 3.209 3.822 11,882,968 3.6436 15.14%
2015-07-08 0 3.500 3.480 3.500 3.400 3.890 15,693,500 55,474,369 3.5349 3.303 3.284 3.303 3.209 3.671 16,629,169 3.3360 -11.17%
2015-07-07 0 3.940 3.920 3.950 3.820 4.100 12,610,414 49,973,333 3.9629 3.718 3.699 3.728 3.605 3.869 13,362,265 3.7399 -3.43%
2015-07-06 0 4.080 4.070 4.080 3.800 4.460 16,127,000 64,902,735 4.0245 3.850 3.841 3.850 3.586 4.209 17,088,514 3.7980 -4.23%
2015-07-03 0 4.260 4.250 4.260 4.250 4.600 8,417,310 36,690,187 4.3589 4.020 4.011 4.020 4.011 4.341 8,919,162 4.1136 -4.91%
2015-07-02 0 4.480 4.480 4.490 4.460 4.800 14,299,500 65,467,807 4.5783 4.228 4.228 4.237 4.209 4.530 15,152,056 4.3207 -7.63%
2015-06-30 0 4.850 4.810 4.850 4.690 4.880 4,999,000 23,968,845 4.7947 4.577 4.539 4.577 4.426 4.605 5,297,047 4.5249 1.46%
2015-06-29 0 4.780 4.770 4.780 4.730 5.080 7,893,753 38,224,242 4.8423 4.511 4.502 4.511 4.464 4.794 8,364,390 4.5699 -5.35%
2015-06-26 0 5.050 5.040 5.050 5.000 5.280 7,499,200 38,178,726 5.0910 4.766 4.756 4.766 4.719 4.983 7,946,313 4.8046 -2.70%
2015-06-25 0 5.190 5.180 5.220 5.180 5.310 3,612,455 18,813,939 5.2081 4.898 4.889 4.926 4.889 5.011 3,827,835 4.9150 -1.33%
2015-06-24 0 5.260 5.250 5.270 5.200 5.290 1,941,500 10,173,555 5.2400 4.964 4.955 4.973 4.907 4.992 2,057,255 4.9452 -0.19%
2015-06-23 0 5.270 5.260 5.270 5.150 5.340 5,442,000 28,374,817 5.2140 4.973 4.964 4.973 4.860 5.040 5,766,460 4.9207 0.38%
2015-06-22 0 5.250 5.240 5.280 5.170 5.380 9,251,989 48,949,956 5.2907 4.955 4.945 4.983 4.879 5.077 9,803,606 4.9931 -1.32%
2015-06-19 0 5.320 5.200 5.500 5.140 5.500 13,705,917 72,609,611 5.2977 5.021 4.907 5.191 4.851 5.191 14,523,083 4.9996 1.14%
2015-06-18 0 5.260 5.250 5.260 5.250 5.440 5,896,000 31,483,870 5.3399 4.964 4.955 4.964 4.955 5.134 6,247,528 5.0394 0.38%
2015-06-17 0 5.240 5.220 5.230 5.110 5.280 4,272,000 22,222,702 5.2019 4.945 4.926 4.936 4.822 4.983 4,526,703 4.9092 1.75%
2015-06-16 0 5.150 5.150 5.180 5.140 5.290 9,033,800 47,234,206 5.2286 4.860 4.860 4.889 4.851 4.992 9,572,408 4.9344 -1.15%
2015-06-15 0 5.210 5.190 5.210 5.130 5.300 7,073,000 36,746,945 5.1954 4.917 4.898 4.917 4.841 5.002 7,494,702 4.9031 -0.95%
2015-06-12 0 5.260 5.250 5.270 5.200 5.410 7,447,000 39,289,377 5.2759 4.964 4.955 4.973 4.907 5.106 7,891,001 4.9790 -1.87%
2015-06-11 0 5.360 5.350 5.360 5.360 5.520 5,423,000 29,331,772 5.4088 5.058 5.049 5.058 5.058 5.209 5,746,327 5.1044 -1.65%
2015-06-10 0 5.450 5.450 5.490 5.360 5.640 5,194,500 28,669,220 5.5191 5.143 5.143 5.181 5.058 5.323 5,504,203 5.2086 0.18%
2015-06-09 0 5.440 5.430 5.440 5.410 5.730 5,745,000 31,553,795 5.4924 5.134 5.124 5.134 5.106 5.408 6,087,525 5.1834 -3.03%
2015-06-08 0 5.610 5.610 5.620 5.600 5.750 5,167,000 29,240,917 5.6592 5.294 5.294 5.304 5.285 5.426 5,475,064 5.3407 -2.43%
2015-06-05 0 5.750 5.710 5.750 5.650 5.780 3,814,500 21,767,855 5.7066 5.426 5.389 5.426 5.332 5.455 4,041,926 5.3855 -0.17%
2015-06-04 0 5.760 5.750 5.760 5.510 5.830 7,708,100 43,670,298 5.6655 5.436 5.426 5.436 5.200 5.502 8,167,668 5.3467 -0.35%
2015-06-03 0 5.780 5.780 5.800 5.680 6.000 14,293,000 82,628,680 5.7811 5.455 5.455 5.474 5.360 5.662 15,145,169 5.4558 2.30%
2015-06-02 0 5.650 5.620 5.640 5.390 6.060 19,753,500 111,468,707 5.6430 5.332 5.304 5.323 5.087 5.719 20,931,231 5.3255 -5.04%
2015-06-01 0 5.950 5.970 5.990 5.810 6.740 32,073,693 198,204,761 6.1797 5.615 5.634 5.653 5.483 6.361 33,985,972 5.8320 -7.89%
2015-05-29 0 6.460 6.440 6.480 5.920 6.480 20,737,165 130,620,949 6.2989 6.097 6.078 6.115 5.587 6.115 21,973,544 5.9445 9.18%
2015-05-28 0 5.980 5.950 6.030 5.810 6.110 22,205,000 133,681,699 6.0203 5.584 5.556 5.630 5.425 5.705 23,781,020 5.6214 2.05%
2015-05-27 0 5.860 5.850 5.870 5.500 6.000 23,109,032 134,401,482 5.8160 5.472 5.462 5.481 5.136 5.602 24,749,216 5.4305 3.35%
2015-05-26 0 5.670 5.650 5.670 5.510 5.750 15,520,966 88,174,238 5.6810 5.294 5.276 5.294 5.145 5.369 16,622,580 5.3045 2.35%
2015-05-22 0 5.540 5.540 5.580 5.250 5.600 7,459,318 41,041,556 5.5021 5.173 5.173 5.210 4.902 5.229 7,988,750 5.1374 3.75%
2015-05-21 0 5.340 5.320 5.340 5.200 5.360 4,067,000 21,463,370 5.2774 4.986 4.967 4.986 4.855 5.005 4,355,659 4.9277 0.95%
2015-05-20 0 5.290 5.280 5.290 5.220 5.500 11,368,500 60,744,305 5.3432 4.939 4.930 4.939 4.874 5.136 12,175,389 4.9891 -4.17%
2015-05-19 0 5.520 5.520 5.530 5.510 5.690 5,314,495 29,735,342 5.5951 5.154 5.154 5.164 5.145 5.313 5,691,696 5.2243 -1.78%
2015-05-18 0 5.620 5.620 5.650 5.350 5.660 9,159,000 50,662,292 5.5314 5.248 5.248 5.276 4.995 5.285 9,809,068 5.1648 5.05%
2015-05-15 0 5.350 5.340 5.360 5.300 5.570 6,352,500 34,107,670 5.3692 4.995 4.986 5.005 4.949 5.201 6,803,374 5.0133 -0.37%
2015-05-14 0 5.370 5.350 5.390 5.340 5.600 8,770,614 47,720,802 5.4410 5.014 4.995 5.033 4.986 5.229 9,393,116 5.0804 2.29%
2015-05-13 0 5.250 5.240 5.280 5.130 5.370 7,300,500 38,461,307 5.2683 4.902 4.893 4.930 4.790 5.014 7,818,660 4.9192 2.74%
2015-05-12 0 5.110 5.070 5.080 5.070 5.180 2,251,226 11,511,123 5.1133 4.771 4.734 4.743 4.734 4.837 2,411,009 4.7744 -0.78%
2015-05-11 0 5.150 5.130 5.160 5.050 5.280 5,637,901 28,891,146 5.1245 4.809 4.790 4.818 4.715 4.930 6,038,056 4.7848 -1.53%
2015-05-08 0 5.230 5.200 5.230 5.040 5.250 7,662,500 39,318,837 5.1313 4.883 4.855 4.883 4.706 4.902 8,206,353 4.7913 1.95%
2015-05-07 0 5.130 5.120 5.130 5.080 5.370 10,979,362 56,877,563 5.1804 4.790 4.781 4.790 4.743 5.014 11,758,632 4.8371 -5.87%
2015-05-06 0 5.450 5.430 5.450 5.390 5.770 7,290,194 40,839,024 5.6019 5.089 5.070 5.089 5.033 5.388 7,807,622 5.2307 -3.71%
2015-05-05 0 5.660 5.650 5.660 5.520 5.950 12,469,694 70,893,492 5.6853 5.285 5.276 5.285 5.154 5.556 13,354,742 5.3085 -1.74%
2015-05-04 0 5.760 5.740 5.760 5.420 5.780 14,854,617 83,216,260 5.6020 5.378 5.360 5.378 5.061 5.397 15,908,937 5.2308 3.97%
2015-04-30 0 5.540 5.520 5.540 5.420 5.670 17,191,500 95,039,459 5.5283 5.173 5.154 5.173 5.061 5.294 18,411,682 5.1619 -2.29%
2015-04-29 0 5.670 5.640 5.670 5.050 5.800 32,480,648 174,809,358 5.3820 5.294 5.266 5.294 4.715 5.416 34,785,991 5.0253 12.28%
2015-04-28 0 5.050 5.030 5.050 4.800 5.140 23,001,982 115,622,921 5.0267 4.715 4.697 4.715 4.482 4.799 24,634,568 4.6935 5.21%
2015-04-27 0 4.800 4.790 4.800 4.680 4.820 8,502,770 40,423,897 4.7542 4.482 4.473 4.482 4.370 4.501 9,106,262 4.4391 0.84%
2015-04-24 0 4.760 4.750 4.780 4.620 4.800 6,450,029 30,380,331 4.7101 4.445 4.435 4.463 4.314 4.482 6,907,826 4.3980 2.59%
2015-04-23 0 4.640 4.640 4.650 4.600 4.840 13,351,097 62,685,931 4.6952 4.332 4.332 4.342 4.295 4.519 14,298,703 4.3840 0.22%
2015-04-22 0 4.630 4.620 4.630 4.580 4.750 7,008,500 32,607,750 4.6526 4.323 4.314 4.323 4.276 4.435 7,505,935 4.3443 1.09%
2015-04-21 0 4.580 4.570 4.590 4.500 4.650 6,802,500 30,920,760 4.5455 4.276 4.267 4.286 4.202 4.342 7,285,314 4.2443 0.44%
2015-04-20 0 4.560 4.540 4.560 4.540 4.780 8,113,000 37,452,778 4.6164 4.258 4.239 4.258 4.239 4.463 8,688,827 4.3105 -4.00%
2015-04-17 0 4.750 4.750 4.770 4.680 4.870 7,583,000 36,097,907 4.7604 4.435 4.435 4.454 4.370 4.547 8,121,210 4.4449 -1.04%
2015-04-16 0 4.800 4.800 4.810 4.680 4.880 11,436,471 54,672,436 4.7805 4.482 4.482 4.491 4.370 4.557 12,248,185 4.4637 3.23%
2015-04-15 0 4.650 4.630 4.650 4.560 4.740 8,427,796 39,299,803 4.6631 4.342 4.323 4.342 4.258 4.426 9,025,966 4.3541 0.00%
2015-04-14 0 4.650 4.640 4.650 4.600 4.760 11,027,249 51,500,464 4.6703 4.342 4.332 4.342 4.295 4.445 11,809,918 4.3608 -2.31%
2015-04-13 0 4.760 4.760 4.770 4.580 4.780 14,723,398 68,806,436 4.6733 4.445 4.445 4.454 4.276 4.463 15,768,404 4.3636 4.62%
2015-04-10 0 4.550 4.540 4.550 4.500 4.640 8,650,000 39,403,760 4.5553 4.248 4.239 4.248 4.202 4.332 9,263,942 4.2535 0.44%
2015-04-09 0 4.530 4.510 4.540 4.480 4.940 14,612,500 67,792,360 4.6393 4.230 4.211 4.239 4.183 4.613 15,649,635 4.3319 -0.66%
2015-04-08 0 4.560 4.550 4.560 4.280 4.600 14,376,453 64,983,663 4.5201 4.258 4.248 4.258 3.996 4.295 15,396,835 4.2206 6.54%
2015-04-02 0 4.280 4.270 4.280 4.190 4.300 7,221,000 30,730,873 4.2558 3.996 3.987 3.996 3.912 4.015 7,733,517 3.9737 2.64%
2015-04-01 0 4.170 4.160 4.180 4.130 4.190 2,672,500 11,098,715 4.1529 3.894 3.884 3.903 3.856 3.912 2,862,183 3.8777 0.72%
2015-03-31 0 4.140 4.120 4.140 4.110 4.320 5,396,160 22,622,823 4.1924 3.866 3.847 3.866 3.838 4.034 5,779,157 3.9146 0.24%
2015-03-30 0 4.130 4.130 4.140 4.100 4.200 3,732,000 15,460,960 4.1428 3.856 3.856 3.866 3.828 3.922 3,996,882 3.8683 0.49%
2015-03-27 0 4.110 4.100 4.110 4.090 4.200 3,311,500 13,666,425 4.1270 3.838 3.828 3.838 3.819 3.922 3,546,537 3.8535 -1.67%
2015-03-26 0 4.180 4.170 4.180 4.070 4.250 4,078,398 16,920,870 4.1489 3.903 3.894 3.903 3.800 3.968 4,367,866 3.8739 1.21%
2015-03-25 0 4.130 4.130 4.140 4.080 4.160 2,177,818 8,974,889 4.1210 3.856 3.856 3.866 3.810 3.884 2,332,391 3.8479 0.49%
2015-03-24 0 4.110 4.090 4.110 4.060 4.180 4,950,000 20,343,305 4.1098 3.838 3.819 3.838 3.791 3.903 5,301,331 3.8374 -1.20%
2015-03-23 0 4.160 4.140 4.160 4.100 4.300 3,996,689 16,733,613 4.1869 3.884 3.866 3.884 3.828 4.015 4,280,358 3.9094 -3.03%
2015-03-20 0 4.290 4.310 4.320 4.180 4.320 7,875,400 33,445,450 4.2468 4.006 4.024 4.034 3.903 4.034 8,434,364 3.9654 1.42%
2015-03-19 0 4.230 4.230 4.240 4.210 4.320 4,474,552 19,067,109 4.2612 3.950 3.950 3.959 3.931 4.034 4,792,137 3.9788 2.17%
2015-03-18 0 4.140 4.120 4.130 4.060 4.140 2,570,896 10,546,243 4.1022 3.866 3.847 3.856 3.791 3.866 2,753,368 3.8303 0.73%
2015-03-17 0 4.110 4.100 4.110 4.040 4.140 3,497,726 14,294,110 4.0867 3.838 3.828 3.838 3.772 3.866 3,745,980 3.8159 0.24%
2015-03-16 0 4.100 4.070 4.100 4.050 4.120 2,920,000 11,896,552 4.0742 3.828 3.800 3.828 3.782 3.847 3,127,250 3.8042 0.24%
2015-03-13 0 4.090 4.070 4.100 4.030 4.160 3,749,500 15,294,158 4.0790 3.819 3.800 3.828 3.763 3.884 4,015,624 3.8087 -1.45%
2015-03-12 0 4.150 4.130 4.150 4.050 4.150 6,720,000 27,452,762 4.0852 3.875 3.856 3.875 3.782 3.875 7,196,958 3.8145 2.22%
2015-03-11 0 4.060 4.050 4.060 4.050 4.170 8,565,000 35,056,664 4.0930 3.791 3.782 3.791 3.782 3.894 9,172,909 3.8218 -3.33%
2015-03-10 0 4.200 4.190 4.230 4.170 4.360 5,893,558 24,803,622 4.2086 3.922 3.912 3.950 3.894 4.071 6,311,859 3.9297 -1.87%
2015-03-09 0 4.280 4.260 4.280 4.190 4.420 9,090,194 38,867,357 4.2757 3.996 3.978 3.996 3.912 4.127 9,735,379 3.9924 -5.10%
2015-03-06 0 4.510 4.500 4.510 4.490 4.650 2,859,500 12,914,050 4.5162 4.211 4.202 4.211 4.192 4.342 3,062,456 4.2169 -1.53%
2015-03-05 0 4.580 4.570 4.580 4.550 4.680 2,411,000 11,088,807 4.5993 4.276 4.267 4.276 4.248 4.370 2,582,123 4.2945 -0.87%
2015-03-04 0 4.620 4.610 4.650 4.560 4.690 2,613,000 12,061,382 4.6159 4.314 4.304 4.342 4.258 4.379 2,798,460 4.3100 -0.65%
2015-03-03 0 4.650 4.640 4.650 4.640 4.740 4,823,796 22,533,205 4.6713 4.342 4.332 4.342 4.332 4.426 5,166,169 4.3617 -1.27%
2015-03-02 0 4.710 4.710 4.730 4.660 4.760 1,916,000 9,022,252 4.7089 4.398 4.398 4.417 4.351 4.445 2,051,990 4.3968 0.21%
2015-02-27 0 4.700 4.650 4.700 4.630 4.720 1,967,991 9,193,677 4.6716 4.389 4.342 4.389 4.323 4.407 2,107,671 4.3620 0.43%
2015-02-26 0 4.680 4.660 4.680 4.620 4.740 5,408,000 25,289,255 4.6763 4.370 4.351 4.370 4.314 4.426 5,791,838 4.3664 0.21%
2015-02-25 0 4.670 4.660 4.670 4.600 4.700 2,677,496 12,445,055 4.6480 4.361 4.351 4.361 4.295 4.389 2,867,534 4.3400 0.21%
2015-02-24 0 4.660 4.650 4.660 4.560 4.700 2,666,097 12,262,942 4.5996 4.351 4.342 4.351 4.258 4.389 2,855,326 4.2948 0.00%
2015-02-23 0 4.660 4.650 4.660 4.510 4.670 1,599,500 7,387,640 4.6187 4.351 4.342 4.351 4.211 4.361 1,713,026 4.3126 0.65%
2015-02-18 0 4.630 4.630 4.640 4.530 4.680 770,000 3,558,167 4.6210 4.323 4.323 4.332 4.230 4.370 824,651 4.3148 -0.22%
2015-02-17 0 4.640 4.630 4.640 4.600 4.730 2,155,500 10,011,975 4.6449 4.332 4.323 4.332 4.295 4.417 2,308,489 4.3370 -0.85%
2015-02-16 0 4.680 4.670 4.680 4.620 4.730 2,671,500 12,513,882 4.6842 4.370 4.361 4.370 4.314 4.417 2,861,112 4.3738 0.86%
2015-02-13 0 4.640 4.610 4.620 4.540 4.670 2,330,500 10,755,750 4.6152 4.332 4.304 4.314 4.239 4.361 2,495,909 4.3094 2.88%
2015-02-12 0 4.510 4.500 4.510 4.500 4.600 5,225,274 23,699,388 4.5355 4.211 4.202 4.211 4.202 4.295 5,596,143 4.2350 -3.01%
2015-02-11 0 4.650 4.630 4.650 4.600 4.700 1,837,796 8,542,160 4.6480 4.342 4.323 4.342 4.295 4.389 1,968,235 4.3400 -0.43%
2015-02-10 0 4.670 4.660 4.680 4.640 4.720 1,933,400 9,020,288 4.6655 4.361 4.351 4.370 4.332 4.407 2,070,625 4.3563 0.43%
2015-02-09 0 4.650 4.640 4.650 4.570 4.700 5,007,548 23,217,813 4.6366 4.342 4.332 4.342 4.267 4.389 5,362,963 4.3293 -2.92%
2015-02-06 0 4.790 4.780 4.790 4.760 4.830 2,243,400 10,733,522 4.7845 4.473 4.463 4.473 4.445 4.510 2,402,627 4.4674 -0.42%
2015-02-05 0 4.810 4.800 4.810 4.680 4.820 3,603,137 17,183,043 4.7689 4.491 4.482 4.491 4.370 4.501 3,858,873 4.4529 2.12%
2015-02-04 0 4.710 4.710 4.740 4.660 4.770 1,626,500 7,664,312 4.7122 4.398 4.398 4.426 4.351 4.454 1,741,942 4.3999 -1.88%
2015-02-03 0 4.800 4.780 4.800 4.750 4.880 2,508,685 12,039,204 4.7990 4.482 4.463 4.482 4.435 4.557 2,686,741 4.4810 -0.41%
2015-02-02 0 4.820 4.810 4.820 4.750 4.930 9,962,000 48,329,789 4.8514 4.501 4.491 4.501 4.435 4.603 10,669,062 4.5299 3.21%
2015-01-30 0 4.670 4.650 4.680 4.510 4.680 7,890,590 36,402,993 4.6135 4.361 4.342 4.370 4.211 4.370 8,450,632 4.3077 1.97%
2015-01-29 0 4.580 4.550 4.590 4.480 4.590 4,063,959 18,401,628 4.5280 4.276 4.248 4.286 4.183 4.286 4,352,402 4.2279 0.22%
2015-01-28 0 4.570 4.570 4.580 4.490 4.720 9,122,850 41,969,474 4.6005 4.267 4.267 4.276 4.192 4.407 9,770,352 4.2956 -1.08%
2015-01-27 0 4.620 4.600 4.610 4.600 4.800 10,553,918 48,930,892 4.6363 4.314 4.295 4.304 4.295 4.482 11,302,992 4.3290 -4.35%
2015-01-26 0 4.830 4.800 4.830 4.730 4.870 6,233,000 29,865,938 4.7916 4.510 4.482 4.510 4.417 4.547 6,675,393 4.4740 0.62%
2015-01-23 0 4.800 4.800 4.810 4.790 5.030 15,857,500 78,092,040 4.9246 4.482 4.482 4.491 4.473 4.697 16,983,000 4.5982 -1.64%
2015-01-22 0 4.880 4.890 4.900 4.700 4.950 19,961,500 95,944,182 4.8065 4.557 4.566 4.575 4.389 4.622 21,378,285 4.4879 1.46%
2015-01-21 0 4.810 4.810 4.830 4.580 4.870 21,395,428 103,022,565 4.8152 4.491 4.491 4.510 4.276 4.547 22,913,988 4.4961 5.95%
2015-01-20 0 4.540 4.530 4.550 4.440 4.590 6,641,000 30,101,427 4.5327 4.239 4.230 4.248 4.146 4.286 7,112,351 4.2323 0.22%
2015-01-19 0 4.530 4.530 4.550 4.440 4.640 13,570,000 61,859,957 4.5586 4.230 4.230 4.248 4.146 4.332 14,533,143 4.2565 2.03%
2015-01-16 0 4.440 4.440 4.450 4.430 4.610 18,197,580 82,403,990 4.5283 4.146 4.146 4.155 4.136 4.304 19,489,170 4.2282 3.98%
2015-01-15 0 4.270 4.280 4.290 4.230 4.380 5,831,517 24,822,069 4.2565 3.987 3.996 4.006 3.950 4.090 6,245,414 3.9744 -1.61%
2015-01-14 0 4.340 4.340 4.350 4.280 4.490 5,696,000 24,873,019 4.3668 4.052 4.052 4.062 3.996 4.192 6,100,279 4.0774 -3.12%
2015-01-13 0 4.480 4.480 4.490 4.350 4.490 13,558,000 60,027,101 4.4274 4.183 4.183 4.192 4.062 4.192 14,520,291 4.1340 3.94%
2015-01-12 0 4.310 4.300 4.310 4.260 4.380 3,853,000 16,647,785 4.3207 4.024 4.015 4.024 3.978 4.090 4,126,470 4.0344 0.70%
2015-01-09 0 4.280 4.270 4.290 4.220 4.330 4,811,500 20,583,707 4.2780 3.996 3.987 4.006 3.940 4.043 5,153,001 3.9945 0.00%
2015-01-08 0 4.280 4.280 4.290 4.250 4.380 6,895,900 29,617,205 4.2949 3.996 3.996 4.006 3.968 4.090 7,385,343 4.0103 -0.47%
2015-01-07 0 4.300 4.290 4.300 4.170 4.380 17,707,002 76,438,694 4.3169 4.015 4.006 4.015 3.894 4.090 18,963,772 4.0308 3.37%
2015-01-06 0 4.160 4.160 4.170 4.050 4.290 10,519,000 43,956,690 4.1788 3.884 3.884 3.894 3.782 4.006 11,265,595 3.9019 3.74%
2015-01-05 0 4.010 4.000 4.010 3.880 4.040 10,075,500 40,331,620 4.0029 3.744 3.735 3.744 3.623 3.772 10,790,618 3.7377 2.82%
2015-01-02 0 3.900 3.890 3.900 3.860 3.910 2,254,000 8,754,400 3.8839 3.642 3.632 3.642 3.604 3.651 2,413,980 3.6265 -0.26%
2014-12-31 0 3.910 3.910 3.920 3.830 3.940 4,709,590 18,323,891 3.8908 3.651 3.651 3.660 3.576 3.679 5,043,857 3.6329 2.62%
2014-12-30 0 3.810 3.810 3.830 3.770 3.830 2,065,500 7,856,990 3.8039 3.558 3.558 3.576 3.520 3.576 2,212,101 3.5518 -1.04%
2014-12-29 0 3.850 3.830 3.840 3.780 3.880 3,385,600 12,971,149 3.8313 3.595 3.576 3.586 3.529 3.623 3,625,896 3.5774 2.39%
2014-12-24 0 3.760 3.750 3.760 3.690 3.790 2,420,500 9,061,100 3.7435 3.511 3.501 3.511 3.445 3.539 2,592,297 3.4954 -0.53%
2014-12-23 0 3.780 3.760 3.780 3.740 3.910 16,636,000 63,402,895 3.8112 3.529 3.511 3.529 3.492 3.651 17,816,755 3.5586 -3.57%
2014-12-22 0 3.920 3.910 3.930 3.880 3.990 3,638,000 14,244,602 3.9155 3.660 3.651 3.670 3.623 3.726 3,896,210 3.6560 -0.51%
2014-12-19 0 3.940 3.920 3.940 3.870 4.080 19,646,000 77,857,922 3.9630 3.679 3.660 3.679 3.614 3.810 21,040,392 3.7004 1.29%
2014-12-18 0 3.890 3.880 3.900 3.850 3.900 3,426,300 13,274,766 3.8744 3.632 3.623 3.642 3.595 3.642 3,669,485 3.6176 1.04%
2014-12-17 0 3.850 3.850 3.870 3.830 3.920 9,620,720 37,086,145 3.8548 3.595 3.595 3.614 3.576 3.660 10,303,559 3.5994 -2.04%
2014-12-16 0 3.930 3.920 3.950 3.830 4.000 7,783,717 30,387,189 3.9039 3.670 3.660 3.688 3.576 3.735 8,336,173 3.6452 -2.72%
2014-12-15 0 4.040 4.030 4.040 3.930 4.070 6,503,500 26,124,637 4.0170 3.772 3.763 3.772 3.670 3.800 6,965,092 3.7508 1.51%
2014-12-12 0 3.980 3.980 3.990 3.930 4.040 4,332,700 17,280,288 3.9883 3.716 3.716 3.726 3.670 3.772 4,640,217 3.7240 -0.25%
2014-12-11 0 3.990 3.980 3.990 3.930 4.040 1,869,500 7,442,195 3.9808 3.726 3.716 3.726 3.670 3.772 2,002,189 3.7170 -0.50%
2014-12-10 0 4.010 4.000 4.010 3.850 4.110 10,073,500 40,292,945 3.9999 3.744 3.735 3.744 3.595 3.838 10,788,476 3.7348 3.35%
2014-12-09 0 3.880 3.870 3.880 3.850 3.930 5,091,000 19,786,785 3.8866 3.623 3.614 3.623 3.595 3.670 5,452,338 3.6290 -0.26%
2014-12-08 0 3.890 3.890 3.910 3.800 3.940 8,290,500 32,016,627 3.8618 3.632 3.632 3.651 3.548 3.679 8,878,926 3.6059 -1.77%
2014-12-05 0 3.960 3.950 3.980 3.900 4.020 2,964,000 11,693,060 3.9450 3.698 3.688 3.716 3.642 3.754 3,174,373 3.6836 -0.25%
2014-12-04 0 3.970 3.960 3.970 3.880 4.000 8,073,935 31,762,389 3.9339 3.707 3.698 3.707 3.623 3.735 8,646,990 3.6732 1.79%
2014-12-03 0 3.900 3.900 3.920 3.880 4.000 5,396,000 21,188,642 3.9267 3.642 3.642 3.660 3.623 3.735 5,778,986 3.6665 -1.76%
2014-12-02 0 3.970 3.950 3.980 3.920 4.020 5,634,500 22,334,695 3.9639 3.707 3.688 3.716 3.660 3.754 6,034,414 3.7012 1.53%
2014-12-01 0 3.910 3.900 3.910 3.850 3.990 8,052,500 31,239,095 3.8794 3.651 3.642 3.651 3.595 3.726 8,624,033 3.6223 -3.69%
2014-11-28 0 4.060 4.040 4.060 4.000 4.080 3,154,693 12,721,393 4.0325 3.791 3.772 3.791 3.735 3.810 3,378,600 3.7653 -0.98%
2014-11-27 0 4.100 4.070 4.110 4.030 4.160 3,998,000 16,360,170 4.0921 3.828 3.800 3.838 3.763 3.884 4,281,762 3.8209 -1.44%
2014-11-26 0 4.160 4.160 4.190 4.110 4.200 3,525,193 14,605,738 4.1432 3.884 3.884 3.912 3.838 3.922 3,775,397 3.8687 1.22%
2014-11-25 0 4.110 4.120 4.160 4.030 4.200 11,607,500 47,980,344 4.1336 3.838 3.847 3.884 3.763 3.922 12,431,353 3.8596 0.24%
2014-11-24 0 4.100 4.090 4.100 4.020 4.120 5,927,500 24,213,192 4.0849 3.828 3.819 3.828 3.754 3.847 6,348,210 3.8142 2.76%
2014-11-21 0 3.990 3.980 3.990 3.940 4.010 2,107,000 8,374,120 3.9744 3.726 3.716 3.726 3.679 3.744 2,256,546 3.7110 0.50%
2014-11-20 0 3.970 3.960 3.970 3.960 4.080 3,741,600 14,997,515 4.0083 3.707 3.698 3.707 3.698 3.810 4,007,163 3.7427 -1.73%
2014-11-19 0 4.040 4.040 4.060 4.030 4.110 3,854,000 15,656,620 4.0624 3.772 3.772 3.791 3.763 3.838 4,127,541 3.7932 0.75%
2014-11-18 0 4.010 4.000 4.010 4.000 4.080 3,076,000 12,360,885 4.0185 3.744 3.735 3.744 3.735 3.810 3,294,322 3.7522 -1.72%
2014-11-17 0 4.080 4.070 4.080 4.030 4.120 5,248,000 21,423,335 4.0822 3.810 3.800 3.810 3.763 3.847 5,620,482 3.8117 2.00%
2014-11-14 0 4.000 3.990 4.000 3.950 4.000 2,902,000 11,559,602 3.9833 3.735 3.726 3.735 3.688 3.735 3,107,972 3.7193 1.27%
2014-11-13 0 3.950 3.940 3.950 3.910 3.980 2,775,500 10,947,160 3.9442 3.688 3.679 3.688 3.651 3.716 2,972,494 3.6828 -0.50%
2014-11-12 0 3.970 3.950 3.980 3.900 3.980 3,328,500 13,124,985 3.9432 3.707 3.688 3.716 3.642 3.716 3,564,743 3.6819 1.28%
2014-11-11 0 3.920 3.910 3.920 3.890 3.980 4,040,000 15,873,715 3.9291 3.660 3.651 3.660 3.632 3.716 4,326,743 3.6687 -1.51%
2014-11-10 0 3.980 3.970 3.980 3.930 4.020 8,150,000 32,419,780 3.9779 3.716 3.707 3.716 3.670 3.754 8,728,454 3.7143 2.31%
2014-11-07 0 3.890 3.880 3.890 3.830 3.900 4,568,500 17,669,235 3.8676 3.632 3.623 3.632 3.576 3.642 4,892,753 3.6113 0.78%
2014-11-06 0 3.860 3.850 3.860 3.820 3.950 7,769,600 30,000,615 3.8613 3.604 3.595 3.604 3.567 3.688 8,321,054 3.6054 -1.78%
2014-11-05 0 3.930 3.910 3.940 3.880 4.030 12,899,000 50,887,600 3.9451 3.670 3.651 3.679 3.623 3.763 13,814,518 3.6836 -1.75%
2014-11-04 0 4.000 4.000 4.010 3.970 4.040 6,287,500 25,121,482 3.9955 3.735 3.735 3.744 3.707 3.772 6,733,761 3.7307 0.25%
2014-11-03 0 3.990 3.990 4.000 3.930 4.100 12,932,000 51,518,485 3.9838 3.726 3.726 3.735 3.670 3.828 13,849,860 3.7198 -3.16%
2014-10-31 0 4.120 4.110 4.120 4.090 4.210 9,861,400 40,861,853 4.1436 3.847 3.838 3.847 3.819 3.931 10,561,322 3.8690 -1.90%
2014-10-30 0 4.200 4.190 4.200 4.100 4.240 1,685,500 7,059,560 4.1884 3.922 3.912 3.922 3.828 3.959 1,805,130 3.9108 -0.71%
2014-10-29 0 4.230 4.220 4.230 4.170 4.250 2,568,000 10,833,270 4.2186 3.950 3.940 3.950 3.894 3.968 2,750,266 3.9390 1.68%
2014-10-28 0 4.160 4.160 4.170 4.130 4.230 3,061,000 12,729,140 4.1585 3.884 3.884 3.894 3.856 3.950 3,278,257 3.8829 0.00%
2014-10-27 0 4.160 4.160 4.170 4.150 4.270 2,011,400 8,386,597 4.1695 3.884 3.884 3.894 3.875 3.987 2,154,161 3.8932 -0.95%
2014-10-24 0 4.200 4.190 4.200 4.190 4.280 5,065,000 21,307,232 4.2068 3.922 3.912 3.922 3.912 3.996 5,424,493 3.9280 -1.87%
2014-10-23 0 4.280 4.280 4.290 4.270 4.330 968,500 4,156,630 4.2918 3.996 3.996 4.006 3.987 4.043 1,037,240 4.0074 -0.47%
2014-10-22 0 4.300 4.290 4.300 4.270 4.320 2,097,900 9,005,932 4.2928 4.015 4.006 4.015 3.987 4.034 2,246,800 4.0083 0.94%
2014-10-21 0 4.260 4.250 4.260 4.250 4.310 3,079,000 13,137,215 4.2667 3.978 3.968 3.978 3.968 4.024 3,297,535 3.9840 -0.70%
2014-10-20 0 4.290 4.280 4.290 4.270 4.380 11,537,760 49,959,126 4.3301 4.006 3.996 4.006 3.987 4.090 12,356,663 4.0431 -1.83%
2014-10-17 0 4.370 4.430 4.440 4.310 4.440 4,037,000 17,551,512 4.3477 4.080 4.136 4.146 4.024 4.146 4,323,530 4.0595 0.23%
2014-10-16 0 4.360 4.350 4.360 4.330 4.460 2,330,000 10,226,440 4.3890 4.071 4.062 4.071 4.043 4.164 2,495,374 4.0982 0.00%
2014-10-15 0 4.360 4.350 4.370 4.340 4.400 2,175,000 9,492,467 4.3644 4.071 4.062 4.080 4.052 4.108 2,329,373 4.0751 -0.68%
2014-10-14 0 4.390 4.380 4.390 4.300 4.460 4,648,500 20,446,709 4.3986 4.099 4.090 4.099 4.015 4.164 4,978,431 4.1071 1.15%
2014-10-13 0 4.340 4.330 4.340 4.280 4.390 3,752,072 16,238,304 4.3278 4.052 4.043 4.052 3.996 4.099 4,018,379 4.0410 -1.14%
2014-10-10 0 4.390 4.360 4.390 4.350 4.450 3,210,000 14,086,540 4.3883 4.099 4.071 4.099 4.062 4.155 3,437,833 4.0975 -2.01%
2014-10-09 0 4.480 4.480 4.490 4.420 4.550 7,287,500 32,670,089 4.4830 4.183 4.183 4.192 4.127 4.248 7,804,737 4.1859 2.99%
2014-10-08 0 4.350 4.340 4.350 4.320 4.440 3,798,500 16,521,690 4.3495 4.062 4.052 4.062 4.034 4.146 4,068,102 4.0613 -2.03%
2014-10-07 0 4.440 4.430 4.440 4.350 4.450 4,032,300 17,759,946 4.4044 4.146 4.136 4.146 4.062 4.155 4,318,496 4.1125 1.60%
2014-10-06 0 4.370 4.360 4.370 4.280 4.370 2,796,500 12,078,555 4.3192 4.080 4.071 4.080 3.996 4.080 2,994,984 4.0329 0.92%
2014-10-03 0 4.330 4.320 4.330 4.220 4.350 1,653,269 7,083,945 4.2848 4.043 4.034 4.043 3.940 4.062 1,770,611 4.0008 0.70%
2014-09-30 0 4.300 4.300 4.310 4.230 4.370 3,127,300 13,413,819 4.2893 4.015 4.015 4.024 3.950 4.080 3,349,263 4.0050 -1.38%
2014-09-29 0 4.360 4.350 4.360 4.220 4.410 2,518,500 10,945,475 4.3460 4.071 4.062 4.071 3.940 4.118 2,697,253 4.0580 -0.68%
2014-09-26 0 4.390 4.390 4.430 4.380 4.520 4,004,000 17,726,345 4.4272 4.099 4.099 4.136 4.090 4.220 4,288,187 4.1338 -1.57%
2014-09-25 0 4.460 4.460 4.470 4.440 4.500 1,689,998 7,561,716 4.4744 4.164 4.164 4.174 4.146 4.202 1,809,947 4.1779 -0.45%
2014-09-24 0 4.480 4.470 4.480 4.450 4.540 2,253,250 10,151,296 4.5052 4.183 4.174 4.183 4.155 4.239 2,413,176 4.2066 -0.22%
2014-09-23 0 4.490 4.470 4.500 4.450 4.540 2,129,500 9,592,930 4.5048 4.192 4.174 4.202 4.155 4.239 2,280,643 4.2062 0.90%
2014-09-22 0 4.450 4.430 4.450 4.400 4.520 4,624,119 20,515,101 4.4365 4.155 4.136 4.155 4.108 4.220 4,952,320 4.1425 -1.55%
2014-09-19 0 4.520 4.510 4.560 4.470 4.570 3,870,259 17,495,441 4.5205 4.220 4.211 4.258 4.174 4.267 4,144,954 4.2209 1.80%
2014-09-18 0 4.440 4.440 4.450 4.440 4.500 3,207,500 14,332,100 4.4683 4.146 4.146 4.155 4.146 4.202 3,435,155 4.1722 -1.33%
2014-09-17 0 4.500 4.500 4.510 4.490 4.560 5,268,500 23,758,699 4.5096 4.202 4.202 4.211 4.192 4.258 5,642,437 4.2107 -0.88%
2014-09-16 0 4.540 4.540 4.550 4.540 4.600 1,937,298 8,850,072 4.5683 4.239 4.239 4.248 4.239 4.295 2,074,799 4.2655 -1.09%
2014-09-15 0 4.590 4.580 4.590 4.530 4.600 3,183,500 14,510,737 4.5581 4.286 4.276 4.286 4.230 4.295 3,409,452 4.2560 -0.22%
2014-09-12 0 4.600 4.600 4.610 4.550 4.670 8,779,000 40,278,436 4.5880 4.295 4.295 4.304 4.248 4.361 9,402,097 4.2840 -1.71%
2014-09-11 0 4.680 4.670 4.690 4.650 4.750 3,664,000 17,213,382 4.6980 4.370 4.361 4.379 4.342 4.435 3,924,056 4.3866 -0.85%
2014-09-10 0 4.720 4.720 4.730 4.700 4.750 3,093,908 14,627,212 4.7277 4.407 4.407 4.417 4.389 4.435 3,313,501 4.4144 -0.63%
2014-09-08 0 4.750 4.740 4.750 4.720 4.770 1,848,000 8,764,537 4.7427 4.435 4.426 4.435 4.407 4.454 1,979,163 4.4284 0.00%
2014-09-05 0 4.750 4.730 4.750 4.720 4.750 3,255,991 15,410,222 4.7329 4.435 4.417 4.435 4.407 4.435 3,487,088 4.4192 -0.21%
2014-09-04 0 4.760 4.760 4.780 4.740 4.800 2,868,500 13,646,577 4.7574 4.445 4.445 4.463 4.426 4.482 3,072,094 4.4421 0.21%
2014-09-03 0 4.750 4.740 4.750 4.710 4.790 5,388,210 25,561,127 4.7439 4.435 4.426 4.435 4.398 4.473 5,770,643 4.4295 -0.63%
2014-09-02 0 4.780 4.770 4.790 4.750 4.850 3,193,500 15,254,087 4.7766 4.463 4.454 4.473 4.435 4.529 3,420,162 4.4600 -1.04%
2014-09-01 0 4.830 4.810 4.820 4.800 4.890 1,665,170 8,052,342 4.8357 4.510 4.491 4.501 4.482 4.566 1,783,357 4.5153 0.42%
2014-08-29 0 4.810 4.800 4.820 4.790 4.910 2,198,500 10,659,185 4.8484 4.491 4.482 4.501 4.473 4.585 2,354,541 4.5271 -0.62%
2014-08-28 0 4.840 4.840 4.870 4.800 4.910 1,873,500 9,073,270 4.8430 4.519 4.519 4.547 4.482 4.585 2,006,473 4.5220 -0.82%
2014-08-27 0 4.880 4.870 4.880 4.850 4.990 3,322,500 16,226,575 4.8838 4.557 4.547 4.557 4.529 4.659 3,558,317 4.5602 -1.61%
2014-08-26 0 4.960 4.960 4.970 4.860 5.000 6,468,500 31,934,080 4.9369 4.631 4.631 4.641 4.538 4.669 6,927,608 4.6097 1.22%
2014-08-25 0 4.900 4.880 4.900 4.800 4.930 2,686,000 13,145,080 4.8939 4.575 4.557 4.575 4.482 4.603 2,876,641 4.5696 0.00%
2014-08-22 0 4.900 4.880 4.900 4.840 4.920 1,830,998 8,950,595 4.8884 4.575 4.557 4.575 4.519 4.594 1,960,955 4.5644 0.00%
2014-08-21 0 4.900 4.890 4.920 4.800 4.940 7,215,640 35,044,513 4.8567 4.575 4.566 4.594 4.482 4.613 7,727,777 4.5349 0.20%
2014-08-20 0 4.890 4.880 4.890 4.880 5.000 3,597,600 17,682,467 4.9151 4.566 4.557 4.566 4.557 4.669 3,852,943 4.5893 -2.00%
2014-08-19 0 4.990 4.970 5.000 4.870 5.090 9,632,100 47,615,576 4.9434 4.659 4.641 4.669 4.547 4.753 10,315,747 4.6158 -2.16%
2014-08-18 0 5.100 5.090 5.100 5.050 5.190 3,315,900 16,968,863 5.1174 4.762 4.753 4.762 4.715 4.846 3,551,249 4.7783 -0.20%
2014-08-15 0 5.110 5.100 5.110 5.100 5.200 3,449,004 17,646,350 5.1164 4.771 4.762 4.771 4.762 4.855 3,693,800 4.7773 -1.54%
2014-08-14 0 5.190 5.170 5.190 5.150 5.240 1,778,500 9,210,445 5.1788 4.846 4.827 4.846 4.809 4.893 1,904,731 4.8356 -0.57%
2014-08-13 0 5.220 5.200 5.210 5.130 5.250 4,007,500 20,766,485 5.1819 4.874 4.855 4.865 4.790 4.902 4,291,936 4.8385 0.58%
2014-08-12 0 5.190 5.180 5.190 5.110 5.250 3,490,442 18,020,811 5.1629 4.846 4.837 4.846 4.771 4.902 3,738,179 4.8207 -0.95%
2014-08-11 0 5.240 5.230 5.240 5.130 5.270 6,175,500 31,976,076 5.1779 4.893 4.883 4.893 4.790 4.921 6,613,812 4.8347 -0.95%
2014-08-08 0 5.290 5.280 5.290 5.080 5.300 14,893,000 77,811,646 5.2247 4.939 4.930 4.939 4.743 4.949 15,950,044 4.8785 3.52%
2014-08-07 0 5.110 5.110 5.120 4.920 5.230 21,752,129 111,625,302 5.1317 4.771 4.771 4.781 4.594 4.883 23,296,006 4.7916 3.86%
2014-08-06 0 4.920 4.910 4.920 4.810 4.950 3,873,500 18,950,936 4.8925 4.594 4.585 4.594 4.491 4.622 4,148,425 4.5682 1.03%
2014-08-05 0 4.870 4.860 4.880 4.830 4.890 2,737,000 13,314,800 4.8647 4.547 4.538 4.557 4.510 4.566 2,931,261 4.5423 0.00%
2014-08-04 0 4.870 4.860 4.870 4.790 4.890 2,320,799 11,270,705 4.8564 4.547 4.538 4.547 4.473 4.566 2,485,520 4.5345 1.46%
2014-08-01 0 4.800 4.790 4.820 4.760 4.830 3,501,080 16,807,295 4.8006 4.482 4.473 4.501 4.445 4.510 3,749,572 4.4825 -1.44%
2014-07-31 0 4.870 4.850 4.870 4.750 4.920 5,651,320 27,360,349 4.8414 4.547 4.529 4.547 4.435 4.594 6,052,428 4.5206 1.88%
2014-07-30 0 4.780 4.770 4.780 4.770 4.870 3,415,500 16,391,010 4.7990 4.463 4.454 4.463 4.454 4.547 3,657,918 4.4810 -1.44%
2014-07-29 0 4.850 4.850 4.860 4.830 4.950 3,663,000 17,779,465 4.8538 4.529 4.529 4.538 4.510 4.622 3,922,985 4.5321 -1.22%
2014-07-28 0 4.910 4.900 4.910 4.780 4.980 10,013,000 49,135,432 4.9072 4.585 4.575 4.585 4.463 4.650 10,723,682 4.5820 3.15%
2014-07-25 0 4.760 4.750 4.760 4.710 4.810 3,560,500 16,995,845 4.7734 4.445 4.435 4.445 4.398 4.491 3,813,210 4.4571 -0.83%
2014-07-24 0 4.800 4.800 4.810 4.780 4.860 5,023,000 24,177,300 4.8133 4.482 4.482 4.491 4.463 4.538 5,379,512 4.4943 -0.83%
2014-07-23 0 4.840 4.820 4.850 4.750 4.870 5,477,070 26,269,453 4.7963 4.519 4.501 4.529 4.435 4.547 5,865,810 4.4784 1.89%
2014-07-22 0 4.750 4.750 4.760 4.700 4.780 4,956,500 23,434,131 4.7280 4.435 4.435 4.445 4.389 4.463 5,308,292 4.4146 1.06%
2014-07-21 0 4.700 4.700 4.710 4.700 4.820 3,027,500 14,273,905 4.7147 4.389 4.389 4.398 4.389 4.501 3,242,380 4.4023 -0.84%
2014-07-18 0 4.740 4.740 4.760 4.730 4.820 3,633,749 17,289,022 4.7579 4.426 4.426 4.445 4.417 4.501 3,891,658 4.4426 0.42%
2014-07-17 0 4.720 4.710 4.720 4.700 4.750 3,534,500 16,678,795 4.7189 4.407 4.398 4.407 4.389 4.435 3,785,364 4.4061 -0.21%
2014-07-16 0 4.730 4.720 4.740 4.680 4.750 3,748,495 17,649,118 4.7083 4.417 4.407 4.426 4.370 4.435 4,014,548 4.3963 -2.67%
2014-07-15 0 4.860 4.830 4.860 4.650 4.870 6,555,000 31,036,780 4.7348 4.538 4.510 4.538 4.342 4.547 7,020,247 4.4210 0.41%
2014-07-14 0 4.840 4.840 4.850 4.780 5.000 11,910,500 58,515,424 4.9129 4.519 4.519 4.529 4.463 4.669 12,755,858 4.5873 -1.43%
2014-07-11 0 4.910 4.900 4.910 4.820 4.950 8,810,000 43,130,038 4.8956 4.585 4.575 4.585 4.501 4.622 9,435,298 4.5711 2.08%
2014-07-10 0 4.810 4.810 4.820 4.700 4.850 5,995,935 28,764,146 4.7973 4.491 4.491 4.501 4.389 4.529 6,421,502 4.4793 1.91%
2014-07-09 0 4.720 4.720 4.730 4.600 4.780 3,105,300 14,602,027 4.7023 4.407 4.407 4.417 4.295 4.463 3,325,701 4.3907 1.72%
2014-07-08 0 4.640 4.640 4.650 4.630 4.720 3,039,596 14,197,530 4.6709 4.332 4.332 4.342 4.323 4.407 3,255,334 4.3613 -2.32%
2014-07-07 0 4.750 4.740 4.750 4.700 4.820 4,975,500 23,671,280 4.7576 4.435 4.426 4.435 4.389 4.501 5,328,641 4.4423 -0.21%
2014-07-04 0 4.760 4.750 4.760 4.690 4.830 13,519,000 64,005,304 4.7345 4.445 4.435 4.445 4.379 4.510 14,478,523 4.4207 0.63%
2014-07-03 0 4.730 4.730 4.740 4.470 4.740 19,843,506 91,859,337 4.6292 4.417 4.417 4.426 4.174 4.426 21,251,917 4.3224 5.82%
2014-07-02 0 4.470 4.460 4.480 4.450 4.580 3,675,243 16,497,488 4.4888 4.174 4.164 4.183 4.155 4.276 3,936,097 4.1913 0.90%
2014-06-30 0 4.430 4.420 4.440 4.360 4.450 3,233,498 14,301,603 4.4230 4.136 4.127 4.146 4.071 4.155 3,462,998 4.1298 0.91%
2014-06-27 0 4.390 4.390 4.410 4.320 4.430 2,580,500 11,300,662 4.3793 4.099 4.099 4.118 4.034 4.136 2,763,653 4.0890 1.39%
2014-06-26 0 4.330 4.310 4.330 4.300 4.360 2,243,000 9,694,495 4.3221 4.043 4.024 4.043 4.015 4.071 2,402,199 4.0357 0.23%
2014-06-25 0 4.320 4.310 4.330 4.270 4.420 6,957,000 30,075,250 4.3230 4.034 4.024 4.043 3.987 4.127 7,450,779 4.0365 -2.26%
2014-06-24 0 4.420 4.420 4.430 4.380 4.480 3,750,079 16,543,039 4.4114 4.127 4.127 4.136 4.090 4.183 4,016,244 4.1190 0.00%
2014-06-23 0 4.420 4.400 4.440 4.400 4.550 6,626,079 29,582,321 4.4645 4.127 4.108 4.146 4.108 4.248 7,096,371 4.1687 -2.43%
2014-06-20 0 4.530 4.510 4.520 4.370 4.570 20,437,971 92,130,561 4.5078 4.230 4.211 4.220 4.080 4.267 21,888,574 4.2091 6.84%
2014-06-19 0 4.240 4.240 4.260 4.230 4.320 1,902,450 8,092,804 4.2539 3.959 3.959 3.978 3.950 4.034 2,037,478 3.9720 -0.24%
2014-06-18 0 4.250 4.250 4.270 4.240 4.340 2,751,020 11,753,761 4.2725 3.968 3.968 3.987 3.959 4.052 2,946,276 3.9894 -1.62%
2014-06-17 0 4.320 4.310 4.330 4.300 4.420 3,880,360 16,842,031 4.3403 4.034 4.024 4.043 4.015 4.127 4,155,772 4.0527 -2.70%
2014-06-16 0 4.440 4.430 4.440 4.350 4.450 5,771,422 25,521,944 4.4221 4.146 4.136 4.146 4.062 4.155 6,181,054 4.1291 2.07%
2014-06-13 0 4.350 4.350 4.360 4.320 4.380 4,881,622 21,259,310 4.3550 4.062 4.062 4.071 4.034 4.090 5,228,100 4.0664 1.64%
2014-06-12 0 4.280 4.280 4.300 4.220 4.320 4,147,693 17,799,817 4.2915 3.996 3.996 4.015 3.940 4.034 4,442,079 4.0071 0.47%
2014-06-11 0 4.260 4.250 4.260 4.220 4.280 2,309,806 9,814,890 4.2492 3.978 3.968 3.978 3.940 3.996 2,473,747 3.9676 0.71%
2014-06-10 0 4.230 4.220 4.230 4.180 4.230 2,424,800 10,220,141 4.2148 3.950 3.940 3.950 3.903 3.950 2,596,902 3.9355 1.20%
2014-06-09 0 4.180 4.180 4.190 4.160 4.230 1,210,728 5,076,889 4.1933 3.903 3.903 3.912 3.884 3.950 1,296,661 3.9154 -0.48%
2014-06-06 0 4.200 4.180 4.190 4.160 4.280 4,017,500 16,959,995 4.2215 3.922 3.903 3.912 3.884 3.996 4,302,646 3.9418 0.96%
2014-06-05 0 4.160 4.160 4.170 4.150 4.200 3,101,000 12,910,232 4.1632 3.884 3.884 3.894 3.875 3.922 3,321,096 3.8873 -0.72%
2014-06-04 0 4.190 4.180 4.190 4.170 4.200 1,741,079 7,288,103 4.1860 3.912 3.903 3.912 3.894 3.922 1,864,654 3.9086 0.48%
2014-06-03 0 4.170 4.160 4.170 4.150 4.190 2,970,926 12,368,845 4.1633 3.894 3.884 3.894 3.875 3.912 3,181,790 3.8874 -0.71%
2014-05-30 0 4.200 4.180 4.200 4.170 4.250 1,794,000 7,536,794 4.2011 3.922 3.903 3.922 3.894 3.968 1,921,331 3.9227 0.48%
2014-05-29 0 4.180 4.170 4.180 4.120 4.220 4,881,797 20,487,317 4.1967 3.903 3.894 3.903 3.847 3.940 5,228,287 3.9186 0.72%
2014-05-28 0 4.150 4.140 4.150 4.120 4.230 7,897,500 32,694,999 4.1399 3.875 3.866 3.875 3.847 3.950 8,458,032 3.8656 -0.58%
2014-05-27 0 4.300 4.300 4.330 4.270 4.350 4,026,500 17,330,915 4.3042 3.898 3.898 3.925 3.870 3.943 4,442,246 3.9014 0.23%
2014-05-26 0 4.290 4.280 4.290 4.260 4.360 3,623,500 15,565,115 4.2956 3.889 3.879 3.889 3.861 3.952 3,997,635 3.8936 -0.46%
2014-05-23 0 4.310 4.310 4.320 4.270 4.350 2,739,000 11,810,412 4.3119 3.907 3.907 3.916 3.870 3.943 3,021,808 3.9084 -0.69%
2014-05-22 0 4.340 4.320 4.340 4.240 4.350 2,604,000 11,250,837 4.3206 3.934 3.916 3.934 3.843 3.943 2,872,869 3.9162 2.12%
2014-05-21 0 4.250 4.250 4.270 4.190 4.310 5,510,500 23,452,780 4.2560 3.852 3.852 3.870 3.798 3.907 6,079,473 3.8577 0.00%
2014-05-20 0 4.250 4.240 4.250 4.170 4.370 9,465,500 40,325,665 4.2603 3.852 3.843 3.852 3.780 3.961 10,442,836 3.8616 -1.39%
2014-05-19 0 4.310 4.310 4.340 4.300 4.380 4,586,664 19,864,760 4.3310 3.907 3.907 3.934 3.898 3.970 5,060,248 3.9256 -0.92%
2014-05-16 0 4.350 4.350 4.360 4.320 4.410 5,570,500 24,186,492 4.3419 3.943 3.943 3.952 3.916 3.997 6,145,668 3.9355 -0.91%
2014-05-15 0 4.390 4.380 4.420 4.380 4.490 3,924,000 17,308,640 4.4110 3.979 3.970 4.006 3.970 4.070 4,329,163 3.9981 0.00%
2014-05-14 0 4.390 4.380 4.390 4.360 4.450 5,389,701 23,705,169 4.3982 3.979 3.970 3.979 3.952 4.034 5,946,201 3.9866 -1.13%
2014-05-13 0 4.440 4.430 4.440 4.410 4.480 1,824,087 8,099,221 4.4402 4.024 4.015 4.024 3.997 4.061 2,012,428 4.0246 1.14%
2014-05-12 0 4.390 4.390 4.400 4.290 4.440 4,605,000 20,146,032 4.3748 3.979 3.979 3.988 3.889 4.024 5,080,478 3.9654 -0.68%
2014-05-09 0 4.420 4.410 4.420 4.400 4.540 2,673,500 11,931,620 4.4629 4.006 3.997 4.006 3.988 4.115 2,949,545 4.0452 0.00%
2014-05-08 0 4.420 4.410 4.420 4.400 4.560 6,279,500 27,917,679 4.4458 4.006 3.997 4.006 3.988 4.133 6,927,874 4.0298 -2.21%
2014-05-07 0 4.520 4.520 4.530 4.500 4.640 4,829,029 21,899,641 4.5350 4.097 4.097 4.106 4.079 4.206 5,327,638 4.1106 -1.09%
2014-05-05 0 4.570 4.560 4.570 4.520 4.700 6,147,500 28,174,135 4.5830 4.142 4.133 4.142 4.097 4.260 6,782,244 4.1541 0.22%
2014-05-02 0 4.560 4.560 4.570 4.550 4.650 5,074,602 23,250,943 4.5818 4.133 4.133 4.142 4.124 4.215 5,598,567 4.1530 -1.94%
2014-04-30 0 4.650 4.650 4.660 4.650 4.740 2,830,500 13,185,475 4.6584 4.215 4.215 4.224 4.215 4.296 3,122,756 4.2224 -1.06%
2014-04-29 0 4.700 4.700 4.710 4.640 4.770 3,470,529 16,218,882 4.6733 4.260 4.260 4.269 4.206 4.324 3,828,870 4.2359 -0.84%
2014-04-28 0 4.740 4.720 4.740 4.730 4.830 2,845,000 13,566,303 4.7685 4.296 4.278 4.296 4.287 4.378 3,138,753 4.3222 -1.46%
2014-04-25 0 4.810 4.800 4.810 4.740 4.810 4,773,558 22,853,424 4.7875 4.360 4.351 4.360 4.296 4.360 5,266,440 4.3394 1.26%
2014-04-24 0 4.750 4.740 4.750 4.700 4.830 3,140,700 14,935,170 4.7554 4.305 4.296 4.305 4.260 4.378 3,464,985 4.3103 0.21%
2014-04-23 0 4.740 4.730 4.740 4.730 4.800 1,459,500 6,948,950 4.7612 4.296 4.287 4.296 4.287 4.351 1,610,197 4.3156 -0.42%
2014-04-22 0 4.760 4.760 4.780 4.720 4.830 2,642,500 12,584,077 4.7622 4.315 4.315 4.333 4.278 4.378 2,915,345 4.3165 -1.65%
2014-04-17 0 4.840 4.830 4.840 4.770 4.850 2,491,922 12,004,651 4.8174 4.387 4.378 4.387 4.324 4.396 2,749,219 4.3666 1.26%
2014-04-16 0 4.780 4.780 4.790 4.740 4.910 4,685,000 22,463,912 4.7949 4.333 4.333 4.342 4.296 4.450 5,168,738 4.3461 -1.44%
2014-04-15 0 4.850 4.840 4.850 4.820 5.090 3,617,000 17,746,427 4.9064 4.396 4.387 4.396 4.369 4.614 3,990,464 4.4472 -4.15%
2014-04-14 0 5.060 5.050 5.060 4.950 5.060 3,071,500 15,368,089 5.0034 4.586 4.577 4.586 4.487 4.586 3,388,640 4.5352 2.22%
2014-04-11 0 4.950 4.940 4.950 4.870 5.050 4,669,500 23,155,455 4.9589 4.487 4.478 4.487 4.414 4.577 5,151,637 4.4948 -3.13%
2014-04-10 0 5.110 5.100 5.110 4.820 5.110 11,954,000 59,920,379 5.0126 4.632 4.623 4.632 4.369 4.632 13,188,280 4.5435 5.80%
2014-04-09 0 4.830 4.830 4.840 4.800 4.880 3,429,000 16,594,981 4.8396 4.378 4.378 4.387 4.351 4.423 3,783,053 4.3867 0.21%
2014-04-08 0 4.820 4.820 4.830 4.700 4.880 6,577,000 31,446,210 4.7812 4.369 4.369 4.378 4.260 4.423 7,256,091 4.3338 1.47%
2014-04-07 0 4.750 4.740 4.770 4.740 4.830 2,241,240 10,705,439 4.7766 4.305 4.296 4.324 4.296 4.378 2,472,654 4.3295 0.00%
2014-04-04 0 4.750 4.740 4.760 4.700 4.830 2,944,218 13,935,825 4.7333 4.305 4.296 4.315 4.260 4.378 3,248,216 4.2903 -1.04%
2014-04-03 0 4.800 4.800 4.810 4.790 4.930 5,222,000 25,190,625 4.8239 4.351 4.351 4.360 4.342 4.469 5,761,184 4.3725 1.05%
2014-04-02 0 4.750 4.730 4.750 4.570 4.760 4,078,952 19,118,468 4.6871 4.305 4.287 4.305 4.142 4.315 4,500,114 4.2484 3.04%
2014-04-01 0 4.610 4.600 4.610 4.570 4.630 3,002,180 13,800,541 4.5968 4.179 4.169 4.179 4.142 4.197 3,312,162 4.1666 -0.43%
2014-03-31 0 4.630 4.610 4.630 4.560 4.690 2,828,680 13,063,770 4.6183 4.197 4.179 4.197 4.133 4.251 3,120,748 4.1861 -0.43%
2014-03-28 0 4.650 4.640 4.670 4.560 4.690 3,998,500 18,534,182 4.6353 4.215 4.206 4.233 4.133 4.251 4,411,355 4.2015 1.53%
2014-03-27 0 4.580 4.570 4.580 4.550 4.690 7,806,548 35,789,369 4.5845 4.151 4.142 4.151 4.124 4.251 8,612,593 4.1555 -2.14%
2014-03-26 0 4.680 4.660 4.670 4.630 4.750 4,403,267 20,630,469 4.6853 4.242 4.224 4.233 4.197 4.305 4,857,915 4.2468 -0.43%
2014-03-25 0 4.700 4.690 4.710 4.650 4.800 6,918,261 32,584,847 4.7100 4.260 4.251 4.269 4.215 4.351 7,632,588 4.2692 -1.26%
2014-03-24 0 4.760 4.740 4.760 4.680 4.900 12,748,500 61,266,921 4.8058 4.315 4.296 4.315 4.242 4.441 14,064,814 4.3560 -0.42%
2014-03-21 0 4.780 4.650 4.710 4.650 4.960 13,327,400 64,544,697 4.8430 4.333 4.215 4.269 4.215 4.496 14,703,487 4.3898 -1.04%
2014-03-20 0 4.830 4.820 4.840 4.700 4.890 7,712,500 37,093,927 4.8096 4.378 4.369 4.387 4.260 4.432 8,508,834 4.3595 -2.23%
2014-03-19 0 4.940 4.930 4.950 4.900 5.090 12,621,500 62,694,332 4.9673 4.478 4.469 4.487 4.441 4.614 13,924,701 4.5024 -3.33%
2014-03-18 0 5.110 5.110 5.120 5.100 5.330 14,323,500 73,693,100 5.1449 4.632 4.632 4.641 4.623 4.831 15,802,436 4.6634 -6.07%
2014-03-17 0 5.440 5.440 5.450 5.420 5.570 8,526,000 46,568,280 5.4619 4.931 4.931 4.940 4.913 5.049 9,406,330 4.9507 -0.73%
2014-03-14 0 5.480 5.480 5.490 5.350 5.540 12,113,140 66,077,898 5.4551 4.967 4.967 4.976 4.849 5.022 13,363,851 4.9445 -0.54%
2014-03-13 0 5.510 5.510 5.520 5.350 5.530 25,095,198 136,937,039 5.4567 4.994 4.994 5.003 4.849 5.012 27,686,339 4.9460 4.36%
2014-03-12 0 5.280 5.280 5.290 5.120 5.290 10,879,000 56,511,520 5.1946 4.786 4.786 4.795 4.641 4.795 12,002,283 4.7084 2.92%
2014-03-11 0 5.130 5.130 5.140 5.100 5.200 4,729,780 24,260,209 5.1292 4.650 4.650 4.659 4.623 4.713 5,218,141 4.6492 -0.19%
2014-03-10 0 5.140 5.130 5.140 5.080 5.300 10,281,000 52,712,189 5.1271 4.659 4.650 4.659 4.605 4.804 11,342,538 4.6473 -4.10%
2014-03-07 0 5.360 5.360 5.370 5.280 5.450 6,440,000 34,470,645 5.3526 4.858 4.858 4.867 4.786 4.940 7,104,946 4.8516 1.13%
2014-03-06 0 5.300 5.290 5.300 5.200 5.380 4,753,500 25,059,810 5.2719 4.804 4.795 4.804 4.713 4.876 5,244,311 4.7785 1.34%
2014-03-05 0 5.230 5.220 5.230 5.200 5.330 4,339,000 22,710,825 5.2341 4.741 4.731 4.741 4.713 4.831 4,787,012 4.7443 -1.88%
2014-03-04 0 5.330 5.320 5.330 5.300 5.660 14,322,000 78,421,647 5.4756 4.831 4.822 4.831 4.804 5.130 15,800,782 4.9631 -2.74%
2014-03-03 0 5.480 5.460 5.490 5.250 5.500 16,943,490 90,818,233 5.3601 4.967 4.949 4.976 4.759 4.985 18,692,947 4.8584 6.82%
2014-02-28 0 5.130 5.120 5.140 5.060 5.200 4,677,100 23,888,955 5.1076 4.650 4.641 4.659 4.586 4.713 5,160,022 4.6296 0.20%
2014-02-27 0 5.120 5.110 5.120 5.050 5.300 12,953,500 66,258,797 5.1151 4.641 4.632 4.641 4.577 4.804 14,290,981 4.6364 -4.83%
2014-02-26 0 5.380 5.360 5.390 5.180 5.400 7,524,000 40,127,775 5.3333 4.876 4.858 4.886 4.695 4.895 8,300,871 4.8342 2.28%
2014-02-25 0 5.260 5.260 5.280 5.210 5.510 13,598,100 72,732,629 5.3487 4.768 4.768 4.786 4.722 4.994 15,002,137 4.8482 -0.57%
2014-02-24 0 5.290 5.290 5.300 5.110 5.340 7,949,000 41,623,795 5.2364 4.795 4.795 4.804 4.632 4.840 8,769,754 4.7463 0.76%
2014-02-21 0 5.250 5.240 5.260 5.210 5.410 6,436,000 34,075,640 5.2945 4.759 4.750 4.768 4.722 4.904 7,100,533 4.7990 -0.76%
2014-02-20 0 5.290 5.280 5.290 5.260 5.410 7,416,000 39,338,085 5.3045 4.795 4.786 4.795 4.768 4.904 8,181,720 4.8080 -3.29%
2014-02-19 0 5.470 5.470 5.480 5.260 5.480 10,453,000 56,159,237 5.3725 4.958 4.958 4.967 4.768 4.967 11,532,298 4.8697 3.01%
2014-02-18 0 5.310 5.290 5.300 5.270 5.590 13,133,118 70,413,888 5.3616 4.813 4.795 4.804 4.777 5.067 14,489,145 4.8598 -4.15%
2014-02-17 0 5.540 5.520 5.550 5.510 5.730 22,156,327 124,251,546 5.6079 5.022 5.003 5.031 4.994 5.194 24,444,022 5.0831 2.03%
2014-02-14 0 5.430 5.420 5.430 5.230 5.470 30,284,454 163,241,027 5.3903 4.922 4.913 4.922 4.741 4.958 33,411,398 4.8858 6.47%
2014-02-13 0 5.100 5.090 5.100 5.010 5.160 12,318,594 62,743,012 5.0934 4.623 4.614 4.623 4.541 4.677 13,590,519 4.6167 -1.16%
2014-02-12 0 5.160 5.150 5.160 5.010 5.180 26,691,458 136,332,928 5.1077 4.677 4.668 4.677 4.541 4.695 29,447,416 4.6297 2.38%
2014-02-11 0 5.040 5.040 5.050 4.600 5.070 37,681,522 183,851,801 4.8791 4.568 4.568 4.577 4.169 4.596 41,572,231 4.4225 12.00%
2014-02-10 0 4.500 4.500 4.520 4.470 4.590 6,894,500 31,285,410 4.5377 4.079 4.079 4.097 4.052 4.160 7,606,374 4.1131 -0.88%
2014-02-07 0 4.540 4.530 4.540 4.390 4.540 4,554,200 20,404,214 4.4803 4.115 4.106 4.115 3.979 4.115 5,024,432 4.0610 2.48%
2014-02-06 0 4.430 4.420 4.430 4.400 4.440 3,463,500 15,314,705 4.4217 4.015 4.006 4.015 3.988 4.024 3,821,115 4.0079 0.45%
2014-02-05 0 4.410 4.400 4.410 4.400 4.480 4,412,500 19,509,430 4.4214 3.997 3.988 3.997 3.988 4.061 4,868,101 4.0076 -1.12%
2014-02-04 0 4.460 4.430 4.460 4.360 4.600 12,672,298 56,148,373 4.4308 4.043 4.015 4.043 3.952 4.169 13,980,744 4.0161 -3.67%
2014-01-30 0 4.630 4.620 4.630 4.540 4.630 4,140,600 19,019,718 4.5935 4.197 4.188 4.197 4.115 4.197 4,568,127 4.1636 1.54%
2014-01-29 0 4.560 4.550 4.570 4.490 4.630 9,513,900 43,131,475 4.5335 4.133 4.124 4.142 4.070 4.197 10,496,233 4.1092 -0.44%
2014-01-28 0 4.580 4.580 4.590 4.580 4.780 11,053,500 51,133,845 4.6260 4.151 4.151 4.160 4.151 4.333 12,194,801 4.1931 -4.38%
2014-01-27 0 4.790 4.780 4.790 4.660 4.850 32,052,000 152,900,244 4.7704 4.342 4.333 4.342 4.224 4.396 35,361,447 4.3239 3.01%
2014-01-24 0 4.650 4.640 4.650 4.590 4.700 11,019,000 51,022,627 4.6304 4.215 4.206 4.215 4.160 4.260 12,156,739 4.1971 2.20%
2014-01-23 0 4.550 4.550 4.560 4.540 4.640 5,563,000 25,494,440 4.5829 4.124 4.124 4.133 4.115 4.206 6,137,393 4.1540 -3.40%
2014-01-22 0 4.710 4.690 4.730 4.580 4.780 9,286,000 43,503,813 4.6849 4.269 4.251 4.287 4.151 4.333 10,244,802 4.2464 1.73%
2014-01-21 0 4.630 4.620 4.630 4.600 4.660 5,129,000 23,721,211 4.6249 4.197 4.188 4.197 4.169 4.224 5,658,582 4.1921 -0.64%
2014-01-20 0 4.660 4.660 4.670 4.560 4.680 10,781,626 49,947,554 4.6327 4.224 4.224 4.233 4.133 4.242 11,894,855 4.1991 4.02%
2014-01-17 0 4.480 4.480 4.490 4.470 4.570 5,181,000 23,364,825 4.5097 4.061 4.061 4.070 4.052 4.142 5,715,951 4.0877 -1.32%
2014-01-16 0 4.540 4.530 4.540 4.480 4.570 4,649,000 21,044,300 4.5266 4.115 4.106 4.115 4.061 4.142 5,129,021 4.1030 0.67%
2014-01-15 0 4.510 4.510 4.530 4.480 4.590 4,947,476 22,392,976 4.5261 4.088 4.088 4.106 4.061 4.160 5,458,315 4.1025 -0.88%
2014-01-14 0 4.550 4.550 4.560 4.510 4.580 4,718,800 21,475,749 4.5511 4.124 4.124 4.133 4.088 4.151 5,206,028 4.1252 0.89%
2014-01-13 0 4.510 4.500 4.510 4.500 4.680 9,233,328 42,336,640 4.5852 4.088 4.079 4.088 4.079 4.242 10,186,692 4.1561 -1.31%
2014-01-10 0 4.570 4.560 4.570 4.400 4.580 8,359,100 37,480,411 4.4838 4.142 4.133 4.142 3.988 4.151 9,222,198 4.0642 2.01%
2014-01-09 0 4.480 4.480 4.490 4.390 4.490 6,044,499 26,921,200 4.4538 4.061 4.061 4.070 3.979 4.070 6,668,608 4.0370 0.22%
2014-01-08 0 4.470 4.460 4.480 4.420 4.600 12,499,100 55,871,166 4.4700 4.052 4.043 4.061 4.006 4.169 13,789,663 4.0517 -2.83%
2014-01-07 0 4.600 4.590 4.600 4.530 4.710 7,876,500 36,461,919 4.6292 4.169 4.160 4.169 4.106 4.269 8,689,768 4.1960 0.00%
2014-01-06 0 4.600 4.580 4.610 4.530 4.740 6,669,300 30,594,390 4.5873 4.169 4.151 4.179 4.106 4.296 7,357,922 4.1580 -1.50%
2014-01-03 0 4.670 4.660 4.670 4.580 4.740 11,691,000 54,482,204 4.6602 4.233 4.224 4.233 4.151 4.296 12,898,124 4.2240 2.64%
2014-01-02 0 4.550 4.550 4.560 4.380 4.650 10,277,000 46,775,510 4.5515 4.124 4.124 4.133 3.970 4.215 11,338,125 4.1255 2.71%
2013-12-31 0 4.430 4.420 4.430 4.400 4.500 1,949,514 8,654,344 4.4392 4.015 4.006 4.015 3.988 4.079 2,150,806 4.0238 -0.23%
2013-12-30 0 4.440 4.420 4.450 4.410 4.550 4,945,300 22,081,841 4.4652 4.024 4.006 4.034 3.997 4.124 5,455,914 4.0473 -2.42%
2013-12-27 0 4.550 4.540 4.550 4.470 4.580 4,931,400 22,361,458 4.5345 4.124 4.115 4.124 4.052 4.151 5,440,579 4.1101 1.79%
2013-12-24 0 4.470 4.450 4.480 4.380 4.550 3,616,887 16,064,089 4.4414 4.052 4.034 4.061 3.970 4.124 3,990,339 4.0257 0.22%
2013-12-23 0 4.460 4.460 4.470 4.330 4.520 7,976,200 35,516,547 4.4528 4.043 4.043 4.052 3.925 4.097 8,799,762 4.0361 3.00%
2013-12-20 0 4.330 4.310 4.360 4.290 4.480 17,179,721 74,645,562 4.3450 3.925 3.907 3.952 3.889 4.061 18,953,569 3.9383 -3.35%
2013-12-19 0 4.480 4.480 4.500 4.460 4.600 10,923,300 49,323,513 4.5154 4.061 4.061 4.079 4.043 4.169 12,051,157 4.0928 -1.32%
2013-12-18 0 4.540 4.530 4.550 4.500 4.600 11,589,000 52,653,319 4.5434 4.115 4.106 4.124 4.079 4.169 12,785,593 4.1182 -0.66%
2013-12-17 0 4.570 4.560 4.570 4.530 4.750 11,752,452 54,149,749 4.6075 4.142 4.133 4.142 4.106 4.305 12,965,921 4.1763 -1.30%
2013-12-16 0 4.630 4.630 4.650 4.600 4.780 7,000,000 32,690,045 4.6700 4.197 4.197 4.215 4.169 4.333 7,722,767 4.2329 -1.28%
2013-12-13 0 4.690 4.690 4.700 4.630 4.760 14,643,000 68,652,665 4.6884 4.251 4.251 4.260 4.197 4.315 16,154,926 4.2496 -2.49%
2013-12-12 0 4.810 4.810 4.820 4.800 4.870 7,812,500 37,792,647 4.8375 4.360 4.360 4.369 4.351 4.414 8,619,160 4.3847 -1.03%
2013-12-11 0 4.860 4.830 4.860 4.830 5.040 14,683,000 72,913,947 4.9659 4.405 4.378 4.405 4.378 4.568 16,199,056 4.5011 -0.61%
2013-12-10 0 4.890 4.880 4.900 4.860 4.960 11,183,139 55,024,169 4.9203 4.432 4.423 4.441 4.405 4.496 12,337,825 4.4598 0.82%
2013-12-09 0 4.850 4.840 4.850 4.800 4.950 9,631,500 46,690,702 4.8477 4.396 4.387 4.396 4.351 4.487 10,625,976 4.3940 -0.61%
2013-12-06 0 4.880 4.880 4.890 4.880 5.000 10,509,244 51,505,030 4.9009 4.423 4.423 4.432 4.423 4.532 11,594,349 4.4423 -2.01%
2013-12-05 0 4.980 4.970 4.980 4.970 5.080 14,747,500 74,054,692 5.0215 4.514 4.505 4.514 4.505 4.605 16,270,215 4.5515 1.22%
2013-12-04 0 4.920 4.910 4.930 4.850 4.980 15,675,000 77,199,412 4.9250 4.460 4.450 4.469 4.396 4.514 17,293,482 4.4641 1.23%
2013-12-03 0 4.860 4.860 4.870 4.850 5.080 47,067,900 232,215,440 4.9336 4.405 4.405 4.414 4.396 4.605 51,927,776 4.4719 -5.45%
2013-12-02 0 5.140 5.130 5.160 5.080 5.190 10,571,000 54,272,978 5.1341 4.659 4.650 4.677 4.605 4.704 11,662,482 4.6536 0.78%
2013-11-29 0 5.100 5.100 5.110 5.060 5.150 9,161,477 46,690,723 5.0964 4.623 4.623 4.632 4.586 4.668 10,107,422 4.6194 0.99%
2013-11-28 0 5.050 5.030 5.050 5.020 5.240 21,086,123 107,602,491 5.1030 4.577 4.559 4.577 4.550 4.750 23,263,317 4.6254 -1.94%
2013-11-27 0 5.150 5.150 5.160 5.150 5.300 40,416,455 211,165,236 5.2247 4.668 4.668 4.677 4.668 4.804 44,589,553 4.7358 -1.90%
2013-11-26 0 5.250 5.200 5.210 5.190 5.520 65,575,902 348,392,643 5.3128 4.759 4.713 4.722 4.704 5.003 72,346,774 4.8156 -0.19%
2013-11-25 0 5.260 5.250 5.260 5.250 5.440 9,017,958 48,339,440 5.3604 4.768 4.759 4.768 4.759 4.931 9,949,084 4.8587 -2.23%
2013-11-22 0 5.380 5.360 5.410 5.340 5.480 6,259,365 33,930,887 5.4208 4.876 4.858 4.904 4.840 4.967 6,905,660 4.9135 1.13%
2013-11-21 0 5.320 5.320 5.340 5.300 5.360 6,320,937 33,657,689 5.3248 4.822 4.822 4.840 4.804 4.858 6,973,589 4.8265 -1.66%
2013-11-20 0 5.410 5.390 5.410 5.320 5.450 7,069,000 38,133,860 5.3945 4.904 4.886 4.904 4.822 4.940 7,798,892 4.8897 2.08%
2013-11-19 0 5.300 5.300 5.320 5.300 5.470 9,260,302 49,526,515 5.3483 4.804 4.804 4.822 4.804 4.958 10,216,451 4.8477 -3.11%
2013-11-18 0 5.470 5.470 5.510 5.410 5.720 15,588,841 85,457,470 5.4820 4.958 4.958 4.994 4.904 5.185 17,198,427 4.9689 -1.44%
2013-11-15 0 5.550 5.560 5.580 5.290 5.580 17,260,662 94,430,211 5.4708 5.031 5.040 5.058 4.795 5.058 19,042,868 4.9588 6.73%
2013-11-14 0 5.200 5.190 5.220 5.190 5.390 13,164,000 69,628,902 5.2893 4.713 4.704 4.731 4.704 4.886 14,523,215 4.7943 0.19%
2013-11-13 0 5.190 5.190 5.200 5.130 5.290 11,425,500 59,438,690 5.2023 4.704 4.704 4.713 4.650 4.795 12,605,211 4.7154 -1.89%
2013-11-12 0 5.290 5.290 5.300 5.270 5.510 18,919,636 100,958,380 5.3362 4.795 4.795 4.804 4.777 4.994 20,873,135 4.8368 -3.82%
2013-11-11 0 5.500 5.490 5.500 5.410 5.710 13,613,000 75,027,115 5.5114 4.985 4.976 4.985 4.904 5.176 15,018,576 4.9956 -3.68%
2013-11-08 0 5.710 5.710 5.720 5.650 5.780 7,336,089 41,792,857 5.6969 5.176 5.176 5.185 5.121 5.239 8,093,558 5.1637 -2.89%
2013-11-07 0 5.880 5.890 5.900 5.850 5.920 5,017,919 29,555,802 5.8901 5.330 5.339 5.348 5.303 5.366 5,536,031 5.3388 0.86%
2013-11-06 0 5.830 5.830 5.840 5.820 6.120 17,802,500 105,527,007 5.9277 5.284 5.284 5.293 5.275 5.547 19,640,652 5.3729 -4.74%
2013-11-05 0 6.120 6.110 6.120 6.110 6.260 6,078,000 37,401,767 6.1536 5.547 5.538 5.547 5.538 5.674 6,705,568 5.5777 -1.13%
2013-11-04 0 6.190 6.160 6.190 6.140 6.300 4,758,500 29,529,680 6.2057 5.611 5.583 5.611 5.565 5.710 5,249,827 5.6249 -0.64%
2013-11-01 0 6.230 6.220 6.230 6.200 6.290 8,869,922 55,276,469 6.2319 5.647 5.638 5.647 5.620 5.701 9,785,763 5.6487 -0.80%
2013-10-31 0 6.280 6.250 6.350 6.230 6.390 6,836,000 43,055,269 6.2983 5.692 5.665 5.756 5.647 5.792 7,541,834 5.7089 -1.41%
2013-10-30 0 6.370 6.370 6.380 6.280 6.390 5,685,400 36,002,763 6.3325 5.774 5.774 5.783 5.692 5.792 6,272,431 5.7398 0.31%
2013-10-29 0 6.350 6.330 6.360 6.320 6.440 4,259,000 27,149,747 6.3747 5.756 5.738 5.765 5.729 5.837 4,698,752 5.7781 0.47%
2013-10-28 0 6.320 6.320 6.330 6.280 6.380 3,383,300 21,353,965 6.3116 5.729 5.729 5.738 5.692 5.783 3,732,634 5.7209 0.48%
2013-10-25 0 6.290 6.280 6.290 6.270 6.340 4,136,000 26,072,238 6.3037 5.701 5.692 5.701 5.683 5.747 4,563,052 5.7138 0.64%
2013-10-24 0 6.250 6.250 6.260 6.240 6.430 9,699,271 61,067,262 6.2961 5.665 5.665 5.674 5.656 5.828 10,700,744 5.7068 -2.80%
2013-10-23 0 6.430 6.440 6.450 6.400 6.550 15,081,000 97,582,543 6.4706 5.828 5.837 5.846 5.801 5.937 16,638,150 5.8650 0.47%
2013-10-22 0 6.400 6.390 6.400 6.360 6.440 9,219,000 58,847,741 6.3833 5.801 5.792 5.801 5.765 5.837 10,170,884 5.7859 -0.93%
2013-10-21 0 6.460 6.450 6.460 6.410 6.500 5,744,000 37,015,761 6.4442 5.855 5.846 5.855 5.810 5.892 6,337,082 5.8411 -0.15%
2013-10-18 0 6.470 6.460 6.470 6.410 6.650 12,835,500 83,613,829 6.5143 5.864 5.855 5.864 5.810 6.028 14,160,797 5.9046 0.62%
2013-10-17 0 6.430 6.440 6.450 6.400 6.550 6,268,000 40,271,615 6.4250 5.828 5.837 5.846 5.801 5.937 6,915,186 5.8236 -0.16%
2013-10-16 0 6.440 6.430 6.440 6.380 6.500 7,812,000 50,197,140 6.4256 5.837 5.828 5.837 5.783 5.892 8,618,608 5.8243 -1.08%
2013-10-15 0 6.510 6.500 6.510 6.480 6.650 6,731,380 43,886,298 6.5197 5.901 5.892 5.901 5.874 6.028 7,426,411 5.9095 -1.66%
2013-10-11 0 6.620 6.570 6.620 6.560 6.670 6,434,500 42,431,705 6.5944 6.000 5.955 6.000 5.946 6.046 7,098,878 5.9772 -0.15%
2013-10-10 0 6.630 6.620 6.640 6.560 6.650 4,468,705 29,470,683 6.5949 6.010 6.000 6.019 5.946 6.028 4,930,110 5.9777 -0.30%
2013-10-09 0 6.650 6.650 6.670 6.620 6.730 4,506,000 30,037,867 6.6662 6.028 6.028 6.046 6.000 6.100 4,971,256 6.0423 -1.34%
2013-10-08 0 6.740 6.730 6.740 6.720 6.820 5,738,934 38,788,972 6.7589 6.109 6.100 6.109 6.091 6.182 6,331,493 6.1264 0.00%
2013-10-07 0 6.740 6.720 6.760 6.620 6.790 3,509,000 23,551,480 6.7117 6.109 6.091 6.127 6.000 6.155 3,871,313 6.0836 -0.59%
2013-10-04 0 6.780 6.770 6.790 6.720 6.830 3,894,042 26,357,020 6.7686 6.145 6.136 6.155 6.091 6.191 4,296,111 6.1351 -0.73%
2013-10-03 0 6.830 6.810 6.830 6.790 6.930 6,282,200 42,945,647 6.8361 6.191 6.173 6.191 6.155 6.281 6,930,853 6.1963 1.64%
2013-10-02 0 6.720 6.710 6.720 6.600 6.750 9,246,386 61,891,239 6.6936 6.091 6.082 6.091 5.982 6.118 10,201,098 6.0671 -2.61%
2013-09-30 0 6.900 6.880 6.900 6.790 6.990 5,538,770 38,077,441 6.8747 6.254 6.236 6.254 6.155 6.336 6,110,662 6.2313 -0.29%
2013-09-27 0 6.920 6.920 6.930 6.900 7.060 7,143,674 49,606,056 6.9441 6.272 6.272 6.281 6.254 6.399 7,881,276 6.2942 -1.98%
2013-09-26 0 7.060 7.050 7.060 7.000 7.250 6,639,500 47,137,257 7.0995 6.399 6.390 6.399 6.345 6.571 7,325,045 6.4351 -1.67%
2013-09-25 0 7.180 7.120 7.170 6.990 7.180 7,072,500 50,064,112 7.0787 6.508 6.454 6.499 6.336 6.508 7,802,753 6.4162 2.87%
2013-09-24 0 6.980 6.980 6.990 6.890 7.010 8,417,361 58,622,565 6.9645 6.327 6.327 6.336 6.245 6.354 9,286,474 6.3127 -1.41%
2013-09-23 0 7.080 7.050 7.090 6.900 7.350 15,474,060 108,541,953 7.0144 6.417 6.390 6.426 6.254 6.662 17,071,795 6.3580 -4.32%
2013-09-19 0 7.400 7.610 7.620 7.070 7.640 73,870,948 537,818,251 7.2805 6.707 6.898 6.907 6.408 6.925 81,498,304 6.5991 11.95%
2013-09-18 0 6.610 6.570 6.610 6.530 6.700 8,690,146 57,186,008 6.5806 5.991 5.955 5.991 5.919 6.073 9,587,425 5.9647 -2.07%
2013-09-17 0 6.750 6.720 6.760 6.670 6.850 8,950,000 60,273,670 6.7345 6.118 6.091 6.127 6.046 6.209 9,874,109 6.1042 -1.17%
2013-09-16 0 6.830 6.800 6.820 6.550 6.890 10,768,500 72,296,377 6.7137 6.191 6.164 6.182 5.937 6.245 11,880,374 6.0854 6.06%
2013-09-13 0 6.440 6.440 6.450 6.220 6.600 22,170,000 140,497,836 6.3373 5.837 5.837 5.846 5.638 5.982 24,459,107 5.7442 -4.73%
2013-09-12 0 6.760 6.730 6.760 6.720 7.000 11,564,613 78,870,368 6.8200 6.127 6.100 6.127 6.091 6.345 12,758,688 6.1817 -2.87%
2013-09-11 0 6.960 6.960 6.970 6.940 7.080 11,181,370 78,058,646 6.9811 6.309 6.309 6.318 6.290 6.417 12,335,874 6.3278 -2.93%
2013-09-10 0 7.170 7.140 7.180 7.070 7.210 6,880,500 49,169,307 7.1462 6.499 6.472 6.508 6.408 6.535 7,590,928 6.4774 -0.69%
2013-09-09 0 7.220 7.220 7.250 7.170 7.300 5,319,000 38,481,690 7.2348 6.544 6.544 6.571 6.499 6.617 5,868,200 6.5577 1.69%
2013-09-06 0 7.100 7.100 7.150 7.070 7.230 12,577,214 89,449,846 7.1121 6.436 6.436 6.481 6.408 6.553 13,875,842 6.4464 -3.27%
2013-09-05 0 7.340 7.300 7.360 7.250 7.450 14,304,016 105,100,259 7.3476 6.653 6.617 6.671 6.571 6.753 15,780,941 6.6599 -2.13%
2013-09-04 0 7.500 7.500 7.510 7.300 7.560 13,616,155 101,736,381 7.4717 6.798 6.798 6.807 6.617 6.852 15,022,056 6.7725 5.49%
2013-09-03 0 7.110 7.100 7.140 7.070 7.220 6,591,480 47,141,030 7.1518 6.445 6.436 6.472 6.408 6.544 7,272,066 6.4825 -0.84%
2013-09-02 0 7.170 7.160 7.190 7.060 7.300 8,860,625 63,269,649 7.1405 6.499 6.490 6.517 6.399 6.617 9,775,506 6.4723 -2.45%
2013-08-30 0 7.350 7.320 7.340 7.120 7.380 12,059,180 88,020,938 7.2991 6.662 6.635 6.653 6.454 6.689 13,304,320 6.6160 1.38%
2013-08-29 0 7.250 7.240 7.250 7.110 7.480 15,536,500 112,149,542 7.2185 6.571 6.562 6.571 6.445 6.780 17,140,682 6.5429 -1.36%
2013-08-28 0 7.350 7.330 7.340 7.100 7.450 23,089,500 168,758,695 7.3089 6.662 6.644 6.653 6.436 6.753 25,473,547 6.6249 5.15%
2013-08-27 0 6.990 6.980 7.000 6.750 7.260 16,831,500 116,706,921 6.9338 6.336 6.327 6.345 6.118 6.581 18,569,394 6.2849 -0.14%
2013-08-26 0 7.000 6.980 7.020 6.650 7.200 20,239,500 140,673,305 6.9504 6.345 6.327 6.363 6.028 6.526 22,329,278 6.2999 8.02%
2013-08-23 0 6.480 6.480 6.510 6.450 6.610 9,265,840 60,583,438 6.5384 5.874 5.874 5.901 5.846 5.991 10,222,561 5.9264 1.41%
2013-08-22 0 6.390 6.370 6.400 6.140 6.430 7,957,488 50,430,193 6.3375 5.792 5.774 5.801 5.565 5.828 8,779,118 5.7443 1.91%
2013-08-21 0 6.270 6.260 6.270 6.180 6.480 13,788,100 87,673,132 6.3586 5.683 5.674 5.683 5.602 5.874 15,211,755 5.7635 2.79%
2013-08-20 0 6.100 6.120 6.150 6.060 6.660 17,124,600 107,056,539 6.2516 5.529 5.547 5.574 5.493 6.037 18,892,757 5.6665 -8.41%
2013-08-19 0 6.660 6.670 6.680 6.590 6.870 7,597,012 51,193,854 6.7387 6.037 6.046 6.055 5.973 6.227 8,381,422 6.1080 -1.04%
2013-08-16 0 6.730 6.710 6.720 6.660 6.950 13,260,831 89,900,002 6.7794 6.100 6.082 6.091 6.037 6.300 14,630,044 6.1449 2.12%
2013-08-15 0 6.590 6.570 6.590 6.450 6.850 16,454,000 109,469,900 6.6531 5.973 5.955 5.973 5.846 6.209 18,152,916 6.0304 3.94%
2013-08-13 0 6.340 6.330 6.340 6.090 6.500 25,804,083 163,517,433 6.3369 5.747 5.738 5.747 5.520 5.892 28,468,418 5.7438 4.45%
2013-08-12 0 6.070 6.070 6.080 5.200 6.110 31,228,818 178,687,880 5.7219 5.502 5.502 5.511 4.713 5.538 34,453,270 5.1864 17.41%
2013-08-09 0 5.170 5.160 5.170 5.140 5.210 4,786,500 24,742,837 5.1693 4.686 4.677 4.686 4.659 4.722 5,280,718 4.6855 2.99%
2013-08-08 0 5.020 5.020 5.030 4.950 5.090 2,801,500 14,043,710 5.0129 4.550 4.550 4.559 4.487 4.614 3,090,762 4.5438 2.03%
2013-08-07 0 4.920 4.910 4.950 4.850 5.020 6,371,000 31,662,915 4.9699 4.460 4.450 4.487 4.396 4.550 7,028,821 4.5047 -0.61%
2013-08-06 0 4.950 4.950 4.960 4.900 5.030 6,766,000 33,406,755 4.9374 4.487 4.487 4.496 4.441 4.559 7,464,606 4.4754 -3.13%
2013-08-05 0 5.110 5.120 5.130 5.020 5.190 5,759,500 29,377,187 5.1006 4.632 4.641 4.650 4.550 4.704 6,354,182 4.6233 0.39%
2013-08-02 0 5.090 5.090 5.100 5.020 5.190 9,215,000 46,884,742 5.0879 4.614 4.614 4.623 4.550 4.704 10,166,471 4.6117 -2.12%
2013-08-01 0 5.200 5.190 5.200 5.140 5.270 6,577,800 34,106,175 5.1850 4.713 4.704 4.713 4.659 4.777 7,256,974 4.6998 0.00%
2013-07-31 0 5.200 5.200 5.230 5.140 5.250 6,844,436 35,691,294 5.2146 4.713 4.713 4.741 4.659 4.759 7,551,141 4.7266 0.19%
2013-07-30 0 5.190 5.180 5.200 5.110 5.340 8,021,500 41,653,550 5.1927 4.704 4.695 4.713 4.632 4.840 8,849,739 4.7068 -1.70%
2013-07-29 0 5.280 5.270 5.280 5.260 5.530 6,800,578 36,071,707 5.3042 4.786 4.777 4.786 4.768 5.012 7,502,754 4.8078 -4.69%
2013-07-26 0 5.540 5.540 5.560 5.450 5.630 6,284,292 34,792,348 5.5364 5.022 5.022 5.040 4.940 5.103 6,933,161 5.0183 1.28%
2013-07-25 0 5.470 5.470 5.480 5.410 5.560 13,024,955 71,398,292 5.4817 4.958 4.958 4.967 4.904 5.040 14,369,813 4.9686 -3.36%
2013-07-24 0 5.660 5.660 5.680 5.300 5.690 14,851,722 81,115,132 5.4617 5.130 5.130 5.148 4.804 5.157 16,385,199 4.9505 6.99%
2013-07-23 0 5.290 5.290 5.300 5.180 5.330 16,969,000 89,284,412 5.2616 4.795 4.795 4.804 4.695 4.831 18,721,091 4.7692 3.93%
2013-07-22 0 5.090 5.080 5.090 5.000 5.100 11,660,500 58,822,840 5.0446 4.614 4.605 4.614 4.532 4.623 12,864,475 4.5725 4.52%
2013-07-19 0 4.870 4.850 4.870 4.760 4.890 4,130,000 19,994,576 4.8413 4.414 4.396 4.414 4.315 4.432 4,556,433 4.3882 1.88%
2013-07-18 0 4.780 4.770 4.790 4.760 4.850 3,761,500 17,977,990 4.7795 4.333 4.324 4.342 4.315 4.396 4,149,884 4.3322 -0.83%
2013-07-17 0 4.820 4.820 4.830 4.800 4.930 3,414,000 16,596,695 4.8614 4.369 4.369 4.378 4.351 4.469 3,766,504 4.4064 -0.41%
2013-07-16 0 4.840 4.810 4.840 4.760 4.940 5,558,710 26,865,636 4.8331 4.387 4.360 4.387 4.315 4.478 6,132,660 4.3807 -0.41%
2013-07-15 0 4.860 4.850 4.860 4.840 4.980 6,140,000 30,055,325 4.8950 4.405 4.396 4.405 4.387 4.514 6,773,970 4.4369 0.21%
2013-07-12 0 4.850 4.850 4.860 4.830 5.250 11,811,500 59,047,625 4.9992 4.396 4.396 4.405 4.378 4.759 13,031,066 4.5313 -3.39%
2013-07-11 0 5.020 5.010 5.020 4.760 5.150 16,105,000 80,361,502 4.9898 4.550 4.541 4.550 4.315 4.668 17,767,881 4.5229 9.85%
2013-07-10 0 4.570 4.560 4.570 4.460 4.660 6,000,410 27,228,390 4.5378 4.142 4.133 4.142 4.043 4.224 6,619,967 4.1131 -0.87%
2013-07-09 0 4.610 4.610 4.620 4.600 4.780 9,805,234 46,036,477 4.6951 4.179 4.179 4.188 4.169 4.333 10,817,648 4.2557 -0.22%
2013-07-08 0 4.620 4.610 4.620 4.510 4.750 9,115,504 41,841,425 4.5901 4.188 4.179 4.188 4.088 4.305 10,056,702 4.1606 -4.55%
2013-07-05 0 4.840 4.840 4.850 4.820 5.070 8,452,765 41,494,211 4.9090 4.387 4.387 4.396 4.369 4.596 9,325,534 4.4495 -2.62%
2013-07-04 0 4.970 4.970 4.980 4.810 5.090 14,951,093 74,661,643 4.9937 4.505 4.505 4.514 4.360 4.614 16,494,830 4.5264 3.54%
2013-07-03 0 4.800 4.800 4.810 4.800 5.040 11,042,730 53,868,600 4.8782 4.351 4.351 4.360 4.351 4.568 12,182,919 4.4216 -5.88%
2013-07-02 0 5.100 5.090 5.100 5.090 5.390 13,566,235 70,060,798 5.1644 4.623 4.614 4.623 4.614 4.886 14,966,982 4.6810 2.20%
2013-06-28 0 4.990 4.980 4.990 4.910 5.090 14,073,670 70,208,310 4.9886 4.523 4.514 4.523 4.450 4.614 15,526,811 4.5217 -2.16%
2013-06-27 0 5.100 5.100 5.110 5.000 5.350 15,043,313 77,332,830 5.1407 4.623 4.623 4.632 4.532 4.849 16,596,572 4.6596 0.20%
2013-06-26 0 5.090 5.080 5.090 5.050 5.300 9,551,612 48,724,851 5.1012 4.614 4.605 4.614 4.577 4.804 10,537,839 4.6238 -1.17%
2013-06-25 0 5.150 5.140 5.150 4.920 5.590 11,690,935 60,856,631 5.2055 4.668 4.659 4.668 4.460 5.067 12,898,053 4.7183 -7.21%
2013-06-24 0 5.550 5.550 5.560 5.550 5.960 9,809,064 56,300,541 5.7396 5.031 5.031 5.040 5.031 5.402 10,821,874 5.2025 -6.72%
2013-06-21 0 5.950 5.920 5.930 5.780 6.130 19,882,068 118,276,653 5.9489 5.393 5.366 5.375 5.239 5.556 21,934,940 5.3922 -2.46%
2013-06-20 0 6.100 6.090 6.110 6.080 6.380 10,237,682 62,731,302 6.1275 5.529 5.520 5.538 5.511 5.783 11,294,748 5.5540 -5.13%
2013-06-19 0 6.430 6.410 6.440 6.340 6.580 5,034,852 32,292,367 6.4138 5.828 5.810 5.837 5.747 5.964 5,554,713 5.8135 -2.58%
2013-06-18 0 6.600 6.580 6.610 6.500 6.640 4,166,701 27,293,817 6.5505 5.982 5.964 5.991 5.892 6.019 4,596,923 5.9374 -0.60%
2013-06-17 0 6.640 6.630 6.660 6.610 6.840 3,310,500 22,140,275 6.6879 6.019 6.010 6.037 5.991 6.200 3,652,317 6.0620 -1.78%
2013-06-14 0 6.760 6.780 6.790 6.750 6.930 4,751,500 32,558,295 6.8522 6.127 6.145 6.155 6.118 6.281 5,242,104 6.2109 0.00%
2013-06-13 0 6.760 6.760 6.770 6.590 6.860 7,117,240 47,771,166 6.7120 6.127 6.127 6.136 5.973 6.218 7,852,112 6.0839 0.00%
2013-06-11 0 6.760 6.750 6.760 6.750 7.100 6,609,900 45,257,306 6.8469 6.127 6.118 6.127 6.118 6.436 7,292,388 6.2061 -4.25%
2013-06-10 0 7.060 7.050 7.060 7.050 7.230 6,407,000 45,479,332 7.0984 6.399 6.390 6.399 6.390 6.553 7,068,538 6.4341 -3.68%
2013-06-07 0 7.330 7.320 7.330 7.300 7.480 2,228,074 16,432,309 7.3751 6.644 6.635 6.644 6.617 6.780 2,458,128 6.6849 0.27%
2013-06-06 0 7.310 7.300 7.310 7.250 7.400 2,516,500 18,368,165 7.2991 6.626 6.617 6.626 6.571 6.707 2,776,335 6.6160 -1.75%
2013-06-05 0 7.440 7.430 7.450 7.370 7.620 4,099,186 30,557,246 7.4545 6.744 6.735 6.753 6.680 6.907 4,522,437 6.7568 -2.36%
2013-06-04 0 7.620 7.600 7.620 7.560 7.690 6,661,548 50,685,312 7.6086 6.907 6.889 6.907 6.852 6.970 7,349,369 6.8966 1.60%
2013-06-03 0 7.500 7.510 7.520 7.060 7.640 5,821,897 43,512,814 7.4740 6.798 6.807 6.816 6.399 6.925 6,423,022 6.7745 -2.60%
2013-05-31 0 7.700 7.640 7.700 7.520 7.750 11,472,202 87,988,790 7.6697 6.979 6.925 6.979 6.816 7.025 12,656,735 6.9519 4.19%
2013-05-30 0 7.390 7.400 7.410 7.310 7.460 5,722,697 42,108,692 7.3582 6.698 6.707 6.717 6.626 6.762 6,313,579 6.6695 0.54%
2013-05-29 0 7.350 7.340 7.380 7.330 7.490 5,570,223 41,087,576 7.3763 6.662 6.653 6.689 6.644 6.789 6,145,362 6.6859 -1.46%
2013-05-28 0 7.760 7.760 7.770 7.510 7.770 5,357,000 41,192,297 7.6894 6.761 6.761 6.770 6.543 6.770 6,148,455 6.6996 2.24%
2013-05-27 0 7.590 7.580 7.600 7.470 7.610 2,954,297 22,312,853 7.5527 6.613 6.604 6.622 6.508 6.630 3,390,771 6.5805 1.61%
2013-05-24 0 7.470 7.470 7.480 7.440 7.640 5,141,000 38,530,875 7.4948 6.508 6.508 6.517 6.482 6.657 5,900,543 6.5301 0.27%
2013-05-23 0 7.450 7.450 7.470 7.360 7.520 4,127,010 30,721,420 7.4440 6.491 6.491 6.508 6.413 6.552 4,736,744 6.4858 -1.32%
2013-05-22 0 7.550 7.530 7.550 7.380 7.580 4,151,250 31,032,237 7.4754 6.578 6.561 6.578 6.430 6.604 4,764,565 6.5131 0.40%
2013-05-21 0 7.520 7.510 7.520 7.430 7.600 11,077,370 83,337,286 7.5232 6.552 6.543 6.552 6.474 6.622 12,713,966 6.5548 2.59%
2013-05-20 0 7.330 7.320 7.330 7.260 7.530 16,141,324 118,015,801 7.3114 6.386 6.378 6.386 6.325 6.561 18,526,080 6.3703 -4.43%
2013-05-16 0 7.670 7.650 7.660 7.650 7.890 17,493,500 135,274,252 7.7328 6.683 6.665 6.674 6.665 6.874 20,078,029 6.7374 -3.64%
2013-05-15 0 7.960 7.960 7.970 7.920 8.190 8,150,409 65,347,007 8.0176 6.935 6.935 6.944 6.901 7.136 9,354,569 6.9856 -1.36%
2013-05-14 0 8.070 8.060 8.070 8.020 8.260 8,595,060 69,564,655 8.0936 7.031 7.022 7.031 6.988 7.197 9,864,913 7.0517 -2.30%
2013-05-13 0 8.260 8.250 8.260 8.250 8.430 4,683,500 38,851,342 8.2954 7.197 7.188 7.197 7.188 7.345 5,375,451 7.2276 -2.82%
2013-05-10 0 8.500 8.500 8.510 8.390 8.590 3,971,000 33,653,722 8.4749 7.406 7.406 7.415 7.310 7.484 4,557,684 7.3840 -1.96%
2013-05-09 0 8.670 8.650 8.680 8.600 8.860 3,675,818 31,926,433 8.6855 7.554 7.537 7.563 7.493 7.720 4,218,892 7.5675 1.64%
2013-05-08 0 8.530 8.520 8.530 8.300 8.530 4,708,875 39,748,717 8.4412 7.432 7.423 7.432 7.232 7.432 5,404,575 7.3546 1.67%
2013-05-07 0 8.390 8.380 8.420 8.340 8.450 4,036,000 33,854,732 8.3882 7.310 7.301 7.336 7.266 7.362 4,632,288 7.3084 -1.06%
2013-05-06 0 8.480 8.470 8.480 8.360 8.500 4,353,000 36,794,903 8.4528 7.388 7.380 7.388 7.284 7.406 4,996,122 7.3647 1.31%
2013-05-03 0 8.370 8.360 8.370 8.340 8.560 7,191,422 60,506,480 8.4137 7.293 7.284 7.293 7.266 7.458 8,253,899 7.3307 -0.59%
2013-05-02 0 8.420 8.420 8.430 8.350 8.590 4,954,378 41,675,695 8.4119 7.336 7.336 7.345 7.275 7.484 5,686,349 7.3291 -2.32%
2013-04-30 0 8.620 8.600 8.620 8.480 8.750 5,232,614 44,764,490 8.5549 7.510 7.493 7.510 7.388 7.624 6,005,692 7.4537 0.23%
2013-04-29 0 8.600 8.590 8.600 8.500 8.730 5,822,500 49,947,112 8.5783 7.493 7.484 7.493 7.406 7.606 6,682,729 7.4741 -1.60%
2013-04-26 0 8.740 8.730 8.740 8.700 9.140 10,451,000 92,427,852 8.8439 7.615 7.606 7.615 7.580 7.963 11,995,054 7.7055 -0.11%
2013-04-25 0 8.750 8.730 8.750 8.480 8.780 10,871,600 94,283,174 8.6724 7.624 7.606 7.624 7.388 7.650 12,477,795 7.5561 4.17%
2013-04-24 0 8.400 8.390 8.400 8.230 8.450 10,698,000 88,766,502 8.2975 7.319 7.310 7.319 7.171 7.362 12,278,547 7.2294 2.56%
2013-04-23 0 8.190 8.180 8.190 8.160 8.440 11,576,500 95,224,480 8.2257 7.136 7.127 7.136 7.110 7.354 13,286,838 7.1668 -1.92%
2013-04-22 0 8.350 8.350 8.360 8.270 8.520 5,692,500 47,575,565 8.3576 7.275 7.275 7.284 7.205 7.423 6,533,523 7.2818 -0.83%
2013-04-19 0 8.420 8.410 8.420 8.100 8.460 17,039,587 141,643,682 8.3126 7.336 7.327 7.336 7.057 7.371 19,557,054 7.2426 3.69%
2013-04-18 0 8.120 8.110 8.130 8.040 8.230 5,501,888 44,768,763 8.1370 7.075 7.066 7.083 7.005 7.171 6,314,749 7.0896 -1.34%
2013-04-17 0 8.230 8.230 8.260 8.110 8.450 6,992,840 57,497,633 8.2224 7.171 7.171 7.197 7.066 7.362 8,025,978 7.1639 -0.96%
2013-04-16 0 8.310 8.300 8.310 7.840 8.470 26,393,312 214,440,324 8.1248 7.240 7.232 7.240 6.831 7.380 30,292,719 7.0789 -3.37%
2013-04-15 0 8.600 8.600 8.610 8.590 8.990 19,832,139 173,222,670 8.7344 7.493 7.493 7.502 7.484 7.833 22,762,184 7.6101 -9.95%
2013-04-12 0 9.550 9.520 9.540 9.500 9.730 2,943,713 28,162,374 9.5670 8.321 8.295 8.312 8.277 8.478 3,378,624 8.3355 -1.95%
2013-04-11 0 9.740 9.740 9.750 9.520 9.800 5,493,700 53,167,945 9.6780 8.486 8.486 8.495 8.295 8.539 6,305,352 8.4322 -1.81%
2013-04-10 0 9.920 9.920 9.930 9.610 9.950 7,439,408 73,364,445 9.8616 8.643 8.643 8.652 8.373 8.669 8,538,523 8.5922 4.75%
2013-04-09 0 9.470 9.470 9.520 9.400 9.640 7,116,000 67,602,842 9.5001 8.251 8.251 8.295 8.190 8.399 8,167,334 8.2772 -1.46%
2013-04-08 0 9.610 9.610 9.620 9.350 9.660 3,060,318 29,215,484 9.5466 8.373 8.373 8.382 8.146 8.417 3,512,456 8.3177 3.44%
2013-04-05 0 9.290 9.280 9.290 9.230 9.600 9,443,671 87,772,287 9.2943 8.094 8.085 8.094 8.042 8.364 10,838,900 8.0979 -5.01%
2013-04-03 0 9.780 9.790 9.800 9.640 10.10 12,966,325 127,033,249 9.7972 8.521 8.530 8.539 8.399 8.800 14,881,999 8.5360 -4.31%
2013-04-02 0 10.22 10.22 10.24 10.10 10.50 4,970,777 50,678,834 10.195 8.904 8.904 8.922 8.800 9.148 5,705,171 8.8830 -1.92%
2013-03-28 0 10.42 10.40 10.42 10.26 10.56 4,252,770 44,174,328 10.387 9.079 9.061 9.079 8.939 9.201 4,881,084 9.0501 -0.57%
2013-03-27 0 10.48 10.46 10.48 10.42 10.64 5,390,500 56,565,670 10.494 9.131 9.114 9.131 9.079 9.270 6,186,905 9.1428 -0.76%
2013-03-26 0 10.56 10.54 10.58 10.38 10.68 4,399,000 46,452,943 10.560 9.201 9.183 9.218 9.044 9.305 5,048,918 9.2006 1.73%
2013-03-25 0 10.38 10.40 10.42 10.36 11.04 7,054,000 74,536,402 10.567 9.044 9.061 9.079 9.026 9.619 8,096,174 9.2064 -5.46%
2013-03-22 0 10.98 10.98 11.00 10.76 11.10 4,823,100 52,551,962 10.896 9.567 9.567 9.584 9.375 9.671 5,535,676 9.4933 2.23%
2013-03-21 0 10.74 10.70 10.76 10.68 11.06 7,301,500 78,514,584 10.753 9.358 9.323 9.375 9.305 9.636 8,380,240 9.3690 -2.89%
2013-03-20 0 11.06 11.08 11.10 10.62 11.10 12,080,673 132,325,734 10.954 9.636 9.654 9.671 9.253 9.671 13,865,499 9.5435 4.14%
2013-03-19 0 10.62 10.60 10.62 10.10 10.64 11,524,000 120,583,420 10.464 9.253 9.236 9.253 8.800 9.270 13,226,582 9.1167 4.53%
2013-03-18 0 10.16 10.16 10.18 10.00 10.24 4,536,500 45,746,482 10.084 8.852 8.852 8.870 8.713 8.922 5,206,733 8.7860 0.99%
2013-03-15 0 10.06 10.04 10.06 10.04 10.16 2,127,500 21,467,862 10.091 8.765 8.748 8.765 8.748 8.852 2,441,822 8.7917 0.00%
2013-03-14 0 10.06 10.06 10.08 9.960 10.30 5,541,494 55,662,736 10.045 8.765 8.765 8.782 8.678 8.974 6,360,207 8.7517 -2.71%
2013-03-13 0 10.34 10.28 10.34 10.28 10.46 3,230,500 33,434,630 10.350 9.009 8.957 9.009 8.957 9.114 3,707,781 9.0174 1.37%
2013-03-12 0 10.20 10.20 10.24 10.12 10.64 6,897,500 71,886,260 10.422 8.887 8.887 8.922 8.817 9.270 7,916,552 9.0805 -0.97%
2013-03-11 0 10.30 10.30 10.32 10.00 10.40 4,837,500 49,795,064 10.294 8.974 8.974 8.992 8.713 9.061 5,552,203 8.9685 1.78%
2013-03-08 0 10.12 10.08 10.14 10.06 10.22 4,346,870 44,011,684 10.125 8.817 8.782 8.835 8.765 8.904 4,989,086 8.8216 -0.98%
2013-03-07 0 10.22 10.22 10.24 10.08 10.24 4,324,000 44,052,780 10.188 8.904 8.904 8.922 8.782 8.922 4,962,837 8.8765 2.20%
2013-03-06 0 10.00 10.00 10.02 10.00 10.12 5,213,000 52,448,582 10.061 8.713 8.713 8.730 8.713 8.817 5,983,180 8.7660 -1.77%
2013-03-05 0 10.18 10.14 10.18 10.10 10.24 2,370,313 24,056,663 10.149 8.870 8.835 8.870 8.800 8.922 2,720,508 8.8427 0.00%
2013-03-04 0 10.18 10.14 10.16 10.00 10.22 4,825,205 48,855,271 10.125 8.870 8.835 8.852 8.713 8.904 5,538,092 8.8217 1.60%
2013-03-01 0 10.02 10.02 10.04 9.970 10.20 8,424,606 84,478,572 10.028 8.730 8.730 8.748 8.687 8.887 9,669,276 8.7368 -1.96%
2013-02-28 0 10.22 10.20 10.22 10.20 10.36 4,927,537 50,692,417 10.288 8.904 8.887 8.904 8.887 9.026 5,655,542 8.9633 -1.92%
2013-02-27 0 10.42 10.38 10.40 10.34 10.64 5,477,780 57,277,767 10.456 9.079 9.044 9.061 9.009 9.270 6,287,080 9.1104 0.77%
2013-02-26 0 10.34 10.34 10.36 10.20 10.44 6,399,400 65,983,778 10.311 9.009 9.009 9.026 8.887 9.096 7,344,862 8.9837 1.77%
2013-02-25 0 10.16 10.14 10.18 10.12 10.32 3,056,000 31,142,235 10.191 8.852 8.835 8.870 8.817 8.992 3,507,500 8.8788 -2.50%
2013-02-22 0 10.42 10.40 10.42 10.00 10.42 5,643,001 58,080,115 10.292 9.079 9.061 9.079 8.713 9.079 6,476,711 8.9675 3.78%
2013-02-21 0 10.04 10.00 10.04 9.940 10.20 12,500,061 125,340,053 10.027 8.748 8.713 8.748 8.660 8.887 14,346,848 8.7364 -3.65%
2013-02-20 0 10.42 10.42 10.46 10.36 10.64 5,248,510 54,666,720 10.416 9.079 9.079 9.114 9.026 9.270 6,023,937 9.0749 -1.14%
2013-02-19 0 10.54 10.54 10.58 10.48 10.66 5,676,500 59,884,477 10.550 9.183 9.183 9.218 9.131 9.288 6,515,159 9.1916 -0.94%
2013-02-18 0 10.64 10.62 10.64 10.52 10.82 6,698,500 70,979,530 10.596 9.270 9.253 9.270 9.166 9.427 7,688,151 9.2323 -3.45%
2013-02-15 0 11.02 11.00 11.06 10.72 11.08 5,669,806 61,887,541 10.915 9.601 9.584 9.636 9.340 9.654 6,507,476 9.5102 -1.08%
2013-02-14 0 11.14 11.10 11.14 11.08 11.30 3,824,070 42,642,408 11.151 9.706 9.671 9.706 9.654 9.845 4,389,047 9.7156 -0.71%
2013-02-08 0 11.22 11.22 11.24 11.16 11.30 3,512,500 39,380,531 11.212 9.776 9.776 9.793 9.723 9.845 4,031,445 9.7683 -0.36%
2013-02-07 0 11.26 11.24 11.26 11.16 11.42 2,771,500 31,113,700 11.226 9.811 9.793 9.811 9.723 9.950 3,180,968 9.7812 -1.05%
2013-02-06 0 11.38 11.36 11.38 11.32 11.50 1,936,000 22,019,415 11.374 9.915 9.898 9.915 9.863 10.02 2,222,029 9.9096 0.18%
2013-02-05 0 11.36 11.36 11.38 11.30 11.50 4,664,000 53,031,215 11.370 9.898 9.898 9.915 9.845 10.02 5,353,070 9.9067 -1.22%
2013-02-04 0 11.50 11.50 11.52 11.48 11.76 3,624,500 41,940,065 11.571 10.02 10.02 10.04 10.00 10.25 4,159,992 10.082 0.00%
2013-02-01 0 11.50 11.48 11.50 11.40 11.58 5,445,800 62,706,119 11.515 10.02 10.00 10.02 9.933 10.09 6,250,375 10.032 -1.54%
2013-01-31 0 11.68 11.68 11.70 11.56 11.80 4,770,534 55,767,768 11.690 10.18 10.18 10.19 10.07 10.28 5,475,343 10.185 0.69%
2013-01-30 0 11.60 11.60 11.64 11.54 11.78 4,275,500 49,829,612 11.655 10.11 10.11 10.14 10.05 10.26 4,907,172 10.154 -0.85%
2013-01-29 0 11.70 11.70 11.72 11.52 11.70 2,084,500 24,212,627 11.616 10.19 10.19 10.21 10.04 10.19 2,392,469 10.120 1.21%
2013-01-28 0 11.56 11.54 11.56 11.50 11.70 3,699,600 42,727,237 11.549 10.07 10.05 10.07 10.02 10.19 4,246,187 10.062 -0.69%
2013-01-25 0 11.64 11.64 11.66 11.60 12.02 11,075,228 129,801,189 11.720 10.14 10.14 10.16 10.11 10.47 12,711,507 10.211 -3.32%
2013-01-24 0 12.04 12.04 12.06 12.00 12.24 4,276,000 51,551,860 12.056 10.49 10.49 10.51 10.46 10.66 4,907,746 10.504 -2.11%
2013-01-23 0 12.30 12.24 12.26 12.16 12.40 9,787,777 119,908,538 12.251 10.72 10.66 10.68 10.59 10.80 11,233,845 10.674 1.32%
2013-01-22 0 12.14 12.10 12.12 11.94 12.14 4,010,204 48,374,908 12.063 10.58 10.54 10.56 10.40 10.58 4,602,681 10.510 0.66%
2013-01-21 0 12.06 12.04 12.08 12.00 12.14 2,088,500 25,176,580 12.055 10.51 10.49 10.53 10.46 10.58 2,397,060 10.503 -0.33%
2013-01-18 0 12.10 12.08 12.10 11.94 12.12 5,556,900 66,945,572 12.047 10.54 10.53 10.54 10.40 10.56 6,377,889 10.497 1.34%
2013-01-17 0 11.94 11.94 11.96 11.80 12.16 7,328,000 87,389,898 11.925 10.40 10.40 10.42 10.28 10.59 8,410,655 10.390 -1.81%
2013-01-16 0 12.16 12.12 12.14 11.80 12.22 13,972,314 167,694,749 12.002 10.59 10.56 10.58 10.28 10.65 16,036,615 10.457 4.11%
2013-01-15 0 11.68 11.66 11.68 11.60 11.76 7,174,400 83,759,874 11.675 10.18 10.16 10.18 10.11 10.25 8,234,362 10.172 0.69%
2013-01-14 0 11.60 11.58 11.62 11.52 11.74 7,883,223 91,311,450 11.583 10.11 10.09 10.12 10.04 10.23 9,047,908 10.092 -1.53%
2013-01-11 0 11.78 11.76 11.78 11.66 11.96 9,382,500 110,668,120 11.795 10.26 10.25 10.26 10.16 10.42 10,768,692 10.277 1.38%
2013-01-10 0 11.62 11.60 11.62 11.56 11.86 17,556,570 205,474,983 11.704 10.12 10.11 10.12 10.07 10.33 20,150,417 10.197 -1.86%
2013-01-09 0 11.84 11.82 11.86 11.80 12.10 7,789,678 92,735,102 11.905 10.32 10.30 10.33 10.28 10.54 8,940,543 10.372 -1.50%
2013-01-08 0 12.02 12.00 12.02 11.88 12.06 4,650,000 55,747,675 11.989 10.47 10.46 10.47 10.35 10.51 5,337,001 10.446 0.33%
2013-01-07 0 11.98 11.98 12.00 11.90 12.34 16,355,000 197,485,752 12.075 10.44 10.44 10.46 10.37 10.75 18,771,324 10.521 -1.96%
2013-01-04 0 12.22 12.20 12.26 12.16 12.52 15,964,600 196,082,616 12.282 10.65 10.63 10.68 10.59 10.91 18,323,246 10.701 -4.98%
2013-01-03 0 12.86 12.84 12.88 12.66 12.96 8,900,775 114,307,600 12.842 11.20 11.19 11.22 11.03 11.29 10,215,796 11.189 1.58%
2013-01-02 0 12.66 12.66 12.70 12.22 12.70 10,335,812 128,996,820 12.481 11.03 11.03 11.07 10.65 11.07 11,862,848 10.874 4.63%
2012-12-31 0 12.10 12.10 12.16 12.06 12.20 1,620,000 19,642,145 12.125 10.54 10.54 10.59 10.51 10.63 1,859,342 10.564 -0.82%
2012-12-28 0 12.20 12.18 12.20 12.14 12.38 2,993,500 36,564,450 12.215 10.63 10.61 10.63 10.58 10.79 3,435,766 10.642 0.33%
2012-12-27 0 12.16 12.14 12.18 12.08 12.30 1,989,400 24,225,905 12.177 10.59 10.58 10.61 10.53 10.72 2,283,318 10.610 0.83%
2012-12-24 0 12.06 12.06 12.08 11.76 12.16 1,596,500 19,282,629 12.078 10.51 10.51 10.53 10.25 10.59 1,832,370 10.523 1.17%
2012-12-21 0 11.92 11.94 11.96 11.86 12.24 12,322,800 147,721,068 11.988 10.39 10.40 10.42 10.33 10.66 14,143,398 10.445 -3.72%
2012-12-20 0 12.38 12.36 12.38 12.22 12.42 3,584,850 44,207,787 12.332 10.79 10.77 10.79 10.65 10.82 4,114,484 10.744 0.16%
2012-12-19 0 12.36 12.36 12.38 12.26 12.46 6,009,250 74,248,490 12.356 10.77 10.77 10.79 10.68 10.86 6,897,070 10.765 -1.75%
2012-12-18 0 12.58 12.56 12.58 12.34 12.66 7,324,300 91,751,974 12.527 10.96 10.94 10.96 10.75 11.03 8,406,409 10.915 3.11%
2012-12-17 0 12.20 12.22 12.24 12.20 12.50 7,688,200 94,655,555 12.312 10.63 10.65 10.66 10.63 10.89 8,824,072 10.727 -2.40%
2012-12-14 0 12.50 12.48 12.52 12.42 12.62 12,935,000 161,799,175 12.509 10.89 10.87 10.91 10.82 11.00 14,846,046 10.898 -1.11%
2012-12-13 0 12.64 12.66 12.70 12.60 13.02 7,654,000 97,532,959 12.743 11.01 11.03 11.07 10.98 11.34 8,784,819 11.102 -2.47%
2012-12-12 0 12.96 12.94 12.96 12.78 12.96 4,759,735 61,289,069 12.877 11.29 11.27 11.29 11.13 11.29 5,462,949 11.219 1.09%
2012-12-11 0 12.82 12.80 12.82 12.76 13.08 4,092,459 52,642,635 12.863 11.17 11.15 11.17 11.12 11.40 4,697,088 11.208 -1.23%
2012-12-10 0 12.98 12.92 12.98 12.84 13.02 4,986,316 64,454,243 12.926 11.31 11.26 11.31 11.19 11.34 5,723,006 11.262 1.25%
2012-12-07 0 12.82 12.80 12.82 12.80 13.00 4,773,000 61,511,275 12.887 11.17 11.15 11.17 11.15 11.33 5,478,174 11.228 0.16%
2012-12-06 0 12.80 12.78 12.82 12.76 13.22 10,607,244 136,598,250 12.878 11.15 11.13 11.17 11.12 11.52 12,174,382 11.220 -3.61%
2012-12-05 0 13.28 13.30 13.32 13.02 13.32 3,714,666 48,867,137 13.155 11.57 11.59 11.61 11.34 11.61 4,263,479 11.462 0.30%
2012-12-04 0 13.24 13.18 13.26 13.00 13.26 3,273,000 43,001,200 13.138 11.54 11.48 11.55 11.33 11.55 3,756,560 11.447 0.46%
2012-12-03 0 13.18 13.18 13.20 12.90 13.24 3,536,220 46,491,789 13.147 11.48 11.48 11.50 11.24 11.54 4,058,669 11.455 0.30%
2012-11-30 0 13.14 13.10 13.20 13.04 13.22 3,097,424 40,768,635 13.162 11.45 11.41 11.50 11.36 11.52 3,555,044 11.468 0.77%
2012-11-29 0 13.04 13.06 13.08 13.00 13.20 6,147,698 80,361,321 13.072 11.36 11.38 11.40 11.33 11.50 7,055,973 11.389 -1.51%
2012-11-28 0 13.24 13.22 13.24 13.12 13.38 4,509,250 59,620,075 13.222 11.54 11.52 11.54 11.43 11.66 5,175,457 11.520 -2.22%
2012-11-27 0 13.54 13.52 13.56 13.28 13.68 6,981,200 94,479,284 13.533 11.80 11.78 11.81 11.57 11.92 8,012,618 11.791 0.74%
2012-11-26 0 13.44 13.44 13.46 13.38 13.54 2,854,000 38,376,027 13.446 11.71 11.71 11.73 11.66 11.80 3,275,656 11.716 1.51%
2012-11-23 0 13.24 13.24 13.26 13.02 13.28 1,986,000 26,213,645 13.199 11.54 11.54 11.55 11.34 11.57 2,279,416 11.500 0.91%
2012-11-22 0 13.12 13.14 13.16 13.10 13.28 1,612,000 21,204,177 13.154 11.43 11.45 11.47 11.41 11.57 1,850,161 11.461 -0.46%
2012-11-21 0 13.18 13.16 13.20 12.96 13.30 4,093,200 53,659,738 13.109 11.48 11.47 11.50 11.29 11.59 4,697,939 11.422 1.07%
2012-11-20 0 13.04 13.04 13.12 13.04 13.48 3,598,000 47,857,469 13.301 11.36 11.36 11.43 11.36 11.74 4,129,577 11.589 -1.36%
2012-11-19 0 13.22 13.24 13.26 13.04 13.26 2,052,384 27,092,726 13.201 11.52 11.54 11.55 11.36 11.55 2,355,608 11.501 1.38%
2012-11-16 0 13.04 13.04 13.06 12.78 13.24 3,433,531 44,809,872 13.051 11.36 11.36 11.38 11.13 11.54 3,940,809 11.371 -1.95%
2012-11-15 0 13.30 13.30 13.32 13.20 13.46 3,521,350 46,900,344 13.319 11.59 11.59 11.61 11.50 11.73 4,041,602 11.604 -1.04%
2012-11-14 0 13.44 13.40 13.48 13.30 13.50 2,735,000 36,734,498 13.431 11.71 11.68 11.74 11.59 11.76 3,139,075 11.702 0.60%
2012-11-13 0 13.36 13.32 13.34 13.12 13.46 6,147,300 81,384,475 13.239 11.64 11.61 11.62 11.43 11.73 7,055,516 11.535 -0.45%
2012-11-12 0 13.42 13.42 13.44 13.38 13.70 4,722,500 64,218,485 13.598 11.69 11.69 11.71 11.66 11.94 5,420,213 11.848 -0.45%
2012-11-09 0 13.48 13.48 13.50 13.36 13.66 5,415,000 73,248,667 13.527 11.74 11.74 11.76 11.64 11.90 6,215,024 11.786 0.75%
2012-11-08 0 13.38 13.36 13.40 13.22 13.70 8,509,600 114,501,543 13.456 11.66 11.64 11.68 11.52 11.94 9,766,827 11.724 -2.34%
2012-11-07 0 13.70 13.70 13.72 13.02 13.76 15,171,609 204,617,149 13.487 11.94 11.94 11.95 11.34 11.99 17,413,097 11.751 6.20%
2012-11-06 0 12.90 12.88 12.90 12.72 12.98 5,710,000 73,483,770 12.869 11.24 11.22 11.24 11.08 11.31 6,553,608 11.213 0.94%
2012-11-05 0 12.78 12.78 12.84 12.64 12.86 8,412,500 107,620,105 12.793 11.13 11.13 11.19 11.01 11.20 9,655,382 11.146 -2.89%
2012-11-02 0 13.16 13.14 13.20 13.08 13.34 5,728,000 75,503,530 13.181 11.47 11.45 11.50 11.40 11.62 6,574,268 11.485 -0.90%
2012-11-01 0 13.28 13.26 13.28 13.00 13.36 7,185,759 95,046,338 13.227 11.57 11.55 11.57 11.33 11.64 8,247,399 11.524 2.15%
2012-10-31 0 13.00 12.98 13.00 12.82 13.06 6,846,201 88,427,995 12.916 11.33 11.31 11.33 11.17 11.38 7,857,674 11.254 1.56%
2012-10-30 0 12.80 12.78 12.80 12.68 13.08 6,089,761 77,982,861 12.806 11.15 11.13 11.15 11.05 11.40 6,989,476 11.157 -2.14%
2012-10-29 0 13.08 13.10 13.14 12.42 13.16 8,461,000 108,081,712 12.774 11.40 11.41 11.45 10.82 11.47 9,711,047 11.130 6.00%
2012-10-26 0 12.34 12.32 12.38 12.32 13.00 14,414,800 180,754,918 12.540 10.75 10.73 10.79 10.73 11.33 16,544,475 10.925 -3.74%
2012-10-25 0 12.82 12.80 12.84 12.72 13.14 10,345,341 132,686,385 12.826 11.17 11.15 11.19 11.08 11.45 11,873,785 11.175 -2.14%
2012-10-24 0 13.10 13.08 13.12 12.92 13.20 10,131,000 132,858,352 13.114 11.41 11.40 11.43 11.26 11.50 11,627,777 11.426 -1.50%
2012-10-22 0 13.30 13.28 13.30 13.12 13.50 8,102,575 107,632,313 13.284 11.59 11.57 11.59 11.43 11.76 9,299,668 11.574 -1.63%
2012-10-19 0 13.52 13.52 13.54 13.44 13.66 4,823,500 65,192,670 13.516 11.78 11.78 11.80 11.71 11.90 5,536,135 11.776 -1.02%
2012-10-18 0 13.66 13.62 13.66 13.54 13.80 6,668,000 91,131,622 13.667 11.90 11.87 11.90 11.80 12.02 7,653,145 11.908 -0.44%
2012-10-17 0 13.72 13.70 13.72 13.60 13.90 4,879,377 66,901,397 13.711 11.95 11.94 11.95 11.85 12.11 5,600,267 11.946 0.00%
2012-10-16 0 13.72 13.74 13.76 13.36 13.76 6,159,500 83,770,112 13.600 11.95 11.97 11.99 11.64 11.99 7,069,518 11.849 1.18%
2012-10-15 0 13.56 13.56 13.58 13.52 13.80 8,262,436 112,452,888 13.610 11.81 11.81 11.83 11.78 12.02 9,483,147 11.858 -3.69%
2012-10-12 0 14.08 14.08 14.10 13.90 14.14 4,663,000 65,250,137 13.993 12.27 12.27 12.28 12.11 12.32 5,351,922 12.192 1.29%
2012-10-11 0 13.90 13.88 13.90 13.42 13.90 5,237,776 72,230,616 13.790 12.11 12.09 12.11 11.69 12.11 6,011,617 12.015 1.46%
2012-10-10 0 13.70 13.64 13.68 13.42 13.80 7,712,300 105,553,330 13.686 11.94 11.88 11.92 11.69 12.02 8,851,733 11.925 0.44%
2012-10-09 0 13.64 13.62 13.64 13.60 13.98 4,176,747 57,679,622 13.810 11.88 11.87 11.88 11.85 12.18 4,793,829 12.032 0.29%
2012-10-08 0 13.60 13.58 13.60 13.58 14.10 10,555,000 144,932,895 13.731 11.85 11.83 11.85 11.83 12.28 12,114,419 11.964 -5.56%
2012-10-05 0 14.40 14.38 14.40 14.32 14.48 5,210,602 75,030,921 14.400 12.55 12.53 12.55 12.48 12.62 5,980,428 12.546 1.69%
2012-10-04 0 14.16 14.12 14.20 13.94 14.24 3,618,036 51,158,801 14.140 12.34 12.30 12.37 12.15 12.41 4,152,573 12.320 0.71%
2012-10-03 0 14.06 14.06 14.10 13.88 14.24 2,898,573 40,647,065 14.023 12.25 12.25 12.28 12.09 12.41 3,326,815 12.218 -0.14%
2012-09-28 0 14.08 14.00 14.02 14.00 14.36 8,847,907 125,756,293 14.213 12.27 12.20 12.22 12.20 12.51 10,155,117 12.384 1.44%
2012-09-27 0 13.88 13.82 13.84 13.54 14.00 5,433,744 75,199,610 13.839 12.09 12.04 12.06 11.80 12.20 6,236,538 12.058 1.02%
2012-09-26 0 13.74 13.68 13.70 13.54 14.00 6,261,388 86,406,037 13.800 11.97 11.92 11.94 11.80 12.20 7,186,460 12.023 -1.86%
2012-09-25 0 14.00 14.00 14.04 13.52 14.04 6,479,009 89,510,120 13.815 12.20 12.20 12.23 11.78 12.23 7,436,232 12.037 2.34%
2012-09-24 0 13.68 13.66 13.68 13.22 13.76 6,776,000 92,150,725 13.600 11.92 11.90 11.92 11.52 11.99 7,777,101 11.849 0.29%
2012-09-21 0 13.64 13.62 13.64 13.42 13.78 9,048,400 123,106,996 13.605 11.88 11.87 11.88 11.69 12.01 10,385,231 11.854 1.94%
2012-09-20 0 13.38 13.36 13.40 13.32 13.60 7,583,000 101,644,925 13.404 11.66 11.64 11.68 11.61 11.85 8,703,329 11.679 -1.91%
2012-09-19 0 13.64 13.66 13.68 13.16 13.80 12,185,467 165,287,817 13.564 11.88 11.90 11.92 11.47 12.02 13,985,775 11.818 4.44%
2012-09-18 0 13.06 13.04 13.06 13.00 13.46 12,780,506 168,295,576 13.168 11.38 11.36 11.38 11.33 11.73 14,668,727 11.473 -4.11%
2012-09-17 0 13.62 13.60 13.66 13.50 13.88 13,248,224 180,688,991 13.639 11.87 11.85 11.90 11.76 12.09 15,205,546 11.883 1.79%
2012-09-14 0 13.38 13.36 13.38 12.30 13.46 34,540,326 445,607,280 12.901 11.66 11.64 11.66 10.72 11.73 39,643,391 11.240 15.54%
2012-09-13 0 11.58 11.56 11.58 11.54 11.80 11,668,500 135,858,795 11.643 10.09 10.07 10.09 10.05 10.28 13,392,430 10.144 -1.70%
2012-09-12 0 11.78 11.76 11.78 11.60 11.96 5,588,500 65,873,826 11.787 10.26 10.25 10.26 10.11 10.42 6,414,158 10.270 -0.17%
2012-09-11 0 11.80 11.78 11.80 11.40 11.84 5,531,000 64,477,590 11.657 10.28 10.26 10.28 9.933 10.32 6,348,162 10.157 0.51%
2012-09-10 0 11.74 11.74 11.78 11.60 11.86 12,382,250 145,714,579 11.768 10.23 10.23 10.26 10.11 10.33 14,211,631 10.253 3.71%
2012-09-07 0 11.32 11.30 11.34 11.08 11.56 16,617,997 186,958,025 11.250 9.863 9.845 9.880 9.654 10.07 19,073,177 9.8021 -2.08%
2012-09-06 0 11.56 11.54 11.58 10.96 11.60 15,311,231 173,051,790 11.302 10.07 10.05 10.09 9.549 10.11 17,573,347 9.8474 5.28%
2012-09-05 0 10.98 10.96 10.98 10.92 11.20 7,427,936 81,873,173 11.022 9.567 9.549 9.567 9.514 9.758 8,525,356 9.6035 -0.18%
2012-09-04 0 11.00 10.96 10.98 10.98 11.28 8,843,637 97,487,326 11.023 9.584 9.549 9.567 9.567 9.828 10,150,216 9.6045 -0.72%
2012-09-03 0 11.08 11.06 11.08 10.82 11.16 7,680,000 84,801,880 11.042 9.654 9.636 9.654 9.427 9.723 8,814,660 9.6205 7.99%
2012-08-31 0 10.26 10.26 10.28 10.08 10.46 4,764,873 48,931,911 10.269 8.939 8.939 8.957 8.782 9.114 5,468,846 8.9474 -1.72%
2012-08-30 0 10.44 10.42 10.44 10.24 10.46 3,730,258 38,676,310 10.368 9.096 9.079 9.096 8.922 9.114 4,281,375 9.0336 0.58%
2012-08-29 0 10.38 10.34 10.38 10.32 10.90 6,515,350 69,084,451 10.603 9.044 9.009 9.044 8.992 9.497 7,477,942 9.2384 -2.44%
2012-08-28 0 10.64 10.64 10.66 10.60 10.94 7,326,667 79,456,599 10.845 9.270 9.270 9.288 9.236 9.532 8,409,125 9.4489 -3.45%
2012-08-27 0 11.02 11.00 11.02 10.98 11.30 6,885,500 76,051,160 11.045 9.601 9.584 9.601 9.567 9.845 7,902,779 9.6233 -0.72%
2012-08-24 0 11.10 11.10 11.12 10.58 11.26 13,544,418 148,306,295 10.950 9.671 9.671 9.689 9.218 9.811 15,545,501 9.5401 0.73%
2012-08-23 0 11.02 10.96 10.98 10.28 11.10 19,234,000 206,201,796 10.721 9.601 9.549 9.567 8.957 9.671 22,075,674 9.3407 9.98%
2012-08-22 0 10.02 10.00 10.06 9.700 10.18 12,569,000 125,197,705 9.9608 8.730 8.713 8.765 8.451 8.870 14,425,972 8.6786 4.81%
2012-08-21 0 9.560 9.570 9.600 9.300 9.600 3,778,500 35,778,590 9.4690 8.329 8.338 8.364 8.103 8.364 4,336,744 8.2501 1.59%
2012-08-20 0 9.410 9.400 9.410 9.120 9.440 2,871,500 26,729,289 9.3085 8.199 8.190 8.199 7.946 8.225 3,295,742 8.1102 1.18%
2012-08-17 0 9.300 9.290 9.300 9.230 9.440 3,031,500 28,211,467 9.3061 8.103 8.094 8.103 8.042 8.225 3,479,381 8.1082 0.54%
2012-08-16 0 9.250 9.240 9.250 9.200 9.350 3,090,500 28,637,942 9.2664 8.059 8.051 8.059 8.016 8.146 3,547,097 8.0736 0.00%
2012-08-15 0 9.250 9.240 9.250 9.240 9.350 1,853,100 17,220,950 9.2930 8.059 8.051 8.059 8.051 8.146 2,126,881 8.0968 -1.60%
2012-08-14 0 9.400 9.390 9.400 9.180 9.440 7,337,500 68,330,827 9.3125 8.190 8.181 8.190 7.998 8.225 8,421,559 8.1138 -0.63%
2012-08-13 0 9.460 9.460 9.480 9.230 9.590 8,385,500 79,533,505 9.4846 8.242 8.242 8.260 8.042 8.356 9,624,393 8.2637 1.07%
2012-08-10 0 9.360 9.350 9.360 9.150 9.700 15,637,500 148,037,177 9.4668 8.155 8.146 8.155 7.972 8.451 17,947,819 8.2482 -7.87%
2012-08-09 0 10.16 10.12 10.16 9.620 10.28 5,759,548 58,496,305 10.156 8.852 8.817 8.852 8.382 8.957 6,610,477 8.8490 1.70%
2012-08-08 0 9.990 9.940 9.990 9.940 10.24 3,578,100 36,050,686 10.075 8.704 8.660 8.704 8.660 8.922 4,106,737 8.7784 -2.82%
2012-08-07 0 10.28 10.26 10.28 9.890 10.34 6,993,144 70,574,811 10.092 8.957 8.939 8.957 8.617 9.009 8,026,327 8.7929 3.94%
2012-08-06 0 9.890 9.880 9.900 9.600 9.900 5,917,000 57,929,033 9.7903 8.617 8.608 8.626 8.364 8.626 6,791,191 8.5300 4.66%
2012-08-03 0 9.450 9.450 9.480 9.340 9.480 2,796,500 26,283,752 9.3988 8.234 8.234 8.260 8.138 8.260 3,209,661 8.1889 -0.74%
2012-08-02 0 9.520 9.510 9.520 9.400 9.580 2,221,800 21,098,199 9.4960 8.295 8.286 8.295 8.190 8.347 2,550,054 8.2736 -1.65%
2012-08-01 0 9.680 9.650 9.670 9.450 9.700 4,407,500 42,388,825 9.6174 8.434 8.408 8.425 8.234 8.451 5,058,674 8.3794 -0.72%
2012-07-31 0 9.750 9.700 9.760 9.590 9.890 5,986,073 58,249,113 9.7308 8.495 8.451 8.504 8.356 8.617 6,870,469 8.4782 -1.32%
2012-07-30 0 9.880 9.830 9.890 9.450 9.900 7,993,862 77,392,718 9.6815 8.608 8.565 8.617 8.234 8.626 9,174,893 8.4353 3.13%
2012-07-27 0 9.580 9.570 9.580 9.300 9.590 6,755,100 63,927,964 9.4637 8.347 8.338 8.347 8.103 8.356 7,753,114 8.2455 5.04%
2012-07-26 0 9.120 9.120 9.130 8.980 9.250 8,792,819 80,480,040 9.1529 7.946 7.946 7.955 7.824 8.059 10,091,890 7.9747 3.40%
2012-07-25 0 8.820 8.820 8.870 8.800 9.070 7,195,900 64,202,100 8.9220 7.685 7.685 7.728 7.667 7.902 8,259,038 7.7736 -2.97%
2012-07-24 0 9.090 9.070 9.080 9.020 9.450 3,413,113 31,277,960 9.1641 7.920 7.902 7.911 7.859 8.234 3,917,374 7.9844 -1.84%
2012-07-23 0 9.260 9.250 9.260 9.240 9.490 3,477,865 32,401,491 9.3165 8.068 8.059 8.068 8.051 8.268 3,991,693 8.1172 -5.03%
2012-07-20 0 9.750 9.750 9.760 9.670 9.760 1,043,665 10,130,498 9.7067 8.495 8.495 8.504 8.425 8.504 1,197,858 8.4572 0.62%
2012-07-19 0 9.690 9.650 9.690 9.600 9.800 1,045,000 10,110,812 9.6754 8.443 8.408 8.443 8.364 8.539 1,199,391 8.4300 -0.21%
2012-07-18 0 9.710 9.700 9.710 9.580 9.930 2,320,527 22,529,433 9.7088 8.460 8.451 8.460 8.347 8.652 2,663,367 8.4590 -2.31%
2012-07-17 0 9.940 9.900 9.950 9.600 9.960 2,739,906 26,959,336 9.8395 8.660 8.626 8.669 8.364 8.678 3,144,706 8.5729 3.11%
2012-07-16 0 9.640 9.620 9.660 9.400 9.660 3,529,000 33,661,760 9.5386 8.399 8.382 8.417 8.190 8.417 4,050,382 8.3108 3.66%
2012-07-13 0 9.300 9.290 9.300 9.290 9.680 8,747,104 81,995,678 9.3740 8.103 8.094 8.103 8.094 8.434 10,039,421 8.1674 -2.41%
2012-07-12 0 9.530 9.510 9.550 9.510 9.880 6,079,000 58,861,147 9.6827 8.303 8.286 8.321 8.286 8.608 6,977,125 8.4363 -4.12%
2012-07-11 0 9.940 9.910 9.960 9.760 10.02 3,133,500 31,097,492 9.9242 8.660 8.634 8.678 8.504 8.730 3,596,450 8.6467 0.00%
2012-07-10 0 9.940 9.940 9.970 9.880 10.30 4,544,500 45,459,610 10.003 8.660 8.660 8.687 8.608 8.974 5,215,915 8.7156 -2.36%
2012-07-09 0 10.18 10.16 10.18 10.12 10.48 4,684,000 48,060,190 10.261 8.870 8.852 8.870 8.817 9.131 5,376,025 8.9397 -4.68%
2012-07-06 0 10.68 10.66 10.70 10.42 10.76 3,426,500 36,363,500 10.612 9.305 9.288 9.323 9.079 9.375 3,932,739 9.2464 -1.11%
2012-07-05 0 10.80 10.78 10.82 10.34 10.90 7,335,657 78,489,983 10.700 9.410 9.392 9.427 9.009 9.497 8,419,443 9.3225 1.89%
2012-07-04 0 10.60 10.58 10.60 10.40 10.80 7,390,000 78,658,483 10.644 9.236 9.218 9.236 9.061 9.410 8,481,815 9.2738 2.91%
2012-07-03 0 10.30 10.28 10.30 10.00 10.40 6,810,476 69,895,757 10.263 8.974 8.957 8.974 8.713 9.061 7,816,671 8.9419 1.98%
2012-06-29 0 10.10 10.08 10.10 9.460 10.10 4,699,500 46,496,030 9.8938 8.800 8.782 8.800 8.242 8.800 5,393,815 8.6202 5.32%
2012-06-28 0 9.590 9.580 9.590 9.580 9.850 1,823,500 17,664,120 9.6869 8.356 8.347 8.356 8.347 8.582 2,092,908 8.4400 -0.72%
2012-06-27 0 9.660 9.680 9.700 9.650 9.980 2,693,500 26,358,483 9.7860 8.417 8.434 8.451 8.408 8.695 3,091,444 8.5263 -1.83%
2012-06-26 0 9.840 9.840 9.850 9.810 10.18 4,412,500 43,909,117 9.9511 8.573 8.573 8.582 8.547 8.870 5,064,413 8.6701 -0.61%
2012-06-25 0 9.900 9.890 9.910 9.870 10.20 2,908,668 29,143,624 10.020 8.626 8.617 8.634 8.599 8.887 3,338,401 8.7298 -1.00%
2012-06-22 0 10.00 10.00 10.02 9.760 10.06 7,413,000 73,656,786 9.9362 8.713 8.713 8.730 8.504 8.765 8,508,213 8.6571 -3.10%
2012-06-21 0 10.32 10.28 10.30 10.28 10.94 6,030,149 62,568,033 10.376 8.992 8.957 8.974 8.957 9.532 6,921,057 9.0402 -6.18%
2012-06-20 0 11.00 10.96 11.00 10.86 11.04 2,777,149 30,504,009 10.984 9.584 9.549 9.584 9.462 9.619 3,187,451 9.5700 -0.36%
2012-06-19 0 11.04 11.00 11.04 10.94 11.06 2,634,603 28,970,427 10.996 9.619 9.584 9.619 9.532 9.636 3,023,845 9.5807 1.10%
2012-06-18 0 10.92 10.90 10.92 10.90 11.34 4,943,982 54,617,308 11.047 9.514 9.497 9.514 9.497 9.880 5,674,417 9.6252 -0.73%
2012-06-15 0 11.00 10.94 11.00 10.74 11.14 4,670,620 51,257,510 10.974 9.584 9.532 9.584 9.358 9.706 5,360,668 9.5618 2.04%
2012-06-14 0 10.78 10.78 10.80 10.68 10.98 4,659,855 50,500,502 10.837 9.392 9.392 9.410 9.305 9.567 5,348,312 9.4423 -1.82%
2012-06-13 0 10.98 10.92 10.96 10.80 11.04 8,954,175 98,196,226 10.967 9.567 9.514 9.549 9.410 9.619 10,277,085 9.5549 1.67%
2012-06-12 0 10.80 10.76 10.82 10.26 10.84 5,887,451 62,888,939 10.682 9.410 9.375 9.427 8.939 9.445 6,757,276 9.3068 3.05%
2012-06-11 0 10.48 10.46 10.50 10.22 10.50 3,503,451 36,444,936 10.403 9.131 9.114 9.148 8.904 9.148 4,021,059 9.0635 4.59%
2012-06-08 0 10.02 10.00 10.02 9.980 10.14 8,314,474 83,469,026 10.039 8.730 8.713 8.730 8.695 8.835 9,542,873 8.7467 -2.34%
2012-06-07 0 10.26 10.26 10.28 10.08 10.68 8,500,216 88,737,603 10.439 8.939 8.939 8.957 8.782 9.305 9,756,057 9.0956 -1.35%
2012-06-06 0 10.40 10.36 10.38 9.420 10.40 15,201,437 153,236,226 10.080 9.061 9.026 9.044 8.207 9.061 17,447,331 8.7828 10.76%
2012-06-05 0 9.390 9.370 9.460 9.360 9.970 10,006,740 96,468,421 9.6403 8.181 8.164 8.242 8.155 8.687 11,485,158 8.3994 0.00%
2012-06-04 0 9.390 9.380 9.390 9.100 9.420 14,616,505 135,872,037 9.2958 8.181 8.173 8.181 7.929 8.207 16,775,980 8.0992 6.34%
2012-06-01 0 8.830 8.820 8.830 8.810 9.280 4,245,024 38,065,584 8.9671 7.693 7.685 7.693 7.676 8.085 4,872,193 7.8128 -3.39%
2012-05-31 0 9.140 9.130 9.200 9.010 9.270 6,168,776 56,498,280 9.1588 7.963 7.955 8.016 7.850 8.077 7,080,165 7.9798 0.31%
2012-05-30 0 9.370 9.350 9.360 9.250 9.490 9,979,000 93,458,218 9.3655 7.939 7.922 7.931 7.837 8.041 11,777,561 7.9353 -2.90%
2012-05-29 0 9.650 9.640 9.660 9.370 9.660 4,698,000 44,751,420 9.5256 8.176 8.168 8.185 7.939 8.185 5,544,742 8.0710 1.90%
2012-05-28 0 9.470 9.470 9.480 9.370 9.510 6,063,000 57,397,110 9.4668 8.024 8.024 8.032 7.939 8.058 7,155,762 8.0211 1.39%
2012-05-25 0 9.340 9.290 9.340 9.100 9.370 6,921,500 63,915,065 9.2343 7.914 7.871 7.914 7.710 7.939 8,168,994 7.8241 1.63%
2012-05-24 0 9.190 9.190 9.200 8.900 9.270 10,919,271 99,819,077 9.1416 7.787 7.787 7.795 7.541 7.854 12,887,301 7.7455 3.03%
2012-05-23 0 8.920 8.920 8.940 8.900 9.510 11,875,990 107,775,324 9.0751 7.558 7.558 7.575 7.541 8.058 14,016,454 7.6892 -7.18%
2012-05-22 0 9.610 9.590 9.610 9.400 9.650 13,191,000 126,152,190 9.5635 8.142 8.126 8.142 7.965 8.176 15,568,475 8.1031 3.11%
2012-05-21 0 9.320 9.330 9.340 9.150 9.390 9,638,000 89,544,223 9.2907 7.897 7.905 7.914 7.753 7.956 11,375,101 7.8719 2.76%
2012-05-18 0 9.070 9.050 9.070 8.720 9.150 15,173,500 136,455,540 8.9930 7.685 7.668 7.685 7.388 7.753 17,908,290 7.6197 4.01%
2012-05-17 0 8.720 8.720 8.740 8.000 8.940 5,869,000 51,291,778 8.7394 7.388 7.388 7.405 6.778 7.575 6,926,797 7.4048 0.69%
2012-05-16 0 8.660 8.620 8.680 8.500 9.000 12,632,516 109,329,167 8.6546 7.338 7.304 7.354 7.202 7.626 14,909,332 7.3329 -6.38%
2012-05-15 0 9.250 9.250 9.260 8.970 9.510 7,899,621 72,745,075 9.2087 7.837 7.837 7.846 7.600 8.058 9,323,406 7.8024 -2.53%
2012-05-14 0 9.490 9.490 9.510 9.430 9.700 3,544,500 33,758,763 9.5243 8.041 8.041 8.058 7.990 8.219 4,183,342 8.0698 -0.63%
2012-05-11 0 9.550 9.550 9.560 9.500 9.610 3,299,702 31,430,977 9.5254 8.092 8.092 8.100 8.049 8.142 3,894,422 8.0708 0.00%
2012-05-10 0 9.550 9.540 9.550 9.510 9.650 6,541,800 62,705,966 9.5854 8.092 8.083 8.092 8.058 8.176 7,720,859 8.1216 -0.93%
2012-05-09 0 9.640 9.630 9.640 9.610 10.00 7,854,000 76,159,168 9.6969 8.168 8.159 8.168 8.142 8.473 9,269,563 8.2160 -4.55%
2012-05-08 0 10.10 10.10 10.12 10.10 10.60 5,184,700 53,060,449 10.234 8.558 8.558 8.575 8.558 8.981 6,119,162 8.6712 -1.94%
2012-05-07 0 10.30 10.28 10.30 10.00 10.48 4,829,000 49,645,924 10.281 8.727 8.710 8.727 8.473 8.880 5,699,353 8.7108 0.39%
2012-05-04 0 10.26 10.24 10.26 10.10 10.46 10,507,540 107,601,279 10.240 8.693 8.676 8.693 8.558 8.863 12,401,362 8.6766 -3.39%
2012-05-03 0 10.62 10.60 10.62 10.58 10.96 2,537,000 27,197,131 10.720 8.998 8.981 8.998 8.964 9.286 2,994,255 9.0831 -2.93%
2012-05-02 0 10.94 10.94 10.98 10.86 11.08 6,104,730 66,989,268 10.973 9.269 9.269 9.303 9.202 9.388 7,205,014 9.2976 0.74%
2012-04-30 0 10.86 10.82 10.84 10.52 11.06 9,997,500 108,287,182 10.831 9.202 9.168 9.185 8.913 9.371 11,799,395 9.1774 3.43%
2012-04-27 0 10.50 10.46 10.50 10.42 11.06 18,684,582 199,214,666 10.662 8.897 8.863 8.897 8.829 9.371 22,052,190 9.0338 -5.06%
2012-04-26 0 11.06 11.04 11.06 10.90 11.30 11,453,000 126,722,882 11.065 9.371 9.354 9.371 9.235 9.574 13,517,227 9.3749 -3.32%
2012-04-25 0 11.44 11.40 11.44 11.40 11.70 3,887,400 44,663,489 11.489 9.693 9.659 9.693 9.659 9.913 4,588,044 9.7348 -1.72%
2012-04-24 0 11.64 11.60 11.64 11.42 11.84 4,530,190 52,574,018 11.605 9.862 9.829 9.862 9.676 10.03 5,346,687 9.8330 -2.18%
2012-04-23 0 11.90 11.90 11.92 11.80 12.20 3,211,500 38,280,812 11.920 10.08 10.08 10.10 9.998 10.34 3,790,323 10.100 -2.14%
2012-04-20 0 12.16 12.14 12.16 12.12 12.28 828,191 10,099,422 12.195 10.30 10.29 10.30 10.27 10.40 977,460 10.332 -0.82%
2012-04-19 0 12.26 12.24 12.26 12.02 12.30 2,131,000 25,959,282 12.182 10.39 10.37 10.39 10.18 10.42 2,515,080 10.321 1.32%
2012-04-18 0 12.10 12.08 12.14 12.06 12.32 2,015,000 24,456,733 12.137 10.25 10.24 10.29 10.22 10.44 2,378,173 10.284 0.33%
2012-04-17 0 12.06 12.06 12.10 12.02 12.12 2,347,500 28,301,373 12.056 10.22 10.22 10.25 10.18 10.27 2,770,601 10.215 0.17%
2012-04-16 0 12.04 12.02 12.04 12.00 12.16 4,674,338 56,310,058 12.047 10.20 10.18 10.20 10.17 10.30 5,516,815 10.207 -2.59%
2012-04-13 0 12.36 12.36 12.38 12.22 12.40 5,413,580 66,841,654 12.347 10.47 10.47 10.49 10.35 10.51 6,389,294 10.462 2.32%
2012-04-12 0 12.08 12.08 12.12 12.00 12.52 4,617,914 56,271,127 12.185 10.24 10.24 10.27 10.17 10.61 5,450,222 10.325 -2.42%
2012-04-11 0 12.38 12.38 12.40 12.00 12.46 5,240,000 64,415,354 12.293 10.49 10.49 10.51 10.17 10.56 6,184,429 10.416 2.31%
2012-04-10 0 12.10 12.12 12.14 12.00 12.22 4,918,860 59,486,334 12.094 10.25 10.27 10.29 10.17 10.35 5,805,409 10.247 -1.63%
2012-04-05 0 12.30 12.28 12.30 12.00 12.40 8,603,500 104,778,960 12.179 10.42 10.40 10.42 10.17 10.51 10,154,148 10.319 -3.15%
2012-04-03 0 12.70 12.68 12.72 12.54 12.90 5,210,500 66,002,605 12.667 10.76 10.74 10.78 10.63 10.93 6,149,612 10.733 -0.31%
2012-04-02 0 12.74 12.68 12.70 12.62 13.20 2,905,000 37,003,405 12.738 10.79 10.74 10.76 10.69 11.18 3,428,582 10.793 -2.15%
2012-03-30 0 13.02 13.02 13.04 12.76 13.04 3,412,000 44,011,010 12.899 11.03 11.03 11.05 10.81 11.05 4,026,960 10.929 0.62%
2012-03-29 0 12.94 12.94 12.96 12.76 12.98 2,618,261 33,669,520 12.859 10.96 10.96 10.98 10.81 11.00 3,090,162 10.896 -0.46%
2012-03-28 0 13.00 12.98 13.00 12.80 13.68 4,118,500 53,705,277 13.040 11.01 11.00 11.01 10.85 11.59 4,860,796 11.049 -5.52%
2012-03-27 0 13.76 13.76 13.78 13.40 13.80 3,891,100 53,078,673 13.641 11.66 11.66 11.68 11.35 11.69 4,592,411 11.558 4.72%
2012-03-26 0 13.14 13.10 13.12 13.02 13.34 676,900 8,889,825 13.133 11.13 11.10 11.12 11.03 11.30 798,901 11.128 -0.90%
2012-03-23 0 13.26 13.24 13.26 12.60 13.28 4,480,906 57,844,185 12.909 11.24 11.22 11.24 10.68 11.25 5,288,520 10.938 -0.45%
2012-03-22 0 13.32 13.30 13.32 12.90 13.36 2,152,500 28,327,145 13.160 11.29 11.27 11.29 10.93 11.32 2,540,455 11.150 1.99%
2012-03-21 0 13.06 13.02 13.06 12.94 13.22 2,107,500 27,537,880 13.067 11.07 11.03 11.07 10.96 11.20 2,487,344 11.071 0.00%
2012-03-20 0 13.06 13.06 13.08 13.04 13.52 1,965,500 25,999,625 13.228 11.07 11.07 11.08 11.05 11.46 2,319,751 11.208 -1.95%
2012-03-19 0 13.32 13.32 13.36 13.30 13.70 2,231,018 29,947,501 13.423 11.29 11.29 11.32 11.27 11.61 2,633,125 11.373 -0.75%
2012-03-16 0 13.42 13.44 13.50 13.38 13.86 5,809,500 78,934,300 13.587 11.37 11.39 11.44 11.34 11.74 6,856,573 11.512 0.00%
2012-03-15 0 13.42 13.40 13.42 13.32 13.90 12,391,500 166,917,307 13.470 11.37 11.35 11.37 11.29 11.78 14,624,877 11.413 -5.76%
2012-03-14 0 14.24 14.24 14.30 14.06 14.72 4,099,500 59,291,622 14.463 12.07 12.07 12.12 11.91 12.47 4,838,372 12.254 -3.39%
2012-03-13 0 14.74 14.74 14.76 14.66 14.98 1,255,000 18,589,705 14.813 12.49 12.49 12.51 12.42 12.69 1,481,194 12.550 -1.47%
2012-03-12 0 14.96 14.92 14.98 14.58 14.98 1,135,520 16,811,760 14.805 12.68 12.64 12.69 12.35 12.69 1,340,180 12.544 -0.40%
2012-03-09 0 15.02 15.00 15.02 14.74 15.04 2,122,400 31,755,437 14.962 12.73 12.71 12.73 12.49 12.74 2,504,930 12.677 1.90%
2012-03-08 0 14.74 14.72 14.74 14.50 14.98 2,764,780 40,804,634 14.759 12.49 12.47 12.49 12.29 12.69 3,263,089 12.505 1.94%
2012-03-07 0 14.46 14.42 14.50 13.94 14.78 3,504,875 50,183,226 14.318 12.25 12.22 12.29 11.81 12.52 4,136,575 12.132 -0.14%
2012-03-06 0 14.48 14.42 14.48 14.42 15.30 3,641,000 53,318,447 14.644 12.27 12.22 12.27 12.22 12.96 4,297,234 12.408 -4.11%
2012-03-05 0 15.10 15.04 15.12 15.00 15.40 1,888,000 28,532,031 15.112 12.79 12.74 12.81 12.71 13.05 2,228,283 12.804 -1.82%
2012-03-02 0 15.38 15.36 15.38 15.20 15.40 2,110,500 32,192,246 15.253 13.03 13.01 13.03 12.88 13.05 2,490,885 12.924 1.18%
2012-03-01 0 15.20 15.18 15.24 14.94 15.48 8,882,819 134,337,135 15.123 12.88 12.86 12.91 12.66 13.12 10,483,810 12.814 -5.00%
2012-02-29 0 16.00 15.92 16.00 15.00 16.06 7,563,500 119,567,703 15.809 13.56 13.49 13.56 12.71 13.61 8,926,704 13.394 3.90%
2012-02-28 0 15.40 15.38 15.40 15.16 15.44 1,655,119 25,378,303 15.333 13.05 13.03 13.05 12.84 13.08 1,953,429 12.992 0.79%
2012-02-27 0 15.28 15.24 15.26 15.14 15.48 2,509,000 38,456,055 15.327 12.95 12.91 12.93 12.83 13.12 2,961,209 12.987 -0.78%
2012-02-24 0 15.40 15.38 15.40 15.26 15.48 2,376,500 36,569,085 15.388 13.05 13.03 13.05 12.93 13.12 2,804,828 13.038 0.65%
2012-02-23 0 15.30 15.28 15.30 14.90 15.40 4,156,000 63,393,010 15.253 12.96 12.95 12.96 12.62 13.05 4,905,055 12.924 2.14%
2012-02-22 0 14.98 14.92 15.00 14.80 15.22 5,281,900 78,854,209 14.929 12.69 12.64 12.71 12.54 12.90 6,233,881 12.649 -0.40%
2012-02-21 0 15.04 15.02 15.06 14.84 15.16 2,259,000 33,903,521 15.008 12.74 12.73 12.76 12.57 12.84 2,666,150 12.716 -0.27%
2012-02-20 0 15.08 15.02 15.06 15.00 15.42 1,894,000 28,715,775 15.161 12.78 12.73 12.76 12.71 13.07 2,235,364 12.846 -0.66%
2012-02-17 0 15.18 15.18 15.20 15.06 15.42 3,042,000 46,264,017 15.208 12.86 12.86 12.88 12.76 13.07 3,590,274 12.886 1.07%
2012-02-16 0 15.02 15.02 15.04 14.98 15.80 4,495,619 68,164,964 15.163 12.73 12.73 12.74 12.69 13.39 5,305,885 12.847 -4.33%
2012-02-15 0 15.70 15.68 15.70 15.20 15.70 2,191,861 33,938,301 15.484 13.30 13.29 13.30 12.88 13.30 2,586,910 13.119 1.95%
2012-02-14 0 15.40 15.38 15.40 15.24 15.60 1,331,394 20,406,261 15.327 13.05 13.03 13.05 12.91 13.22 1,571,357 12.986 -1.03%
2012-02-13 0 15.56 15.54 15.56 14.92 15.58 2,427,500 37,351,530 15.387 13.18 13.17 13.18 12.64 13.20 2,865,019 13.037 1.70%
2012-02-10 0 15.30 15.34 15.36 15.14 15.88 2,269,000 34,858,836 15.363 12.96 13.00 13.01 12.83 13.45 2,677,952 13.017 -2.42%
2012-02-09 0 15.68 15.62 15.68 15.10 15.78 3,555,500 55,298,100 15.553 13.29 13.23 13.29 12.79 13.37 4,196,324 13.178 1.95%
2012-02-08 0 15.38 15.38 15.46 15.08 15.48 5,112,976 78,358,552 15.325 13.03 13.03 13.10 12.78 13.12 6,034,511 12.985 1.99%
2012-02-07 0 15.08 15.08 15.10 14.70 15.56 4,324,478 64,827,890 14.991 12.78 12.78 12.79 12.46 13.18 5,103,899 12.702 -3.33%
2012-02-06 0 15.60 15.56 15.60 14.70 15.92 9,846,203 151,744,701 15.411 13.22 13.18 13.22 12.46 13.49 11,620,829 13.058 0.78%
2012-02-03 0 15.48 15.46 15.50 14.60 15.74 9,471,125 145,138,072 15.324 13.12 13.10 13.13 12.37 13.34 11,178,149 12.984 3.89%
2012-02-02 0 14.90 14.90 14.92 14.30 15.08 8,253,076 121,349,725 14.704 12.62 12.62 12.64 12.12 12.78 9,740,566 12.458 5.23%
2012-02-01 0 14.16 14.14 14.16 13.88 14.26 4,584,640 64,634,757 14.098 12.00 11.98 12.00 11.76 12.08 5,410,951 11.945 1.72%
2012-01-31 0 13.92 13.86 13.88 13.50 14.00 4,737,114 65,109,193 13.744 11.79 11.74 11.76 11.44 11.86 5,590,906 11.646 3.42%
2012-01-30 0 13.46 13.44 13.46 13.28 14.04 6,432,000 87,349,152 13.580 11.40 11.39 11.40 11.25 11.90 7,591,269 11.507 -3.72%
2012-01-27 0 13.98 13.96 13.98 13.58 14.00 7,536,248 104,158,203 13.821 11.85 11.83 11.85 11.51 11.86 8,894,541 11.710 1.16%
2012-01-26 0 13.82 13.80 13.82 13.00 13.86 12,211,545 165,720,272 13.571 11.71 11.69 11.71 11.01 11.74 14,412,488 11.498 9.51%
2012-01-20 0 12.62 12.58 12.60 12.48 12.92 3,944,500 49,949,378 12.663 10.69 10.66 10.68 10.57 10.95 4,655,435 10.729 -1.71%
2012-01-19 0 12.84 12.82 12.86 12.68 13.20 4,161,500 53,760,745 12.919 10.88 10.86 10.90 10.74 11.18 4,911,546 10.946 -1.53%
2012-01-18 0 13.04 13.00 13.04 12.94 13.20 4,476,000 58,364,252 13.039 11.05 11.01 11.05 10.96 11.18 5,282,730 11.048 -1.66%
2012-01-17 0 13.26 13.24 13.26 12.40 13.28 6,793,500 88,388,345 13.011 11.24 11.22 11.24 10.51 11.25 8,017,924 11.024 5.91%
2012-01-16 0 12.52 12.50 12.54 12.32 12.58 1,157,000 14,378,030 12.427 10.61 10.59 10.63 10.44 10.66 1,365,531 10.529 -1.42%
2012-01-13 0 12.70 12.68 12.70 12.56 12.96 1,719,000 21,803,715 12.684 10.76 10.74 10.76 10.64 10.98 2,028,823 10.747 -0.78%
2012-01-12 0 12.80 12.76 12.84 12.68 12.88 3,870,500 49,558,740 12.804 10.85 10.81 10.88 10.74 10.91 4,568,098 10.849 0.95%
2012-01-11 0 12.68 12.64 12.70 12.50 12.80 4,321,000 54,833,885 12.690 10.74 10.71 10.76 10.59 10.85 5,099,794 10.752 1.77%
2012-01-10 0 12.46 12.44 12.46 12.22 12.54 3,679,200 45,555,266 12.382 10.56 10.54 10.56 10.35 10.63 4,342,319 10.491 0.65%
2012-01-09 0 12.38 12.38 12.40 12.22 12.48 2,000,000 24,600,500 12.300 10.49 10.49 10.51 10.35 10.57 2,360,469 10.422 -1.12%
2012-01-06 0 12.52 12.54 12.58 12.40 12.72 1,851,900 23,190,381 12.522 10.61 10.63 10.66 10.51 10.78 2,185,676 10.610 -1.57%
2012-01-05 0 12.72 12.70 12.72 12.50 12.76 1,733,412 21,949,535 12.663 10.78 10.76 10.78 10.59 10.81 2,045,833 10.729 1.76%
2012-01-04 0 12.50 12.50 12.54 12.48 12.82 1,538,412 19,444,531 12.639 10.59 10.59 10.63 10.57 10.86 1,815,687 10.709 -1.57%
2012-01-03 0 12.70 12.66 12.70 12.40 12.74 2,149,071 27,196,812 12.655 10.76 10.73 10.76 10.51 10.79 2,536,408 10.723 2.92%
2011-12-30 0 12.34 12.32 12.34 12.14 12.48 1,977,171 24,303,226 12.292 10.46 10.44 10.46 10.29 10.57 2,333,526 10.415 0.65%
2011-12-29 0 12.26 12.22 12.26 12.08 12.40 2,560,800 31,283,409 12.216 10.39 10.35 10.39 10.24 10.51 3,022,345 10.351 -1.13%
2011-12-28 0 12.40 12.34 12.40 12.26 12.74 1,921,000 23,967,675 12.477 10.51 10.46 10.51 10.39 10.79 2,267,231 10.571 -3.13%
2011-12-23 0 12.80 12.74 12.80 12.50 12.98 3,178,500 40,366,630 12.700 10.85 10.79 10.85 10.59 11.00 3,751,376 10.760 2.73%
2011-12-22 0 12.46 12.40 12.52 12.18 12.62 3,416,254 42,362,970 12.400 10.56 10.51 10.61 10.32 10.69 4,031,981 10.507 -0.48%
2011-12-21 0 12.52 12.48 12.52 12.34 12.68 3,869,259 48,127,303 12.438 10.61 10.57 10.61 10.46 10.74 4,566,633 10.539 2.96%
2011-12-20 0 12.16 12.14 12.16 12.14 12.46 2,688,500 32,956,378 12.258 10.30 10.29 10.30 10.29 10.56 3,173,061 10.386 -2.25%
2011-12-19 0 12.44 12.40 12.44 12.34 12.62 3,063,060 38,000,581 12.406 10.54 10.51 10.54 10.46 10.69 3,615,129 10.512 -3.57%
2011-12-16 0 12.90 12.84 12.90 11.96 12.90 5,566,089 70,222,687 12.616 10.93 10.88 10.93 10.13 10.93 6,569,291 10.690 6.44%
2011-12-15 0 12.12 12.10 12.12 11.94 12.96 13,317,000 162,545,908 12.206 10.27 10.25 10.27 10.12 10.98 15,717,184 10.342 -8.18%
2011-12-14 0 13.20 13.16 13.24 13.10 13.32 3,398,000 44,901,903 13.214 11.18 11.15 11.22 11.10 11.29 4,010,437 11.196 -1.20%
2011-12-13 0 13.36 13.34 13.36 13.30 13.66 2,611,937 35,076,224 13.429 11.32 11.30 11.32 11.27 11.57 3,082,698 11.378 -3.05%
2011-12-12 0 13.78 13.78 13.84 13.58 14.26 1,520,500 21,002,303 13.813 11.68 11.68 11.73 11.51 12.08 1,794,547 11.703 -1.01%
2011-12-09 0 13.92 13.94 13.96 13.68 14.10 2,903,511 40,468,580 13.938 11.79 11.81 11.83 11.59 11.95 3,426,824 11.809 -2.66%
2011-12-08 0 14.30 14.28 14.36 13.80 14.44 2,541,000 36,159,375 14.230 12.12 12.10 12.17 11.69 12.23 2,998,976 12.057 1.27%
2011-12-07 0 14.12 14.00 14.12 13.70 14.18 1,513,000 21,264,100 14.054 11.96 11.86 11.96 11.61 12.01 1,785,695 11.908 2.17%
2011-12-06 0 13.82 13.82 13.84 13.70 14.10 1,940,750 26,982,555 13.903 11.71 11.71 11.73 11.61 11.95 2,290,540 11.780 -1.99%
2011-12-05 0 14.10 14.06 14.10 13.86 14.20 1,334,000 18,789,325 14.085 11.95 11.91 11.95 11.74 12.03 1,574,433 11.934 0.86%
2011-12-02 0 13.98 13.92 13.98 13.60 14.00 2,289,200 31,797,660 13.890 11.85 11.79 11.85 11.52 11.86 2,701,793 11.769 0.14%
2011-12-01 0 13.96 13.88 13.92 13.74 14.02 4,949,313 68,372,789 13.815 11.83 11.76 11.79 11.64 11.88 5,841,350 11.705 6.08%
2011-11-30 0 13.16 13.12 13.26 13.00 13.88 4,593,846 61,429,264 13.372 11.15 11.12 11.24 11.01 11.76 5,421,816 11.330 -4.08%
2011-11-29 0 13.72 13.70 13.72 13.46 13.92 5,893,300 80,822,630 13.714 11.62 11.61 11.62 11.40 11.79 6,955,477 11.620 2.85%
2011-11-28 0 13.34 13.30 13.40 13.10 13.58 3,841,000 51,376,585 13.376 11.30 11.27 11.35 11.10 11.51 4,533,281 11.333 3.09%
2011-11-25 0 12.94 12.90 13.04 12.50 13.10 5,831,500 75,232,835 12.901 10.96 10.93 11.05 10.59 11.10 6,882,538 10.931 1.25%
2011-11-24 0 12.78 12.78 12.80 11.98 12.80 3,529,500 43,794,592 12.408 10.83 10.83 10.85 10.15 10.85 4,165,638 10.513 5.45%
2011-11-23 0 12.12 12.08 12.12 11.90 12.26 3,241,000 39,175,048 12.087 10.27 10.24 10.27 10.08 10.39 3,825,140 10.241 -0.82%
2011-11-22 0 12.22 12.20 12.26 11.82 12.34 5,799,500 69,883,868 12.050 10.35 10.34 10.39 10.01 10.46 6,844,771 10.210 -0.49%
2011-11-21 0 12.28 12.30 12.32 11.96 12.34 4,024,000 48,805,633 12.129 10.40 10.42 10.44 10.13 10.46 4,749,264 10.276 -0.49%
2011-11-18 0 12.34 12.28 12.30 11.56 12.50 7,735,000 93,654,867 12.108 10.46 10.40 10.42 9.795 10.59 9,129,115 10.259 -4.34%
2011-11-17 0 12.90 12.86 12.90 12.76 13.40 9,956,000 129,593,164 13.017 10.93 10.90 10.93 10.81 11.35 11,750,416 11.029 -3.30%
2011-11-16 0 13.34 13.28 13.34 13.16 13.64 7,434,982 99,084,467 13.327 11.30 11.25 11.30 11.15 11.56 8,775,023 11.292 -4.85%
2011-11-15 0 14.02 14.00 14.02 13.82 14.12 2,599,500 36,464,723 14.028 11.88 11.86 11.88 11.71 11.96 3,068,020 11.885 -1.96%
2011-11-14 0 14.30 14.34 14.36 14.28 14.80 1,854,620 26,861,246 14.483 12.12 12.15 12.17 12.10 12.54 2,188,887 12.272 -0.42%
2011-11-11 0 14.36 14.26 14.38 13.62 14.46 4,434,500 62,611,661 14.119 12.17 12.08 12.18 11.54 12.25 5,233,750 11.963 3.01%
2011-11-10 0 13.94 13.94 13.96 13.80 14.20 5,389,000 75,319,862 13.977 11.81 11.81 11.83 11.69 12.03 6,360,284 11.842 -4.91%
2011-11-09 0 14.66 14.66 14.70 14.50 15.20 4,550,000 67,218,848 14.773 12.42 12.42 12.46 12.29 12.88 5,370,067 12.517 -1.74%
2011-11-08 0 14.92 14.92 14.96 14.78 15.16 7,306,111 109,195,204 14.946 12.64 12.64 12.68 12.52 12.84 8,622,925 12.663 2.61%
2011-11-07 0 14.54 14.50 14.54 13.98 14.68 4,146,000 59,804,110 14.425 12.32 12.29 12.32 11.85 12.44 4,893,253 12.222 1.54%
2011-11-04 0 14.32 14.26 14.30 14.20 14.58 3,684,543 52,908,564 14.360 12.13 12.08 12.12 12.03 12.35 4,348,625 12.167 3.77%
2011-11-03 0 13.80 13.88 13.92 13.54 14.00 1,623,000 22,406,220 13.805 11.69 11.76 11.79 11.47 11.86 1,915,521 11.697 -0.29%
2011-11-02 0 13.84 13.82 13.84 13.02 13.94 9,290,500 126,681,998 13.636 11.73 11.71 11.73 11.03 11.81 10,964,970 11.553 1.17%
2011-11-01 0 13.68 13.68 13.70 13.40 14.16 2,834,000 39,375,590 13.894 11.59 11.59 11.61 11.35 12.00 3,344,785 11.772 -2.01%
2011-10-31 0 13.96 13.90 13.98 13.20 14.20 2,588,136 35,923,047 13.880 11.83 11.78 11.85 11.18 12.03 3,054,608 11.760 -2.92%
2011-10-28 0 14.38 14.38 14.40 14.38 15.28 5,097,175 75,001,257 14.714 12.18 12.18 12.20 12.18 12.95 6,015,862 12.467 -0.83%
2011-10-27 0 14.50 14.46 14.50 14.26 14.74 3,123,759 45,445,108 14.548 12.29 12.25 12.29 12.08 12.49 3,686,768 12.327 2.40%
2011-10-26 0 14.16 14.14 14.20 13.90 14.40 2,881,500 40,953,875 14.213 12.00 11.98 12.03 11.78 12.20 3,400,846 12.042 2.46%
2011-10-25 0 13.82 13.80 13.86 13.50 14.02 3,853,406 52,931,236 13.736 11.71 11.69 11.74 11.44 11.88 4,547,923 11.639 2.52%
2011-10-24 0 13.48 13.46 13.48 13.06 13.60 1,937,800 25,942,018 13.387 11.42 11.40 11.42 11.07 11.52 2,287,059 11.343 5.31%
2011-10-21 0 12.80 12.70 12.78 12.60 13.12 3,029,250 38,677,535 12.768 10.85 10.76 10.83 10.68 11.12 3,575,226 10.818 -1.54%
2011-10-20 0 13.00 13.00 13.04 12.70 13.80 7,895,324 102,989,587 13.044 11.01 11.01 11.05 10.76 11.69 9,318,335 11.052 -7.80%
2011-10-19 0 14.10 14.00 14.10 13.92 14.38 4,097,500 57,797,829 14.106 11.95 11.86 11.95 11.79 12.18 4,836,011 11.952 0.86%
2011-10-18 0 13.98 13.98 14.00 13.98 15.08 3,000,735 42,883,740 14.291 11.85 11.85 11.86 11.85 12.78 3,541,571 12.109 -7.42%
2011-10-17 0 15.10 15.04 15.10 14.92 15.50 2,331,800 35,438,178 15.198 12.79 12.74 12.79 12.64 13.13 2,752,071 12.877 0.67%
2011-10-14 0 15.00 14.92 15.00 14.70 15.50 3,297,500 49,410,310 14.984 12.71 12.64 12.71 12.46 13.13 3,891,824 12.696 -1.32%
2011-10-13 0 15.20 15.18 15.28 14.84 15.76 4,901,000 75,182,315 15.340 12.88 12.86 12.95 12.57 13.35 5,784,330 12.998 0.66%
2011-10-12 0 15.10 15.10 15.18 14.52 15.46 3,388,000 51,087,020 15.079 12.79 12.79 12.86 12.30 13.10 3,998,635 12.776 2.72%
2011-10-11 0 14.70 14.66 14.70 14.48 14.88 2,422,600 35,646,550 14.714 12.46 12.42 12.46 12.27 12.61 2,859,236 12.467 5.91%
2011-10-10 0 13.88 13.88 13.98 13.20 14.64 3,569,000 49,754,437 13.941 11.76 11.76 11.85 11.18 12.40 4,212,257 11.812 -6.59%
2011-10-07 0 14.86 14.86 14.90 13.42 14.96 8,600,000 123,039,110 14.307 12.59 12.59 12.62 11.37 12.68 10,150,018 12.122 12.75%
2011-10-06 0 13.18 13.10 13.18 12.50 13.36 5,393,700 70,418,254 13.056 11.17 11.10 11.17 10.59 11.32 6,365,831 11.062 4.77%
2011-10-04 0 12.58 12.52 12.58 12.46 12.90 5,001,925 63,578,948 12.711 10.66 10.61 10.66 10.56 10.93 5,903,445 10.770 -1.41%
2011-10-03 0 12.76 12.76 12.80 12.10 13.00 4,241,487 52,823,632 12.454 10.81 10.81 10.85 10.25 11.01 5,005,950 10.552 -1.85%
2011-09-30 0 13.00 12.96 12.98 12.30 13.26 6,846,900 88,421,884 12.914 11.01 10.98 11.00 10.42 11.24 8,080,948 10.942 5.01%
2011-09-28 0 12.38 12.26 12.50 12.20 13.90 7,871,000 101,089,007 12.843 10.49 10.39 10.59 10.34 11.78 9,289,627 10.882 -2.83%
2011-09-27 0 12.74 12.72 12.74 11.54 12.82 7,187,000 89,856,051 12.503 10.79 10.78 10.79 9.778 10.86 8,482,346 10.593 10.59%
2011-09-26 0 11.52 11.54 11.58 9.940 13.34 11,773,900 135,593,224 11.516 9.761 9.778 9.812 8.422 11.30 13,895,964 9.7577 -18.18%
2011-09-23 0 14.08 14.08 14.10 14.08 15.34 10,440,000 150,319,953 14.398 11.93 11.93 11.95 11.93 13.00 12,321,649 12.200 -11.00%
2011-09-22 0 15.82 15.80 15.82 15.70 16.24 3,996,000 63,567,833 15.908 13.40 13.39 13.40 13.30 13.76 4,716,217 13.479 -2.35%
2011-09-21 0 16.20 16.18 16.20 15.74 16.40 5,023,919 80,822,551 16.088 13.73 13.71 13.73 13.34 13.90 5,929,403 13.631 3.85%
2011-09-20 0 15.60 15.60 15.70 15.00 15.94 3,864,500 60,198,886 15.577 13.22 13.22 13.30 12.71 13.51 4,561,017 13.199 2.23%
2011-09-19 0 15.26 15.32 15.36 15.20 15.92 3,974,038 61,990,322 15.599 12.93 12.98 13.01 12.88 13.49 4,690,297 13.217 -1.29%
2011-09-16 0 15.46 15.44 15.52 15.44 16.26 5,043,896 79,442,043 15.750 13.10 13.08 13.15 13.08 13.78 5,952,981 13.345 -3.98%
2011-09-15 0 16.10 16.16 16.20 16.00 16.46 2,051,501 33,211,938 16.189 13.64 13.69 13.73 13.56 13.95 2,421,252 13.717 -2.19%
2011-09-14 0 16.46 16.46 16.48 15.92 17.30 3,775,000 62,165,245 16.468 13.95 13.95 13.96 13.49 14.66 4,455,386 13.953 -3.52%
2011-09-12 0 17.06 17.06 17.10 17.00 17.50 1,882,020 32,243,310 17.132 14.45 14.45 14.49 14.40 14.83 2,221,225 14.516 -4.05%
2011-09-09 0 17.78 17.78 17.82 17.56 17.94 1,425,979 25,347,640 17.776 15.06 15.06 15.10 14.88 15.20 1,682,990 15.061 0.34%
2011-09-08 0 17.72 17.66 17.68 17.52 17.80 1,529,000 27,059,805 17.698 15.01 14.96 14.98 14.84 15.08 1,804,579 14.995 -1.01%
2011-09-07 0 17.90 17.88 17.90 17.58 18.08 2,454,092 43,759,390 17.831 15.17 15.15 15.17 14.90 15.32 2,896,404 15.108 -1.43%
2011-09-06 0 18.16 18.10 18.16 17.52 18.20 1,770,835 31,564,174 17.824 15.39 15.34 15.39 14.84 15.42 2,090,001 15.102 0.22%
2011-09-05 0 18.12 18.10 18.18 17.90 18.60 1,236,200 22,472,283 18.179 15.35 15.34 15.40 15.17 15.76 1,459,006 15.402 -1.31%
2011-09-02 0 18.36 18.30 18.32 17.68 18.70 2,526,500 45,589,390 18.044 15.56 15.51 15.52 14.98 15.84 2,981,863 15.289 0.22%
2011-09-01 0 18.32 18.20 18.32 18.00 18.50 3,304,800 60,429,005 18.285 15.52 15.42 15.52 15.25 15.67 3,900,439 15.493 0.66%
2011-08-31 0 18.20 18.12 18.26 17.46 18.26 6,708,201 120,204,224 17.919 15.42 15.35 15.47 14.79 15.47 7,917,251 15.183 5.08%
2011-08-30 0 17.32 17.32 17.34 17.00 17.44 2,193,000 37,765,956 17.221 14.68 14.68 14.69 14.40 14.78 2,588,254 14.591 -0.23%
2011-08-29 0 17.36 17.36 17.46 17.04 17.54 2,886,500 49,929,020 17.297 14.71 14.71 14.79 14.44 14.86 3,406,747 14.656 2.12%
2011-08-26 0 17.00 16.96 17.00 16.24 17.30 6,278,000 106,254,867 16.925 14.40 14.37 14.40 13.76 14.66 7,409,513 14.340 3.53%
2011-08-25 0 16.42 16.40 16.42 16.16 16.80 7,617,700 125,060,835 16.417 13.91 13.90 13.91 13.69 14.23 8,990,673 13.910 -5.09%
2011-08-24 0 17.30 17.30 17.34 17.14 17.62 3,856,500 67,041,340 17.384 14.66 14.66 14.69 14.52 14.93 4,551,575 14.729 -2.15%
2011-08-23 0 17.68 17.64 17.78 17.60 17.82 4,520,700 80,102,435 17.719 14.98 14.95 15.06 14.91 15.10 5,335,487 15.013 0.91%
2011-08-22 0 17.52 17.50 17.52 17.24 17.80 6,879,720 121,016,318 17.590 14.84 14.83 14.84 14.61 15.08 8,119,684 14.904 0.92%
2011-08-19 0 17.36 17.34 17.38 16.94 17.62 7,430,000 128,554,471 17.302 14.71 14.69 14.73 14.35 14.93 8,769,143 14.660 3.33%
2011-08-18 0 16.80 16.78 16.80 16.66 17.00 2,435,000 40,990,130 16.834 14.23 14.22 14.23 14.12 14.40 2,873,871 14.263 -1.18%
2011-08-17 0 17.00 16.98 17.00 16.64 17.40 4,297,800 72,993,725 16.984 14.40 14.39 14.40 14.10 14.74 5,072,412 14.390 0.00%
2011-08-16 0 17.00 16.98 17.00 16.68 17.18 7,019,900 119,188,681 16.979 14.40 14.39 14.40 14.13 14.56 8,285,129 14.386 2.16%
2011-08-15 0 16.64 16.58 16.64 15.94 16.90 10,980,000 178,631,151 16.269 14.10 14.05 14.10 13.51 14.32 12,958,976 13.784 -1.89%
2011-08-12 0 16.96 16.96 17.14 16.90 17.50 7,987,316 137,182,146 17.175 14.37 14.37 14.52 14.32 14.83 9,426,907 14.552 -3.20%
2011-08-11 0 17.52 17.52 17.58 16.52 17.68 10,268,000 177,938,805 17.329 14.84 14.84 14.90 14.00 14.98 12,118,649 14.683 6.05%
2011-08-10 0 16.52 16.62 16.64 16.30 16.76 3,917,501 64,805,932 16.543 14.00 14.08 14.10 13.81 14.20 4,623,570 14.016 0.98%
2011-08-09 0 16.36 16.42 16.48 16.32 17.28 7,438,694 124,961,756 16.799 13.86 13.91 13.96 13.83 14.64 8,779,404 14.234 -3.88%
2011-08-08 0 17.02 17.16 17.18 16.08 17.20 8,111,000 135,566,095 16.714 14.42 14.54 14.56 13.62 14.57 9,572,883 14.161 5.32%
2011-08-05 0 16.16 16.16 16.20 15.60 16.38 6,889,700 110,783,573 16.080 13.69 13.69 13.73 13.22 13.88 8,131,462 13.624 -4.38%
2011-08-04 0 16.90 16.82 16.92 16.30 16.92 6,027,000 100,121,500 16.612 14.32 14.25 14.34 13.81 14.34 7,113,274 14.075 2.67%
2011-08-03 0 16.46 16.36 16.42 15.60 16.50 9,270,000 149,864,060 16.167 13.95 13.86 13.91 13.22 13.98 10,940,775 13.698 6.33%
2011-08-02 0 15.48 15.44 15.48 15.32 15.56 1,612,500 24,952,290 15.474 13.12 13.08 13.12 12.98 13.18 1,903,128 13.111 -0.64%
2011-08-01 0 15.58 15.58 15.60 15.38 15.66 2,589,200 40,174,450 15.516 13.20 13.20 13.22 13.03 13.27 3,055,863 13.147 0.26%
2011-07-29 0 15.54 15.46 15.52 15.40 15.88 2,062,500 32,044,890 15.537 13.17 13.10 13.15 13.05 13.45 2,434,234 13.164 -2.02%
2011-07-28 0 15.86 15.86 15.90 15.30 15.90 4,670,947 73,106,401 15.651 13.44 13.44 13.47 12.96 13.47 5,512,813 13.261 1.15%
2011-07-27 0 15.68 15.62 15.66 15.16 15.78 5,986,284 93,336,668 15.592 13.29 13.23 13.27 12.84 13.37 7,065,219 13.211 3.57%
2011-07-26 0 15.14 15.14 15.16 14.94 15.16 2,144,000 32,329,695 15.079 12.83 12.83 12.84 12.66 12.84 2,530,423 12.776 1.07%
2011-07-25 0 14.98 14.96 14.98 14.84 15.18 1,908,171 28,640,224 15.009 12.69 12.68 12.69 12.57 12.86 2,252,089 12.717 0.27%
2011-07-22 0 14.94 14.92 14.98 14.84 15.38 2,769,000 41,386,335 14.946 12.66 12.64 12.69 12.57 13.03 3,268,070 12.664 -1.32%
2011-07-21 0 15.14 15.14 15.18 14.76 15.24 5,644,000 85,086,095 15.075 12.83 12.83 12.86 12.51 12.91 6,661,244 12.773 1.61%
2011-07-20 0 14.90 14.84 14.90 14.70 15.26 4,747,839 70,826,364 14.918 12.62 12.57 12.62 12.46 12.93 5,603,564 12.640 -1.84%
2011-07-19 0 15.18 15.18 15.20 15.00 15.74 7,743,500 118,244,744 15.270 12.86 12.86 12.88 12.71 13.34 9,139,147 12.938 -3.07%
2011-07-18 0 15.66 15.66 15.68 15.12 16.24 8,278,317 128,582,757 15.532 13.27 13.27 13.29 12.81 13.76 9,770,356 13.160 -3.57%
2011-07-15 0 16.24 16.20 16.24 15.72 16.28 4,153,520 66,247,025 15.950 13.76 13.73 13.76 13.32 13.79 4,902,128 13.514 0.62%
2011-07-14 0 16.14 16.12 16.14 15.60 16.20 7,687,500 123,132,145 16.017 13.68 13.66 13.68 13.22 13.73 9,073,053 13.571 4.81%
2011-07-13 0 15.40 15.40 15.46 14.64 15.46 8,419,830 127,266,893 15.115 13.05 13.05 13.10 12.40 13.10 9,937,375 12.807 5.05%
2011-07-12 0 14.66 14.64 14.68 14.60 15.10 5,183,000 76,841,425 14.826 12.42 12.40 12.44 12.37 12.79 6,117,156 12.562 -1.48%
2011-07-11 0 14.88 14.84 14.86 14.74 15.56 6,355,128 95,437,277 15.017 12.61 12.57 12.59 12.49 13.18 7,500,542 12.724 -3.63%
2011-07-08 0 15.44 15.38 15.44 15.10 15.82 4,879,500 75,248,133 15.421 13.08 13.03 13.08 12.79 13.40 5,758,955 13.066 -1.53%
2011-07-07 0 15.68 15.64 15.68 15.20 15.70 6,130,500 95,311,488 15.547 13.29 13.25 13.29 12.88 13.30 7,235,428 13.173 3.70%
2011-07-06 0 15.12 15.10 15.16 14.88 15.26 7,232,005 109,115,981 15.088 12.81 12.79 12.84 12.61 12.93 8,535,463 12.784 3.28%
2011-07-05 0 14.64 14.64 14.66 14.38 15.40 9,659,042 141,661,596 14.666 12.40 12.40 12.42 12.18 13.05 11,399,936 12.427 -4.06%
2011-07-04 0 15.26 15.26 15.28 15.22 16.00 7,606,257 117,396,228 15.434 12.93 12.93 12.95 12.90 13.56 8,977,168 13.077 -4.62%
2011-06-30 0 16.00 16.00 16.02 15.90 16.20 1,799,282 28,765,543 15.987 13.56 13.56 13.57 13.47 13.73 2,123,575 13.546 -0.12%
2011-06-29 0 16.02 15.94 16.00 15.86 16.18 1,860,117 29,744,013 15.990 13.57 13.51 13.56 13.44 13.71 2,195,374 13.548 1.14%
2011-06-28 0 15.84 15.82 15.84 15.58 16.00 1,561,500 24,698,210 15.817 13.42 13.40 13.42 13.20 13.56 1,842,936 13.402 0.00%
2011-06-27 0 15.84 15.80 15.82 15.80 16.40 4,146,800 66,359,019 16.002 13.42 13.39 13.40 13.39 13.90 4,894,197 13.559 -3.41%
2011-06-24 0 16.40 16.38 16.40 16.28 16.62 1,796,100 29,484,931 16.416 13.90 13.88 13.90 13.79 14.08 2,119,819 13.909 -1.20%
2011-06-23 0 16.60 16.56 16.58 16.30 16.90 1,235,500 20,438,488 16.543 14.07 14.03 14.05 13.81 14.32 1,458,180 14.016 -0.24%
2011-06-22 0 16.64 16.60 16.62 16.54 17.00 2,826,000 47,057,130 16.651 14.10 14.07 14.08 14.01 14.40 3,335,343 14.109 1.22%
2011-06-21 0 16.44 16.42 16.48 16.30 16.74 3,552,804 58,301,531 16.410 13.93 13.91 13.96 13.81 14.18 4,193,142 13.904 0.98%
2011-06-20 0 16.28 16.24 16.40 16.10 16.92 1,279,000 21,030,910 16.443 13.79 13.76 13.90 13.64 14.34 1,509,520 13.932 -2.40%
2011-06-17 0 16.68 16.72 16.82 16.60 17.40 933,000 15,915,825 17.059 14.13 14.17 14.25 14.07 14.74 1,101,159 14.454 -2.68%
2011-06-16 0 17.14 17.08 17.16 16.82 17.24 1,734,500 29,490,560 17.002 14.52 14.47 14.54 14.25 14.61 2,047,117 14.406 0.35%
2011-06-15 0 17.08 17.06 17.08 16.80 17.28 1,224,700 20,806,599 16.989 14.47 14.45 14.47 14.23 14.64 1,445,433 14.395 1.18%
2011-06-14 0 16.88 16.74 16.88 16.52 17.12 1,355,409 22,752,466 16.786 14.30 14.18 14.30 14.00 14.51 1,599,701 14.223 0.48%
2011-06-13 0 16.80 16.78 16.80 16.10 16.98 1,239,500 20,214,215 16.308 14.23 14.22 14.23 13.64 14.39 1,462,901 13.818 0.48%
2011-06-10 0 16.72 16.70 16.72 16.70 17.16 1,280,000 21,609,220 16.882 14.17 14.15 14.17 14.15 14.54 1,510,700 14.304 -1.76%
2011-06-09 0 17.02 16.98 17.08 16.60 17.58 2,240,000 37,755,173 16.855 14.42 14.39 14.47 14.07 14.90 2,643,726 14.281 -2.74%
2011-06-08 0 17.50 17.36 17.50 17.34 17.68 1,189,500 20,804,280 17.490 14.83 14.71 14.83 14.69 14.98 1,403,889 14.819 0.00%
2011-06-07 0 17.50 17.48 17.50 17.20 17.58 799,721 13,981,149 17.483 14.83 14.81 14.83 14.57 14.90 943,858 14.813 0.69%
2011-06-03 0 17.38 17.38 17.40 17.10 17.46 895,554 15,563,149 17.378 14.73 14.73 14.74 14.49 14.79 1,056,964 14.724 0.70%
2011-06-02 0 17.26 17.22 17.26 17.00 17.32 1,320,743 22,773,888 17.243 14.62 14.59 14.62 14.40 14.68 1,558,787 14.610 -1.71%
2011-06-01 0 17.56 17.52 17.56 17.40 17.80 1,583,873 27,777,925 17.538 14.88 14.84 14.88 14.74 15.08 1,869,342 14.860 -1.68%
2011-05-31 0 17.86 17.80 17.92 17.44 18.00 3,166,000 56,388,605 17.811 15.13 15.08 15.18 14.78 15.25 3,736,623 15.091 -0.22%
2011-05-30 0 17.90 17.90 17.92 17.50 17.92 1,647,500 29,382,500 17.835 15.17 15.17 15.18 14.83 15.18 1,944,437 15.111 2.29%
2011-05-27 0 17.50 17.44 17.52 17.00 17.52 2,202,500 38,270,920 17.376 14.83 14.78 14.84 14.40 14.84 2,599,467 14.723 1.98%
2011-05-26 0 17.16 17.16 17.18 16.70 17.58 4,114,920 70,855,530 17.219 14.54 14.54 14.56 14.15 14.90 4,856,571 14.590 4.00%
2011-05-25 0 16.50 16.50 16.56 16.40 16.74 2,075,000 34,286,940 16.524 13.98 13.98 14.03 13.90 14.18 2,448,987 14.000 -0.36%
2011-05-24 0 16.56 16.40 16.56 15.84 16.60 3,824,959 62,055,895 16.224 14.03 13.90 14.03 13.42 14.07 4,514,349 13.746 5.08%
2011-05-23 0 15.76 15.70 15.78 15.50 16.04 4,326,040 68,290,498 15.786 13.35 13.30 13.37 13.13 13.59 5,105,742 13.375 1.16%
2011-05-20 0 15.58 15.58 15.64 15.48 15.86 3,254,500 50,932,950 15.650 13.20 13.20 13.25 13.12 13.44 3,841,074 13.260 -2.14%
2011-05-19 0 15.92 15.80 15.92 15.76 16.24 3,682,909 59,035,959 16.030 13.49 13.39 13.49 13.35 13.76 4,346,697 13.582 -1.24%
2011-05-18 0 16.12 16.02 16.16 15.90 16.42 2,149,500 34,612,060 16.102 13.66 13.57 13.69 13.47 13.91 2,536,914 13.643 0.88%
2011-05-17 0 15.98 15.94 16.00 15.66 16.20 3,271,500 52,218,810 15.962 13.54 13.51 13.56 13.27 13.73 3,861,137 13.524 -1.36%
2011-05-16 0 16.20 16.16 16.18 16.02 16.50 2,897,500 46,893,159 16.184 13.73 13.69 13.71 13.57 13.98 3,419,730 13.713 -2.29%
2011-05-13 0 16.58 16.58 16.60 16.50 16.90 1,637,128 27,167,217 16.594 14.05 14.05 14.07 13.98 14.32 1,932,195 14.060 -0.24%
2011-05-12 0 16.62 16.64 16.68 16.50 17.16 2,861,434 47,956,803 16.760 14.08 14.10 14.13 13.98 14.54 3,377,163 14.200 -1.63%
2011-05-11 0 34.15 34.10 34.15 32.80 34.45 3,328,900 112,011,074 33.648 14.31 14.29 14.31 13.75 14.44 7,941,491 14.105 5.08%
2011-05-09 0 32.50 32.55 32.60 31.85 32.75 2,378,365 77,182,253 32.452 13.62 13.64 13.67 13.35 13.73 5,673,876 13.603 2.36%
2011-05-06 0 31.75 31.80 31.85 31.30 32.50 4,271,500 135,105,355 31.629 13.31 13.33 13.35 13.12 13.62 10,190,177 13.258 -4.65%
2011-05-05 0 33.30 33.25 33.30 32.30 34.15 2,068,484 68,699,079 33.212 13.96 13.94 13.96 13.54 14.31 4,934,617 13.922 1.37%
2011-05-04 0 32.85 32.90 32.95 32.65 34.75 3,329,407 110,172,028 33.091 13.77 13.79 13.81 13.69 14.57 7,942,701 13.871 -5.06%
2011-05-03 0 34.60 34.60 34.75 34.30 36.20 2,075,564 72,415,893 34.890 14.50 14.50 14.57 14.38 15.17 4,951,508 14.625 -3.76%
2011-04-29 0 35.95 35.95 36.00 35.60 37.80 1,616,975 58,496,500 36.177 15.07 15.07 15.09 14.92 15.84 3,857,488 15.164 -3.62%
2011-04-28 0 37.30 37.40 37.55 37.20 38.45 1,162,448 43,792,114 37.672 15.64 15.68 15.74 15.59 16.12 2,773,160 15.791 -1.71%
2011-04-27 0 37.95 37.75 37.95 37.25 38.10 1,233,574 46,491,367 37.688 15.91 15.82 15.91 15.61 15.97 2,942,839 15.798 -0.13%
2011-04-26 0 38.00 37.95 38.00 37.20 38.70 1,157,867 43,918,414 37.930 15.93 15.91 15.93 15.59 16.22 2,762,231 15.900 -0.65%
2011-04-21 0 38.25 38.10 38.25 37.90 38.40 1,390,500 52,965,325 38.091 16.03 15.97 16.03 15.89 16.10 3,317,205 15.967 1.19%
2011-04-20 0 37.80 37.60 37.80 37.30 38.50 1,425,126 53,712,113 37.689 15.84 15.76 15.84 15.64 16.14 3,399,809 15.799 1.34%
2011-04-19 0 37.30 37.20 37.45 36.90 38.45 995,771 37,449,500 37.609 15.64 15.59 15.70 15.47 16.12 2,375,531 15.765 -0.53%
2011-04-18 0 37.50 37.25 37.30 36.30 37.55 1,569,866 58,293,796 37.133 15.72 15.61 15.64 15.22 15.74 3,745,104 15.565 3.31%
2011-04-15 0 36.30 36.20 36.45 35.80 36.75 1,805,000 65,477,287 36.276 15.22 15.17 15.28 15.01 15.40 4,306,045 15.206 0.83%
2011-04-14 0 36.00 35.95 36.00 35.80 36.50 1,245,000 44,777,162 35.966 15.09 15.07 15.09 15.01 15.30 2,970,097 15.076 -1.23%
2011-04-13 0 36.45 36.15 36.35 35.65 36.60 1,186,000 42,888,850 36.163 15.28 15.15 15.24 14.94 15.34 2,829,346 15.159 -0.55%
2011-04-12 0 36.65 36.65 36.70 35.50 36.70 2,098,500 75,659,450 36.054 15.36 15.36 15.38 14.88 15.38 5,006,224 15.113 -0.41%
2011-04-11 0 36.80 36.45 36.80 36.35 37.20 1,104,700 40,695,390 36.838 15.43 15.28 15.43 15.24 15.59 2,635,395 15.442 1.24%
2011-04-08 0 36.35 36.15 36.35 36.00 36.50 916,000 33,278,370 36.330 15.24 15.15 15.24 15.09 15.30 2,185,228 15.229 0.97%
2011-04-07 0 36.00 35.95 36.00 35.90 36.60 2,322,500 84,331,100 36.310 15.09 15.07 15.09 15.05 15.34 5,540,603 15.221 -1.64%
2011-04-06 0 36.60 36.40 36.60 36.10 37.05 2,078,500 76,046,665 36.587 15.34 15.26 15.34 15.13 15.53 4,958,512 15.337 1.10%
2011-04-04 0 36.20 36.15 36.25 35.20 36.25 1,785,500 63,859,190 35.765 15.17 15.15 15.20 14.76 15.20 4,259,525 14.992 2.26%
2011-04-01 0 35.40 35.20 35.40 35.00 35.60 1,369,378 48,324,471 35.289 14.84 14.76 14.84 14.67 14.92 3,266,816 14.793 1.72%
2011-03-31 0 34.80 34.65 34.85 34.50 35.90 1,529,500 53,904,737 35.243 14.59 14.52 14.61 14.46 15.05 3,648,806 14.773 -0.85%
2011-03-30 0 35.10 34.90 35.00 34.30 35.25 1,751,100 61,229,345 34.966 14.71 14.63 14.67 14.38 14.78 4,177,460 14.657 1.45%
2011-03-29 0 34.60 34.50 34.55 34.15 34.80 530,000 18,232,813 34.402 14.50 14.46 14.48 14.31 14.59 1,264,379 14.420 1.32%
2011-03-28 0 34.15 34.15 34.40 34.10 35.00 634,000 21,857,793 34.476 14.31 14.31 14.42 14.29 14.67 1,512,483 14.452 -1.87%
2011-03-25 0 34.80 34.70 34.75 34.45 35.70 1,237,600 43,222,571 34.925 14.59 14.55 14.57 14.44 14.96 2,952,444 14.640 -0.14%
2011-03-24 0 34.85 34.75 34.85 34.30 35.10 1,644,500 57,396,900 34.902 14.61 14.57 14.61 14.38 14.71 3,923,153 14.630 2.20%
2011-03-23 0 34.10 34.05 34.10 33.70 34.45 984,300 33,606,385 34.142 14.29 14.27 14.29 14.13 14.44 2,348,166 14.312 0.15%
2011-03-22 0 34.05 33.95 34.05 33.90 35.15 2,489,300 85,204,558 34.228 14.27 14.23 14.27 14.21 14.73 5,938,525 14.348 -2.58%
2011-03-21 0 34.95 34.95 35.00 34.65 35.30 1,149,500 40,102,925 34.887 14.65 14.65 14.67 14.52 14.80 2,742,271 14.624 2.49%
2011-03-18 0 34.10 34.10 34.15 33.50 34.80 1,557,100 53,067,212 34.081 14.29 14.29 14.31 14.04 14.59 3,714,649 14.286 0.89%
2011-03-17 0 33.80 33.70 33.80 33.35 34.15 1,404,500 47,296,100 33.675 14.17 14.13 14.17 13.98 14.31 3,350,604 14.116 -3.01%
2011-03-16 0 34.85 34.75 34.80 34.40 35.30 1,980,500 69,073,375 34.877 14.61 14.57 14.59 14.42 14.80 4,724,721 14.620 -0.99%
2011-03-15 0 35.20 35.20 35.25 34.85 36.20 2,026,500 71,391,100 35.229 14.76 14.76 14.78 14.61 15.17 4,834,459 14.767 -1.26%
2011-03-14 0 35.65 35.60 35.65 34.00 36.10 2,395,500 85,428,588 35.662 14.94 14.92 14.94 14.25 15.13 5,714,753 14.949 5.16%
2011-03-11 0 33.90 33.80 34.00 33.00 34.00 4,312,200 144,498,458 33.509 14.21 14.17 14.25 13.83 14.25 10,287,272 14.046 -1.17%
2011-03-10 0 34.30 34.30 34.35 34.00 37.40 6,680,500 232,136,942 34.748 14.38 14.38 14.40 14.25 15.68 15,937,136 14.566 -6.41%
2011-03-09 0 36.65 36.55 36.70 36.15 37.90 2,511,500 92,761,563 36.935 15.36 15.32 15.38 15.15 15.89 5,991,485 15.482 -1.35%
2011-03-08 0 37.15 37.20 37.25 36.00 37.25 2,562,725 93,349,308 36.426 15.57 15.59 15.61 15.09 15.61 6,113,689 15.269 3.48%
2011-03-07 0 35.90 35.95 36.00 34.85 36.85 4,299,000 154,654,769 35.975 15.05 15.07 15.09 14.61 15.45 10,255,782 15.080 5.59%
2011-03-04 0 34.00 34.00 34.20 33.50 34.90 2,178,800 74,453,345 34.172 14.25 14.25 14.34 14.04 14.63 5,197,789 14.324 1.34%
2011-03-03 0 33.55 33.55 33.60 33.30 35.25 2,263,500 77,972,625 34.448 14.06 14.06 14.08 13.96 14.78 5,399,851 14.440 -2.19%
2011-03-02 0 34.30 34.25 34.30 33.10 34.50 2,915,264 98,952,036 33.943 14.38 14.36 14.38 13.87 14.46 6,954,713 14.228 3.63%
2011-03-01 0 33.10 33.10 33.15 32.80 33.30 1,134,627 37,428,641 32.988 13.87 13.87 13.90 13.75 13.96 2,706,789 13.828 0.00%
2011-02-28 0 33.10 33.10 33.20 32.80 33.20 2,088,400 68,962,255 33.022 13.87 13.87 13.92 13.75 13.92 4,982,129 13.842 0.76%
2011-02-25 0 32.85 32.50 32.85 32.10 32.90 1,205,365 39,247,505 32.561 13.77 13.62 13.77 13.46 13.79 2,875,543 13.649 1.39%
2011-02-24 0 32.40 32.35 32.40 32.00 33.00 1,232,500 40,132,432 32.562 13.58 13.56 13.58 13.41 13.83 2,940,277 13.649 -0.31%
2011-02-23 0 32.50 32.50 32.55 31.80 32.95 1,405,390 45,668,263 32.495 13.62 13.62 13.64 13.33 13.81 3,352,727 13.621 -0.61%
2011-02-22 0 32.70 32.65 32.70 31.60 32.80 3,650,350 118,472,320 32.455 13.71 13.69 13.71 13.25 13.75 8,708,349 13.604 4.47%
2011-02-21 0 31.30 31.30 31.35 30.90 31.40 583,020 18,259,428 31.319 13.12 13.12 13.14 12.95 13.16 1,390,864 13.128 -0.32%
2011-02-18 0 31.40 31.15 31.40 30.90 31.60 1,630,805 51,079,608 31.322 13.16 13.06 13.16 12.95 13.25 3,890,481 13.129 0.96%
2011-02-17 0 31.10 31.00 31.10 30.50 31.10 1,576,800 48,689,190 30.878 13.04 12.99 13.04 12.78 13.04 3,761,646 12.944 1.97%
2011-02-16 0 30.50 30.35 30.65 29.30 30.60 1,855,701 55,566,854 29.944 12.78 12.72 12.85 12.28 12.83 4,426,998 12.552 2.01%
2011-02-15 0 29.90 29.85 29.95 29.50 30.15 1,088,000 32,473,700 29.847 12.53 12.51 12.55 12.37 12.64 2,595,555 12.511 1.18%
2011-02-14 0 29.55 29.45 29.65 28.95 29.80 2,128,000 62,662,624 29.447 12.39 12.34 12.43 12.14 12.49 5,076,600 12.343 -0.84%
2011-02-11 0 29.80 29.75 29.95 26.80 29.95 7,692,925 222,136,950 28.875 12.49 12.47 12.55 11.23 12.55 18,352,398 12.104 10.37%
2011-02-10 0 27.00 27.00 27.05 26.20 27.10 1,792,500 48,018,001 26.788 11.32 11.32 11.34 10.98 11.36 4,276,224 11.229 0.19%
2011-02-09 0 26.95 26.75 26.90 26.10 28.20 2,913,996 78,356,467 26.890 11.30 11.21 11.28 10.94 11.82 6,951,688 11.272 -3.06%
2011-02-08 0 27.80 27.75 27.80 27.25 28.50 1,447,800 40,128,015 27.717 11.65 11.63 11.65 11.42 11.95 3,453,901 11.618 -1.59%
2011-02-07 0 28.25 28.05 28.40 28.00 28.50 828,900 23,454,213 28.296 11.84 11.76 11.90 11.74 11.95 1,977,441 11.861 -0.35%
2011-02-02 0 28.35 28.30 28.40 28.25 28.65 707,000 20,087,000 28.412 11.88 11.86 11.90 11.84 12.01 1,686,634 11.910 0.35%
2011-02-01 0 28.25 28.05 28.25 27.70 28.50 1,528,300 42,875,065 28.054 11.84 11.76 11.84 11.61 11.95 3,645,943 11.760 -1.05%
2011-01-31 0 28.55 28.50 28.60 28.00 29.05 2,099,500 59,803,713 28.485 11.97 11.95 11.99 11.74 12.18 5,008,610 11.940 2.15%
2011-01-28 0 27.95 27.95 28.20 27.90 28.90 2,366,200 66,945,094 28.292 11.72 11.72 11.82 11.70 12.11 5,644,855 11.859 -5.89%
2011-01-27 0 29.70 29.60 29.90 28.40 29.90 3,781,080 110,936,302 29.340 12.45 12.41 12.53 11.90 12.53 9,020,221 12.299 2.77%
2011-01-26 0 28.90 28.90 28.95 28.60 29.65 1,912,500 55,388,500 28.961 12.11 12.11 12.14 11.99 12.43 4,562,499 12.140 0.52%
2011-01-25 0 28.75 28.75 28.80 28.70 29.80 2,104,000 61,318,638 29.144 12.05 12.05 12.07 12.03 12.49 5,019,345 12.216 -0.52%
2011-01-24 0 28.90 28.90 29.00 28.75 29.70 1,619,500 47,004,838 29.024 12.11 12.11 12.16 12.05 12.45 3,863,512 12.166 -2.36%
2011-01-21 0 29.60 29.60 29.65 29.50 30.55 3,103,500 92,985,846 29.962 12.41 12.41 12.43 12.37 12.81 7,403,773 12.559 -3.43%
2011-01-20 0 30.65 30.65 30.70 30.60 31.70 1,564,860 48,290,415 30.859 12.85 12.85 12.87 12.83 13.29 3,733,162 12.936 -3.01%
2011-01-19 0 31.60 31.80 31.85 31.30 31.90 1,692,400 53,431,559 31.571 13.25 13.33 13.35 13.12 13.37 4,037,424 13.234 0.96%
2011-01-18 0 31.30 31.30 31.50 31.25 31.80 1,391,200 43,698,973 31.411 13.12 13.12 13.20 13.10 13.33 3,318,875 13.167 -0.79%
2011-01-17 0 31.55 31.50 31.60 31.50 33.00 1,721,000 54,569,013 31.708 13.23 13.20 13.25 13.20 13.83 4,105,652 13.291 -2.62%
2011-01-14 0 32.40 32.20 32.50 31.80 32.85 1,210,500 39,127,050 32.323 13.58 13.50 13.62 13.33 13.77 2,887,793 13.549 -0.46%
2011-01-13 0 32.55 32.50 32.55 32.00 33.40 1,724,500 55,993,388 32.469 13.64 13.62 13.64 13.41 14.00 4,114,002 13.610 -2.25%
2011-01-12 0 33.30 33.15 33.30 32.60 33.40 1,907,000 63,173,588 33.127 13.96 13.90 13.96 13.67 14.00 4,549,378 13.886 3.10%
2011-01-11 0 32.30 32.30 32.35 31.50 32.50 1,317,000 42,300,688 32.119 13.54 13.54 13.56 13.20 13.62 3,141,862 13.464 1.73%
2011-01-10 0 31.75 31.70 31.75 30.50 32.20 2,063,270 65,163,713 31.583 13.31 13.29 13.31 12.78 13.50 4,922,179 13.239 0.47%
2011-01-07 0 31.60 31.55 31.60 31.10 32.35 3,978,715 125,016,026 31.421 13.25 13.23 13.25 13.04 13.56 9,491,703 13.171 -2.02%
2011-01-06 0 32.25 32.20 32.25 32.20 33.10 3,370,770 109,650,239 32.530 13.52 13.50 13.52 13.50 13.87 8,041,377 13.636 -3.73%
2011-01-05 0 33.50 33.50 33.55 32.70 34.00 2,446,066 81,314,237 33.243 14.04 14.04 14.06 13.71 14.25 5,835,385 13.935 -2.76%
2011-01-04 0 34.45 34.20 34.45 33.45 34.70 1,796,513 61,788,230 34.393 14.44 14.34 14.44 14.02 14.55 4,285,798 14.417 3.61%
2011-01-03 0 33.25 33.15 33.25 31.60 33.35 1,511,500 49,437,413 32.708 13.94 13.90 13.94 13.25 13.98 3,605,865 13.710 4.56%
2010-12-31 0 31.80 31.55 31.80 31.60 32.00 488,000 15,498,025 31.758 13.33 13.23 13.33 13.25 13.41 1,164,183 13.312 -0.16%
2010-12-30 0 31.85 31.85 31.90 31.35 31.95 1,011,000 32,118,316 31.769 13.35 13.35 13.37 13.14 13.39 2,411,862 13.317 0.63%
2010-12-29 0 31.65 31.65 31.70 30.85 31.70 2,720,628 85,220,445 31.324 13.27 13.27 13.29 12.93 13.29 6,490,385 13.130 3.77%
2010-12-28 0 30.50 30.45 30.50 30.35 31.85 2,526,010 77,514,051 30.686 12.78 12.76 12.78 12.72 13.35 6,026,101 12.863 -4.69%
2010-12-24 0 32.00 31.95 32.00 31.50 32.05 181,000 5,786,350 31.969 13.41 13.39 13.41 13.20 13.43 431,797 13.401 -0.78%
2010-12-23 0 32.25 32.10 32.30 32.05 33.00 292,610 9,455,570 32.315 13.52 13.46 13.54 13.43 13.83 698,056 13.546 -1.07%
2010-12-22 0 32.60 32.50 32.60 31.65 32.90 1,096,112 35,798,260 32.659 13.67 13.62 13.67 13.27 13.79 2,614,907 13.690 1.56%
2010-12-21 0 32.10 32.10 32.20 31.50 32.25 528,400 16,934,505 32.049 13.46 13.46 13.50 13.20 13.52 1,260,562 13.434 0.31%
2010-12-20 0 32.00 31.90 32.05 31.60 32.50 1,777,700 56,720,750 31.907 13.41 13.37 13.43 13.25 13.62 4,240,917 13.375 0.31%
2010-12-17 0 31.90 31.80 32.00 31.35 32.30 2,816,884 89,807,148 31.882 13.37 13.33 13.41 13.14 13.54 6,720,016 13.364 1.59%
2010-12-16 0 31.40 31.30 31.40 30.15 32.40 4,015,150 124,650,225 31.045 13.16 13.12 13.16 12.64 13.58 9,578,623 13.013 -3.38%
2010-12-15 0 32.50 32.20 32.60 31.80 32.60 1,438,052 46,286,890 32.187 13.62 13.50 13.67 13.33 13.67 3,430,646 13.492 0.00%
2010-12-14 0 32.50 32.25 32.50 31.35 32.60 1,517,143 49,123,916 32.379 13.62 13.52 13.62 13.14 13.67 3,619,327 13.573 3.17%
2010-12-13 0 31.50 31.30 31.55 30.45 31.60 1,159,026 35,935,378 31.005 13.20 13.12 13.23 12.76 13.25 2,764,996 12.997 1.45%
2010-12-10 0 31.05 31.00 31.10 30.80 31.80 1,667,700 52,072,967 31.224 13.02 12.99 13.04 12.91 13.33 3,978,499 13.089 -2.66%
2010-12-09 0 31.90 31.75 31.90 30.60 31.90 1,941,500 60,911,495 31.373 13.37 13.31 13.37 12.83 13.37 4,631,682 13.151 1.59%
2010-12-08 0 31.40 31.35 31.40 31.15 32.85 2,969,400 93,861,507 31.610 13.16 13.14 13.16 13.06 13.77 7,083,861 13.250 -4.70%
2010-12-07 0 32.95 32.85 33.00 32.25 33.00 2,657,357 86,923,687 32.711 13.81 13.77 13.83 13.52 13.83 6,339,445 13.712 2.33%
2010-12-06 0 32.20 32.10 32.40 31.85 33.00 2,597,125 84,209,982 32.424 13.50 13.46 13.58 13.35 13.83 6,195,754 13.592 1.42%
2010-12-03 0 31.75 31.70 31.75 30.70 32.00 3,693,600 116,670,220 31.587 13.31 13.29 13.31 12.87 13.41 8,811,527 13.241 3.25%
2010-12-02 0 30.75 30.55 30.75 29.80 30.85 3,617,113 109,988,381 30.408 12.89 12.81 12.89 12.49 12.93 8,629,058 12.746 4.41%
2010-12-01 0 29.45 29.45 29.50 28.00 30.00 12,452,263 369,801,498 29.698 12.34 12.34 12.37 11.74 12.58 29,706,371 12.449 -3.12%
2010-11-30 0 30.40 30.10 30.15 28.60 31.15 25,013,113 754,243,712 30.154 12.74 12.62 12.64 11.99 13.06 59,671,789 12.640 6.29%
2010-11-29 0 28.60 28.55 28.60 27.75 29.00 2,422,050 68,771,188 28.394 11.99 11.97 11.99 11.63 12.16 5,778,092 11.902 2.88%
2010-11-26 0 27.80 27.90 27.95 27.50 29.50 3,170,500 89,185,524 28.130 11.65 11.70 11.72 11.53 12.37 7,563,609 11.791 -3.97%
2010-11-25 0 28.95 29.10 29.15 28.35 29.45 3,585,000 104,276,163 29.087 12.14 12.20 12.22 11.88 12.34 8,552,449 12.193 2.30%
2010-11-24 0 28.30 28.30 28.35 27.75 28.50 2,912,500 82,168,963 28.213 11.86 11.86 11.88 11.63 11.95 6,948,119 11.826 1.98%
2010-11-23 0 27.75 27.70 27.75 27.40 28.10 2,493,500 69,347,056 27.811 11.63 11.61 11.63 11.49 11.78 5,948,544 11.658 -0.89%
2010-11-22 0 28.00 27.95 28.00 27.20 28.00 1,174,510 32,601,515 27.758 11.74 11.72 11.74 11.40 11.74 2,801,935 11.635 1.27%
2010-11-19 0 27.65 27.65 27.70 27.00 27.90 4,127,000 113,623,738 27.532 11.59 11.59 11.61 11.32 11.70 9,845,455 11.541 1.65%
2010-11-18 0 27.20 27.15 27.20 26.00 27.50 3,612,717 97,046,353 26.862 11.40 11.38 11.40 10.90 11.53 8,618,571 11.260 7.94%
2010-11-17 0 25.20 25.15 25.20 25.00 26.60 3,563,500 91,536,232 25.687 10.56 10.54 10.56 10.48 11.15 8,501,158 10.768 -6.32%
2010-11-16 0 26.90 26.70 26.85 26.05 27.30 3,981,579 106,153,871 26.661 11.28 11.19 11.25 10.92 11.44 9,498,536 11.176 -0.55%
2010-11-15 0 27.05 27.05 27.10 26.70 27.55 3,117,393 84,832,646 27.213 11.34 11.34 11.36 11.19 11.55 7,436,916 11.407 -2.17%
2010-11-12 0 27.65 27.60 27.65 26.80 29.30 5,965,054 166,654,935 27.939 11.59 11.57 11.59 11.23 12.28 14,230,354 11.711 -3.83%
2010-11-11 0 28.75 28.75 28.80 28.60 29.30 4,229,000 122,565,692 28.982 12.05 12.05 12.07 11.99 12.28 10,088,788 12.149 -1.20%
2010-11-10 0 29.10 29.05 29.10 28.40 29.75 4,031,500 116,755,548 28.961 12.20 12.18 12.20 11.90 12.47 9,617,628 12.140 -0.34%
2010-11-09 0 29.20 29.15 29.25 28.20 29.20 4,584,900 132,122,514 28.817 12.24 12.22 12.26 11.82 12.24 10,937,830 12.079 5.42%
2010-11-08 0 27.70 27.65 27.70 27.10 27.70 4,286,550 117,363,948 27.380 11.61 11.59 11.61 11.36 11.61 10,226,081 11.477 3.75%
2010-11-05 0 26.70 26.65 26.70 26.20 28.10 3,628,800 98,035,443 27.016 11.19 11.17 11.19 10.98 11.78 8,656,939 11.324 4.09%
2010-11-04 0 25.65 25.60 25.65 25.30 25.90 1,446,959 37,153,777 25.677 10.75 10.73 10.75 10.61 10.86 3,451,895 10.763 1.58%
2010-11-03 0 25.25 25.15 25.25 25.05 25.50 1,612,263 40,664,935 25.222 10.58 10.54 10.58 10.50 10.69 3,846,247 10.573 -0.79%
2010-11-02 0 25.45 25.35 25.50 24.95 25.50 2,104,858 53,141,615 25.247 10.67 10.63 10.69 10.46 10.69 5,021,392 10.583 0.00%
2010-11-01 0 25.45 25.35 25.45 24.50 25.45 3,113,300 77,960,120 25.041 10.67 10.63 10.67 10.27 10.67 7,427,152 10.497 5.60%
2010-10-29 0 24.10 24.05 24.10 23.50 24.25 968,500 23,140,113 23.893 10.10 10.08 10.10 9.851 10.17 2,310,473 10.015 1.90%
2010-10-28 0 23.65 23.60 23.65 23.05 23.70 1,184,500 27,785,039 23.457 9.914 9.893 9.914 9.662 9.935 2,825,767 9.8327 0.85%
2010-10-27 0 23.45 23.45 23.50 23.25 24.55 3,884,000 92,421,765 23.796 9.830 9.830 9.851 9.746 10.29 9,265,749 9.9746 -4.67%
2010-10-26 0 24.60 24.50 24.60 24.35 25.50 2,372,300 58,922,965 24.838 10.31 10.27 10.31 10.21 10.69 5,659,407 10.412 -1.20%
2010-10-25 0 24.90 24.85 24.95 23.70 25.05 2,727,700 67,098,400 24.599 10.44 10.42 10.46 9.935 10.50 6,507,256 10.311 3.75%
2010-10-22 0 24.00 24.00 24.05 23.45 24.10 2,108,502 50,205,863 23.811 10.06 10.06 10.08 9.830 10.10 5,030,085 9.9811 -1.03%
2010-10-21 0 24.25 24.20 24.25 23.85 24.45 1,861,500 44,882,450 24.111 10.17 10.14 10.17 9.997 10.25 4,440,832 10.107 1.46%
2010-10-20 0 23.90 23.85 23.90 23.25 24.20 4,531,500 107,824,225 23.794 10.02 9.997 10.02 9.746 10.14 10,810,438 9.9741 -3.04%
2010-10-19 0 24.65 24.65 24.80 24.50 25.20 3,265,300 81,038,295 24.818 10.33 10.33 10.40 10.27 10.56 7,789,766 10.403 1.86%
2010-10-18 0 24.20 24.15 24.20 23.95 25.60 5,478,500 134,610,466 24.571 10.14 10.12 10.14 10.04 10.73 13,069,621 10.299 -6.20%
2010-10-15 0 25.80 25.90 25.95 25.75 26.60 1,363,144 35,496,253 26.040 10.81 10.86 10.88 10.79 11.15 3,251,944 10.915 -2.09%
2010-10-14 0 26.35 26.30 26.35 26.00 26.70 4,462,337 117,596,306 26.353 11.05 11.02 11.05 10.90 11.19 10,645,442 11.047 1.35%
2010-10-13 0 26.00 25.95 26.00 25.75 26.05 2,413,500 62,620,950 25.946 10.90 10.88 10.90 10.79 10.92 5,757,695 10.876 -0.19%
2010-10-12 0 26.05 26.00 26.10 25.70 26.30 2,570,805 66,804,879 25.986 10.92 10.90 10.94 10.77 11.02 6,132,965 10.893 0.19%
2010-10-11 0 26.00 25.90 26.00 25.70 27.00 2,459,153 64,300,478 26.147 10.90 10.86 10.90 10.77 11.32 5,866,605 10.960 2.97%
2010-10-08 0 25.25 25.25 25.30 25.20 25.90 3,185,088 81,404,555 25.558 10.58 10.58 10.61 10.56 10.86 7,598,410 10.713 -3.44%
2010-10-07 0 26.15 26.05 26.20 25.20 26.20 2,403,635 61,873,344 25.742 10.96 10.92 10.98 10.56 10.98 5,734,160 10.790 1.16%
2010-10-06 0 25.85 25.85 25.90 25.40 26.00 1,944,690 50,284,265 25.857 10.84 10.84 10.86 10.65 10.90 4,639,292 10.839 2.99%
2010-10-05 0 25.10 25.05 25.10 24.75 25.10 1,279,948 31,965,170 24.974 10.52 10.50 10.52 10.37 10.52 3,053,470 10.468 1.41%
2010-10-04 0 24.75 24.65 24.70 24.20 25.30 2,987,559 74,366,665 24.892 10.37 10.33 10.35 10.14 10.61 7,127,181 10.434 3.56%
2010-09-30 0 23.90 23.90 23.95 23.10 24.30 2,971,360 71,367,598 24.018 10.02 10.02 10.04 9.683 10.19 7,088,537 10.068 1.49%
2010-09-29 0 23.55 23.45 23.55 23.20 23.90 2,774,000 65,271,000 23.530 9.872 9.830 9.872 9.725 10.02 6,617,711 9.8631 3.06%
2010-09-28 0 22.85 22.80 22.85 22.80 23.65 1,357,500 31,182,150 22.970 9.578 9.557 9.578 9.557 9.914 3,238,480 9.6286 -2.97%
2010-09-27 0 23.55 23.40 23.50 23.10 23.55 1,510,538 35,271,450 23.350 9.872 9.809 9.851 9.683 9.872 3,603,570 9.7879 0.86%
2010-09-24 0 23.35 23.30 23.35 23.00 23.50 1,125,985 26,176,239 23.247 9.788 9.767 9.788 9.641 9.851 2,686,173 9.7448 1.52%
2010-09-22 0 23.00 22.85 23.00 22.60 23.10 2,025,000 46,165,838 22.798 9.641 9.578 9.641 9.473 9.683 4,830,881 9.5564 2.22%
2010-09-21 0 22.50 22.40 22.50 22.00 23.10 3,470,179 78,573,840 22.643 9.432 9.390 9.432 9.222 9.683 8,278,529 9.4913 -1.75%
2010-09-20 0 22.90 22.85 22.90 21.80 22.90 2,759,500 61,983,475 22.462 9.599 9.578 9.599 9.138 9.599 6,583,119 9.4155 4.57%
2010-09-17 0 21.90 21.80 22.00 21.40 22.00 1,746,000 38,206,600 21.882 9.180 9.138 9.222 8.970 9.222 4,165,293 9.1726 2.82%
2010-09-16 0 21.30 21.30 21.35 21.00 21.70 1,004,947 21,363,047 21.258 8.928 8.928 8.949 8.803 9.096 2,397,422 8.9108 -1.39%
2010-09-15 0 21.60 21.55 21.60 21.10 22.00 2,923,447 63,043,459 21.565 9.054 9.033 9.054 8.845 9.222 6,974,234 9.0395 4.10%
2010-09-14 0 20.75 20.80 20.85 20.55 20.85 1,076,500 22,287,650 20.704 8.698 8.719 8.740 8.614 8.740 2,568,120 8.6786 1.22%
2010-09-13 0 20.50 20.45 20.55 20.15 20.70 2,183,500 44,751,950 20.496 8.593 8.572 8.614 8.446 8.677 5,209,002 8.5913 0.74%
2010-09-10 0 20.35 20.30 20.35 20.05 20.75 858,100 17,455,655 20.342 8.530 8.509 8.530 8.405 8.698 2,047,101 8.5270 -1.93%
2010-09-09 0 20.75 20.55 20.75 20.40 21.00 949,500 19,514,400 20.552 8.698 8.614 8.698 8.551 8.803 2,265,146 8.6151 -0.48%
2010-09-08 0 20.85 20.85 20.90 20.55 21.00 1,140,900 23,743,830 20.811 8.740 8.740 8.761 8.614 8.803 2,721,754 8.7237 1.71%
2010-09-07 0 20.50 20.45 20.50 20.40 21.10 1,139,500 23,572,375 20.687 8.593 8.572 8.593 8.551 8.845 2,718,414 8.6714 -1.20%
2010-09-06 0 20.75 20.75 20.80 20.45 21.15 860,300 17,959,055 20.875 8.698 8.698 8.719 8.572 8.866 2,052,349 8.7505 1.72%
2010-09-03 0 20.40 20.40 20.45 20.35 21.20 2,338,387 48,154,964 20.593 8.551 8.551 8.572 8.530 8.887 5,578,503 8.6322 -3.32%
2010-09-02 0 21.10 21.00 21.10 20.30 21.65 3,205,779 67,073,279 20.923 8.845 8.803 8.845 8.509 9.075 7,647,771 8.7703 -0.24%
2010-09-01 0 21.15 21.10 21.15 20.80 21.60 3,326,000 70,692,450 21.254 8.866 8.845 8.866 8.719 9.054 7,934,573 8.9094 3.93%
2010-08-31 0 20.35 20.25 20.35 19.30 20.80 3,641,000 72,964,505 20.040 8.530 8.488 8.530 8.090 8.719 8,686,043 8.4002 4.68%
2010-08-30 0 19.44 19.42 19.46 18.80 19.46 1,920,718 36,815,368 19.168 8.149 8.140 8.157 7.881 8.157 4,582,104 8.0346 3.29%
2010-08-27 0 18.82 18.80 18.82 18.62 18.94 944,888 17,774,835 18.812 7.889 7.881 7.889 7.805 7.939 2,254,144 7.8854 -1.77%
2010-08-26 0 19.16 19.14 19.16 18.74 19.20 1,942,196 36,982,934 19.042 8.031 8.023 8.031 7.855 8.048 4,633,342 7.9819 2.13%
2010-08-25 0 18.76 18.70 18.76 18.42 18.80 1,023,500 19,050,730 18.613 7.864 7.839 7.864 7.721 7.881 2,441,682 7.8023 -0.42%
2010-08-24 0 18.84 18.76 18.84 18.48 18.96 721,700 13,582,870 18.821 7.897 7.864 7.897 7.746 7.948 1,721,702 7.8892 0.43%
2010-08-23 0 18.76 18.70 18.76 18.50 18.90 483,000 9,021,311 18.678 7.864 7.839 7.864 7.755 7.922 1,152,255 7.8293 -1.05%
2010-08-20 0 18.96 18.92 18.98 18.56 19.20 530,500 10,010,580 18.870 7.948 7.931 7.956 7.780 8.048 1,265,572 7.9099 -0.94%
2010-08-19 0 19.14 19.12 19.14 18.70 19.24 2,076,500 39,650,585 19.095 8.023 8.015 8.023 7.839 8.065 4,953,740 8.0042 4.25%
2010-08-18 0 18.36 18.34 18.40 18.24 19.16 1,381,000 25,830,630 18.704 7.696 7.688 7.713 7.646 8.031 3,294,542 7.8404 -3.77%
2010-08-17 0 19.08 19.08 19.16 18.84 19.20 1,109,410 21,135,178 19.051 7.998 7.998 8.031 7.897 8.048 2,646,631 7.9857 0.21%
2010-08-16 0 19.04 19.00 19.10 18.30 19.14 2,727,410 51,160,675 18.758 7.981 7.964 8.006 7.671 8.023 6,506,565 7.8629 1.06%
2010-08-13 0 18.84 18.84 18.86 18.04 18.88 3,764,000 69,898,320 18.570 7.897 7.897 7.906 7.562 7.914 8,979,475 7.7842 5.25%
2010-08-12 0 17.90 17.90 18.00 17.64 18.00 795,064 14,187,198 17.844 7.503 7.503 7.545 7.394 7.545 1,896,721 7.4799 -1.10%
2010-08-11 0 18.10 18.06 18.08 17.70 18.34 1,708,600 30,742,915 17.993 7.587 7.570 7.579 7.419 7.688 4,076,071 7.5423 -1.20%
2010-08-10 0 18.32 18.32 18.34 18.12 18.50 2,734,020 50,075,230 18.316 7.679 7.679 7.688 7.596 7.755 6,522,334 7.6775 0.00%
2010-08-09 0 18.32 18.30 18.32 17.52 18.38 4,606,500 82,945,120 18.006 7.679 7.671 7.679 7.344 7.704 10,989,360 7.5478 2.46%
2010-08-06 0 17.88 17.88 17.90 17.68 18.06 1,500,500 26,785,120 17.851 7.495 7.495 7.503 7.411 7.570 3,579,623 7.4827 -0.11%
2010-08-05 0 17.90 17.88 17.90 17.68 18.00 3,130,505 55,768,330 17.814 7.503 7.495 7.503 7.411 7.545 7,468,196 7.4674 0.79%
2010-08-04 0 17.76 17.70 17.76 17.20 17.80 3,941,500 68,924,950 17.487 7.445 7.419 7.445 7.210 7.461 9,402,922 7.3302 3.86%
2010-08-03 0 17.10 17.08 17.10 16.88 17.10 1,197,269 20,388,690 17.029 7.168 7.160 7.168 7.076 7.168 2,856,229 7.1383 1.79%
2010-08-02 0 16.80 16.80 16.90 16.78 17.20 2,768,500 46,940,320 16.955 7.042 7.042 7.084 7.034 7.210 6,604,590 7.1072 0.00%
2010-07-30 0 16.80 16.78 16.80 16.78 17.12 1,376,500 23,223,996 16.872 7.042 7.034 7.042 7.034 7.176 3,283,806 7.0723 0.00%
2010-07-29 0 16.80 16.78 16.80 16.68 17.18 2,377,675 40,012,735 16.829 7.042 7.034 7.042 6.992 7.201 5,672,230 7.0541 -0.71%
2010-07-28 0 16.92 16.90 16.92 16.84 17.26 5,062,300 85,652,746 16.920 7.092 7.084 7.092 7.059 7.235 12,076,725 7.0924 -2.87%
2010-07-27 0 17.42 17.42 17.44 17.42 17.72 855,902 14,976,087 17.497 7.302 7.302 7.310 7.302 7.428 2,041,857 7.3345 -1.47%
2010-07-26 0 17.68 17.62 17.78 17.54 17.90 749,402 13,212,065 17.630 7.411 7.386 7.453 7.352 7.503 1,787,789 7.3902 -1.34%
2010-07-23 0 17.92 17.90 17.92 17.86 18.00 633,686 11,367,773 17.939 7.512 7.503 7.512 7.487 7.545 1,511,734 7.5197 1.24%
2010-07-22 0 17.70 17.68 17.70 17.66 17.92 1,060,000 18,775,960 17.713 7.419 7.411 7.419 7.403 7.512 2,528,757 7.4250 -1.23%
2010-07-21 0 17.92 17.92 17.98 17.52 18.24 1,302,200 23,286,500 17.882 7.512 7.512 7.537 7.344 7.646 3,106,555 7.4959 2.28%
2010-07-20 0 17.52 17.52 17.54 17.40 17.72 1,242,244 21,804,771 17.553 7.344 7.344 7.352 7.294 7.428 2,963,522 7.3577 -1.13%
2010-07-19 0 17.72 17.70 17.74 17.40 17.78 570,600 10,048,942 17.611 7.428 7.419 7.436 7.294 7.453 1,361,235 7.3822 -1.12%
2010-07-16 0 17.92 17.92 17.94 17.56 18.20 463,100 8,277,872 17.875 7.512 7.512 7.520 7.361 7.629 1,104,781 7.4928 0.90%
2010-07-15 0 17.76 17.74 17.78 17.72 18.02 531,000 9,457,572 17.811 7.445 7.436 7.453 7.428 7.554 1,266,764 7.4659 -2.74%
2010-07-14 0 18.26 18.22 18.30 17.94 18.30 698,300 12,642,490 18.105 7.654 7.637 7.671 7.520 7.671 1,665,879 7.5891 2.13%
2010-07-13 0 17.88 17.88 18.00 17.60 18.40 2,470,500 44,108,928 17.854 7.495 7.495 7.545 7.378 7.713 5,893,675 7.4841 -3.66%
2010-07-12 0 18.56 18.50 18.56 18.00 18.60 1,151,500 21,188,590 18.401 7.780 7.755 7.780 7.545 7.797 2,747,042 7.7132 3.11%
2010-07-09 0 18.00 17.96 18.00 17.88 18.16 665,000 11,968,159 17.997 7.545 7.528 7.545 7.495 7.612 1,586,437 7.5440 0.45%
2010-07-08 0 17.92 17.90 17.92 17.50 18.28 506,500 9,143,690 18.053 7.512 7.503 7.512 7.336 7.663 1,208,317 7.5673 3.58%
2010-07-07 0 17.30 17.32 17.34 17.30 17.82 2,358,500 41,485,110 17.590 7.252 7.260 7.269 7.252 7.470 5,626,485 7.3732 -2.70%
2010-07-06 0 17.78 17.72 17.80 17.66 17.86 754,000 13,364,860 17.725 7.453 7.428 7.461 7.403 7.487 1,798,758 7.4301 -0.22%
2010-07-05 0 17.82 17.82 17.84 17.78 18.00 327,000 5,827,622 17.821 7.470 7.470 7.478 7.453 7.545 780,098 7.4704 -0.67%
2010-07-02 0 17.94 17.86 17.94 17.62 18.20 1,759,956 31,393,218 17.838 7.520 7.487 7.520 7.386 7.629 4,198,587 7.4771 -2.29%
2010-06-30 0 18.36 18.32 18.36 18.20 18.36 693,066 12,691,221 18.312 7.696 7.679 7.696 7.629 7.696 1,653,392 7.6759 0.88%
2010-06-29 0 18.20 18.30 18.32 18.00 18.46 2,653,036 48,365,657 18.230 7.629 7.671 7.679 7.545 7.738 6,329,136 7.6417 -0.55%
2010-06-28 0 18.30 18.30 18.32 18.28 18.66 1,356,100 24,875,096 18.343 7.671 7.671 7.679 7.663 7.822 3,235,140 7.6890 -0.97%
2010-06-25 0 18.48 18.46 18.48 18.38 18.60 961,000 17,719,800 18.439 7.746 7.738 7.746 7.704 7.797 2,292,581 7.7292 0.65%
2010-06-24 0 18.36 18.36 18.38 18.36 18.98 1,518,400 28,199,654 18.572 7.696 7.696 7.704 7.696 7.956 3,622,326 7.7850 -1.18%
2010-06-23 0 18.58 18.54 18.58 18.00 18.58 1,106,500 20,275,970 18.324 7.788 7.772 7.788 7.545 7.788 2,639,689 7.6812 1.42%
2010-06-22 0 18.32 18.24 18.32 17.88 18.32 1,967,000 35,620,640 18.109 7.679 7.646 7.679 7.495 7.679 4,692,515 7.5909 -0.33%
2010-06-21 0 18.38 18.34 18.40 18.00 18.76 3,016,500 55,275,040 18.324 7.704 7.688 7.713 7.545 7.864 7,196,224 7.6811 1.55%
2010-06-18 0 18.10 18.08 18.14 17.40 18.38 6,607,900 118,398,716 17.918 7.587 7.579 7.604 7.294 7.704 15,763,940 7.5107 5.23%
2010-06-17 0 17.20 17.20 17.24 16.78 17.24 4,132,778 70,684,320 17.103 7.210 7.210 7.227 7.034 7.227 9,859,239 7.1693 2.50%
2010-06-15 0 16.78 16.72 16.78 16.60 16.90 1,024,300 17,132,650 16.726 7.034 7.009 7.034 6.958 7.084 2,443,591 7.0113 0.36%
2010-06-14 0 16.72 16.72 16.80 16.60 17.00 466,000 7,830,400 16.803 7.009 7.009 7.042 6.958 7.126 1,111,699 7.0436 -0.71%
2010-06-11 0 16.84 16.84 16.86 16.58 16.98 1,443,000 24,219,350 16.784 7.059 7.059 7.067 6.950 7.118 3,442,450 7.0355 0.96%
2010-06-10 0 16.68 16.68 16.70 16.40 16.90 918,400 15,315,850 16.677 6.992 6.992 7.000 6.875 7.084 2,190,954 6.9905 -1.07%
2010-06-09 0 16.86 16.82 16.86 16.52 16.96 2,508,400 42,280,274 16.855 7.067 7.051 7.067 6.925 7.109 5,984,090 7.0654 1.20%
2010-06-08 0 16.66 16.66 16.68 16.14 16.68 2,954,800 48,562,170 16.435 6.984 6.984 6.992 6.766 6.992 7,049,031 6.8892 5.18%
2010-06-07 0 15.84 15.80 15.84 15.40 15.90 1,135,500 17,833,460 15.705 6.640 6.623 6.640 6.455 6.665 2,708,872 6.5834 -0.63%
2010-06-04 0 15.94 15.90 15.94 15.52 15.96 528,407 8,340,096 15.783 6.682 6.665 6.682 6.506 6.690 1,260,578 6.6161 0.63%
2010-06-03 0 15.84 15.76 15.84 15.70 16.46 1,346,184 21,284,645 15.811 6.640 6.606 6.640 6.581 6.900 3,211,484 6.6277 -1.37%
2010-06-02 0 16.06 16.06 16.14 15.90 16.28 1,269,500 20,418,519 16.084 6.732 6.732 6.766 6.665 6.824 3,028,545 6.7420 0.50%
2010-06-01 0 15.98 15.92 15.98 15.82 16.42 728,000 11,752,420 16.143 6.698 6.673 6.698 6.631 6.883 1,736,732 6.7670 -0.75%
2010-05-31 0 16.10 16.08 16.10 15.94 16.44 1,241,200 20,056,765 16.159 6.749 6.740 6.749 6.682 6.891 2,961,032 6.7736 1.13%
2010-05-28 0 15.92 15.90 15.92 15.70 16.00 2,497,500 39,665,145 15.882 6.673 6.665 6.673 6.581 6.707 5,958,087 6.6574 0.51%
2010-05-27 0 15.84 15.82 15.90 15.70 16.00 3,206,500 50,725,450 15.820 6.640 6.631 6.665 6.581 6.707 7,649,491 6.6312 2.33%
2010-05-26 0 15.48 15.58 15.70 15.10 15.78 5,350,534 83,657,056 15.635 6.489 6.531 6.581 6.330 6.615 12,764,342 6.5540 0.26%
2010-05-25 0 15.44 15.44 15.46 15.26 15.66 2,952,500 45,576,010 15.436 6.472 6.472 6.480 6.397 6.564 7,043,544 6.4706 0.92%
2010-05-24 0 15.30 15.22 15.30 15.00 15.36 3,715,000 56,562,638 15.225 6.413 6.380 6.413 6.288 6.439 8,862,579 6.3822 0.00%
2010-05-20 0 15.30 15.28 15.30 15.14 15.70 4,246,815 65,399,758 15.400 6.413 6.405 6.413 6.346 6.581 10,131,288 6.4552 -1.92%
2010-05-19 0 15.60 15.62 15.64 15.50 15.90 3,702,331 58,076,157 15.686 6.539 6.548 6.556 6.497 6.665 8,832,356 6.5754 -2.50%
2010-05-18 0 16.00 16.04 16.06 15.76 16.78 3,611,824 58,081,561 16.081 6.707 6.724 6.732 6.606 7.034 8,616,441 6.7408 -4.08%
2010-05-17 0 16.68 16.64 16.70 16.42 16.96 3,597,000 60,174,040 16.729 6.992 6.975 7.000 6.883 7.109 8,581,076 7.0124 -1.53%
2010-05-14 0 16.94 16.94 16.98 16.42 17.00 3,027,860 50,882,940 16.805 7.101 7.101 7.118 6.883 7.126 7,223,324 7.0443 1.68%
2010-05-13 0 16.66 16.66 16.68 16.42 17.00 2,885,976 48,312,676 16.740 6.984 6.984 6.992 6.883 7.126 6,884,843 7.0173 -1.07%
2010-05-12 0 16.84 16.82 16.84 16.50 17.20 7,054,517 118,314,866 16.772 7.059 7.051 7.059 6.916 7.210 16,829,399 7.0302 2.93%
2010-05-11 0 16.36 16.34 16.42 15.84 16.50 3,965,018 64,125,024 16.173 6.858 6.849 6.883 6.640 6.916 9,459,027 6.7792 2.25%
2010-05-10 0 16.00 15.96 16.02 15.96 16.58 3,668,500 59,671,390 16.266 6.707 6.690 6.715 6.690 6.950 8,751,648 6.8183 -1.36%
2010-05-07 0 16.22 16.18 16.20 15.60 16.36 6,499,000 104,676,740 16.107 6.799 6.782 6.791 6.539 6.858 15,504,146 6.7515 3.84%
2010-05-06 0 15.62 15.56 15.64 15.20 15.78 4,913,500 76,423,920 15.554 6.548 6.522 6.556 6.372 6.615 11,721,745 6.5198 -1.01%
2010-05-05 0 15.78 15.78 15.80 14.66 15.82 4,665,500 71,760,300 15.381 6.615 6.615 6.623 6.145 6.631 11,130,111 6.4474 4.50%
2010-05-04 0 15.10 15.08 15.10 15.00 15.42 1,626,500 24,719,694 15.198 6.330 6.321 6.330 6.288 6.464 3,880,211 6.3707 -0.53%
2010-05-03 0 15.18 15.14 15.18 15.12 15.50 1,299,000 19,851,480 15.282 6.363 6.346 6.363 6.338 6.497 3,098,921 6.4059 -0.52%
2010-04-30 0 15.26 15.24 15.26 15.00 15.48 2,361,092 35,853,213 15.185 6.397 6.388 6.397 6.288 6.489 5,632,669 6.3652 0.33%
2010-04-29 0 15.46 15.44 15.46 15.32 15.60 1,824,500 28,227,227 15.471 6.375 6.367 6.375 6.318 6.433 4,424,372 6.3799 0.91%
2010-04-28 0 15.32 15.28 15.34 15.20 15.46 4,985,000 76,406,320 15.327 6.318 6.301 6.326 6.268 6.375 12,088,515 6.3206 0.92%
2010-04-27 0 15.18 15.18 15.20 15.10 15.34 993,000 15,101,850 15.208 6.260 6.260 6.268 6.227 6.326 2,408,003 6.2715 -0.65%
2010-04-26 0 15.28 15.28 15.30 15.28 15.52 2,445,500 37,616,080 15.382 6.301 6.301 6.309 6.301 6.400 5,930,284 6.3430 1.60%
2010-04-23 0 15.04 15.04 15.06 14.90 15.52 2,864,500 43,233,550 15.093 6.202 6.202 6.210 6.144 6.400 6,946,350 6.2239 -3.22%
2010-04-22 0 15.54 15.52 15.60 15.42 15.80 2,602,500 40,583,840 15.594 6.408 6.400 6.433 6.359 6.516 6,311,005 6.4306 -0.13%
2010-04-21 0 15.56 15.54 15.60 15.44 15.84 2,126,500 33,070,040 15.551 6.417 6.408 6.433 6.367 6.532 5,156,716 6.4130 -0.51%
2010-04-20 0 15.64 15.62 15.72 15.26 16.00 6,906,500 107,747,510 15.601 6.450 6.441 6.483 6.293 6.598 16,748,111 6.4334 -0.64%
2010-04-19 0 15.74 15.58 15.72 15.20 15.78 2,603,408 40,397,708 15.517 6.491 6.425 6.483 6.268 6.507 6,313,207 6.3989 -1.25%
2010-04-16 0 15.94 15.92 15.96 15.70 16.18 521,500 8,290,980 15.898 6.573 6.565 6.582 6.474 6.672 1,264,626 6.5561 0.25%
2010-04-15 0 15.90 15.86 15.98 15.84 16.30 995,800 15,972,440 16.040 6.557 6.540 6.590 6.532 6.722 2,414,793 6.6144 -0.63%
2010-04-14 0 16.00 15.92 16.00 15.88 16.36 1,479,000 23,733,220 16.047 6.598 6.565 6.598 6.549 6.746 3,586,542 6.6173 -0.62%
2010-04-13 0 16.10 16.10 16.12 15.82 16.40 1,870,500 29,927,190 16.000 6.639 6.639 6.647 6.524 6.763 4,535,921 6.5978 -2.31%
2010-04-12 0 16.48 16.44 16.52 16.40 16.80 1,223,678 20,289,171 16.580 6.796 6.779 6.812 6.763 6.928 2,967,392 6.8374 -1.20%
2010-04-09 0 16.68 16.62 16.68 16.30 16.72 2,447,362 40,400,957 16.508 6.878 6.854 6.878 6.722 6.895 5,934,799 6.8075 3.09%
2010-04-08 0 16.18 16.18 16.20 16.10 16.66 3,572,620 58,325,180 16.326 6.672 6.672 6.680 6.639 6.870 8,663,525 6.7323 -1.82%
2010-04-07 0 16.48 16.44 16.48 16.04 16.50 5,866,500 95,733,384 16.319 6.796 6.779 6.796 6.614 6.804 14,226,133 6.7294 5.51%
2010-04-01 0 15.62 15.62 15.64 15.24 15.82 2,383,000 37,101,890 15.569 6.441 6.441 6.450 6.285 6.524 5,778,723 6.4204 2.90%
2010-03-31 0 15.18 15.16 15.20 14.92 15.24 1,626,409 24,649,757 15.156 6.260 6.252 6.268 6.153 6.285 3,944,006 6.2499 -0.13%
2010-03-30 0 15.20 15.18 15.20 15.00 15.20 1,626,006 24,599,391 15.129 6.268 6.260 6.268 6.186 6.268 3,943,029 6.2387 1.60%
2010-03-29 0 14.96 14.96 14.98 14.68 15.00 1,728,000 25,630,595 14.833 6.169 6.169 6.177 6.054 6.186 4,190,362 6.1166 2.19%
2010-03-26 0 14.64 14.62 14.74 14.20 14.82 1,011,000 14,843,490 14.682 6.037 6.029 6.078 5.856 6.111 2,451,653 6.0545 0.83%
2010-03-25 0 14.52 14.56 14.58 14.46 14.98 1,822,830 26,525,392 14.552 5.988 6.004 6.012 5.963 6.177 4,420,323 6.0008 -3.07%
2010-03-24 0 14.98 14.96 14.98 14.88 15.14 756,500 11,301,200 14.939 6.177 6.169 6.177 6.136 6.243 1,834,496 6.1604 -0.93%
2010-03-23 0 15.12 15.00 15.12 14.90 15.34 2,248,100 33,800,108 15.035 6.235 6.186 6.235 6.144 6.326 5,451,593 6.2000 -0.40%
2010-03-22 0 15.18 15.18 15.20 15.18 15.50 1,182,001 18,002,155 15.230 6.260 6.260 6.268 6.260 6.392 2,866,326 6.2806 -2.69%
2010-03-19 0 15.60 15.60 15.62 15.24 15.62 662,700 10,221,432 15.424 6.433 6.433 6.441 6.285 6.441 1,607,033 6.3604 1.69%
2010-03-18 0 15.34 15.24 15.36 15.22 15.60 1,135,500 17,423,680 15.345 6.326 6.285 6.334 6.276 6.433 2,753,563 6.3277 -0.90%
2010-03-17 0 15.48 15.48 15.50 15.34 15.64 1,296,600 20,096,702 15.500 6.384 6.384 6.392 6.326 6.450 3,144,226 6.3916 1.84%
2010-03-16 0 15.20 15.18 15.20 15.16 15.50 1,694,000 25,842,640 15.255 6.268 6.260 6.268 6.252 6.392 4,107,913 6.2909 -1.04%
2010-03-15 0 15.36 15.34 15.36 15.30 15.72 1,552,500 23,893,060 15.390 6.334 6.326 6.334 6.309 6.483 3,764,778 6.3465 -3.52%
2010-03-12 0 15.92 15.90 15.92 15.90 16.04 1,075,500 17,177,220 15.971 6.565 6.557 6.565 6.557 6.614 2,608,064 6.5862 0.76%
2010-03-11 0 15.80 15.80 15.84 15.68 16.00 1,112,000 17,609,960 15.836 6.516 6.516 6.532 6.466 6.598 2,696,576 6.5305 -1.25%
2010-03-10 0 16.00 16.00 16.02 15.88 16.18 831,100 13,306,658 16.011 6.598 6.598 6.606 6.549 6.672 2,015,399 6.6025 0.00%
2010-03-09 0 16.00 15.96 16.02 15.82 16.20 1,178,500 18,853,417 15.998 6.598 6.582 6.606 6.524 6.680 2,857,837 6.5971 -1.36%
2010-03-08 0 16.22 16.20 16.26 16.08 16.30 1,763,000 28,502,720 16.167 6.689 6.680 6.705 6.631 6.722 4,275,236 6.6669 0.62%
2010-03-05 0 16.12 16.12 16.14 15.88 16.30 999,287 16,045,403 16.057 6.647 6.647 6.656 6.549 6.722 2,423,249 6.6214 1.00%
2010-03-04 0 15.96 15.96 16.04 15.88 16.48 1,781,779 28,650,214 16.080 6.582 6.582 6.614 6.549 6.796 4,320,775 6.6308 -0.99%
2010-03-03 0 16.12 16.10 16.18 16.02 16.50 1,212,494 19,758,906 16.296 6.647 6.639 6.672 6.606 6.804 2,940,271 6.7201 0.12%
2010-03-02 0 16.10 16.04 16.10 15.50 16.20 2,376,300 38,067,462 16.020 6.639 6.614 6.639 6.392 6.680 5,762,475 6.6061 1.39%
2010-03-01 0 15.88 15.88 15.90 15.50 16.10 1,632,500 25,749,205 15.773 6.549 6.549 6.557 6.392 6.639 3,958,777 6.5043 2.19%
2010-02-26 0 15.54 15.50 15.54 15.10 15.60 2,046,500 31,554,820 15.419 6.408 6.392 6.408 6.227 6.433 4,962,717 6.3584 3.46%
2010-02-25 0 15.02 15.02 15.10 15.00 15.68 1,720,644 26,059,276 15.145 6.194 6.194 6.227 6.186 6.466 4,172,524 6.2454 -1.57%
2010-02-24 0 15.26 15.26 15.30 15.04 15.60 900,500 13,805,700 15.331 6.293 6.293 6.309 6.202 6.433 2,183,693 6.3222 -0.26%
2010-02-23 0 15.30 15.32 15.38 15.04 15.52 1,660,800 25,427,966 15.311 6.309 6.318 6.342 6.202 6.400 4,027,403 6.3137 -1.42%
2010-02-22 0 15.52 15.56 15.58 15.40 16.50 867,500 13,575,270 15.649 6.400 6.417 6.425 6.351 6.804 2,103,668 6.4531 3.33%
2010-02-19 0 15.02 15.02 15.04 15.00 15.56 1,021,000 15,384,450 15.068 6.194 6.194 6.202 6.186 6.417 2,475,903 6.2137 -3.35%
2010-02-18 0 15.54 15.54 15.58 15.40 15.80 911,000 14,196,172 15.583 6.408 6.408 6.425 6.351 6.516 2,209,155 6.4261 -0.77%
2010-02-17 0 15.66 15.66 15.70 15.22 16.20 4,966,300 78,197,400 15.746 6.458 6.458 6.474 6.276 6.680 12,043,168 6.4931 1.16%
2010-02-12 0 15.48 15.40 15.52 14.98 15.56 3,260,500 50,006,640 15.337 6.384 6.351 6.400 6.177 6.417 7,906,641 6.3246 4.03%
2010-02-11 0 14.88 14.82 14.88 14.70 15.00 1,533,000 22,708,935 14.813 6.136 6.111 6.136 6.062 6.186 3,717,491 6.1087 1.50%
2010-02-10 0 14.66 14.68 14.78 14.62 15.00 1,993,000 29,484,968 14.794 6.045 6.054 6.095 6.029 6.186 4,832,981 6.1008 0.96%
2010-02-09 0 14.52 14.50 14.52 13.98 14.68 1,752,130 25,114,880 14.334 5.988 5.979 5.988 5.765 6.054 4,248,877 5.9109 3.71%
2010-02-08 0 14.00 13.98 14.00 13.90 14.34 1,890,830 26,580,253 14.057 5.773 5.765 5.773 5.732 5.913 4,585,221 5.7969 0.57%
2010-02-05 0 13.92 13.84 13.96 13.80 14.22 6,315,135 88,323,080 13.986 5.740 5.707 5.757 5.691 5.864 15,314,063 5.7674 -6.33%
2010-02-04 0 14.86 14.78 14.80 14.72 15.30 1,637,995 24,721,701 15.093 6.128 6.095 6.103 6.070 6.309 3,972,102 6.2238 -1.85%
2010-02-03 0 15.14 15.14 15.16 14.72 15.22 1,530,000 22,969,940 15.013 6.243 6.243 6.252 6.070 6.276 3,710,216 6.1910 1.61%
2010-02-02 0 14.90 14.88 14.90 14.52 15.40 5,130,500 76,140,910 14.841 6.144 6.136 6.144 5.988 6.351 12,441,350 6.1200 6.58%
2010-02-01 0 13.98 13.96 14.00 13.40 14.00 2,919,933 40,105,871 13.735 5.765 5.757 5.773 5.526 5.773 7,080,773 5.6641 0.14%
2010-01-29 0 13.96 13.88 13.96 13.44 14.20 3,578,500 49,289,180 13.774 5.757 5.724 5.757 5.542 5.856 8,677,784 5.6799 -3.06%
2010-01-28 0 14.40 14.40 14.44 13.96 14.72 3,328,265 47,898,967 14.392 5.938 5.938 5.955 5.757 6.070 8,070,969 5.9347 3.15%
2010-01-27 0 13.96 13.88 13.90 13.90 14.76 3,547,410 50,434,463 14.217 5.757 5.724 5.732 5.732 6.087 8,602,391 5.8628 -3.19%
2010-01-26 0 14.42 14.42 14.46 14.38 15.20 3,028,000 44,673,750 14.754 5.946 5.946 5.963 5.930 6.268 7,342,833 6.0840 -5.26%
2010-01-25 0 15.22 15.20 15.22 14.88 15.30 1,522,500 23,054,880 15.143 6.276 6.268 6.276 6.136 6.309 3,692,029 6.2445 -1.42%
2010-01-22 0 15.44 15.40 15.44 14.62 15.68 5,140,500 76,867,630 14.953 6.367 6.351 6.367 6.029 6.466 12,465,599 6.1664 -0.90%
2010-01-21 0 15.58 15.58 15.62 15.50 15.88 3,490,500 54,621,910 15.649 6.425 6.425 6.441 6.392 6.549 8,464,386 6.4531 -2.14%
2010-01-20 0 15.92 15.86 15.92 15.84 16.76 3,723,500 59,919,830 16.092 6.565 6.540 6.565 6.532 6.911 9,029,406 6.6361 -3.75%
2010-01-19 0 16.54 16.52 16.54 16.38 16.66 564,000 9,302,400 16.494 6.821 6.812 6.821 6.755 6.870 1,367,688 6.8016 1.22%
2010-01-18 0 16.34 16.32 16.34 16.16 16.68 1,376,600 22,504,658 16.348 6.738 6.730 6.738 6.664 6.878 3,338,225 6.7415 -2.16%
2010-01-15 0 16.70 16.62 16.70 16.62 17.00 1,899,000 31,934,950 16.817 6.887 6.854 6.887 6.854 7.010 4,605,033 6.9348 -1.65%
2010-01-14 0 16.98 16.98 17.00 16.90 17.30 1,087,500 18,482,860 16.996 7.002 7.002 7.010 6.969 7.134 2,637,164 7.0086 0.59%
2010-01-13 0 16.88 16.74 16.88 16.54 17.20 3,386,152 56,768,620 16.765 6.961 6.903 6.961 6.821 7.093 8,211,344 6.9134 -2.88%
2010-01-12 0 17.38 17.30 17.50 17.20 17.54 1,697,476 29,397,975 17.319 7.167 7.134 7.217 7.093 7.233 4,116,342 7.1418 0.46%
2010-01-11 0 17.30 17.22 17.32 17.24 17.40 1,896,214 32,840,818 17.319 7.134 7.101 7.142 7.109 7.175 4,598,277 7.1420 2.98%
2010-01-08 0 16.80 16.74 16.80 16.70 16.88 880,500 14,774,780 16.780 6.928 6.903 6.928 6.887 6.961 2,135,193 6.9196 -0.47%
2010-01-07 0 16.88 16.90 16.98 16.78 17.50 2,357,000 40,111,610 17.018 6.961 6.969 7.002 6.920 7.217 5,715,673 7.0178 -2.20%
2010-01-06 0 17.26 17.50 17.52 16.96 17.54 4,165,600 71,951,861 17.273 7.118 7.217 7.225 6.994 7.233 10,101,488 7.1229 -1.37%
2010-01-05 0 17.50 17.46 17.50 16.10 17.80 7,498,000 126,809,760 16.912 7.217 7.200 7.217 6.639 7.340 18,182,485 6.9743 10.34%
2010-01-04 0 15.86 15.84 15.86 15.50 15.86 1,884,000 29,613,643 15.718 6.540 6.532 6.540 6.392 6.540 4,568,659 6.4819 2.32%
2009-12-31 0 15.50 15.50 15.52 15.30 15.60 880,000 13,569,310 15.420 6.392 6.392 6.400 6.309 6.433 2,133,981 6.3587 0.52%
2009-12-30 0 15.42 15.42 15.48 15.20 15.80 2,111,000 32,451,130 15.372 6.359 6.359 6.384 6.268 6.516 5,119,129 6.3392 -2.16%
2009-12-29 0 15.76 15.74 15.76 15.70 16.02 907,500 14,314,825 15.774 6.499 6.491 6.499 6.474 6.606 2,200,668 6.5048 -1.50%
2009-12-28 0 16.00 15.98 16.00 15.60 16.10 2,406,000 38,443,500 15.978 6.598 6.590 6.598 6.433 6.639 5,834,497 6.5890 2.56%
2009-12-24 0 15.60 15.60 15.68 15.20 15.82 2,896,500 45,175,383 15.597 6.433 6.433 6.466 6.268 6.524 7,023,949 6.4316 3.59%
2009-12-23 0 15.06 15.06 15.08 14.98 15.20 3,467,500 52,099,784 15.025 6.210 6.210 6.219 6.177 6.268 8,408,611 6.1960 -0.53%
2009-12-22 0 15.14 15.12 15.18 15.08 15.60 1,925,500 29,220,975 15.176 6.243 6.235 6.260 6.219 6.433 4,669,295 6.2581 -2.32%
2009-12-21 0 15.50 15.46 15.50 15.40 15.62 3,071,000 47,426,968 15.443 6.392 6.375 6.392 6.351 6.441 7,447,107 6.3685 -0.77%
2009-12-18 0 15.62 15.76 15.80 15.04 15.76 7,872,500 120,565,725 15.315 6.441 6.499 6.516 6.202 6.499 19,090,639 6.3154 -1.26%
2009-12-17 0 15.82 15.88 15.90 15.62 16.40 6,982,193 111,702,752 15.998 6.524 6.549 6.557 6.441 6.763 16,931,664 6.5973 -2.10%
2009-12-16 0 16.16 16.12 16.20 15.90 16.34 2,908,500 46,815,140 16.096 6.664 6.647 6.680 6.557 6.738 7,053,049 6.6376 -0.74%
2009-12-15 0 16.28 16.16 16.38 16.08 16.58 3,292,574 53,640,965 16.291 6.713 6.664 6.755 6.631 6.837 7,984,420 6.7182 -1.45%
2009-12-14 0 16.52 16.50 16.56 15.62 16.62 6,252,000 100,362,750 16.053 6.812 6.804 6.829 6.441 6.854 15,160,963 6.6198 -0.24%
2009-12-11 0 16.56 16.54 16.56 16.06 16.68 4,766,000 78,634,682 16.499 6.829 6.821 6.829 6.623 6.878 11,557,445 6.8038 4.55%
2009-12-10 0 15.84 15.88 15.90 15.72 16.34 5,831,000 93,438,286 16.024 6.532 6.549 6.557 6.483 6.738 14,140,047 6.6081 -0.38%
2009-12-09 0 15.90 15.86 15.96 15.60 16.08 6,747,300 107,611,925 15.949 6.557 6.540 6.582 6.433 6.631 16,362,054 6.5769 -2.09%
2009-12-08 0 16.24 16.26 16.32 15.72 16.44 8,157,500 131,120,493 16.074 6.697 6.705 6.730 6.483 6.779 19,781,758 6.6284 2.14%
2009-12-07 0 15.90 15.80 15.84 15.66 16.00 9,411,500 149,411,810 15.875 6.557 6.516 6.532 6.458 6.598 22,822,681 6.5466 -3.99%
2009-12-04 0 16.56 16.56 16.64 16.40 16.82 8,044,500 133,204,130 16.558 6.829 6.829 6.862 6.763 6.936 19,507,736 6.8283 -2.13%
2009-12-03 0 16.92 16.94 16.96 16.88 17.28 8,657,000 147,588,349 17.048 6.977 6.986 6.994 6.961 7.126 20,993,035 7.0303 1.32%
2009-12-02 0 16.70 16.66 16.72 15.94 17.06 14,626,800 243,852,434 16.672 6.887 6.870 6.895 6.573 7.035 35,469,668 6.8750 6.78%
2009-12-01 0 15.64 15.62 15.66 14.62 15.66 9,269,500 141,026,420 15.214 6.450 6.441 6.458 6.029 6.458 22,478,334 6.2739 7.12%
2009-11-30 0 14.60 14.60 14.64 14.50 14.72 3,461,000 50,696,180 14.648 6.021 6.021 6.037 5.979 6.070 8,392,849 6.0404 4.29%
2009-11-27 0 14.00 14.00 14.02 13.96 14.94 10,795,800 155,147,710 14.371 5.773 5.773 5.781 5.757 6.161 26,179,578 5.9263 -8.50%
2009-11-26 0 15.30 15.20 15.30 14.90 15.76 13,838,490 214,219,681 15.480 6.309 6.268 6.309 6.144 6.499 33,558,034 6.3836 1.19%
2009-11-25 0 15.12 15.12 15.16 14.46 15.22 11,893,500 178,006,310 14.967 6.235 6.235 6.252 5.963 6.276 28,841,476 6.1719 3.85%
2009-11-24 0 14.56 14.48 14.58 14.36 14.86 5,870,303 85,692,467 14.598 6.004 5.971 6.012 5.922 6.128 14,235,356 6.0197 -1.75%
2009-11-23 0 14.82 14.80 14.82 14.40 14.84 9,033,500 132,134,650 14.627 6.111 6.103 6.111 5.938 6.120 21,906,039 6.0319 5.56%
2009-11-20 0 14.04 14.04 14.06 13.90 14.26 2,589,002 36,346,928 14.039 5.790 5.790 5.798 5.732 5.880 6,278,273 5.7893 -1.82%
2009-11-19 0 14.30 14.26 14.30 14.20 14.38 3,166,500 45,266,690 14.295 5.897 5.880 5.897 5.856 5.930 7,678,693 5.8951 1.71%
2009-11-18 0 14.06 14.06 14.10 13.90 14.60 4,230,000 59,839,753 14.147 5.798 5.798 5.814 5.732 6.021 10,257,657 5.8337 -1.54%
2009-11-17 0 14.28 14.28 14.32 14.24 14.80 6,455,803 93,100,254 14.421 5.889 5.889 5.905 5.872 6.103 15,655,180 5.9469 -2.99%
2009-11-16 0 14.72 14.70 14.72 14.30 14.74 11,239,500 163,016,475 14.504 6.070 6.062 6.070 5.897 6.078 27,255,540 5.9810 4.10%
2009-11-13 0 14.14 14.10 14.14 14.08 14.38 3,283,000 46,457,860 14.151 5.831 5.814 5.831 5.806 5.930 7,961,203 5.8355 -1.67%
2009-11-12 0 14.38 14.36 14.38 14.24 14.58 5,723,500 82,409,050 14.398 5.930 5.922 5.930 5.872 6.012 13,879,362 5.9375 -0.69%
2009-11-11 0 14.48 14.46 14.48 14.18 14.50 2,318,000 33,281,490 14.358 5.971 5.963 5.971 5.847 5.979 5,621,099 5.9208 2.12%
2009-11-10 0 14.18 14.18 14.20 14.16 14.96 6,091,000 87,929,840 14.436 5.847 5.847 5.856 5.839 6.169 14,770,541 5.9531 -4.06%
2009-11-09 0 14.78 14.78 14.80 14.32 14.88 10,532,002 154,446,919 14.665 6.095 6.095 6.103 5.905 6.136 25,539,873 6.0473 2.78%
2009-11-06 0 14.38 14.34 14.38 14.22 14.60 3,671,000 52,680,390 14.350 5.930 5.913 5.930 5.864 6.021 8,902,094 5.9178 -0.14%
2009-11-05 0 14.40 14.40 14.42 14.22 14.48 6,448,918 92,760,466 14.384 5.938 5.938 5.946 5.864 5.971 15,638,484 5.9316 0.00%
2009-11-04 0 14.40 14.36 14.40 14.20 14.50 8,765,000 125,870,950 14.361 5.938 5.922 5.938 5.856 5.979 21,254,932 5.9220 4.20%
2009-11-03 0 13.82 13.76 13.80 13.66 14.18 3,312,500 46,119,490 13.923 5.699 5.674 5.691 5.633 5.847 8,032,740 5.7414 1.47%
2009-11-02 0 13.62 13.62 13.66 13.32 13.68 2,425,000 32,829,170 13.538 5.617 5.617 5.633 5.493 5.641 5,880,572 5.5826 -1.16%
2009-10-30 0 13.78 13.76 13.78 13.76 14.18 3,022,400 42,046,900 13.912 5.683 5.674 5.683 5.674 5.847 7,329,254 5.7369 0.00%
2009-10-29 0 13.78 13.74 13.78 13.14 13.80 5,400,100 72,119,210 13.355 5.683 5.666 5.683 5.419 5.691 13,095,124 5.5073 1.92%
2009-10-28 0 13.52 13.52 13.54 13.36 13.80 3,230,500 43,579,240 13.490 5.575 5.575 5.584 5.509 5.691 7,833,891 5.5629 -2.03%
2009-10-27 0 13.80 13.76 13.78 13.42 13.88 6,889,900 94,416,180 13.704 5.691 5.674 5.683 5.534 5.724 16,707,856 5.6510 -3.23%
2009-10-23 0 14.26 14.26 14.28 13.90 14.30 4,708,000 66,725,690 14.173 5.880 5.880 5.889 5.732 5.897 11,416,796 5.8445 3.33%
2009-10-22 0 13.80 13.78 13.80 13.72 14.08 5,900,000 81,417,690 13.800 5.691 5.683 5.691 5.658 5.806 14,307,370 5.6906 -1.99%
2009-10-21 0 14.08 14.04 14.08 13.80 14.18 4,281,567 59,646,193 13.931 5.806 5.790 5.806 5.691 5.847 10,382,706 5.7448 -0.56%
2009-10-20 0 14.16 14.10 14.20 14.10 14.42 3,853,500 54,957,990 14.262 5.839 5.814 5.856 5.814 5.946 9,344,653 5.8812 -0.56%
2009-10-19 0 14.24 14.24 14.26 13.90 14.26 3,231,500 45,723,670 14.149 5.872 5.872 5.880 5.732 5.880 7,836,316 5.8348 2.45%
2009-10-16 0 13.90 13.88 13.90 13.80 14.20 6,571,000 91,911,110 13.987 5.732 5.724 5.732 5.691 5.856 15,934,530 5.7680 -1.14%
2009-10-15 0 14.06 14.04 14.06 14.00 14.72 6,363,000 90,815,490 14.272 5.798 5.790 5.798 5.773 6.070 15,430,135 5.8856 -3.83%
2009-10-14 0 14.62 14.58 14.60 14.46 14.82 6,622,789 96,725,136 14.605 6.029 6.012 6.021 5.963 6.111 16,060,118 6.0227 2.24%
2009-10-13 0 14.30 14.26 14.28 14.20 14.50 4,866,011 69,833,218 14.351 5.897 5.880 5.889 5.856 5.979 11,799,970 5.9181 2.44%
2009-10-12 0 13.96 13.94 13.96 13.92 14.62 6,711,400 94,935,472 14.145 5.757 5.749 5.757 5.740 6.029 16,274,997 5.8332 -4.12%
2009-10-09 0 14.56 14.52 14.56 14.50 15.08 7,337,500 107,925,281 14.709 6.004 5.988 6.004 5.979 6.219 17,793,276 6.0655 -2.80%
2009-10-08 0 14.98 14.98 15.00 14.80 15.40 10,272,000 154,338,800 15.025 6.177 6.177 6.186 6.103 6.351 24,909,374 6.1960 0.67%
2009-10-07 0 14.88 14.88 14.90 14.66 15.12 12,132,633 180,398,889 14.869 6.136 6.136 6.144 6.045 6.235 29,421,368 6.1316 4.64%
2009-10-06 0 14.22 14.20 14.26 13.60 14.28 7,660,500 106,847,560 13.948 5.864 5.856 5.880 5.608 5.889 18,576,544 5.7517 7.40%
2009-10-05 0 13.24 13.24 13.26 12.90 13.26 1,395,863 18,311,844 13.119 5.460 5.460 5.468 5.320 5.468 3,384,937 5.4098 1.38%
2009-10-02 0 13.06 13.10 13.14 12.80 13.14 2,460,000 31,971,880 12.997 5.386 5.402 5.419 5.278 5.419 5,965,446 5.3595 -1.06%
2009-09-30 0 13.20 13.18 13.20 12.90 13.30 4,449,336 58,336,337 13.111 5.443 5.435 5.443 5.320 5.485 10,789,542 5.4067 0.00%
2009-09-29 0 13.20 13.18 13.20 12.88 13.30 5,447,171 71,539,814 13.133 5.443 5.435 5.443 5.311 5.485 13,209,270 5.4159 1.38%
2009-09-28 0 13.02 13.02 13.04 12.88 13.40 6,013,146 78,490,199 13.053 5.369 5.369 5.377 5.311 5.526 14,581,747 5.3828 -4.82%
2009-09-25 0 13.68 13.68 13.70 13.12 13.80 11,473,671 154,006,623 13.423 5.641 5.641 5.650 5.410 5.691 27,823,400 5.5351 -3.80%
2009-09-24 0 14.22 14.26 14.28 13.68 14.36 9,861,450 137,616,960 13.955 5.864 5.880 5.889 5.641 5.922 23,913,799 5.7547 -1.80%
2009-09-23 0 14.48 14.46 14.48 14.40 14.90 5,912,500 86,316,530 14.599 5.971 5.963 5.971 5.938 6.144 14,337,682 6.0203 -1.36%
2009-09-22 0 14.68 14.66 14.68 14.30 14.88 8,817,780 129,236,860 14.656 6.054 6.045 6.054 5.897 6.136 21,382,923 6.0439 3.53%
2009-09-21 0 14.18 14.16 14.20 14.14 14.50 7,145,500 102,110,830 14.290 5.847 5.839 5.856 5.831 5.979 17,327,680 5.8929 -4.06%
2009-09-18 0 14.78 14.70 14.82 14.38 14.86 8,233,500 120,296,850 14.611 6.095 6.062 6.111 5.930 6.128 19,966,056 6.0251 -1.20%
2009-09-17 0 14.96 14.96 14.98 14.80 15.50 17,842,500 271,251,660 15.203 6.169 6.169 6.177 6.103 6.392 43,267,670 6.2692 1.22%
2009-09-16 0 14.78 14.78 14.80 13.52 14.90 23,630,000 339,188,240 14.354 6.095 6.095 6.103 5.575 6.144 57,302,230 5.9193 9.32%
2009-09-15 0 13.52 13.48 13.50 13.50 14.30 6,339,276 87,547,471 13.810 5.575 5.559 5.567 5.567 5.897 15,372,605 5.6950 -4.38%
2009-09-14 0 14.14 14.06 14.08 14.08 15.02 14,459,000 210,486,050 14.557 5.831 5.798 5.806 5.806 6.194 35,062,757 6.0031 -0.70%
2009-09-11 0 14.24 14.20 14.24 13.78 14.44 9,372,850 132,907,082 14.180 5.872 5.856 5.872 5.683 5.955 22,728,955 5.8475 5.33%
2009-09-10 0 13.52 13.50 13.52 13.50 13.90 3,926,435 53,796,467 13.701 5.575 5.567 5.575 5.567 5.732 9,521,519 5.6500 -1.46%
2009-09-09 0 13.72 13.72 13.74 13.60 14.38 11,992,300 167,168,752 13.940 5.658 5.658 5.666 5.608 5.930 29,081,064 5.7484 -3.92%
2009-09-08 0 14.28 14.28 14.30 12.74 14.40 32,475,763 447,207,673 13.771 5.889 5.889 5.897 5.254 5.938 78,753,011 5.6786 12.26%
2009-09-07 0 12.72 12.72 12.76 12.28 12.78 4,712,000 59,063,540 12.535 5.245 5.245 5.262 5.064 5.270 11,426,496 5.1690 2.75%
2009-09-04 0 12.38 12.38 12.44 12.16 12.82 14,503,200 181,737,706 12.531 5.105 5.105 5.130 5.014 5.287 35,169,941 5.1674 3.17%
2009-09-03 0 12.00 12.00 12.02 11.68 12.14 12,183,700 145,234,080 11.920 4.948 4.948 4.957 4.817 5.006 29,545,205 4.9157 8.89%
2009-09-02 0 11.02 11.00 11.02 10.78 11.06 2,666,900 29,103,230 10.913 4.544 4.536 4.544 4.445 4.561 6,467,174 4.5001 -0.54%
2009-09-01 0 11.08 11.08 11.18 10.86 11.20 2,165,800 23,956,990 11.061 4.569 4.569 4.610 4.478 4.619 5,252,017 4.5615 0.73%
2009-08-31 0 11.00 10.98 11.00 10.86 11.54 6,002,000 66,162,560 11.023 4.536 4.528 4.536 4.478 4.759 14,554,718 4.5458 -3.34%
2009-08-28 0 11.38 11.30 11.38 11.12 11.40 2,686,500 30,118,830 11.211 4.693 4.660 4.693 4.586 4.701 6,514,703 4.6232 1.07%
2009-08-27 0 11.26 11.32 11.34 11.10 11.50 3,264,000 36,631,840 11.223 4.643 4.668 4.676 4.577 4.742 7,915,128 4.6281 -1.57%
2009-08-26 0 11.44 11.38 11.54 11.40 11.72 2,358,500 27,217,770 11.540 4.718 4.693 4.759 4.701 4.833 5,719,311 4.7589 -1.38%
2009-08-25 0 11.60 11.60 11.62 11.40 11.68 2,143,200 24,658,342 11.505 4.784 4.784 4.792 4.701 4.817 5,197,213 4.7445 -1.69%
2009-08-24 0 11.80 11.80 11.86 11.66 11.92 4,323,200 51,064,280 11.812 4.866 4.866 4.891 4.808 4.916 10,483,665 4.8708 2.79%
2009-08-21 0 11.48 11.46 11.50 11.24 11.68 2,994,500 34,424,045 11.496 4.734 4.726 4.742 4.635 4.817 7,261,597 4.7406 0.35%
2009-08-20 0 11.44 11.40 11.44 11.08 11.60 4,317,138 49,003,484 11.351 4.718 4.701 4.718 4.569 4.784 10,468,965 4.6808 4.38%
2009-08-19 0 10.96 10.92 10.94 10.88 11.52 4,945,000 54,957,140 11.114 4.520 4.503 4.511 4.487 4.751 11,991,516 4.5830 -3.86%
2009-08-18 0 11.40 11.38 11.42 10.88 11.44 6,344,478 71,111,734 11.208 4.701 4.693 4.709 4.487 4.718 15,385,220 4.6221 2.15%
2009-08-17 0 11.16 11.12 11.16 10.90 11.88 7,817,000 89,044,550 11.391 4.602 4.586 4.602 4.495 4.899 18,956,053 4.6974 -7.00%
2009-08-14 0 12.00 11.96 12.00 11.72 12.34 2,533,495 30,317,041 11.966 4.948 4.932 4.948 4.833 5.089 6,143,670 4.9347 0.00%
2009-08-13 0 12.00 12.00 12.06 11.84 12.28 2,096,000 25,219,950 12.032 4.948 4.948 4.973 4.883 5.064 5,082,754 4.9619 1.87%
2009-08-12 0 11.78 11.70 11.76 11.60 12.20 6,715,600 79,492,496 11.837 4.858 4.825 4.850 4.784 5.031 16,285,182 4.8813 -4.07%
2009-08-11 0 12.28 12.28 12.30 12.08 12.42 4,496,000 54,930,750 12.218 5.064 5.064 5.072 4.981 5.122 10,902,701 5.0383 -1.60%
2009-08-10 0 12.48 12.42 12.48 12.32 12.66 2,636,500 33,067,990 12.542 5.146 5.122 5.146 5.080 5.221 6,393,455 5.1722 1.79%
2009-08-07 0 12.26 12.24 12.30 12.08 13.06 10,403,000 130,973,600 12.590 5.056 5.047 5.072 4.981 5.386 25,227,046 5.1918 -5.40%
2009-08-06 0 12.96 12.90 12.96 12.78 13.30 4,404,500 57,027,430 12.948 5.344 5.320 5.344 5.270 5.485 10,680,816 5.3392 -2.41%
2009-08-05 0 13.28 13.26 13.28 13.10 13.52 6,003,950 80,016,693 13.327 5.476 5.468 5.476 5.402 5.575 14,559,447 5.4959 1.22%
2009-08-04 0 13.12 13.10 13.12 12.88 13.60 4,426,500 58,628,240 13.245 5.410 5.402 5.410 5.311 5.608 10,734,165 5.4618 -1.80%
2009-08-03 0 13.36 13.30 13.36 13.16 13.46 5,881,500 78,407,440 13.331 5.509 5.485 5.509 5.427 5.551 14,262,508 5.4975 4.05%
2009-07-31 0 12.84 12.80 12.84 12.62 12.90 3,185,108 40,688,677 12.775 5.295 5.278 5.295 5.204 5.320 7,723,817 5.2679 2.88%
2009-07-30 0 12.48 12.46 12.50 12.38 12.80 4,900,500 61,301,420 12.509 5.146 5.138 5.155 5.105 5.278 11,883,605 5.1585 -2.65%
2009-07-29 0 12.82 12.80 12.84 12.52 13.36 7,481,000 96,669,240 12.922 5.287 5.278 5.295 5.163 5.509 18,141,260 5.3287 -6.83%
2009-07-28 0 13.76 13.68 13.78 13.36 13.80 5,191,700 70,214,840 13.524 5.674 5.641 5.683 5.509 5.691 12,589,758 5.5771 2.08%
2009-07-27 0 13.48 13.46 13.48 12.64 13.60 7,877,500 104,649,670 13.285 5.559 5.551 5.559 5.212 5.608 19,102,764 5.4782 6.48%
2009-07-24 0 12.66 12.64 12.66 12.44 12.84 3,088,500 38,883,450 12.590 5.221 5.212 5.221 5.130 5.295 7,489,545 5.1917 -0.31%
2009-07-23 0 12.70 12.70 12.76 12.64 13.02 3,537,000 45,317,010 12.812 5.237 5.237 5.262 5.212 5.369 8,577,147 5.2835 0.79%
2009-07-22 0 12.60 12.60 12.62 12.58 13.12 2,936,000 37,611,950 12.811 5.196 5.196 5.204 5.188 5.410 7,119,735 5.2828 -3.67%
2009-07-21 0 13.08 13.02 13.08 12.78 13.20 5,086,500 66,282,420 13.031 5.394 5.369 5.394 5.270 5.443 12,334,651 5.3737 2.03%
2009-07-20 0 12.82 12.84 12.86 12.50 12.86 5,907,772 75,061,867 12.706 5.287 5.295 5.303 5.155 5.303 14,326,217 5.2395 2.56%
2009-07-17 0 12.50 12.44 12.52 12.12 12.52 2,366,500 29,229,720 12.351 5.155 5.130 5.163 4.998 5.163 5,738,710 5.0934 1.13%
2009-07-16 0 12.36 12.32 12.36 12.30 12.86 3,304,000 41,605,090 12.592 5.097 5.080 5.097 5.072 5.303 8,012,127 5.1928 -0.32%
2009-07-15 0 12.40 12.40 12.42 11.88 12.46 4,236,950 51,820,580 12.231 5.113 5.113 5.122 4.899 5.138 10,274,511 5.0436 3.68%
2009-07-14 0 11.96 11.92 11.96 11.62 12.00 2,092,200 24,822,687 11.864 4.932 4.916 4.932 4.792 4.948 5,073,539 4.8926 2.93%
2009-07-13 0 11.62 11.60 11.62 11.50 11.90 1,787,000 20,846,610 11.666 4.792 4.784 4.792 4.742 4.907 4,333,436 4.8106 -0.85%
2009-07-10 0 11.72 11.72 11.78 11.70 11.98 2,218,500 26,245,810 11.830 4.833 4.833 4.858 4.825 4.940 5,379,814 4.8786 -1.51%
2009-07-09 0 11.90 11.88 11.94 11.60 11.96 3,855,500 45,371,990 11.768 4.907 4.899 4.924 4.784 4.932 9,349,503 4.8529 -2.30%
2009-07-08 0 12.18 12.16 12.18 11.72 12.20 3,798,500 45,456,580 11.967 5.023 5.014 5.023 4.833 5.031 9,211,279 4.9349 1.00%
2009-07-07 0 12.06 12.06 12.10 11.92 12.34 2,641,500 32,049,060 12.133 4.973 4.973 4.990 4.916 5.089 6,405,579 5.0033 0.50%
2009-07-06 0 12.00 11.94 12.00 11.94 12.20 2,731,000 32,883,390 12.041 4.948 4.924 4.948 4.924 5.031 6,622,615 4.9653 -1.15%
2009-07-03 0 12.14 12.14 12.18 11.92 12.30 2,542,000 30,938,590 12.171 5.006 5.006 5.023 4.916 5.072 6,164,294 5.0190 -1.46%
2009-07-02 0 12.32 12.32 12.34 12.28 12.84 2,669,000 33,612,370 12.594 5.080 5.080 5.089 5.064 5.295 6,472,266 5.1933 -2.07%
2009-06-30 0 12.58 12.54 12.58 12.54 12.90 3,058,000 38,925,410 12.729 5.188 5.171 5.188 5.171 5.320 7,415,583 5.2491 -0.32%
2009-06-29 0 12.62 12.60 12.62 12.38 12.76 3,278,000 41,156,860 12.555 5.204 5.196 5.204 5.105 5.262 7,949,078 5.1776 -1.87%
2009-06-26 0 12.86 12.84 12.86 12.38 12.98 5,853,000 74,109,910 12.662 5.303 5.295 5.303 5.105 5.353 14,193,396 5.2214 5.07%
2009-06-25 0 12.24 12.20 12.22 12.10 12.60 3,993,500 49,315,910 12.349 5.047 5.031 5.039 4.990 5.196 9,684,150 5.0924 0.33%
2009-06-24 0 12.20 12.16 12.18 11.72 12.26 4,980,500 60,136,650 12.074 5.031 5.014 5.023 4.833 5.056 12,077,603 4.9792 2.35%
2009-06-23 0 11.92 11.92 11.94 11.60 12.00 6,484,372 76,244,622 11.758 4.916 4.916 4.924 4.784 4.948 15,724,460 4.8488 -4.64%
2009-06-22 0 12.50 12.50 12.52 12.50 12.80 864,500 10,927,530 12.640 5.155 5.155 5.163 5.155 5.278 2,096,393 5.2125 -1.73%
2009-06-19 0 12.72 12.66 12.72 12.20 12.80 2,145,500 26,670,415 12.431 5.245 5.221 5.245 5.031 5.278 5,202,790 5.1262 1.92%
2009-06-18 0 12.48 12.44 12.50 12.40 12.90 2,918,989 36,599,935 12.539 5.146 5.130 5.155 5.113 5.320 7,078,484 5.1706 -0.95%
2009-06-17 0 12.60 12.58 12.60 12.30 12.88 5,295,650 66,776,748 12.610 5.196 5.188 5.196 5.072 5.311 12,841,835 5.1999 1.94%
2009-06-16 0 12.36 12.28 12.36 12.02 12.60 8,578,000 105,321,260 12.278 5.097 5.064 5.097 4.957 5.196 20,801,461 5.0632 -0.80%
2009-06-15 0 12.46 12.44 12.46 12.44 12.96 6,774,000 85,593,233 12.636 5.138 5.130 5.138 5.130 5.344 16,426,801 5.2106 -6.03%
2009-06-12 0 13.26 13.20 13.26 12.86 13.60 4,424,500 58,143,830 13.141 5.468 5.443 5.468 5.303 5.608 10,729,315 5.4192 -1.49%
2009-06-11 0 13.46 13.40 13.50 13.10 13.50 2,184,000 29,120,040 13.333 5.551 5.526 5.567 5.402 5.567 5,296,152 5.4983 -0.88%
2009-06-10 0 13.58 13.56 13.58 12.90 13.60 3,540,905 46,949,173 13.259 5.600 5.592 5.600 5.320 5.608 8,586,617 5.4677 6.09%
2009-06-09 0 12.80 12.70 12.82 12.32 13.04 6,072,700 76,891,334 12.662 5.278 5.237 5.287 5.080 5.377 14,726,164 5.2214 -1.23%
2009-06-08 0 12.96 12.92 12.96 12.80 13.76 7,725,612 102,786,694 13.305 5.344 5.328 5.344 5.278 5.674 18,734,439 5.4865 -7.03%
2009-06-05 0 13.94 13.96 13.98 13.80 14.70 7,462,000 105,100,459 14.085 5.749 5.757 5.765 5.691 6.062 18,095,186 5.8082 -1.97%
2009-06-04 0 14.22 14.22 14.24 13.70 14.30 7,508,503 104,910,292 13.972 5.864 5.864 5.872 5.650 5.897 18,207,955 5.7618 -2.34%
2009-06-03 0 14.56 14.54 14.58 13.98 14.82 7,716,000 110,922,370 14.376 6.004 5.996 6.012 5.765 6.111 18,711,130 5.9281 5.81%
2009-06-02 0 13.76 13.74 13.80 13.16 13.90 11,047,246 150,120,303 13.589 5.674 5.666 5.691 5.427 5.732 26,789,329 5.6037 -1.71%
2009-06-01 0 14.00 13.96 14.00 12.94 14.08 11,888,800 161,708,750 13.602 5.773 5.757 5.773 5.336 5.806 28,830,079 5.6090 11.46%
2009-05-29 0 12.56 12.52 12.56 12.40 12.76 5,636,000 70,696,270 12.544 5.179 5.163 5.179 5.113 5.262 13,667,176 5.1727 3.12%
2009-05-27 0 12.18 12.16 12.18 11.74 12.20 6,714,400 80,430,582 11.979 5.023 5.014 5.023 4.841 5.031 16,282,272 4.9398 2.35%
2009-05-26 0 11.90 11.88 11.90 11.84 12.90 8,056,000 99,267,350 12.322 4.907 4.899 4.907 4.883 5.320 19,535,623 5.0814 -3.57%
2009-05-25 0 12.34 12.28 12.30 11.96 12.50 7,423,500 91,323,810 12.302 5.089 5.064 5.072 4.932 5.155 18,001,824 5.0730 3.18%
2009-05-22 0 11.96 11.90 11.92 11.38 12.40 18,559,667 222,828,895 12.006 4.932 4.907 4.916 4.693 5.113 45,006,784 4.9510 2.57%
2009-05-21 0 11.66 11.64 11.66 11.14 11.96 23,504,500 271,394,640 11.546 4.808 4.800 4.808 4.594 4.932 56,997,896 4.7615 8.16%
2009-05-20 0 10.78 10.76 10.80 10.70 10.90 5,492,500 59,208,200 10.780 4.445 4.437 4.454 4.412 4.495 13,319,192 4.4453 0.75%
2009-05-19 0 10.70 10.68 10.70 10.60 10.90 11,718,500 125,468,110 10.707 4.412 4.404 4.412 4.371 4.495 28,417,105 4.4152 -3.08%
2009-05-18 0 11.04 11.02 11.06 10.80 11.16 7,144,950 78,774,747 11.025 4.553 4.544 4.561 4.454 4.602 17,326,347 4.5465 0.55%
2009-05-15 0 10.98 10.92 10.98 10.80 11.10 4,504,000 49,280,700 10.942 4.528 4.503 4.528 4.454 4.577 10,922,101 4.5120 2.04%
2009-05-14 0 10.76 10.74 10.76 10.60 10.96 3,792,500 40,778,640 10.752 4.437 4.429 4.437 4.371 4.520 9,196,729 4.4340 -2.71%
2009-05-13 0 11.06 11.04 11.06 10.50 11.32 18,796,686 206,354,613 10.978 4.561 4.553 4.561 4.330 4.668 45,581,550 4.5272 8.43%
2009-05-12 0 10.20 10.18 10.20 10.04 10.50 2,978,000 30,507,752 10.244 4.206 4.198 4.206 4.140 4.330 7,221,585 4.2245 0.00%
2009-05-11 0 10.20 10.18 10.20 10.18 10.68 4,712,000 49,211,300 10.444 4.206 4.198 4.206 4.198 4.404 11,426,496 4.3068 -4.67%
2009-05-08 0 10.70 10.70 10.72 10.52 10.90 10,163,322 108,926,075 10.718 4.412 4.412 4.421 4.338 4.495 24,645,832 4.4197 1.33%
2009-05-07 0 10.56 10.54 10.56 10.28 10.60 8,466,500 88,599,890 10.465 4.355 4.346 4.355 4.239 4.371 20,531,076 4.3154 2.13%
2009-05-06 0 10.34 10.32 10.34 10.14 10.38 4,588,000 47,214,090 10.291 4.264 4.256 4.264 4.181 4.280 11,125,799 4.2437 -1.34%
2009-05-05 0 10.48 10.46 10.48 10.36 10.74 6,879,500 72,448,370 10.531 4.322 4.313 4.322 4.272 4.429 16,682,636 4.3427 2.75%
2009-05-04 0 10.20 10.20 10.24 9.860 10.26 6,835,000 68,966,585 10.090 4.206 4.206 4.223 4.066 4.231 16,574,725 4.1609 1.80%
2009-04-30 0 10.02 10.00 10.04 9.860 10.18 4,352,000 43,574,545 10.013 4.132 4.124 4.140 4.066 4.198 10,553,504 4.1289 0.40%
2009-04-29 0 9.980 9.980 9.990 9.580 10.06 3,515,800 34,905,096 9.9281 4.116 4.116 4.120 3.951 4.148 8,525,738 4.0941 0.91%
2009-04-28 0 9.890 9.860 9.890 9.680 10.40 9,381,000 93,384,300 9.9546 4.078 4.066 4.078 3.992 4.289 22,748,719 4.1050 -7.05%
2009-04-27 0 10.64 10.62 10.64 10.48 11.18 9,848,600 106,190,800 10.782 4.388 4.379 4.388 4.322 4.610 23,882,638 4.4464 -2.39%
2009-04-24 0 10.90 10.90 10.92 9.950 10.94 22,495,600 235,794,753 10.482 4.495 4.495 4.503 4.103 4.511 54,551,335 4.3224 9.00%
2009-04-23 0 10.00 9.980 9.990 9.880 10.20 7,622,000 76,075,090 9.9810 4.124 4.116 4.120 4.074 4.206 18,483,182 4.1159 0.20%
2009-04-22 0 9.980 9.950 9.980 9.650 10.08 13,222,200 130,235,122 9.8497 4.116 4.103 4.116 3.979 4.157 32,063,544 4.0618 -2.35%
2009-04-21 0 10.22 10.22 10.24 9.700 10.26 18,024,466 181,573,922 10.074 4.214 4.214 4.223 4.000 4.231 43,708,934 4.1542 8.49%
2009-04-20 0 9.420 9.410 9.420 9.250 9.500 5,427,500 50,972,175 9.3915 3.885 3.880 3.885 3.814 3.918 13,161,568 3.8728 -1.88%
2009-04-17 0 9.600 9.530 9.610 9.450 9.970 14,929,500 143,806,210 9.6324 3.959 3.930 3.963 3.897 4.111 36,203,709 3.9721 -4.00%
2009-04-16 0 10.00 9.980 10.00 9.900 10.14 6,762,500 67,601,820 9.9966 4.124 4.116 4.124 4.083 4.181 16,398,914 4.1223 -1.38%
2009-04-15 0 10.14 10.14 10.18 9.800 10.38 11,189,000 111,994,455 10.009 4.181 4.181 4.198 4.041 4.280 27,133,079 4.1276 -2.12%
2009-04-14 0 10.36 10.32 10.36 10.20 10.52 7,378,400 76,676,394 10.392 4.272 4.256 4.272 4.206 4.338 17,892,458 4.2854 1.45%
2009-04-09 0 10.40 10.40 10.42 10.26 10.54 7,266,500 75,644,690 10.410 4.211 4.211 4.219 4.154 4.268 17,946,381 4.2150 0.19%
2009-04-08 0 10.38 10.38 10.40 10.02 10.40 9,221,373 94,016,955 10.196 4.203 4.203 4.211 4.057 4.211 22,774,413 4.1282 3.39%
2009-04-07 0 10.04 10.02 10.04 9.620 10.28 11,386,000 114,359,965 10.044 4.065 4.057 4.065 3.895 4.162 28,120,483 4.0668 3.93%
2009-04-06 0 9.660 9.660 9.670 9.420 9.700 15,533,700 148,532,181 9.5619 3.911 3.911 3.915 3.814 3.928 38,364,233 3.8716 -3.78%
2009-04-03 0 10.04 10.00 10.02 9.950 10.44 12,891,200 130,544,266 10.127 4.065 4.049 4.057 4.029 4.227 31,837,939 4.1003 -8.56%
2009-04-02 0 10.98 10.96 11.00 10.88 11.28 4,239,000 46,653,010 11.006 4.446 4.438 4.454 4.405 4.567 10,469,237 4.4562 2.43%
2009-04-01 0 10.72 10.72 10.74 10.68 11.34 3,394,220 37,315,446 10.994 4.341 4.341 4.349 4.324 4.592 8,382,848 4.4514 -2.37%
2009-03-31 0 10.98 10.98 11.00 10.90 11.26 5,053,220 55,809,408 11.044 4.446 4.446 4.454 4.413 4.559 12,480,150 4.4719 -0.18%
2009-03-30 0 11.00 11.00 11.06 10.90 11.50 4,631,000 52,043,100 11.238 4.454 4.454 4.478 4.413 4.656 11,437,376 4.5503 -7.41%
2009-03-27 0 11.88 11.84 11.90 11.54 12.20 5,812,400 69,250,356 11.914 4.810 4.794 4.818 4.673 4.940 14,355,129 4.8241 -0.83%
2009-03-26 0 11.98 12.00 12.02 11.30 12.40 9,469,500 110,151,136 11.632 4.851 4.859 4.867 4.575 5.021 23,387,223 4.7099 7.16%
2009-03-25 0 11.18 11.06 11.14 10.06 11.38 9,121,500 100,050,930 10.969 4.527 4.478 4.511 4.073 4.608 22,527,752 4.4412 4.49%
2009-03-24 0 10.70 10.70 10.72 10.32 11.46 12,810,323 136,022,545 10.618 4.332 4.332 4.341 4.179 4.640 31,638,194 4.2993 -6.96%
2009-03-23 0 11.50 11.48 11.50 10.90 11.70 10,137,660 115,800,142 11.423 4.656 4.648 4.656 4.413 4.737 25,037,406 4.6251 1.77%
2009-03-20 0 11.30 11.00 11.30 9.950 11.30 12,480,440 131,978,892 10.575 4.575 4.454 4.575 4.029 4.575 30,823,468 4.2818 17.10%
2009-03-19 0 9.650 9.640 9.650 8.750 9.680 11,512,000 105,909,845 9.2000 3.907 3.903 3.907 3.543 3.919 28,431,671 3.7251 14.20%
2009-03-18 0 8.450 8.450 8.460 8.420 8.790 3,524,677 30,090,423 8.5371 3.421 3.421 3.425 3.409 3.559 8,705,043 3.4567 -3.98%
2009-03-17 0 8.800 8.660 8.800 8.500 8.860 2,920,500 25,593,320 8.7633 3.563 3.506 3.563 3.442 3.587 7,212,882 3.5483 0.46%
2009-03-16 0 8.760 8.760 8.800 8.500 8.850 3,825,500 33,515,740 8.7611 3.547 3.547 3.563 3.442 3.583 9,447,998 3.5474 1.98%
2009-03-13 0 8.590 8.590 8.600 8.500 8.630 3,136,500 26,946,770 8.5914 3.478 3.478 3.482 3.442 3.494 7,746,346 3.4786 1.66%
2009-03-12 0 8.450 8.450 8.470 8.400 8.630 2,878,000 24,570,455 8.5373 3.421 3.421 3.430 3.401 3.494 7,107,918 3.4568 0.84%
2009-03-11 0 8.380 8.370 8.380 7.950 8.400 5,830,500 48,092,270 8.2484 3.393 3.389 3.393 3.219 3.401 14,399,831 3.3398 0.36%
2009-03-10 0 8.350 8.330 8.350 8.140 8.500 4,517,000 37,663,475 8.3382 3.381 3.373 3.381 3.296 3.442 11,155,825 3.3761 -3.24%
2009-03-09 0 8.630 8.600 8.630 8.230 8.730 7,268,000 61,441,220 8.4537 3.494 3.482 3.494 3.332 3.535 17,950,085 3.4229 7.47%
2009-03-06 0 8.030 8.000 8.030 7.960 8.260 5,904,000 47,643,960 8.0698 3.251 3.239 3.251 3.223 3.344 14,581,357 3.2675 1.52%
2009-03-05 0 7.910 7.900 7.910 7.710 7.990 3,297,000 25,877,295 7.8487 3.203 3.199 3.203 3.122 3.235 8,142,740 3.1780 1.54%
2009-03-04 0 7.790 7.780 7.790 7.600 8.090 7,867,690 61,446,407 7.8100 3.154 3.150 3.154 3.077 3.276 19,431,165 3.1623 -1.39%
2009-03-03 0 7.900 7.890 7.900 7.800 8.100 4,355,568 34,728,249 7.9733 3.199 3.195 3.199 3.158 3.280 10,757,130 3.2284 -5.95%
2009-03-02 0 8.400 8.380 8.400 8.010 8.470 3,488,000 29,130,170 8.3515 3.401 3.393 3.401 3.243 3.430 8,614,460 3.3815 1.69%
2009-02-27 0 8.260 8.250 8.260 7.720 8.300 7,282,000 58,282,810 8.0037 3.344 3.340 3.344 3.126 3.361 17,984,662 3.2407 -2.82%
2009-02-26 0 8.500 8.450 8.500 8.200 8.750 6,004,500 50,427,625 8.3983 3.442 3.421 3.442 3.320 3.543 14,829,566 3.4005 -3.63%
2009-02-25 0 8.820 8.810 8.820 8.640 9.000 4,994,000 44,145,165 8.8396 3.571 3.567 3.571 3.498 3.644 12,333,892 3.5792 -3.08%
2009-02-24 0 9.100 9.090 9.100 8.900 9.300 2,691,500 24,505,235 9.1047 3.685 3.681 3.685 3.604 3.766 6,647,311 3.6865 -0.98%
2009-02-23 0 9.190 9.120 9.190 9.040 9.700 4,248,500 39,800,465 9.3681 3.721 3.693 3.721 3.660 3.928 10,492,699 3.7932 -0.11%
2009-02-20 0 9.200 9.110 9.200 8.700 9.350 4,950,600 44,495,992 8.9880 3.725 3.689 3.725 3.523 3.786 12,226,705 3.6392 -1.71%
2009-02-19 0 9.360 9.350 9.360 8.920 9.750 8,354,500 78,903,365 9.4444 3.790 3.786 3.790 3.612 3.948 20,633,460 3.8240 5.17%
2009-02-18 0 8.900 8.850 8.900 8.600 9.030 6,065,000 53,705,515 8.8550 3.604 3.583 3.604 3.482 3.656 14,978,986 3.5854 3.85%
2009-02-17 0 8.570 8.570 8.580 8.150 8.900 5,357,526 45,876,585 8.5630 3.470 3.470 3.474 3.300 3.604 13,231,707 3.4672 3.88%
2009-02-16 0 8.250 8.250 8.270 8.110 8.500 2,973,000 24,632,485 8.2854 3.340 3.340 3.349 3.284 3.442 7,342,543 3.3548 -2.94%
2009-02-13 0 8.500 8.410 8.500 8.100 8.720 5,485,500 46,007,080 8.3870 3.442 3.405 3.442 3.280 3.531 13,547,770 3.3959 -0.47%
2009-02-12 0 8.540 8.540 8.550 8.320 8.950 7,704,000 67,258,200 8.7303 3.458 3.458 3.462 3.369 3.624 19,026,893 3.5349 2.28%
2009-02-11 0 8.350 8.340 8.350 7.890 8.350 8,770,000 71,330,295 8.1334 3.381 3.377 3.381 3.195 3.381 21,659,638 3.2932 7.05%
2009-02-10 0 7.800 7.800 7.820 7.520 7.960 2,974,000 23,084,085 7.7620 3.158 3.158 3.166 3.045 3.223 7,345,013 3.1428 -0.26%
2009-02-09 0 7.820 7.780 7.820 7.680 8.000 4,298,500 33,733,150 7.8477 3.166 3.150 3.166 3.110 3.239 10,616,186 3.1775 0.77%
2009-02-06 0 7.760 7.610 7.760 7.150 7.850 6,160,500 45,937,435 7.4568 3.142 3.081 3.142 2.895 3.178 15,214,846 3.0193 10.86%
2009-02-05 0 7.000 7.000 7.010 6.780 7.150 6,272,357 43,690,890 6.9656 2.834 2.834 2.838 2.745 2.895 15,491,104 2.8204 1.45%
2009-02-04 0 6.900 6.900 6.950 6.870 7.170 5,740,000 39,969,785 6.9634 2.794 2.794 2.814 2.782 2.903 14,176,320 2.8195 -2.27%
2009-02-03 0 7.060 7.060 7.080 6.700 7.130 4,210,500 29,441,680 6.9924 2.859 2.859 2.867 2.713 2.887 10,398,849 2.8312 -0.56%
2009-02-02 0 7.100 7.010 7.100 6.280 7.100 9,913,000 65,313,865 6.5887 2.875 2.838 2.875 2.543 2.875 24,482,553 2.6678 15.26%
2009-01-30 0 6.160 6.150 6.160 5.960 6.240 2,545,500 15,673,885 6.1575 2.494 2.490 2.494 2.413 2.527 6,286,728 2.4932 4.05%
2009-01-29 0 5.920 5.920 5.980 5.810 6.400 2,618,000 16,236,640 6.2019 2.397 2.397 2.421 2.352 2.591 6,465,785 2.5112 -2.95%
2009-01-23 0 6.100 6.070 6.090 5.970 6.140 1,402,600 8,455,118 6.0282 2.470 2.458 2.466 2.417 2.486 3,464,060 2.4408 -1.13%
2009-01-22 0 6.170 6.120 6.170 5.960 6.320 2,161,500 13,284,015 6.1457 2.498 2.478 2.498 2.413 2.559 5,338,348 2.4884 -2.37%
2009-01-21 0 6.320 6.300 6.320 6.000 6.350 9,016,344 56,319,531 6.2464 2.559 2.551 2.559 2.429 2.571 22,268,044 2.5292 5.33%
2009-01-20 0 6.000 6.000 6.010 5.810 6.050 4,562,500 27,267,770 5.9765 2.429 2.429 2.433 2.352 2.450 11,268,198 2.4199 -2.76%
2009-01-19 0 6.170 6.170 6.180 5.900 6.190 5,549,000 33,626,915 6.0600 2.498 2.498 2.502 2.389 2.506 13,704,599 2.4537 7.49%
2009-01-16 0 5.740 5.720 5.740 5.430 5.880 1,811,500 10,261,240 5.6645 2.324 2.316 2.324 2.199 2.381 4,473,938 2.2936 6.49%
2009-01-15 0 5.390 5.390 5.400 5.000 5.390 1,568,500 8,076,135 5.1490 2.182 2.182 2.186 2.025 2.182 3,873,790 2.0848 1.70%
2009-01-14 0 5.300 5.300 5.330 5.010 5.350 691,000 3,644,390 5.2741 2.146 2.146 2.158 2.029 2.166 1,706,592 2.1355 4.95%
2009-01-13 0 5.050 5.050 5.100 4.820 5.190 2,568,000 12,999,460 5.0621 2.045 2.045 2.065 1.952 2.101 6,342,298 2.0496 -3.63%
2009-01-12 0 5.240 5.230 5.240 5.200 5.570 1,203,000 6,465,210 5.3742 2.122 2.118 2.122 2.105 2.255 2,971,100 2.1760 -6.09%
2009-01-09 0 5.580 5.560 5.580 5.340 5.680 1,515,500 8,427,325 5.5608 2.259 2.251 2.259 2.162 2.300 3,742,894 2.2516 4.69%
2009-01-08 0 5.330 5.330 5.340 5.330 5.600 3,366,100 18,368,130 5.4568 2.158 2.158 2.162 2.158 2.267 8,313,399 2.2095 -9.20%
2009-01-07 0 5.870 5.830 5.870 5.700 6.100 4,163,500 24,474,775 5.8784 2.377 2.361 2.377 2.308 2.470 10,282,771 2.3802 0.34%
2009-01-06 0 5.850 5.850 5.960 5.800 6.150 4,859,260 28,979,820 5.9638 2.369 2.369 2.413 2.348 2.490 12,001,119 2.4148 -3.94%
2009-01-05 0 6.090 6.090 6.100 6.030 6.270 6,272,500 38,366,985 6.1167 2.466 2.466 2.470 2.442 2.539 15,491,457 2.4767 1.00%
2009-01-02 0 6.030 6.020 6.030 5.900 6.130 1,811,000 10,907,035 6.0227 2.442 2.438 2.442 2.389 2.482 4,472,703 2.4386 0.50%
2008-12-31 0 6.000 6.000 6.010 5.870 6.190 2,896,500 17,553,135 6.0601 2.429 2.429 2.433 2.377 2.506 7,153,608 2.4537 -0.33%
2008-12-30 0 6.020 6.000 6.020 5.800 6.050 11,960,602 71,714,412 5.9959 2.438 2.429 2.438 2.348 2.450 29,539,602 2.4277 4.15%
2008-12-29 0 5.780 5.780 5.790 5.500 5.800 3,429,500 19,385,830 5.6527 2.340 2.340 2.344 2.227 2.348 8,469,980 2.2888 10.10%
2008-12-24 0 5.250 5.250 5.380 5.060 5.350 2,857,100 15,000,827 5.2504 2.126 2.126 2.178 2.049 2.166 7,056,300 2.1259 0.96%
2008-12-23 0 5.200 5.080 5.200 5.000 5.550 3,746,000 19,176,220 5.1191 2.105 2.057 2.105 2.025 2.247 9,251,654 2.0727 -3.70%
2008-12-22 0 5.400 5.400 5.420 5.220 5.920 5,498,500 29,915,200 5.4406 2.186 2.186 2.195 2.114 2.397 13,579,877 2.2029 -9.85%
2008-12-19 0 5.990 5.980 5.990 5.750 6.150 5,654,008 33,660,625 5.9534 2.425 2.421 2.425 2.328 2.490 13,963,942 2.4105 -3.39%
2008-12-18 0 6.200 6.150 6.200 5.850 6.200 5,586,872 33,817,125 6.0530 2.510 2.490 2.510 2.369 2.510 13,798,133 2.4508 8.77%
2008-12-17 0 5.700 5.690 5.700 5.380 5.800 8,214,000 46,475,345 5.6581 2.308 2.304 2.308 2.178 2.348 20,286,461 2.2910 9.62%
2008-12-16 0 5.200 5.180 5.200 5.180 5.370 7,134,500 37,571,395 5.2662 2.105 2.097 2.105 2.097 2.174 17,620,375 2.1323 2.36%
2008-12-15 0 5.080 5.080 5.090 5.060 5.500 4,162,000 21,973,890 5.2796 2.057 2.057 2.061 2.049 2.227 10,279,067 2.1377 1.60%
2008-12-12 0 5.000 4.950 5.000 4.590 5.490 12,898,000 64,600,325 5.0086 2.025 2.004 2.025 1.858 2.223 31,854,733 2.0280 -4.03%
2008-12-11 0 5.210 5.200 5.210 4.750 5.280 10,833,500 55,553,970 5.1280 2.110 2.105 2.110 1.923 2.138 26,755,951 2.0763 14.51%
2008-12-10 0 4.550 4.530 4.550 4.180 4.630 5,945,500 26,323,465 4.4275 1.842 1.834 1.842 1.692 1.875 14,683,852 1.7927 8.33%
2008-12-09 0 4.200 4.200 4.240 4.100 4.550 6,393,000 27,290,150 4.2688 1.701 1.701 1.717 1.660 1.842 15,789,061 1.7284 0.00%
2008-12-08 0 4.200 4.200 4.220 3.800 4.360 5,365,440 22,152,531 4.1287 1.701 1.701 1.709 1.539 1.765 13,251,253 1.6717 11.41%
2008-12-05 0 3.770 3.740 3.770 3.660 3.770 1,131,000 4,221,150 3.7322 1.526 1.514 1.526 1.482 1.526 2,793,278 1.5112 2.17%
2008-12-04 0 3.690 3.630 3.660 3.600 3.800 1,856,800 6,873,020 3.7015 1.494 1.470 1.482 1.458 1.539 4,585,817 1.4988 -0.27%
2008-12-03 0 3.700 3.700 3.710 3.530 3.770 1,741,000 6,402,630 3.6776 1.498 1.498 1.502 1.429 1.526 4,299,821 1.4890 5.71%
2008-12-02 0 3.500 3.500 3.520 3.310 3.540 4,087,500 14,161,630 3.4646 1.417 1.417 1.425 1.340 1.433 10,095,071 1.4028 -7.65%
2008-12-01 0 3.790 3.790 3.800 3.470 3.850 3,467,000 12,739,615 3.6745 1.535 1.535 1.539 1.405 1.559 8,562,596 1.4878 7.37%
2008-11-28 0 3.530 3.500 3.530 3.450 3.570 2,561,500 9,007,830 3.5166 1.429 1.417 1.429 1.397 1.445 6,326,244 1.4239 1.44%
2008-11-27 0 3.480 3.460 3.480 3.430 3.600 3,725,000 13,083,295 3.5123 1.409 1.401 1.409 1.389 1.458 9,199,789 1.4221 0.00%
2008-11-26 0 3.480 3.480 3.490 3.370 3.520 3,775,526 13,016,490 3.4476 1.409 1.409 1.413 1.365 1.425 9,324,575 1.3959 1.46%
2008-11-25 0 3.430 3.430 3.460 3.360 3.480 6,454,000 22,028,325 3.4131 1.389 1.389 1.401 1.360 1.409 15,939,715 1.3820 7.19%
2008-11-24 0 3.200 3.170 3.200 3.140 3.350 6,167,900 19,941,725 3.2331 1.296 1.284 1.296 1.271 1.356 15,233,122 1.3091 5.26%
2008-11-21 0 3.040 3.010 3.040 2.730 3.050 3,627,500 10,430,100 2.8753 1.231 1.219 1.231 1.105 1.235 8,958,989 1.1642 5.92%
2008-11-20 0 2.870 2.860 2.870 2.700 2.950 4,937,000 14,187,840 2.8738 1.162 1.158 1.162 1.093 1.194 12,193,117 1.1636 -1.37%
2008-11-19 0 2.910 2.910 3.000 2.770 3.020 2,180,000 6,378,460 2.9259 1.178 1.178 1.215 1.122 1.223 5,384,038 1.1847 2.46%
2008-11-18 0 2.840 2.830 2.870 2.790 2.990 2,597,600 7,421,536 2.8571 1.150 1.146 1.162 1.130 1.211 6,415,402 1.1568 -5.33%
2008-11-17 0 3.000 2.980 2.990 2.910 3.060 1,765,500 5,271,755 2.9860 1.215 1.207 1.211 1.178 1.239 4,360,330 1.2090 3.09%
2008-11-14 0 2.910 2.910 2.950 2.910 3.060 5,805,500 17,379,305 2.9936 1.178 1.178 1.194 1.178 1.239 14,338,088 1.2121 5.05%
2008-11-13 0 2.770 2.770 2.780 2.680 2.850 3,171,000 8,831,675 2.7851 1.122 1.122 1.126 1.085 1.154 7,831,552 1.1277 -6.73%
2008-11-12 0 2.970 2.960 2.970 2.830 3.120 4,070,300 12,025,724 2.9545 1.203 1.199 1.203 1.146 1.263 10,052,591 1.1963 -4.50%
2008-11-11 0 3.110 3.110 3.140 3.060 3.360 3,063,171 9,861,604 3.2194 1.259 1.259 1.271 1.239 1.360 7,565,242 1.3035 -7.16%
2008-11-10 0 3.350 3.350 3.370 3.110 3.370 2,352,000 7,562,605 3.2154 1.356 1.356 1.365 1.259 1.365 5,808,833 1.3019 10.93%
2008-11-07 0 3.020 3.010 3.020 2.830 3.120 1,741,500 5,165,640 2.9662 1.223 1.219 1.223 1.146 1.263 4,301,056 1.2010 1.00%
2008-11-06 0 2.990 2.990 3.000 2.600 3.090 2,860,000 8,475,315 2.9634 1.211 1.211 1.215 1.053 1.251 7,063,462 1.1999 -5.97%
2008-11-05 0 3.180 3.160 3.180 3.020 3.180 6,955,500 21,692,175 3.1187 1.288 1.279 1.288 1.223 1.288 17,178,291 1.2628 14.39%
2008-11-04 0 2.780 2.770 2.780 2.600 2.880 1,935,700 5,298,235 2.7371 1.126 1.122 1.126 1.053 1.166 4,780,680 1.1083 0.00%
2008-11-03 0 2.780 2.770 2.790 2.700 2.990 5,171,000 14,749,600 2.8524 1.126 1.122 1.130 1.093 1.211 12,771,036 1.1549 0.72%
2008-10-31 0 2.760 2.730 2.760 2.230 2.950 10,397,500 27,683,915 2.6626 1.118 1.105 1.118 0.903 1.194 25,679,143 1.0781 8.66%
2008-10-30 0 2.540 2.540 2.550 2.410 2.550 9,935,000 24,421,240 2.4581 1.028 1.028 1.032 0.976 1.032 24,536,888 0.9953 12.89%
2008-10-29 0 2.250 2.240 2.250 2.170 2.420 7,127,000 16,312,200 2.2888 0.911 0.907 0.911 0.879 0.980 17,601,852 0.9267 7.14%
2008-10-28 0 2.100 2.070 2.100 1.860 2.160 6,343,500 13,106,340 2.0661 0.850 0.838 0.850 0.753 0.875 15,666,809 0.8366 3.45%
2008-10-27 0 2.030 2.020 2.030 1.960 2.270 4,597,000 9,755,635 2.1222 0.822 0.818 0.822 0.794 0.919 11,353,404 0.8593 -6.45%
2008-10-24 0 2.170 2.160 2.170 2.080 2.350 5,289,000 11,505,545 2.1754 0.879 0.875 0.879 0.842 0.952 13,062,466 0.8808 -7.66%
2008-10-23 0 2.350 2.350 2.360 2.080 2.400 6,502,500 14,493,995 2.2290 0.952 0.952 0.956 0.842 0.972 16,059,498 0.9025 -7.84%
2008-10-22 0 2.550 2.550 2.590 2.530 3.060 6,995,000 19,057,755 2.7245 1.032 1.032 1.049 1.024 1.239 17,275,846 1.1031 -17.74%
2008-10-21 0 3.100 3.100 3.130 3.080 3.290 3,307,500 10,546,160 3.1886 1.255 1.255 1.267 1.247 1.332 8,168,672 1.2910 -4.62%
2008-10-20 0 3.250 3.210 3.250 3.020 3.270 4,044,000 12,913,410 3.1932 1.316 1.300 1.316 1.223 1.324 9,987,637 1.2929 -1.81%
2008-10-17 0 3.310 3.300 3.310 3.300 3.500 2,636,000 8,930,055 3.3877 1.340 1.336 1.340 1.336 1.417 6,510,240 1.3717 -6.23%
2008-10-16 0 3.530 3.490 3.520 3.420 3.790 1,775,000 6,303,715 3.5514 1.429 1.413 1.425 1.385 1.535 4,383,792 1.4380 -7.11%
2008-10-15 0 3.800 3.800 3.820 3.780 3.990 1,997,000 7,609,965 3.8107 1.539 1.539 1.547 1.531 1.616 4,932,075 1.5430 -2.06%
2008-10-14 0 3.880 3.810 3.860 3.800 4.090 2,541,000 9,908,660 3.8995 1.571 1.543 1.563 1.539 1.656 6,275,615 1.5789 1.57%
2008-10-13 0 3.820 3.820 3.830 3.500 4.000 2,475,500 9,490,805 3.8339 1.547 1.547 1.551 1.417 1.620 6,113,847 1.5523 -4.50%
2008-10-10 0 4.000 3.990 4.000 3.910 4.100 4,997,000 19,926,030 3.9876 1.620 1.616 1.620 1.583 1.660 12,341,301 1.6146 -6.98%
2008-10-09 0 4.300 4.280 4.300 4.200 4.400 5,616,500 24,193,670 4.3076 1.741 1.733 1.741 1.701 1.782 13,871,306 1.7442 4.12%
2008-10-08 0 4.130 4.130 4.150 4.000 4.370 6,490,500 26,981,250 4.1570 1.672 1.672 1.680 1.620 1.769 16,029,861 1.6832 -1.20%
2008-10-06 0 4.180 4.150 4.200 4.050 4.500 2,102,000 8,919,800 4.2435 1.692 1.680 1.701 1.640 1.822 5,191,398 1.7182 -8.53%
2008-10-03 0 4.570 4.550 4.570 4.470 4.780 5,894,000 26,778,755 4.5434 1.850 1.842 1.850 1.810 1.935 14,556,660 1.8396 -7.68%
2008-10-02 0 4.950 4.940 4.950 4.860 5.300 1,608,500 7,983,265 4.9632 2.004 2.000 2.004 1.968 2.146 3,972,580 2.0096 -1.00%
2008-09-30 0 5.000 4.810 5.000 4.250 5.000 3,888,000 17,768,035 4.5700 2.025 1.948 2.025 1.721 2.025 9,602,357 1.8504 8.93%
2008-09-29 0 4.590 4.550 4.590 4.500 4.800 931,000 4,307,755 4.6270 1.858 1.842 1.858 1.822 1.944 2,299,330 1.8735 -2.75%
2008-09-26 0 4.720 4.730 4.800 4.710 5.050 2,009,000 9,691,600 4.8241 1.911 1.915 1.944 1.907 2.045 4,961,712 1.9533 -5.41%
2008-09-25 0 4.990 4.960 4.990 4.840 5.140 2,839,500 14,102,805 4.9667 2.020 2.008 2.020 1.960 2.081 7,012,833 2.0110 2.89%
2008-09-24 0 4.850 4.840 4.900 4.650 5.040 2,512,500 12,119,255 4.8236 1.964 1.960 1.984 1.883 2.041 6,205,227 1.9531 -3.77%
2008-09-23 0 5.040 5.040 5.060 4.780 5.280 7,302,000 36,589,785 5.0109 2.041 2.041 2.049 1.935 2.138 18,034,057 2.0289 6.78%
2008-09-22 0 4.720 4.720 4.750 4.200 5.000 7,055,000 32,601,995 4.6211 1.911 1.911 1.923 1.701 2.025 17,424,030 1.8711 0.21%
2008-09-19 0 4.710 4.710 4.720 4.470 4.920 10,764,913 50,717,325 4.7114 1.907 1.907 1.911 1.810 1.992 26,586,559 1.9076 17.16%
2008-09-18 0 4.020 4.010 4.020 3.350 4.310 16,509,073 60,145,778 3.6432 1.628 1.624 1.628 1.356 1.745 40,773,152 1.4751 31.37%
2008-09-17 0 3.060 3.050 3.060 3.010 3.340 3,239,500 10,079,872 3.1116 1.239 1.235 1.239 1.219 1.352 8,000,729 1.2599 -4.38%
2008-09-16 0 3.200 3.200 3.240 3.170 3.350 3,888,500 12,667,040 3.2576 1.296 1.296 1.312 1.284 1.356 9,603,592 1.3190 -5.60%
2008-09-12 0 3.390 3.380 3.390 3.280 3.440 2,467,500 8,361,475 3.3886 1.373 1.369 1.373 1.328 1.393 6,094,089 1.3721 1.19%
2008-09-11 0 3.350 3.310 3.350 3.260 3.670 5,122,700 17,144,352 3.3467 1.356 1.340 1.356 1.320 1.486 12,651,748 1.3551 -9.46%
2008-09-10 0 3.700 3.700 3.720 3.690 3.900 4,132,000 15,611,630 3.7782 1.498 1.498 1.506 1.494 1.579 10,204,974 1.5298 -8.87%
2008-09-09 0 4.060 4.040 4.060 4.040 4.400 1,768,500 7,318,745 4.1384 1.644 1.636 1.644 1.636 1.782 4,367,739 1.6756 -7.94%
2008-09-08 0 4.410 4.380 4.410 4.360 4.500 1,626,500 7,197,015 4.4248 1.786 1.773 1.786 1.765 1.822 4,017,036 1.7916 2.56%
2008-09-05 0 4.300 4.290 4.300 4.270 4.450 2,260,000 9,791,660 4.3326 1.741 1.737 1.741 1.729 1.802 5,581,617 1.7543 -6.11%
2008-09-04 0 4.580 4.560 4.580 4.500 4.780 2,970,500 13,657,180 4.5976 1.854 1.846 1.854 1.822 1.935 7,336,369 1.8616 -3.17%
2008-09-03 0 4.730 4.700 4.730 4.690 5.010 2,442,500 11,718,710 4.7978 1.915 1.903 1.915 1.899 2.029 6,032,345 1.9426 -5.40%
2008-09-02 0 5.000 4.970 5.000 4.900 5.190 2,319,500 11,626,685 5.0126 2.025 2.012 2.025 1.984 2.101 5,728,567 2.0296 -3.66%
2008-09-01 0 5.190 5.190 5.250 5.160 5.400 1,009,500 5,279,650 5.2300 2.101 2.101 2.126 2.089 2.186 2,493,205 2.1176 -3.89%
2008-08-29 0 5.400 5.400 5.420 5.220 5.400 3,275,000 17,432,245 5.3228 2.186 2.186 2.195 2.114 2.186 8,088,405 2.1552 3.65%
2008-08-28 0 5.210 5.200 5.210 5.160 5.340 1,682,000 8,756,585 5.2061 2.110 2.105 2.110 2.089 2.162 4,154,106 2.1079 -0.76%
2008-08-27 0 5.250 5.230 5.250 5.130 5.260 2,273,000 11,788,825 5.1865 2.126 2.118 2.126 2.077 2.130 5,613,724 2.1000 1.94%
2008-08-26 0 5.150 5.150 5.160 5.080 5.190 6,155,500 32,409,230 5.2651 2.085 2.085 2.089 2.057 2.101 15,202,497 2.1318 -0.96%
2008-08-25 0 5.200 5.180 5.200 5.180 5.400 1,374,500 7,236,775 5.2650 2.105 2.097 2.105 2.097 2.186 3,394,660 2.1318 -1.14%
2008-08-21 0 5.260 5.260 5.270 5.220 5.550 1,450,000 7,712,035 5.3186 2.130 2.130 2.134 2.114 2.247 3,581,126 2.1535 -5.90%
2008-08-20 0 5.590 5.550 5.590 5.130 5.600 4,261,900 22,840,554 5.3592 2.263 2.247 2.263 2.077 2.267 10,525,794 2.1700 9.82%
2008-08-19 0 5.090 5.040 5.090 5.030 5.220 1,532,000 7,895,525 5.1537 2.061 2.041 2.061 2.037 2.114 3,783,645 2.0868 -1.17%
2008-08-18 0 5.150 5.120 5.180 5.060 5.430 3,586,000 18,458,730 5.1474 2.085 2.073 2.097 2.049 2.199 8,856,495 2.0842 -4.63%
2008-08-15 0 5.400 5.400 5.420 5.320 5.450 2,893,900 15,604,835 5.3923 2.186 2.186 2.195 2.154 2.207 7,147,187 2.1834 -4.93%
2008-08-14 0 5.680 5.670 5.680 5.460 5.840 8,851,000 50,181,390 5.6696 2.300 2.296 2.300 2.211 2.365 21,859,687 2.2956 2.16%
2008-08-13 0 5.560 5.560 5.570 5.460 5.840 3,836,500 21,891,965 5.7062 2.251 2.251 2.255 2.211 2.365 9,475,166 2.3105 -3.30%
2008-08-12 0 5.750 5.750 5.760 5.700 6.150 7,866,500 46,092,140 5.8593 2.328 2.328 2.332 2.308 2.490 19,428,226 2.3724 -9.45%
2008-08-11 0 6.350 6.300 6.350 6.150 6.670 3,613,500 22,939,170 6.3482 2.571 2.551 2.571 2.490 2.701 8,924,413 2.5704 -6.62%
2008-08-08 0 6.800 6.750 6.800 6.420 6.980 3,787,460 25,133,403 6.6360 2.753 2.733 2.753 2.599 2.826 9,354,049 2.6869 -4.09%
2008-08-07 0 7.090 7.090 7.130 7.000 7.900 4,897,500 34,928,835 7.1320 2.871 2.871 2.887 2.834 3.199 12,095,562 2.8877 -9.10%
2008-08-05 0 7.800 7.630 7.800 7.600 8.700 1,595,500 12,862,995 8.0620 3.158 3.089 3.158 3.077 3.523 3,940,473 3.2643 -10.86%
2008-08-04 0 8.750 8.710 8.750 8.700 8.920 730,000 6,433,390 8.8129 3.543 3.527 3.543 3.523 3.612 1,802,912 3.5683 -1.46%
2008-08-01 0 8.880 8.880 8.900 8.790 9.000 607,000 5,359,360 8.8293 3.596 3.596 3.604 3.559 3.644 1,499,133 3.5750 -2.42%
2008-07-31 0 9.100 9.100 9.160 8.850 9.100 908,000 8,093,495 8.9135 3.685 3.685 3.709 3.583 3.685 2,242,526 3.6091 1.11%
2008-07-30 0 9.000 9.000 9.020 8.930 9.080 658,000 5,916,990 8.9924 3.644 3.644 3.652 3.616 3.676 1,625,090 3.6410 -0.88%
2008-07-29 0 9.080 9.060 9.130 8.970 9.150 608,000 5,480,830 9.0145 3.676 3.668 3.697 3.632 3.705 1,501,603 3.6500 -0.87%
2008-07-28 0 9.160 9.100 9.160 8.920 9.300 440,000 4,050,060 9.2047 3.709 3.685 3.709 3.612 3.766 1,086,687 3.7270 0.00%
2008-07-25 0 9.160 9.020 9.160 8.850 9.300 2,054,500 18,470,680 8.9904 3.709 3.652 3.709 3.583 3.766 5,074,085 3.6402 -1.51%
2008-07-24 0 9.300 9.300 9.320 9.000 9.340 1,197,000 10,984,650 9.1768 3.766 3.766 3.774 3.644 3.782 2,956,281 3.7157 -0.43%
2008-07-23 0 9.340 9.340 9.370 9.300 9.480 2,073,000 19,319,825 9.3197 3.782 3.782 3.794 3.766 3.838 5,119,775 3.7736 -3.61%
2008-07-22 0 9.690 9.670 9.700 9.260 9.820 941,500 9,148,670 9.7171 3.923 3.915 3.928 3.749 3.976 2,325,262 3.9345 2.00%
2008-07-21 0 9.500 9.400 9.500 9.320 9.500 1,307,500 12,327,705 9.4285 3.847 3.806 3.847 3.774 3.847 3,229,188 3.8176 2.37%
2008-07-18 0 9.280 9.280 9.300 9.100 9.320 630,000 5,819,730 9.2377 3.757 3.757 3.766 3.685 3.774 1,555,938 3.7403 -1.80%
2008-07-17 0 9.450 9.450 9.480 9.280 9.620 1,036,500 9,731,170 9.3885 3.826 3.826 3.838 3.757 3.895 2,559,888 3.8014 -1.05%
2008-07-16 0 9.550 9.550 9.560 9.030 9.560 2,677,000 25,093,880 9.3739 3.867 3.867 3.871 3.656 3.871 6,611,500 3.7955 2.03%
2008-07-15 0 9.360 9.360 9.370 9.260 9.700 2,844,500 26,932,310 9.4682 3.790 3.790 3.794 3.749 3.928 7,025,181 3.8337 -2.70%
2008-07-14 0 9.620 9.610 9.620 9.300 9.790 3,119,500 30,010,755 9.6204 3.895 3.891 3.895 3.766 3.964 7,704,360 3.8953 2.34%
2008-07-11 0 9.400 9.390 9.400 9.170 9.400 2,865,000 26,725,410 9.3282 3.806 3.802 3.806 3.713 3.806 7,075,811 3.7770 5.03%
2008-07-10 0 8.950 8.940 8.950 8.710 9.090 1,059,500 9,466,280 8.9347 3.624 3.620 3.624 3.527 3.681 2,616,692 3.6177 -0.56%
2008-07-09 0 9.000 8.980 9.000 8.700 9.100 3,498,000 31,186,665 8.9156 3.644 3.636 3.644 3.523 3.685 8,639,158 3.6099 0.56%
2008-07-08 0 8.950 8.920 8.950 8.860 9.180 1,007,000 8,997,565 8.9350 3.624 3.612 3.624 3.587 3.717 2,487,030 3.6178 -2.93%
2008-07-07 0 9.220 9.220 9.230 8.840 9.390 2,334,500 21,177,120 9.0714 3.733 3.733 3.737 3.579 3.802 5,765,613 3.6730 -1.28%
2008-07-04 0 9.340 9.260 9.340 9.230 9.800 2,053,000 19,385,675 9.4426 3.782 3.749 3.782 3.737 3.968 5,070,380 3.8233 -4.50%
2008-07-03 0 9.780 9.720 9.750 9.650 10.18 1,879,500 18,462,635 9.8232 3.960 3.936 3.948 3.907 4.122 4,641,880 3.9774 -2.59%
2008-07-02 0 10.04 10.02 10.04 9.650 10.26 3,394,500 34,086,205 10.042 4.065 4.057 4.065 3.907 4.154 8,383,540 4.0658 4.58%
2008-06-30 0 9.600 9.600 9.620 9.090 9.650 2,659,000 25,141,670 9.4553 3.887 3.887 3.895 3.681 3.907 6,567,044 3.8285 7.02%
2008-06-27 0 8.970 8.920 8.970 8.800 9.290 3,028,500 27,165,175 8.9698 3.632 3.612 3.632 3.563 3.762 7,479,614 3.6319 -0.33%
2008-06-26 0 9.000 8.980 9.000 8.950 9.350 873,000 7,931,105 9.0849 3.644 3.636 3.644 3.624 3.786 2,156,085 3.6785 -2.07%
2008-06-25 0 9.190 9.190 9.270 9.010 9.600 166,000 1,529,675 9.2149 3.721 3.721 3.753 3.648 3.887 409,977 3.7311 -2.34%
2008-06-24 0 9.410 9.400 9.420 9.270 9.950 1,169,000 10,951,645 9.3684 3.810 3.806 3.814 3.753 4.029 2,887,128 3.7933 -3.68%
2008-06-23 0 9.770 9.720 9.770 9.520 9.900 1,444,000 14,091,725 9.7588 3.956 3.936 3.956 3.855 4.009 3,566,308 3.9513 -1.41%
2008-06-20 0 9.910 9.910 9.920 9.690 10.40 1,357,500 13,500,280 9.9450 4.013 4.013 4.017 3.923 4.211 3,352,675 4.0267 -2.27%
2008-06-19 0 10.14 10.14 10.20 10.14 10.50 1,030,500 10,684,870 10.369 4.106 4.106 4.130 4.106 4.251 2,545,069 4.1983 -2.69%
2008-06-18 0 10.42 10.40 10.42 10.12 10.48 634,000 6,589,650 10.394 4.219 4.211 4.219 4.098 4.243 1,565,816 4.2084 2.96%
2008-06-17 0 10.12 10.12 10.18 10.10 10.70 1,101,800 11,331,190 10.284 4.098 4.098 4.122 4.089 4.332 2,721,162 4.1641 -1.75%
2008-06-16 0 10.30 10.28 10.30 10.10 10.50 1,822,000 18,803,380 10.320 4.170 4.162 4.170 4.089 4.251 4,499,870 4.1786 -1.90%
2008-06-13 0 10.50 10.40 10.50 10.34 11.10 1,984,500 20,853,330 10.508 4.251 4.211 4.251 4.187 4.494 4,901,203 4.2547 0.00%
2008-06-12 0 10.50 10.50 10.56 10.38 11.20 1,334,000 14,188,070 10.636 4.251 4.251 4.276 4.203 4.535 3,294,636 4.3064 -3.67%
2008-06-11 0 10.90 10.90 10.98 10.80 11.28 2,096,000 23,059,180 11.002 4.413 4.413 4.446 4.373 4.567 5,176,579 4.4545 -3.54%
2008-06-10 0 11.30 11.30 11.32 11.02 11.66 1,220,600 13,741,320 11.258 4.575 4.575 4.583 4.462 4.721 3,014,567 4.5583 -2.59%
2008-06-06 0 11.60 11.54 11.60 11.42 11.90 2,762,000 31,981,770 11.579 4.697 4.673 4.697 4.624 4.818 6,821,428 4.6884 -1.19%
2008-06-05 0 11.74 11.64 11.78 11.60 12.20 2,134,900 24,999,450 11.710 4.754 4.713 4.770 4.697 4.940 5,272,652 4.7413 -3.14%
2008-06-04 0 12.12 12.10 12.12 12.10 12.60 2,198,000 26,979,020 12.274 4.907 4.899 4.907 4.899 5.102 5,428,493 4.9699 -2.88%
2008-06-03 0 12.48 12.48 12.50 12.48 12.78 1,793,000 22,458,300 12.526 5.053 5.053 5.061 5.053 5.175 4,428,248 5.0716 -2.19%
2008-06-02 0 12.76 12.72 12.76 12.50 12.82 2,933,000 37,127,690 12.659 5.167 5.150 5.167 5.061 5.191 7,243,754 5.1255 -0.93%
2008-05-30 0 12.88 12.60 12.88 12.48 12.88 1,757,500 22,113,165 12.582 5.215 5.102 5.215 5.053 5.215 4,340,572 5.0945 -0.77%
2008-05-29 0 12.98 12.90 12.98 12.70 13.30 707,000 9,171,180 12.972 5.256 5.223 5.256 5.142 5.385 1,746,108 5.2524 -0.76%
2008-05-28 0 13.08 13.04 13.08 12.92 13.44 666,500 8,694,110 13.044 5.296 5.280 5.296 5.231 5.442 1,646,083 5.2817 -1.65%
2008-05-27 0 13.30 13.20 13.30 13.30 13.76 907,500 12,302,590 13.557 5.385 5.345 5.385 5.385 5.571 2,241,291 5.4891 -0.15%
2008-05-26 0 13.32 13.32 13.36 12.90 13.50 835,000 11,017,050 13.194 5.393 5.393 5.409 5.223 5.466 2,062,235 5.3423 -0.15%
2008-05-23 0 13.34 13.20 13.34 12.88 13.50 1,189,424 15,717,884 13.215 5.401 5.345 5.401 5.215 5.466 2,937,571 5.3506 -2.77%
2008-05-22 0 13.72 13.72 13.76 13.50 14.36 4,316,000 60,545,700 14.028 5.555 5.555 5.571 5.466 5.814 10,659,407 5.6800 -1.15%
2008-05-21 0 13.88 13.84 13.88 12.70 14.00 7,333,000 98,154,190 13.385 5.620 5.604 5.620 5.142 5.669 18,110,619 5.4197 10.33%
2008-05-20 0 12.58 12.56 12.60 12.50 12.98 2,680,000 33,897,170 12.648 5.094 5.086 5.102 5.061 5.256 6,618,909 5.1213 -1.72%
2008-05-19 0 12.80 12.80 12.82 12.30 12.80 3,690,500 46,366,640 12.564 5.183 5.183 5.191 4.980 5.183 9,114,583 5.0871 6.49%
2008-05-16 0 12.02 11.98 12.00 11.90 12.10 1,171,500 14,053,450 11.996 4.867 4.851 4.859 4.818 4.899 2,893,303 4.8572 0.17%
2008-05-15 0 12.00 11.92 12.00 11.66 12.00 877,000 10,353,830 11.806 4.859 4.826 4.859 4.721 4.859 2,165,964 4.7802 0.84%
2008-05-14 0 11.90 11.86 11.90 11.60 12.00 620,000 7,350,960 11.856 4.818 4.802 4.818 4.697 4.859 1,531,240 4.8007 -0.50%
2008-05-13 0 11.96 11.96 11.98 11.50 12.30 877,300 10,507,752 11.977 4.843 4.843 4.851 4.656 4.980 2,166,705 4.8496 0.17%
2008-05-09 0 11.94 11.92 11.94 11.82 12.88 1,032,000 12,390,870 12.007 4.835 4.826 4.835 4.786 5.215 2,548,774 4.8615 1.19%
2008-05-08 0 11.80 11.80 11.82 11.76 12.30 1,426,000 16,953,810 11.889 4.778 4.778 4.786 4.762 4.980 3,521,852 4.8139 -2.96%
2008-05-07 0 12.16 12.16 12.32 12.16 12.70 1,535,000 18,968,800 12.358 4.924 4.924 4.988 4.924 5.142 3,791,054 5.0036 -3.03%
2008-05-06 0 12.54 12.54 12.58 12.28 12.58 2,071,000 25,777,280 12.447 5.077 5.077 5.094 4.972 5.094 5,114,836 5.0397 2.28%
2008-05-05 0 12.26 12.20 12.26 11.86 12.36 2,517,000 30,554,680 12.139 4.964 4.940 4.964 4.802 5.005 6,216,341 4.9152 4.25%
2008-05-02 0 11.76 11.74 11.76 11.74 12.76 3,598,500 43,249,070 12.019 4.762 4.754 4.762 4.754 5.167 8,887,367 4.8664 -4.39%
2008-04-30 0 12.30 12.28 12.38 12.20 12.68 1,674,500 20,616,130 12.312 4.980 4.972 5.013 4.940 5.134 4,135,583 4.9851 -2.23%
2008-04-29 0 12.58 12.60 12.66 12.34 13.30 2,425,000 30,688,210 12.655 5.094 5.102 5.126 4.996 5.385 5,989,125 5.1240 -2.18%
2008-04-28 0 12.86 12.86 12.88 12.76 13.44 1,522,000 19,866,800 13.053 5.207 5.207 5.215 5.167 5.442 3,758,947 5.2852 -2.28%
2008-04-25 0 13.16 13.10 13.16 12.90 13.80 1,943,500 25,689,150 13.218 5.328 5.304 5.328 5.223 5.588 4,799,944 5.3520 -2.66%
2008-04-24 0 13.52 13.50 13.54 13.40 13.80 2,449,000 33,199,310 13.556 5.474 5.466 5.482 5.426 5.588 6,048,398 5.4889 0.90%
2008-04-23 0 13.40 13.36 13.40 13.02 13.58 1,766,000 23,520,280 13.318 5.426 5.409 5.426 5.272 5.499 4,361,565 5.3926 0.90%
2008-04-22 0 13.28 13.14 13.20 12.44 13.40 1,079,000 13,678,580 12.677 5.377 5.320 5.345 5.037 5.426 2,664,852 5.1330 2.79%
2008-04-21 0 12.92 12.92 13.00 12.50 13.30 694,074 8,986,880 12.948 5.231 5.231 5.264 5.061 5.385 1,714,184 5.2427 -0.77%
2008-04-18 0 13.02 13.02 13.06 12.96 13.50 444,720 5,823,262 13.094 5.272 5.272 5.288 5.248 5.466 1,098,344 5.3019 0.00%
2008-04-17 0 13.02 13.00 13.04 12.80 13.50 1,107,500 14,662,010 13.239 5.272 5.264 5.280 5.183 5.466 2,735,239 5.3604 1.09%
2008-04-16 0 12.88 12.88 12.94 12.60 13.52 956,500 12,526,883 13.097 5.215 5.215 5.239 5.102 5.474 2,362,308 5.3028 -1.83%
2008-04-15 0 13.12 13.14 13.16 12.98 14.00 4,434,000 59,455,250 13.409 5.312 5.320 5.328 5.256 5.669 10,950,836 5.4293 4.25%
2008-04-14 0 25.45 25.45 25.50 24.60 25.50 1,091,000 27,355,775 25.074 5.096 5.096 5.106 4.926 5.106 5,448,645 5.0207 -0.39%
2008-04-11 0 25.55 25.50 25.55 25.30 25.80 640,000 16,343,350 25.536 5.116 5.106 5.116 5.066 5.166 3,196,272 5.1133 0.59%
2008-04-10 0 25.40 25.30 25.40 25.00 26.50 801,500 20,348,650 25.388 5.086 5.066 5.086 5.006 5.306 4,002,831 5.0836 3.67%
2008-04-09 0 24.50 24.50 24.55 24.20 26.20 1,467,500 36,811,370 25.084 4.906 4.906 4.916 4.846 5.246 7,328,952 5.0227 -6.49%
2008-04-08 0 26.20 26.30 26.35 25.30 26.80 1,890,245 49,345,347 26.105 5.246 5.266 5.276 5.066 5.366 9,440,214 5.2271 3.76%
2008-04-07 0 25.25 25.40 25.50 24.05 25.60 1,863,000 46,615,425 25.022 5.056 5.086 5.106 4.816 5.126 9,304,148 5.0102 7.22%
2008-04-03 0 23.55 23.55 23.60 23.00 23.75 1,455,500 34,022,025 23.375 4.715 4.715 4.726 4.605 4.756 7,269,021 4.6804 2.39%
2008-04-02 0 23.00 22.95 23.00 22.00 23.90 2,198,500 50,518,300 22.979 4.605 4.595 4.605 4.405 4.786 10,979,693 4.6011 -2.54%
2008-04-01 0 23.60 23.90 24.00 20.00 25.45 2,224,700 52,949,700 23.801 4.726 4.786 4.806 4.005 5.096 11,110,541 4.7657 -3.67%
2008-03-31 0 24.50 25.15 25.20 24.30 26.65 2,557,000 64,077,850 25.060 4.906 5.036 5.046 4.866 5.336 12,770,105 5.0178 -4.30%
2008-03-28 0 25.60 25.55 25.60 23.00 25.60 2,471,402 60,014,336 24.284 5.126 5.116 5.126 4.605 5.126 12,342,614 4.8624 12.28%
2008-03-27 0 22.80 22.85 22.90 22.00 23.55 2,541,000 58,246,250 22.923 4.565 4.575 4.585 4.405 4.715 12,690,198 4.5899 3.64%
2008-03-26 0 22.00 21.90 22.00 21.90 24.20 2,439,000 55,453,425 22.736 4.405 4.385 4.405 4.385 4.846 12,180,792 4.5525 0.00%
2008-03-25 0 22.00 21.80 22.00 20.10 23.00 3,430,900 72,153,405 21.030 4.405 4.365 4.405 4.025 4.605 17,134,514 4.2110 4.51%
2008-03-20 0 21.05 21.40 21.50 20.20 22.00 4,531,000 94,588,550 20.876 4.215 4.285 4.305 4.045 4.405 22,628,606 4.1800 -15.12%
2008-03-19 0 24.80 24.70 24.85 24.10 27.00 3,835,500 96,929,950 25.272 4.966 4.946 4.976 4.826 5.406 19,155,157 5.0603 -3.88%
2008-03-18 0 25.80 25.70 25.80 24.60 28.50 1,939,500 50,335,025 25.953 5.166 5.146 5.166 4.926 5.707 9,686,202 5.1966 -10.26%
2008-03-17 0 28.75 28.60 28.70 26.70 30.00 2,303,000 64,276,325 27.910 5.757 5.727 5.747 5.346 6.007 11,501,585 5.5885 -1.20%
2008-03-14 0 29.10 29.00 29.20 28.45 31.50 905,500 26,955,900 29.769 5.827 5.807 5.847 5.697 6.307 4,522,225 5.9608 -3.00%
2008-03-13 0 30.00 30.05 30.10 29.85 31.00 1,274,500 38,563,325 30.258 6.007 6.017 6.027 5.977 6.207 6,365,076 6.0586 0.00%
2008-03-12 0 30.00 30.00 30.05 30.00 32.00 1,715,500 52,827,900 30.794 6.007 6.007 6.017 6.007 6.407 8,567,507 6.1661 -2.76%
2008-03-11 0 30.85 30.80 30.85 30.30 31.70 2,074,500 63,937,250 30.821 6.177 6.167 6.177 6.067 6.347 10,360,416 6.1713 -4.49%
2008-03-10 0 32.30 32.35 32.45 30.90 34.20 2,136,500 67,469,450 31.579 6.468 6.478 6.498 6.187 6.848 10,670,054 6.3233 -5.69%
2008-03-07 0 34.25 34.30 34.45 33.00 34.50 1,187,500 40,165,750 33.824 6.858 6.868 6.898 6.608 6.908 5,930,583 6.7726 -1.30%
2008-03-06 0 34.70 34.75 34.80 33.60 34.80 1,202,831 41,151,379 34.212 6.948 6.958 6.968 6.728 6.968 6,007,148 6.8504 5.15%
2008-03-05 0 33.00 32.95 33.00 32.45 34.80 1,579,800 52,402,250 33.170 6.608 6.598 6.608 6.498 6.968 7,889,797 6.6418 -6.52%
2008-03-04 0 35.30 35.25 35.35 35.00 37.80 1,584,500 56,777,225 35.833 7.068 7.058 7.078 7.008 7.569 7,913,270 7.1749 -3.02%
2008-03-03 0 36.40 36.40 36.45 34.65 37.45 1,845,800 67,885,950 36.779 7.288 7.288 7.299 6.938 7.499 9,218,248 7.3643 1.82%
2008-02-29 0 35.75 35.75 35.80 33.45 35.85 2,519,990 88,759,797 35.222 7.158 7.158 7.168 6.698 7.178 12,585,271 7.0527 5.93%
2008-02-28 0 33.75 33.65 33.95 32.80 34.20 1,105,570 37,500,491 33.920 6.758 6.738 6.798 6.568 6.848 5,521,410 6.7918 -0.30%
2008-02-27 0 33.85 33.85 33.90 32.65 34.15 1,302,100 43,717,755 33.575 6.778 6.778 6.788 6.538 6.838 6,502,915 6.7228 6.45%
2008-02-26 0 31.80 31.70 31.80 30.95 33.00 876,500 27,790,900 31.707 6.367 6.347 6.367 6.197 6.608 4,377,394 6.3487 -3.05%
2008-02-25 0 32.80 32.75 32.80 32.50 34.60 556,778 18,519,635 33.262 6.568 6.558 6.568 6.508 6.928 2,780,647 6.6602 -3.10%
2008-02-22 0 33.85 33.80 33.85 33.50 35.00 875,000 29,887,000 34.157 6.778 6.768 6.778 6.708 7.008 4,369,903 6.8393 -2.17%
2008-02-21 0 34.60 34.55 34.60 34.15 35.50 1,661,500 57,818,725 34.799 6.928 6.918 6.928 6.838 7.108 8,297,821 6.9679 2.06%
2008-02-20 0 33.90 34.00 34.10 32.70 34.85 2,909,339 98,566,823 33.879 6.788 6.808 6.828 6.548 6.978 14,529,748 6.7838 5.12%
2008-02-19 0 32.25 32.20 32.30 30.05 32.30 1,188,000 37,157,925 31.278 6.458 6.448 6.468 6.017 6.468 5,933,080 6.2628 7.68%
2008-02-18 0 29.95 29.95 30.00 29.80 30.75 592,500 17,843,850 30.116 5.997 5.997 6.007 5.967 6.157 2,959,049 6.0303 -0.66%
2008-02-15 0 30.15 30.10 30.20 29.25 30.20 474,500 14,138,250 29.796 6.037 6.027 6.047 5.857 6.047 2,369,736 5.9662 2.03%
2008-02-14 0 29.55 29.60 29.80 29.05 30.70 860,000 25,932,475 30.154 5.917 5.927 5.967 5.817 6.147 4,294,990 6.0378 -1.50%
2008-02-13 0 30.00 29.90 30.00 29.90 31.00 1,080,000 32,682,675 30.262 6.007 5.987 6.007 5.987 6.207 5,393,709 6.0594 -1.64%
2008-02-12 0 30.50 30.20 30.50 30.00 31.00 758,500 23,131,275 30.496 6.107 6.047 6.107 6.007 6.207 3,788,082 6.1063 -0.97%
2008-02-11 0 30.80 30.70 30.80 30.25 31.00 835,500 25,582,075 30.619 6.167 6.147 6.167 6.057 6.207 4,172,633 6.1309 4.23%
2008-02-06 0 29.55 29.55 29.60 29.25 30.80 1,859,500 55,300,925 29.740 5.917 5.917 5.927 5.857 6.167 9,286,668 5.9549 -7.08%
2008-02-05 0 31.80 31.80 31.95 31.05 33.00 1,667,000 52,968,900 31.775 6.367 6.367 6.397 6.217 6.608 8,325,289 6.3624 -3.78%
2008-02-04 0 33.05 33.00 33.05 32.60 34.30 1,678,500 55,803,125 33.246 6.618 6.608 6.618 6.528 6.868 8,382,722 6.6569 1.38%
2008-02-01 0 32.60 32.30 32.70 29.55 33.00 1,619,000 50,471,200 31.174 6.528 6.468 6.548 5.917 6.608 8,085,569 6.2421 5.67%
2008-01-31 0 30.85 30.85 31.00 30.00 32.70 1,884,000 58,665,000 31.139 6.177 6.177 6.207 6.007 6.548 9,409,025 6.2350 -5.37%
2008-01-30 0 32.60 32.30 32.50 32.20 35.00 986,500 32,771,360 33.220 6.528 6.468 6.508 6.448 7.008 4,926,753 6.6517 -5.92%
2008-01-29 0 34.65 34.40 34.70 34.00 36.10 2,292,000 80,215,600 34.998 6.938 6.888 6.948 6.808 7.228 11,446,649 7.0078 1.02%
2008-01-28 0 34.30 34.25 34.40 33.25 36.95 1,210,500 41,758,650 34.497 6.868 6.858 6.888 6.658 7.399 6,045,449 6.9075 -1.86%
2008-01-25 0 34.95 34.90 34.95 34.05 35.70 3,508,100 122,914,135 35.037 6.998 6.988 6.998 6.818 7.148 17,520,065 7.0156 7.21%
2008-01-24 0 32.60 32.35 32.60 31.90 34.40 2,136,100 70,451,880 32.982 6.528 6.478 6.528 6.387 6.888 10,668,057 6.6040 1.87%
2008-01-23 0 32.00 31.90 31.95 30.30 33.50 2,983,500 95,377,125 31.968 6.407 6.387 6.397 6.067 6.708 14,900,121 6.4011 7.74%
2008-01-22 0 29.70 29.50 29.60 27.50 32.00 5,266,500 156,558,100 29.727 5.947 5.907 5.927 5.506 6.407 26,301,822 5.9524 -18.63%
2008-01-21 0 36.50 36.40 36.50 35.00 37.80 1,270,500 46,001,650 36.208 7.309 7.288 7.309 7.008 7.569 6,345,099 7.2499 -1.35%
2008-01-18 0 37.00 36.90 37.00 32.90 37.75 2,766,700 99,112,963 35.824 7.409 7.389 7.409 6.588 7.559 13,817,383 7.1731 5.11%
2008-01-17 0 35.20 35.00 35.20 33.35 37.45 3,298,700 115,186,915 34.919 7.048 7.008 7.048 6.678 7.499 16,474,284 6.9919 -6.88%
2008-01-16 0 37.80 37.70 37.80 35.90 39.80 4,725,500 178,820,825 37.842 7.569 7.549 7.569 7.188 7.969 23,599,973 7.5772 -6.67%
2008-01-15 0 40.50 40.30 40.50 39.10 41.85 3,530,500 143,240,100 40.572 8.109 8.069 8.109 7.829 8.380 17,631,934 8.1239 0.50%
2008-01-14 0 40.30 40.40 40.45 38.80 42.45 2,491,862 99,807,448 40.053 8.069 8.089 8.099 7.769 8.500 12,444,794 8.0200 0.00%
2008-01-11 0 40.30 40.25 40.30 40.00 42.95 2,495,000 102,486,480 41.077 8.069 8.059 8.069 8.009 8.600 12,460,466 8.2249 -1.59%
2008-01-10 0 40.95 40.95 41.00 38.90 41.30 3,109,900 125,956,025 40.502 8.200 8.200 8.210 7.789 8.270 15,531,384 8.1098 -0.36%
2008-01-09 0 41.10 41.00 41.10 38.50 41.20 5,975,700 239,881,535 40.143 8.230 8.210 8.230 7.709 8.250 29,843,690 8.0379 9.60%
2008-01-08 0 37.50 37.45 37.50 36.10 38.20 4,616,500 171,846,475 37.224 7.509 7.499 7.509 7.228 7.649 23,055,608 7.4536 -1.06%
2008-01-07 0 37.90 37.75 37.80 36.30 38.10 2,582,000 96,428,900 37.347 7.589 7.559 7.569 7.268 7.629 12,894,959 7.4780 0.93%
2008-01-04 0 37.55 37.50 37.55 35.95 38.25 6,960,000 258,074,975 37.080 7.519 7.509 7.519 7.198 7.659 34,759,457 7.4246 8.53%
2008-01-03 0 34.60 34.50 34.60 33.65 35.35 4,059,000 140,108,000 34.518 6.928 6.908 6.928 6.738 7.078 20,271,356 6.9116 5.01%
2008-01-02 0 32.95 32.90 32.95 32.25 33.40 2,294,500 75,523,000 32.915 6.598 6.588 6.598 6.458 6.688 11,459,134 6.5906 1.23%
2007-12-31 0 32.55 32.50 32.65 31.30 32.75 2,812,000 90,305,650 32.114 6.518 6.508 6.538 6.267 6.558 14,043,620 6.4304 5.68%
2007-12-28 0 30.80 30.70 30.75 29.70 31.20 1,495,400 45,389,645 30.353 6.167 6.147 6.157 5.947 6.247 7,468,289 6.0776 1.15%
2007-12-27 0 30.45 30.60 30.65 29.30 31.30 5,440,900 166,801,800 30.657 6.097 6.127 6.137 5.867 6.267 27,172,806 6.1386 4.28%
2007-12-24 0 29.20 29.00 29.20 27.35 30.10 2,153,000 61,947,575 28.773 5.847 5.807 5.847 5.476 6.027 10,752,458 5.7612 6.96%
2007-12-21 0 27.30 27.30 27.45 26.45 27.60 581,000 15,818,100 27.226 5.466 5.466 5.496 5.296 5.526 2,901,616 5.4515 1.49%
2007-12-20 0 26.90 26.60 26.80 25.20 27.00 878,500 22,741,500 25.887 5.386 5.326 5.366 5.046 5.406 4,387,383 5.1834 1.32%
2007-12-19 0 26.55 26.50 26.55 26.05 28.00 785,500 21,010,250 26.748 5.316 5.306 5.316 5.216 5.607 3,922,924 5.3558 -3.45%
2007-12-18 0 27.50 27.00 27.50 23.55 28.50 2,600,000 65,307,075 25.118 5.506 5.406 5.506 4.715 5.707 12,984,854 5.0295 3.97%
2007-12-17 0 26.45 26.40 26.45 26.00 29.00 2,731,500 73,113,275 26.767 5.296 5.286 5.296 5.206 5.807 13,641,588 5.3596 -8.32%
2007-12-14 0 28.85 28.55 28.60 27.50 29.50 1,988,800 57,204,470 28.763 5.777 5.717 5.727 5.506 5.907 9,932,415 5.7594 -0.86%
2007-12-13 0 29.10 29.10 29.35 28.90 30.40 2,980,500 88,030,775 29.536 5.827 5.827 5.877 5.787 6.087 14,885,138 5.9140 -0.68%
2007-12-12 0 29.30 29.30 29.40 28.95 29.50 1,281,500 37,313,250 29.117 5.867 5.867 5.887 5.797 5.907 6,400,035 5.8302 -2.66%
2007-12-11 0 30.10 30.25 30.30 29.30 30.25 1,179,500 35,047,725 29.714 6.027 6.057 6.067 5.867 6.057 5,890,629 5.9497 3.44%
2007-12-10 0 29.10 29.10 29.15 29.00 29.65 603,000 17,661,400 29.289 5.827 5.827 5.837 5.807 5.937 3,011,487 5.8647 -2.02%
2007-12-07 0 29.70 29.60 29.70 29.40 29.90 2,369,500 70,221,600 29.636 5.947 5.927 5.947 5.887 5.987 11,833,697 5.9340 1.19%
2007-12-06 0 29.35 29.15 29.35 29.10 30.50 3,756,500 110,849,075 29.509 5.877 5.837 5.877 5.827 6.107 18,760,618 5.9086 -2.17%
2007-12-05 0 30.00 29.90 30.00 29.20 30.50 1,574,000 47,003,825 29.863 6.007 5.987 6.007 5.847 6.107 7,860,831 5.9795 2.92%
2007-12-04 0 29.15 29.05 29.10 29.00 29.80 1,504,000 43,953,375 29.224 5.837 5.817 5.827 5.807 5.967 7,511,239 5.8517 -1.19%
2007-12-03 0 29.50 29.45 29.50 29.15 30.70 4,557,000 135,515,522 29.738 5.907 5.897 5.907 5.837 6.147 22,758,455 5.9545 -3.75%
2007-11-30 0 30.65 30.65 30.70 30.15 31.50 1,061,000 32,571,725 30.699 6.137 6.137 6.147 6.037 6.307 5,298,819 6.1470 0.00%
2007-11-29 0 30.65 30.65 30.70 30.00 31.00 1,945,000 59,359,800 30.519 6.137 6.137 6.147 6.007 6.207 9,713,670 6.1110 3.20%
2007-11-28 0 29.70 29.70 29.90 29.15 30.50 1,800,000 53,228,675 29.571 5.947 5.947 5.987 5.837 6.107 8,989,515 5.9212 -1.49%
2007-11-27 0 30.15 29.95 30.00 28.90 30.60 1,298,500 38,596,475 29.724 6.037 5.997 6.007 5.787 6.127 6,484,936 5.9517 -0.17%
2007-11-26 0 30.20 30.25 30.30 28.50 30.25 4,585,500 134,853,975 29.409 6.047 6.057 6.067 5.707 6.057 22,900,789 5.8886 10.22%
2007-11-23 0 27.40 27.30 27.35 26.95 29.90 3,244,500 90,132,825 27.780 5.486 5.466 5.476 5.396 5.987 16,203,600 5.5625 -4.53%
2007-11-22 0 28.70 28.70 28.80 28.10 31.55 2,326,500 68,398,750 29.400 5.747 5.747 5.767 5.627 6.317 11,618,948 5.8868 -7.12%
2007-11-21 0 30.90 30.85 30.90 30.85 32.80 2,582,000 81,526,336 31.575 6.187 6.177 6.187 6.177 6.568 12,894,959 6.3223 -1.12%
2007-11-20 0 31.25 31.25 31.30 28.80 31.55 6,124,500 183,274,700 29.925 6.257 6.257 6.267 5.767 6.317 30,586,824 5.9919 -4.73%
2007-11-19 0 32.80 32.80 33.00 32.60 34.80 1,420,400 47,612,180 33.520 6.568 6.568 6.608 6.528 6.968 7,093,726 6.7119 -4.23%
2007-11-16 0 34.25 34.20 34.25 33.50 35.50 3,348,500 114,489,300 34.191 6.858 6.848 6.858 6.708 7.108 16,722,994 6.8462 -4.60%
2007-11-15 0 35.90 35.75 35.90 35.20 37.80 1,911,000 69,708,675 36.478 7.188 7.158 7.188 7.048 7.569 9,543,868 7.3040 -1.10%
2007-11-14 0 36.30 36.25 36.30 35.80 36.45 1,865,500 67,598,287 36.236 7.268 7.258 7.268 7.168 7.299 9,316,633 7.2557 4.31%
2007-11-13 0 34.80 34.50 34.55 33.50 36.50 5,709,650 197,798,230 34.643 6.968 6.908 6.918 6.708 7.309 28,514,990 6.9366 -5.95%
2007-11-12 0 37.00 37.00 37.20 35.65 39.80 5,591,500 205,218,225 36.702 7.409 7.409 7.449 7.138 7.969 27,924,928 7.3489 -7.73%
2007-11-09 0 40.10 40.05 40.10 39.70 41.30 1,556,000 62,700,310 40.296 8.029 8.019 8.029 7.949 8.270 7,770,936 8.0686 0.25%
2007-11-08 0 40.00 40.00 40.10 39.80 43.00 4,196,500 174,811,150 41.656 8.009 8.009 8.029 7.969 8.610 20,958,055 8.3410 -2.44%
2007-11-07 0 41.00 41.00 41.25 40.60 43.00 6,935,000 289,702,555 41.774 8.210 8.210 8.260 8.129 8.610 34,634,602 8.3645 4.06%
2007-11-06 0 39.40 39.60 39.65 35.00 39.60 2,645,500 99,687,150 37.682 7.889 7.929 7.939 7.008 7.929 13,212,089 7.5451 6.49%
2007-11-05 0 37.00 36.95 37.00 36.90 38.80 3,686,500 138,587,475 37.593 7.409 7.399 7.409 7.389 7.769 18,411,025 7.5274 0.14%
2007-11-02 0 36.95 36.95 37.00 36.50 38.00 2,356,000 87,385,850 37.091 7.399 7.399 7.409 7.309 7.609 11,766,276 7.4268 -4.40%
2007-11-01 0 38.65 38.50 38.90 37.70 39.50 3,351,500 130,482,125 38.932 7.739 7.709 7.789 7.549 7.909 16,737,977 7.7956 2.66%
2007-10-31 0 37.65 37.65 37.90 37.20 38.60 2,071,000 78,689,000 37.996 7.539 7.539 7.589 7.449 7.729 10,342,936 7.6080 -2.46%
2007-10-30 0 38.60 38.45 38.50 36.80 39.75 2,690,000 103,573,318 38.503 7.729 7.699 7.709 7.369 7.959 13,434,330 7.7096 -2.28%
2007-10-29 0 39.50 39.45 39.50 39.00 40.25 4,612,700 183,125,090 39.700 7.909 7.899 7.909 7.809 8.059 23,036,630 7.9493 4.91%
2007-10-26 0 37.65 37.75 37.80 35.55 37.95 4,764,000 176,173,000 36.980 7.539 7.559 7.569 7.118 7.599 23,792,249 7.4046 7.57%
2007-10-25 0 35.00 35.00 35.10 33.80 37.90 5,607,300 197,472,250 35.217 7.008 7.008 7.028 6.768 7.589 28,003,836 7.0516 -6.67%
2007-10-24 0 37.50 37.25 37.50 36.95 39.20 1,699,000 64,056,300 37.702 7.509 7.459 7.509 7.399 7.849 8,485,103 7.5493 -1.06%
2007-10-23 0 37.90 37.90 37.95 37.35 39.00 2,505,300 95,389,430 38.075 7.589 7.589 7.599 7.479 7.809 12,511,906 7.6239 0.26%
2007-10-22 0 37.80 37.80 37.90 36.90 39.45 4,437,500 170,780,200 38.486 7.569 7.569 7.589 7.389 7.899 22,161,651 7.7061 -5.50%
2007-10-18 0 40.00 39.85 40.00 39.30 41.50 4,358,900 173,846,715 39.883 8.009 7.979 8.009 7.869 8.310 21,769,109 7.9859 1.39%
2007-10-17 0 39.45 39.50 39.60 38.10 40.70 6,186,411 242,868,601 39.258 7.899 7.909 7.929 7.629 8.149 30,896,018 7.8608 -3.31%
2007-10-16 0 40.80 40.50 40.90 40.20 44.20 7,087,000 301,130,825 42.491 8.170 8.109 8.190 8.049 8.850 35,393,717 8.5080 -2.39%
2007-10-15 0 41.80 41.80 41.85 40.90 44.90 4,564,000 192,907,450 42.267 8.370 8.370 8.380 8.190 8.990 22,793,414 8.4633 4.37%
2007-10-12 0 40.05 40.00 40.15 38.00 42.20 5,702,000 229,112,975 40.181 8.019 8.009 8.039 7.609 8.450 28,476,785 8.0456 6.23%
2007-10-11 0 37.70 37.75 37.80 34.95 37.80 5,374,500 196,961,875 36.647 7.549 7.559 7.569 6.998 7.569 26,841,192 7.3380 7.41%
2007-10-10 0 35.10 34.85 35.20 34.60 35.75 3,002,000 105,318,175 35.083 7.028 6.978 7.048 6.928 7.158 14,992,513 7.0247 2.18%
2007-10-09 0 34.35 34.30 34.40 31.35 34.40 4,354,500 145,285,225 33.364 6.878 6.868 6.888 6.277 6.888 21,747,134 6.6807 4.09%
2007-10-08 0 33.00 33.00 33.10 32.50 34.75 5,289,000 176,801,175 33.428 6.608 6.608 6.628 6.508 6.958 26,414,191 6.6934 0.61%
2007-10-05 0 32.80 32.70 32.80 31.50 32.90 4,171,500 133,922,775 32.104 6.568 6.548 6.568 6.307 6.588 20,833,200 6.4283 11.00%
2007-10-04 0 29.55 29.60 29.65 29.20 31.30 4,856,000 146,940,325 30.260 5.917 5.927 5.937 5.847 6.267 24,251,713 6.0590 -5.59%
2007-10-03 0 31.30 31.15 31.20 30.00 33.15 5,949,300 188,968,800 31.763 6.267 6.237 6.247 6.007 6.638 29,711,844 6.3600 -4.57%
2007-10-02 0 32.80 32.80 32.85 31.60 37.00 8,500,000 287,038,750 33.769 6.568 6.568 6.578 6.327 7.409 42,450,486 6.7617 6.84%
2007-09-28 0 30.70 30.70 30.75 30.00 31.40 5,108,500 156,395,325 30.615 6.147 6.147 6.157 6.007 6.287 25,512,742 6.1301 5.86%
2007-09-27 0 29.00 29.00 29.10 27.40 30.90 10,169,528 294,402,354 28.949 5.807 5.807 5.827 5.486 6.187 50,788,400 5.7966 -5.84%
2007-09-25 0 30.80 30.55 30.80 29.50 31.00 8,144,000 246,844,525 30.310 6.167 6.117 6.167 5.907 6.207 40,672,560 6.0691 -0.65%
2007-09-24 0 31.00 30.60 31.00 29.20 31.95 6,885,000 207,468,775 30.133 6.207 6.127 6.207 5.847 6.397 34,384,893 6.0337 3.51%
2007-09-21 0 29.95 29.80 29.95 28.80 34.00 14,286,000 443,134,525 31.019 5.997 5.967 5.997 5.767 6.808 71,346,781 6.2110 6.21%
2007-09-20 0 28.20 28.10 28.20 24.35 28.40 8,107,800 213,679,100 26.355 5.647 5.627 5.647 4.876 5.687 40,491,770 5.2771 15.81%
2007-09-19 0 24.35 24.35 24.40 23.60 25.50 6,264,700 152,422,150 24.330 4.876 4.876 4.886 4.726 5.106 31,287,007 4.8717 6.10%
2007-09-18 0 22.95 22.60 23.00 22.30 24.00 9,222,500 214,592,450 23.268 4.595 4.525 4.605 4.465 4.806 46,058,777 4.6591 3.85%
2007-09-17 0 22.10 22.15 22.20 18.90 22.40 11,733,950 251,761,495 21.456 4.425 4.435 4.445 3.784 4.485 58,601,397 4.2962 16.81%
2007-09-14 0 18.92 18.90 18.92 18.60 19.10 3,112,500 59,037,590 18.968 3.788 3.784 3.788 3.724 3.824 15,544,369 3.7980 -2.37%
2007-09-13 0 19.38 19.38 19.40 18.42 19.82 4,329,211 83,076,243 19.190 3.881 3.881 3.885 3.688 3.969 21,620,836 3.8424 -2.02%
2007-09-12 0 19.78 19.76 19.80 19.54 20.90 7,856,150 157,110,010 19.998 3.961 3.957 3.965 3.913 4.185 39,234,986 4.0043 1.85%
2007-09-11 0 19.42 19.42 19.46 18.50 20.00 10,134,250 196,672,575 19.407 3.889 3.889 3.897 3.704 4.005 50,612,216 3.8859 3.41%
2007-09-10 0 18.78 18.76 18.82 16.48 18.80 12,808,000 230,009,320 17.958 3.760 3.756 3.768 3.300 3.764 63,965,391 3.5958 11.12%
2007-09-07 0 16.90 16.88 16.90 16.60 17.50 10,055,000 171,971,390 17.103 3.384 3.380 3.384 3.324 3.504 50,216,428 3.4246 2.80%
2007-09-06 0 16.44 16.42 16.50 14.68 16.56 7,777,000 123,127,120 15.832 3.292 3.288 3.304 2.939 3.316 38,839,697 3.1701 9.45%
2007-09-05 0 15.02 15.00 15.04 14.80 15.10 3,844,500 57,486,130 14.953 3.008 3.003 3.012 2.963 3.024 19,200,105 2.9941 3.16%
2007-09-04 0 14.56 14.52 14.56 14.42 14.78 1,762,000 25,648,390 14.556 2.915 2.907 2.915 2.887 2.959 8,799,736 2.9147 0.83%
2007-09-03 0 14.44 14.44 14.48 14.36 14.56 2,619,000 37,837,890 14.447 2.891 2.891 2.899 2.875 2.915 13,079,744 2.8929 0.84%
2007-08-31 0 14.32 14.32 14.38 14.20 14.62 2,291,000 32,942,470 14.379 2.867 2.867 2.879 2.843 2.927 11,441,654 2.8792 0.99%
2007-08-30 0 14.18 14.18 14.20 14.10 14.68 820,500 11,825,460 14.413 2.839 2.839 2.843 2.823 2.939 4,097,720 2.8859 -0.28%
2007-08-29 0 14.22 14.20 14.24 14.00 14.70 1,254,500 17,842,150 14.223 2.847 2.843 2.851 2.803 2.943 6,265,192 2.8478 -5.07%
2007-08-28 0 14.98 14.92 14.96 14.78 15.30 3,263,400 48,836,260 14.965 2.999 2.987 2.995 2.959 3.064 16,297,990 2.9965 -1.96%
2007-08-27 0 15.28 15.24 15.28 14.20 15.44 5,059,000 75,586,160 14.941 3.060 3.052 3.060 2.843 3.092 25,265,530 2.9917 7.30%
2007-08-24 0 14.24 14.20 14.28 14.10 14.52 4,129,000 58,917,640 14.269 2.851 2.843 2.859 2.823 2.907 20,620,948 2.8572 0.99%
2007-08-23 0 14.10 14.08 14.10 13.54 14.48 3,929,400 54,756,784 13.935 2.823 2.819 2.823 2.711 2.899 19,624,110 2.7903 5.86%
2007-08-22 0 13.32 13.30 13.34 12.84 13.60 2,153,000 28,692,980 13.327 2.667 2.663 2.671 2.571 2.723 10,752,458 2.6685 0.76%
2007-08-21 0 13.22 13.22 13.26 12.62 14.10 1,826,000 24,626,820 13.487 2.647 2.647 2.655 2.527 2.823 9,119,363 2.7005 -3.08%
2007-08-20 0 13.64 13.64 13.66 13.20 14.08 1,742,000 23,796,330 13.660 2.731 2.731 2.735 2.643 2.819 8,699,852 2.7353 4.92%
2007-08-17 0 13.00 13.00 13.02 11.40 13.32 3,339,500 39,495,550 11.827 2.603 2.603 2.607 2.283 2.667 16,678,047 2.3681 -3.85%
2007-08-16 0 13.52 13.60 13.68 12.90 14.16 3,612,500 47,411,370 13.124 2.707 2.723 2.739 2.583 2.835 18,041,456 2.6279 -6.63%
2007-08-15 0 14.48 14.54 14.56 14.12 14.60 3,909,000 55,919,940 14.305 2.899 2.911 2.915 2.827 2.923 19,522,229 2.8644 -0.55%
2007-08-14 0 14.56 14.50 14.56 14.38 14.56 2,098,500 30,344,180 14.460 2.915 2.903 2.915 2.879 2.915 10,480,276 2.8954 0.14%
2007-08-13 0 14.54 14.52 14.54 14.50 14.72 3,312,000 48,129,510 14.532 2.911 2.907 2.911 2.903 2.947 16,540,707 2.9098 -1.22%
2007-08-10 0 14.72 14.70 14.72 14.52 14.90 1,555,500 22,835,520 14.681 2.947 2.943 2.947 2.907 2.983 7,768,439 2.9395 -5.03%
2007-08-09 0 15.50 15.42 15.50 15.40 15.98 1,029,500 16,155,220 15.692 3.104 3.088 3.104 3.084 3.200 5,141,503 3.1421 -2.39%
2007-08-08 0 15.88 15.78 15.88 15.36 16.00 1,150,000 17,987,160 15.641 3.180 3.160 3.180 3.076 3.204 5,743,301 3.1319 1.15%
2007-08-07 0 15.70 15.62 15.70 15.10 16.42 1,517,500 24,066,620 15.859 3.144 3.128 3.144 3.024 3.288 7,578,660 3.1756 -3.92%
2007-08-06 0 16.34 16.30 16.34 16.10 16.50 1,106,500 18,090,520 16.349 3.272 3.264 3.272 3.224 3.304 5,526,054 3.2737 -1.21%
2007-08-03 0 16.54 16.40 16.54 16.04 16.66 1,754,500 28,843,470 16.440 3.312 3.284 3.312 3.212 3.336 8,762,280 3.2918 2.35%
2007-08-02 0 16.16 16.16 16.24 16.10 16.42 2,291,000 37,086,990 16.188 3.236 3.236 3.252 3.224 3.288 11,441,654 3.2414 -0.49%
2007-08-01 0 16.24 16.24 16.26 15.80 17.22 3,870,000 64,122,480 16.569 3.252 3.252 3.256 3.164 3.448 19,327,456 3.3177 -3.56%
2007-07-31 0 16.84 16.72 16.84 16.12 16.84 2,009,500 33,308,460 16.575 3.372 3.348 3.372 3.228 3.372 10,035,794 3.3190 4.21%
2007-07-30 0 16.16 16.16 16.20 15.50 16.30 2,009,000 32,339,300 16.097 3.236 3.236 3.244 3.104 3.264 10,033,297 3.2232 0.37%
2007-07-27 0 16.10 16.02 16.10 15.98 16.50 2,731,500 44,203,430 16.183 3.224 3.208 3.224 3.200 3.304 13,641,588 3.2403 -5.52%
2007-07-26 0 17.04 17.04 17.06 16.72 17.20 2,639,300 44,761,900 16.960 3.412 3.412 3.416 3.348 3.444 13,181,126 3.3959 0.24%
2007-07-25 0 17.00 16.96 17.02 16.84 17.32 2,166,100 36,940,670 17.054 3.404 3.396 3.408 3.372 3.468 10,817,882 3.4148 -2.97%
2007-07-24 0 17.52 17.52 17.54 17.20 17.68 3,642,900 63,444,464 17.416 3.508 3.508 3.512 3.444 3.540 18,193,279 3.4872 2.10%
2007-07-23 0 17.16 17.02 17.10 16.14 17.36 8,082,500 138,163,910 17.094 3.436 3.408 3.424 3.232 3.476 40,365,418 3.4228 6.72%
2007-07-20 0 16.08 16.10 16.16 15.86 16.30 2,455,250 39,753,585 16.191 3.220 3.224 3.236 3.176 3.264 12,261,948 3.2420 0.37%
2007-07-19 0 16.02 16.02 16.04 15.64 16.06 4,363,500 69,725,270 15.979 3.208 3.208 3.212 3.132 3.216 21,792,082 3.1996 2.30%
2007-07-18 0 15.66 15.64 15.66 15.60 15.94 848,500 13,298,260 15.673 3.136 3.132 3.136 3.124 3.192 4,237,557 3.1382 -1.76%
2007-07-17 0 15.94 15.90 15.96 15.86 16.00 1,620,500 25,895,930 15.980 3.192 3.184 3.196 3.176 3.204 8,093,060 3.1998 -0.38%
2007-07-16 0 16.00 15.98 16.00 15.86 16.00 4,059,500 64,831,520 15.970 3.204 3.200 3.204 3.176 3.204 20,273,853 3.1978 1.27%
2007-07-13 0 15.80 15.80 15.82 15.48 15.88 2,343,000 37,050,440 15.813 3.164 3.164 3.168 3.100 3.180 11,701,352 3.1663 2.07%
2007-07-12 0 15.48 15.56 15.60 15.40 16.00 1,835,440 28,987,040 15.793 3.100 3.116 3.124 3.084 3.204 9,166,508 3.1623 -0.77%
2007-07-11 0 15.60 15.60 15.68 15.30 15.84 1,211,000 18,991,580 15.683 3.124 3.124 3.140 3.064 3.172 6,047,946 3.1402 -1.52%
2007-07-10 0 15.84 15.88 15.90 15.78 16.06 1,989,000 31,637,840 15.906 3.172 3.180 3.184 3.160 3.216 9,933,414 3.1850 0.76%
2007-07-09 0 15.72 15.64 15.70 15.28 15.80 3,667,500 57,222,130 15.602 3.148 3.132 3.144 3.060 3.164 18,316,136 3.1241 3.01%
2007-07-06 0 15.26 15.22 15.28 15.06 15.40 1,488,000 22,601,360 15.189 3.056 3.048 3.060 3.016 3.084 7,431,332 3.0414 -0.13%
2007-07-05 0 15.28 15.24 15.28 15.16 15.44 784,000 11,957,540 15.252 3.060 3.052 3.060 3.036 3.092 3,915,433 3.0540 -0.65%
2007-07-04 0 15.38 15.32 15.34 15.22 15.56 2,196,500 33,822,820 15.399 3.080 3.068 3.072 3.048 3.116 10,969,705 3.0833 0.52%
2007-07-03 0 15.30 15.34 15.36 14.98 15.34 2,485,000 37,510,770 15.095 3.064 3.072 3.076 2.999 3.072 12,410,524 3.0225 2.55%
2007-06-29 0 14.92 14.90 14.92 14.90 15.02 1,287,500 19,257,150 14.957 2.987 2.983 2.987 2.983 3.008 6,430,000 2.9949 0.40%
2007-06-28 0 14.86 14.82 14.90 14.52 14.88 2,871,000 42,621,220 14.845 2.975 2.967 2.983 2.907 2.979 14,338,276 2.9725 2.48%
2007-06-27 0 14.50 14.48 14.50 14.40 14.90 1,123,000 16,404,180 14.607 2.903 2.899 2.903 2.883 2.983 5,608,458 2.9249 -2.03%
2007-06-26 0 14.80 14.76 14.80 14.76 15.04 806,360 11,973,550 14.849 2.963 2.955 2.963 2.955 3.012 4,027,103 2.9732 -1.20%
2007-06-25 0 14.98 14.96 14.98 14.86 15.06 2,386,000 35,775,060 14.994 2.999 2.995 2.999 2.975 3.016 11,916,101 3.0022 1.22%
2007-06-22 0 14.80 14.74 14.80 14.68 15.00 1,137,500 16,879,710 14.839 2.963 2.951 2.963 2.939 3.003 5,680,874 2.9713 -1.86%
2007-06-21 0 15.08 15.08 15.10 15.00 15.30 763,500 11,537,310 15.111 3.020 3.020 3.024 3.003 3.064 3,813,052 3.0257 -0.92%
2007-06-20 0 15.22 15.20 15.22 15.20 15.50 2,611,900 40,169,590 15.379 3.048 3.044 3.048 3.044 3.104 13,044,285 3.0795 0.00%
2007-06-18 0 15.22 15.22 15.24 14.92 15.46 876,000 13,349,200 15.239 3.048 3.048 3.052 2.987 3.096 4,374,897 3.0513 -0.78%
2007-06-15 0 15.34 15.32 15.34 15.20 15.50 2,597,400 39,900,640 15.362 3.072 3.068 3.072 3.044 3.104 12,971,870 3.0759 1.19%
2007-06-14 0 15.16 15.12 15.20 14.60 15.22 2,366,000 35,469,440 14.991 3.036 3.028 3.044 2.923 3.048 11,816,218 3.0018 5.13%
2007-06-13 0 14.42 14.40 14.42 14.10 14.64 2,112,500 30,669,070 14.518 2.887 2.883 2.887 2.823 2.931 10,550,194 2.9070 1.55%
2007-06-12 0 14.20 14.20 14.24 14.16 14.30 432,500 6,144,420 14.207 2.843 2.843 2.851 2.835 2.863 2,159,981 2.8447 0.14%
2007-06-11 0 14.18 14.18 14.20 14.18 14.30 851,000 12,086,750 14.203 2.839 2.839 2.843 2.839 2.863 4,250,043 2.8439 0.00%
2007-06-08 0 14.18 14.18 14.26 14.16 14.30 1,005,500 14,298,030 14.220 2.839 2.839 2.855 2.835 2.863 5,021,643 2.8473 -0.84%
2007-06-07 0 14.30 14.28 14.30 14.28 14.46 943,000 13,548,090 14.367 2.863 2.859 2.863 2.859 2.895 4,709,507 2.8768 -1.38%
2007-06-06 0 14.50 14.50 14.54 14.38 14.66 945,500 13,723,390 14.514 2.903 2.903 2.911 2.879 2.935 4,721,992 2.9063 0.69%
2007-06-05 0 14.40 14.40 14.44 14.20 14.68 2,534,100 36,610,656 14.447 2.883 2.883 2.891 2.843 2.939 12,655,738 2.8928 -0.83%
2007-06-04 0 14.52 14.52 14.56 14.52 14.64 977,000 14,253,830 14.589 2.907 2.907 2.915 2.907 2.931 4,879,309 2.9213 0.00%
2007-06-01 0 14.52 14.48 14.52 14.46 14.60 1,469,500 21,364,420 14.539 2.907 2.899 2.907 2.895 2.923 7,338,940 2.9111 0.14%
2007-05-31 0 14.50 14.42 14.50 14.32 14.52 1,212,500 17,497,420 14.431 2.903 2.887 2.903 2.867 2.907 6,055,437 2.8895 1.40%
2007-05-30 0 14.30 14.28 14.32 14.10 14.32 709,000 10,077,400 14.214 2.863 2.859 2.867 2.823 2.867 3,540,870 2.8460 0.28%
2007-05-29 0 14.26 14.32 14.34 14.20 14.44 656,500 9,385,620 14.296 2.855 2.867 2.871 2.843 2.891 3,278,676 2.8626 -1.25%
2007-05-28 0 14.44 14.40 14.48 14.36 14.64 894,000 12,936,840 14.471 2.891 2.883 2.899 2.875 2.931 4,464,792 2.8975 -0.82%
2007-05-25 0 14.56 14.54 14.56 14.52 14.72 844,500 12,308,650 14.575 2.915 2.911 2.915 2.907 2.947 4,217,581 2.9184 -0.55%
2007-05-23 0 14.64 14.64 14.66 14.54 14.72 894,500 13,069,940 14.611 2.931 2.931 2.935 2.911 2.947 4,467,289 2.9257 -0.95%
2007-05-22 0 14.78 14.78 14.80 14.76 14.98 644,900 9,536,080 14.787 2.959 2.959 2.963 2.955 2.999 3,220,743 2.9608 -0.94%
2007-05-21 0 14.92 14.84 14.92 14.50 14.94 1,029,500 15,161,440 14.727 2.987 2.971 2.987 2.903 2.991 5,141,503 2.9488 1.08%
2007-05-18 0 14.76 14.76 14.78 14.66 14.80 521,500 7,670,890 14.709 2.955 2.955 2.959 2.935 2.963 2,604,462 2.9453 -0.81%
2007-05-17 0 14.88 14.88 14.96 14.76 14.90 854,500 12,679,932 14.839 2.979 2.979 2.995 2.955 2.983 4,267,522 2.9713 -0.67%
2007-05-16 0 14.98 14.90 14.98 14.82 15.00 1,060,500 15,794,180 14.893 2.999 2.983 2.999 2.967 3.003 5,296,322 2.9821 -0.13%
2007-05-15 0 15.00 15.00 15.02 14.66 15.06 3,291,500 48,840,050 14.838 3.003 3.003 3.008 2.935 3.016 16,438,326 2.9711 -0.13%
2007-05-14 0 15.02 15.02 15.04 14.80 15.14 1,399,300 20,865,936 14.912 3.008 3.008 3.012 2.963 3.032 6,988,349 2.9858 0.00%
2007-05-11 0 15.02 15.00 15.02 14.72 15.02 873,500 12,981,630 14.862 3.008 3.003 3.008 2.947 3.008 4,362,412 2.9758 0.27%
2007-05-10 0 14.98 14.90 14.96 14.70 14.98 802,000 11,842,360 14.766 2.999 2.983 2.995 2.943 2.999 4,005,328 2.9567 0.67%
2007-05-09 0 14.88 14.86 14.88 14.84 15.00 774,000 11,539,060 14.908 2.979 2.975 2.979 2.971 3.003 3,865,491 2.9851 -0.80%
2007-05-08 0 15.00 15.00 15.02 14.84 15.12 998,500 14,941,530 14.964 3.003 3.003 3.008 2.971 3.028 4,986,684 2.9963 0.13%
2007-05-07 0 14.98 14.98 15.00 14.92 15.06 1,295,700 19,444,670 15.007 2.999 2.999 3.003 2.987 3.016 6,470,952 3.0049 0.54%
2007-05-04 0 14.90 14.94 14.96 14.80 15.04 1,831,500 27,415,710 14.969 2.983 2.991 2.995 2.963 3.012 9,146,831 2.9973 -0.67%
2007-05-03 0 15.00 15.00 15.02 14.92 15.06 398,000 5,966,640 14.992 3.003 3.003 3.008 2.987 3.016 1,987,682 3.0018 0.27%
2007-05-02 0 14.96 14.92 15.00 14.88 15.16 461,500 6,903,100 14.958 2.995 2.987 3.003 2.979 3.036 2,304,812 2.9951 -0.80%
2007-04-30 0 15.08 15.02 15.10 14.72 15.08 332,500 4,963,880 14.929 3.020 3.008 3.024 2.947 3.020 1,660,563 2.9893 -0.40%
2007-04-27 0 15.14 15.10 15.14 15.00 15.20 529,000 7,992,380 15.108 3.032 3.024 3.032 3.003 3.044 2,641,918 3.0252 -0.53%
2007-04-26 0 15.22 15.22 15.28 15.18 15.48 446,500 6,829,460 15.296 3.048 3.048 3.060 3.040 3.100 2,229,899 3.0627 -1.17%
2007-04-25 0 15.40 15.28 15.40 15.24 15.50 288,000 4,422,670 15.356 3.084 3.060 3.084 3.052 3.104 1,438,322 3.0749 0.00%
2007-04-24 0 15.40 15.32 15.40 15.22 15.60 350,000 5,397,920 15.423 3.084 3.068 3.084 3.048 3.124 1,747,961 3.0881 -1.03%
2007-04-23 0 15.56 15.54 15.58 15.32 15.64 1,188,000 18,439,250 15.521 3.116 3.112 3.120 3.068 3.132 5,933,080 3.1079 1.83%
2007-04-20 0 15.28 15.28 15.30 15.08 15.38 328,000 5,015,980 15.293 3.060 3.060 3.064 3.020 3.080 1,638,089 3.0621 -0.13%
2007-04-19 0 15.30 15.30 15.32 15.12 15.76 499,500 7,644,330 15.304 3.064 3.064 3.068 3.028 3.156 2,494,590 3.0644 -2.84%
2007-04-18 0 15.90 15.82 15.88 15.62 15.98 546,500 8,584,630 15.708 3.153 3.137 3.149 3.097 3.169 2,755,887 3.1150 -0.50%
2007-04-17 0 15.98 15.96 16.00 15.42 16.00 1,249,289 19,622,167 15.707 3.169 3.165 3.173 3.058 3.173 6,299,908 3.1147 1.52%
2007-04-16 0 15.74 15.72 15.74 15.72 15.94 787,000 12,464,440 15.838 3.121 3.117 3.121 3.117 3.161 3,968,680 3.1407 0.25%
2007-04-13 0 15.70 15.70 15.72 15.66 15.88 599,600 9,409,496 15.693 3.113 3.113 3.117 3.105 3.149 3,023,660 3.1120 -0.13%
2007-04-12 0 15.72 15.72 15.78 15.70 15.90 407,500 6,422,840 15.762 3.117 3.117 3.129 3.113 3.153 2,054,939 3.1256 -1.38%
2007-04-11 0 15.94 15.88 15.94 15.82 16.00 1,154,600 18,407,740 15.943 3.161 3.149 3.161 3.137 3.173 5,822,411 3.1615 -0.25%
2007-04-10 0 15.98 15.94 16.00 15.76 16.00 1,040,500 16,552,650 15.908 3.169 3.161 3.173 3.125 3.173 5,247,028 3.1547 1.14%
2007-04-04 0 15.80 15.80 15.82 15.64 15.88 827,000 13,042,270 15.771 3.133 3.133 3.137 3.101 3.149 4,170,391 3.1273 0.89%
2007-04-03 0 15.66 15.66 15.68 15.64 16.00 634,600 10,009,158 15.772 3.105 3.105 3.109 3.101 3.173 3,200,158 3.1277 -2.25%
2007-04-02 0 16.02 16.00 16.02 15.92 16.16 1,356,000 21,771,540 16.056 3.177 3.173 3.177 3.157 3.205 6,838,030 3.1839 0.88%
2007-03-30 0 15.88 15.88 15.90 15.86 15.90 941,500 14,955,600 15.885 3.149 3.149 3.153 3.145 3.153 4,747,791 3.1500 -0.13%
2007-03-29 0 15.90 15.90 15.92 15.62 15.98 956,000 15,201,790 15.901 3.153 3.153 3.157 3.097 3.169 4,820,912 3.1533 0.25%
2007-03-28 0 15.86 15.84 15.88 15.70 16.00 2,672,500 42,421,290 15.873 3.145 3.141 3.149 3.113 3.173 13,476,870 3.1477 1.15%
2007-03-27 0 15.68 15.68 15.70 15.34 15.78 2,705,500 42,152,900 15.580 3.109 3.109 3.113 3.042 3.129 13,643,282 3.0896 2.62%
2007-03-26 0 15.28 15.26 15.28 15.04 15.40 744,500 11,280,460 15.152 3.030 3.026 3.030 2.982 3.054 3,754,361 3.0046 -0.13%
2007-03-23 0 15.30 15.28 15.30 15.24 15.50 856,500 13,116,780 15.314 3.034 3.030 3.034 3.022 3.074 4,319,154 3.0369 0.66%
2007-03-22 0 15.20 15.18 15.30 15.10 15.50 1,250,500 19,237,500 15.384 3.014 3.010 3.034 2.994 3.074 6,306,015 3.0507 -0.65%
2007-03-21 0 15.30 15.28 15.30 15.10 15.40 657,000 10,028,700 15.264 3.034 3.030 3.034 2.994 3.054 3,313,116 3.0270 1.19%
2007-03-20 0 15.12 15.12 15.20 15.10 15.50 762,000 11,675,390 15.322 2.998 2.998 3.014 2.994 3.074 3,842,610 3.0384 -1.18%
2007-03-19 0 15.30 15.26 15.30 14.78 15.46 2,796,500 42,450,322 15.180 3.034 3.026 3.034 2.931 3.066 14,102,176 3.0102 3.38%
2007-03-16 0 14.80 14.78 14.80 14.68 14.98 331,500 4,897,550 14.774 2.935 2.931 2.935 2.911 2.971 1,671,687 2.9297 -0.80%
2007-03-15 0 14.92 14.92 14.94 14.72 14.94 347,500 5,154,400 14.833 2.959 2.959 2.963 2.919 2.963 1,752,371 2.9414 1.50%
2007-03-14 0 14.70 14.64 14.74 14.22 14.76 1,111,000 16,103,910 14.495 2.915 2.903 2.923 2.820 2.927 5,602,545 2.8744 -2.26%
2007-03-13 0 15.04 15.04 15.06 15.00 15.18 481,000 7,234,520 15.041 2.982 2.982 2.986 2.975 3.010 2,425,584 2.9826 -0.92%
2007-03-12 0 15.18 15.16 15.20 14.98 15.20 386,500 5,831,740 15.089 3.010 3.006 3.014 2.971 3.014 1,949,040 2.9921 1.20%
2007-03-09 0 15.00 14.98 15.00 14.94 15.30 602,000 9,057,500 15.046 2.975 2.971 2.975 2.963 3.034 3,035,763 2.9836 -0.92%
2007-03-08 0 15.14 15.12 15.14 14.80 15.18 763,000 11,474,810 15.039 3.002 2.998 3.002 2.935 3.010 3,847,653 2.9823 1.07%
2007-03-07 0 14.98 14.80 14.96 14.80 15.32 1,343,000 20,287,660 15.106 2.971 2.935 2.967 2.935 3.038 6,772,474 2.9956 -0.13%
2007-03-06 0 15.00 14.98 15.00 14.20 15.06 2,692,500 39,312,220 14.601 2.975 2.971 2.975 2.816 2.986 13,577,725 2.8953 6.38%
2007-03-05 0 14.10 14.10 14.12 14.06 15.30 5,801,720 84,287,198 14.528 2.796 2.796 2.800 2.788 3.034 29,256,884 2.8809 -9.03%
2007-03-02 0 15.50 15.48 15.50 15.48 15.78 2,005,000 31,323,880 15.623 3.074 3.070 3.074 3.070 3.129 10,110,804 3.0981 -2.39%
2007-03-01 0 15.88 15.82 15.84 15.80 16.48 3,268,500 52,937,330 16.196 3.149 3.137 3.141 3.133 3.268 16,482,375 3.2118 -4.57%
2007-02-28 0 16.64 16.64 16.66 15.02 16.84 4,606,500 74,395,150 16.150 3.300 3.300 3.304 2.979 3.339 23,229,635 3.2026 -1.54%
2007-02-27 0 16.90 16.90 16.98 16.62 17.32 8,070,900 137,130,920 16.991 3.351 3.351 3.367 3.296 3.435 40,699,894 3.3693 -0.24%
2007-02-26 0 16.94 16.80 16.98 15.90 17.20 12,039,600 200,351,090 16.641 3.359 3.331 3.367 3.153 3.411 60,713,234 3.3000 6.94%
2007-02-23 0 15.84 15.84 15.86 15.80 16.00 1,830,000 28,998,260 15.846 3.141 3.141 3.145 3.133 3.173 9,228,315 3.1423 -1.12%
2007-02-22 0 16.02 16.02 16.04 15.94 16.20 4,236,500 67,940,710 16.037 3.177 3.177 3.181 3.161 3.213 21,363,801 3.1802 1.78%
2007-02-21 0 15.74 15.72 15.74 15.72 15.98 653,000 10,303,730 15.779 3.121 3.117 3.121 3.117 3.169 3,292,945 3.1290 -1.01%
2007-02-16 0 15.90 15.90 15.92 15.80 16.00 520,000 8,274,530 15.913 3.153 3.153 3.157 3.133 3.173 2,622,253 3.1555 0.13%
2007-02-15 0 15.88 15.88 15.90 15.84 15.96 827,000 13,133,717 15.881 3.149 3.149 3.153 3.141 3.165 4,170,391 3.1493 0.38%
2007-02-14 0 15.82 15.82 15.86 15.74 15.92 2,056,500 32,513,790 15.810 3.137 3.137 3.145 3.121 3.157 10,370,508 3.1352 0.51%
2007-02-13 0 15.74 15.72 15.74 15.72 16.02 861,500 13,622,390 15.812 3.121 3.117 3.121 3.117 3.177 4,344,368 3.1356 -1.99%
2007-02-12 0 16.06 16.06 16.08 15.98 16.16 1,286,540 20,675,294 16.070 3.185 3.185 3.189 3.169 3.205 6,487,757 3.1868 0.50%
2007-02-09 0 15.98 15.98 16.00 15.88 16.02 1,373,000 21,909,620 15.957 3.169 3.169 3.173 3.149 3.177 6,923,757 3.1644 0.00%
2007-02-08 0 15.98 15.88 15.96 15.74 16.00 1,494,500 23,699,510 15.858 3.169 3.149 3.165 3.121 3.173 7,536,457 3.1446 0.25%
2007-02-07 0 15.94 15.94 15.96 15.60 15.96 2,538,500 40,251,920 15.857 3.161 3.161 3.165 3.094 3.165 12,801,135 3.1444 2.44%
2007-02-06 0 15.56 15.58 15.60 15.56 15.80 1,012,700 15,868,814 15.670 3.086 3.090 3.094 3.086 3.133 5,106,838 3.1074 -1.14%
2007-02-05 0 15.74 15.72 15.74 15.72 16.00 607,500 9,575,090 15.761 3.121 3.117 3.121 3.117 3.173 3,063,498 3.1255 -1.63%
2007-02-02 0 16.00 15.94 16.00 15.78 16.10 2,875,500 45,953,500 15.981 3.173 3.161 3.173 3.129 3.193 14,500,557 3.1691 1.52%
2007-02-01 0 15.76 15.70 15.76 15.58 15.88 601,500 9,446,530 15.705 3.125 3.113 3.125 3.090 3.149 3,033,241 3.1143 0.64%
2007-01-31 0 15.66 15.66 15.70 15.60 16.00 1,011,048 15,939,717 15.766 3.105 3.105 3.113 3.094 3.173 5,098,508 3.1263 -1.39%
2007-01-30 0 15.88 15.82 15.84 15.78 16.00 1,265,200 20,033,650 15.834 3.149 3.137 3.141 3.129 3.173 6,380,144 3.1400 -0.87%
2007-01-29 0 16.02 15.98 16.00 15.82 16.10 1,457,000 23,310,220 15.999 3.177 3.169 3.173 3.137 3.193 7,347,352 3.1726 0.38%
2007-01-26 0 15.96 15.94 15.96 15.70 16.00 2,321,500 36,745,110 15.828 3.165 3.161 3.165 3.113 3.173 11,706,848 3.1388 0.13%
2007-01-25 0 15.94 15.92 15.94 15.90 16.50 1,889,500 30,545,850 16.166 3.161 3.157 3.161 3.153 3.272 9,528,361 3.2058 -2.45%
2007-01-24 0 16.34 16.32 16.34 16.20 16.56 8,152,630 134,049,796 16.443 3.240 3.236 3.240 3.213 3.284 41,112,041 3.2606 2.13%
2007-01-23 0 16.00 16.00 16.02 15.76 16.04 2,714,500 43,179,530 15.907 3.173 3.173 3.177 3.125 3.181 13,688,667 3.1544 1.27%
2007-01-22 0 15.80 15.80 15.82 15.78 16.12 2,302,500 36,745,250 15.959 3.133 3.133 3.137 3.129 3.197 11,611,035 3.1647 -0.63%
2007-01-19 0 15.90 15.90 15.92 15.80 15.94 2,410,100 38,333,706 15.905 3.153 3.153 3.157 3.133 3.161 12,153,640 3.1541 -0.25%
2007-01-18 0 15.94 15.94 15.96 15.86 16.00 4,477,870 71,399,992 15.945 3.161 3.161 3.165 3.145 3.173 22,580,980 3.1620 0.76%
2007-01-17 0 15.82 15.80 15.82 15.40 15.90 2,310,452 36,354,640 15.735 3.137 3.133 3.137 3.054 3.153 11,651,136 3.1203 0.13%
2007-01-16 0 15.80 15.78 15.80 15.40 15.80 3,017,995 47,453,319 15.723 3.133 3.129 3.133 3.054 3.133 15,219,130 3.1180 0.51%
2007-01-15 0 15.72 15.70 15.72 15.30 15.92 3,814,000 59,602,760 15.627 3.117 3.113 3.117 3.034 3.157 19,233,220 3.0989 3.29%
2007-01-12 0 15.22 15.20 15.24 15.00 15.24 1,622,700 24,581,174 15.148 3.018 3.014 3.022 2.975 3.022 8,182,943 3.0040 1.47%
2007-01-11 0 15.00 15.00 15.12 14.98 15.18 1,142,495 17,218,474 15.071 2.975 2.975 2.998 2.971 3.010 5,761,368 2.9886 0.00%
2007-01-10 0 15.00 14.98 15.00 14.98 15.24 1,602,000 24,182,950 15.095 2.975 2.971 2.975 2.971 3.022 8,078,558 2.9935 -0.92%
2007-01-09 0 15.14 15.12 15.14 15.04 15.40 1,429,600 21,737,310 15.205 3.002 2.998 3.002 2.982 3.054 7,209,180 3.0152 0.80%
2007-01-08 0 15.02 15.02 15.06 14.88 15.10 3,299,500 49,497,300 15.001 2.979 2.979 2.986 2.951 2.994 16,638,702 2.9748 -3.59%
2007-01-05 0 15.58 15.56 15.58 15.20 15.60 1,961,500 30,189,660 15.391 3.090 3.086 3.090 3.014 3.094 9,891,442 3.0521 0.26%
2007-01-04 0 15.54 15.54 15.56 15.52 16.06 6,230,000 98,379,200 15.791 3.082 3.082 3.086 3.078 3.185 31,416,613 3.1314 -4.43%
2007-01-03 0 16.26 16.26 16.28 15.80 16.28 7,583,500 121,399,730 16.008 3.224 3.224 3.228 3.133 3.228 38,242,036 3.1745 2.78%
2007-01-02 0 15.82 15.80 15.82 15.60 16.00 4,267,500 67,318,790 15.775 3.137 3.133 3.137 3.094 3.173 21,520,127 3.1282 1.93%
2006-12-29 0 15.52 15.54 15.56 15.00 15.60 5,143,605 78,739,655 15.308 3.078 3.082 3.086 2.975 3.094 25,938,145 3.0357 3.60%
2006-12-28 0 14.98 15.00 15.02 14.82 15.14 3,125,500 46,769,050 14.964 2.971 2.975 2.979 2.939 3.002 15,761,256 2.9673 0.67%
2006-12-27 0 14.88 14.84 14.86 14.86 15.20 3,792,500 56,899,740 15.003 2.951 2.943 2.947 2.947 3.014 19,124,800 2.9752 -1.72%
2006-12-22 0 15.14 15.10 15.14 15.00 15.14 2,260,000 34,059,690 15.071 3.002 2.994 3.002 2.975 3.002 11,396,717 2.9886 -0.26%
2006-12-21 0 15.18 15.18 15.20 15.00 15.26 3,766,040 57,067,095 15.153 3.010 3.010 3.014 2.975 3.026 18,991,368 3.0049 -0.26%
2006-12-20 0 15.22 15.20 15.24 14.70 15.26 7,981,670 120,562,261 15.105 3.018 3.014 3.022 2.915 3.026 40,249,925 2.9953 4.82%
2006-12-19 0 14.52 14.52 14.58 14.16 14.60 5,971,500 85,717,160 14.354 2.879 2.879 2.891 2.808 2.895 30,113,050 2.8465 -0.14%
2006-12-18 0 14.54 14.54 14.56 14.16 14.58 5,439,000 78,138,210 14.366 2.883 2.883 2.887 2.808 2.891 27,427,762 2.8489 -1.22%
2006-12-15 0 14.72 14.74 14.76 14.70 15.18 9,918,040 147,110,164 14.833 2.919 2.923 2.927 2.915 3.010 50,014,642 2.9413 -2.65%
2006-12-14 0 15.12 15.12 15.14 14.94 15.28 7,499,500 113,202,300 15.095 2.998 2.998 3.002 2.963 3.030 37,818,441 2.9933 -0.66%
2006-12-13 0 15.22 15.20 15.22 15.10 15.52 10,184,130 154,729,486 15.193 3.018 3.014 3.018 2.994 3.078 51,356,479 3.0129 -2.31%
2006-12-12 0 15.58 15.58 15.60 15.46 16.04 12,939,060 202,928,338 15.683 3.090 3.090 3.094 3.066 3.181 65,249,026 3.1101 -1.77%
2006-12-11 0 15.86 15.86 15.88 15.64 16.16 20,012,050 317,426,225 15.862 3.145 3.145 3.149 3.101 3.205 100,916,665 3.1454 -0.75%
2006-12-08 0 15.98 15.96 15.98 15.42 16.64 94,687,020 1,506,509,187 15.910 3.169 3.165 3.169 3.058 3.300 477,487,227 3.1551

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