China Coal Energy Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01898  2006-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-24 0 10.96 10.95 10.96 10.88 11.29 17,772,170 195,398,552 10.995 10.96 10.95 10.96 10.88 11.29 17,772,170 10.995 -1.88%
2026-07-23 0 11.17 11.16 11.17 10.91 11.28 29,312,158 327,113,538 11.160 11.17 11.16 11.17 10.91 11.28 29,312,158 11.160 2.38%
2026-07-22 0 10.91 10.90 10.91 10.60 10.91 22,698,093 245,522,265 10.817 10.91 10.90 10.91 10.60 10.91 22,698,093 10.817 3.31%
2026-07-21 0 10.56 10.55 10.56 10.49 10.78 19,855,969 209,897,339 10.571 10.56 10.55 10.56 10.49 10.78 19,855,969 10.571 -2.22%
2026-07-20 0 10.80 10.79 10.81 10.10 10.97 55,999,100 602,038,116 10.751 10.80 10.79 10.81 10.10 10.97 55,999,100 10.751 8.22%
2026-07-17 0 9.980 9.970 9.980 9.810 10.12 18,648,000 184,643,609 9.9015 9.980 9.970 9.980 9.810 10.12 18,648,000 9.9015 -0.50%
2026-07-16 0 10.03 10.03 10.04 9.930 10.23 22,034,400 220,917,342 10.026 10.03 10.03 10.04 9.930 10.23 22,034,400 10.026 -1.96%
2026-07-15 0 10.23 10.22 10.23 10.05 10.29 21,831,522 222,612,107 10.197 10.23 10.22 10.23 10.05 10.29 21,831,522 10.197 -0.10%
2026-07-14 0 10.24 10.23 10.24 9.980 10.27 18,575,730 188,475,148 10.146 10.24 10.23 10.24 9.980 10.27 18,575,730 10.146 2.81%
2026-07-13 0 9.960 9.950 9.960 9.800 10.15 23,888,454 237,170,199 9.9282 9.960 9.950 9.960 9.800 10.15 23,888,454 9.9282 0.40%
2026-07-10 0 9.920 9.920 9.930 9.830 10.01 15,297,225 151,559,343 9.9076 9.920 9.920 9.930 9.830 10.01 15,297,225 9.9076 -0.70%
2026-07-09 0 9.990 9.980 9.990 9.940 10.25 9,987,883 100,259,434 10.038 9.990 9.980 9.990 9.940 10.25 9,987,883 10.038 -1.38%
2026-07-08 0 10.13 10.12 10.13 10.01 10.24 10,462,000 105,914,277 10.124 10.13 10.12 10.13 10.01 10.24 10,462,000 10.124 0.50%
2026-07-07 0 10.08 10.05 10.08 9.870 10.29 11,204,407 111,829,196 9.9808 10.08 10.05 10.08 9.870 10.29 11,204,407 9.9808 -1.85%
2026-07-06 0 10.27 10.26 10.27 9.950 10.34 13,192,320 134,323,925 10.182 10.27 10.26 10.27 9.950 10.34 13,192,320 10.182 2.50%
2026-07-03 0 10.02 10.02 10.04 9.910 10.30 11,948,915 119,553,154 10.005 10.02 10.02 10.04 9.910 10.30 11,948,915 10.005 1.21%
2026-07-02 0 9.900 9.890 9.900 9.700 10.02 18,735,700 185,165,245 9.8830 9.900 9.890 9.900 9.700 10.02 18,735,700 9.8830 3.12%
2026-06-30 0 9.850 9.840 9.850 9.710 10.35 25,304,755 249,015,116 9.8406 9.600 9.591 9.600 9.464 10.09 25,962,435 9.5914 -4.65%
2026-06-29 0 10.33 10.32 10.33 9.860 10.35 22,760,186 231,349,885 10.165 10.07 10.06 10.07 9.610 10.09 23,351,732 9.9072 2.68%
2026-06-26 0 10.06 10.05 10.06 9.980 10.56 26,516,799 267,368,613 10.083 9.805 9.795 9.805 9.727 10.29 27,205,980 9.8276 -2.90%
2026-06-25 0 10.36 10.36 10.37 10.26 10.72 16,802,727 174,587,044 10.390 10.10 10.10 10.11 10.00 10.45 17,239,436 10.127 -4.60%
2026-06-24 0 10.86 10.85 10.86 10.65 10.99 18,608,260 200,611,156 10.781 10.58 10.58 10.58 10.38 10.71 19,091,896 10.508 -0.91%
2026-06-23 0 10.96 10.96 10.97 10.87 11.22 18,510,076 203,672,613 11.003 10.68 10.68 10.69 10.59 10.94 18,991,160 10.725 -1.17%
2026-06-22 0 11.09 11.07 11.09 10.70 11.20 18,594,666 205,357,123 11.044 10.81 10.79 10.81 10.43 10.92 19,077,948 10.764 1.28%
2026-06-18 0 10.95 10.94 10.95 10.85 11.23 39,853,390 437,200,301 10.970 10.67 10.66 10.67 10.58 10.95 40,889,194 10.692 -3.10%
2026-06-17 0 11.30 11.28 11.30 11.05 11.35 15,547,300 174,854,293 11.247 11.01 10.99 11.01 10.77 11.06 15,951,380 10.962 -0.26%
2026-06-16 0 11.33 11.32 11.33 11.15 11.52 11,291,023 127,795,658 11.318 11.04 11.03 11.04 10.87 11.23 11,584,481 11.032 -1.48%
2026-06-15 0 11.50 11.49 11.50 11.27 12.06 26,868,210 310,889,359 11.571 11.21 11.20 11.21 10.98 11.75 27,566,525 11.278 -5.66%
2026-06-12 0 12.19 12.18 12.19 11.96 12.23 12,911,606 156,752,185 12.140 11.88 11.87 11.88 11.66 11.92 13,247,183 11.833 0.49%
2026-06-11 0 12.13 12.13 12.14 11.84 12.20 20,218,265 244,205,028 12.078 11.82 11.82 11.83 11.54 11.89 20,743,745 11.772 1.59%
2026-06-10 0 11.94 11.93 11.94 11.76 12.41 33,562,867 400,009,771 11.918 11.64 11.63 11.64 11.46 12.10 34,435,178 11.616 -4.33%
2026-06-09 0 12.48 12.47 12.48 12.30 12.68 20,886,170 260,481,552 12.471 12.16 12.15 12.16 11.99 12.36 21,429,009 12.156 -2.50%
2026-06-08 0 12.80 12.79 12.80 12.51 12.95 12,328,554 157,158,231 12.747 12.48 12.47 12.48 12.19 12.62 12,648,978 12.425 0.39%
2026-06-05 0 12.75 12.75 12.79 12.69 13.24 28,703,679 369,038,706 12.857 12.43 12.43 12.47 12.37 12.90 29,449,698 12.531 -3.85%
2026-06-04 0 13.26 13.24 13.26 12.81 13.42 22,803,983 300,865,616 13.194 12.92 12.90 12.92 12.49 13.08 23,396,667 12.859 0.30%
2026-06-03 0 13.22 13.22 13.23 12.85 13.38 25,638,073 336,538,501 13.127 12.89 12.89 12.89 12.52 13.04 26,304,416 12.794 1.30%
2026-06-02 0 13.05 13.04 13.05 12.97 13.69 27,132,678 358,339,472 13.207 12.72 12.71 12.72 12.64 13.34 27,837,866 12.872 -3.62%
2026-06-01 0 13.54 13.53 13.54 12.50 13.72 44,506,648 594,823,169 13.365 13.20 13.19 13.20 12.18 13.37 45,663,392 13.026 7.12%
2026-05-29 0 12.64 12.64 12.65 12.23 12.81 20,951,907 265,426,321 12.668 12.32 12.32 12.33 11.92 12.49 21,496,455 12.347 1.94%
2026-05-28 0 12.40 12.38 12.40 12.30 12.73 22,191,958 277,646,356 12.511 12.09 12.07 12.09 11.99 12.41 22,768,735 12.194 -0.24%
2026-05-27 0 12.43 12.42 12.43 12.23 12.60 16,593,327 206,145,787 12.423 12.12 12.11 12.12 11.92 12.28 17,024,594 12.109 -0.16%
2026-05-26 0 12.45 12.44 12.45 12.09 12.52 18,453,703 227,979,980 12.354 12.13 12.12 12.13 11.78 12.20 18,933,322 12.041 2.05%
2026-05-22 0 12.20 12.19 12.20 12.07 12.50 17,642,400 215,275,742 12.202 11.89 11.88 11.89 11.76 12.18 18,100,932 11.893 -1.77%
2026-05-21 0 12.42 12.42 12.43 12.34 12.75 19,220,742 239,845,586 12.478 12.11 12.11 12.12 12.03 12.43 19,720,296 12.162 -3.27%
2026-05-20 0 12.84 12.81 12.84 12.74 13.08 13,772,000 177,419,815 12.883 12.51 12.49 12.51 12.42 12.75 14,129,939 12.556 -0.39%
2026-05-19 0 12.89 12.88 12.89 12.77 13.04 14,394,948 185,699,193 12.900 12.56 12.55 12.56 12.45 12.71 14,769,078 12.574 -0.77%
2026-05-18 0 12.99 12.97 12.99 12.49 13.07 27,496,195 354,047,914 12.876 12.66 12.64 12.66 12.17 12.74 28,210,831 12.550 3.10%
2026-05-15 0 12.60 12.59 12.60 12.22 12.76 15,651,250 197,286,095 12.605 12.28 12.27 12.28 11.91 12.44 16,058,032 12.286 0.80%
2026-05-14 0 12.50 12.49 12.50 12.37 12.63 11,807,760 147,060,940 12.455 12.18 12.17 12.18 12.06 12.31 12,114,648 12.139 -0.08%
2026-05-13 0 12.51 12.50 12.51 12.44 12.77 13,264,968 166,570,591 12.557 12.19 12.18 12.19 12.12 12.45 13,609,729 12.239 -1.18%
2026-05-12 0 12.66 12.66 12.67 12.59 12.86 8,566,913 108,829,161 12.703 12.34 12.34 12.35 12.27 12.53 8,789,570 12.382 -0.16%
2026-05-11 0 12.68 12.67 12.68 12.60 13.08 19,122,726 244,310,010 12.776 12.36 12.35 12.36 12.28 12.75 19,619,733 12.452 -1.32%
2026-05-08 0 12.85 12.84 12.85 12.78 13.23 14,332,454 184,886,471 12.900 12.52 12.51 12.52 12.46 12.89 14,704,960 12.573 -0.93%
2026-05-07 0 12.97 12.96 12.97 12.88 13.55 29,525,872 386,831,694 13.101 12.64 12.63 12.64 12.55 13.21 30,293,260 12.770 -5.05%
2026-05-06 0 13.66 13.65 13.66 13.40 14.37 39,082,236 530,969,502 13.586 13.31 13.30 13.31 13.06 14.01 40,097,998 13.242 -4.54%
2026-05-05 0 14.31 14.30 14.31 14.14 14.52 4,211,067 60,024,757 14.254 13.95 13.94 13.95 13.78 14.15 4,320,514 13.893 -0.90%
2026-05-04 0 14.44 14.43 14.44 14.25 14.80 5,572,011 80,256,033 14.403 14.07 14.06 14.07 13.89 14.43 5,716,830 14.039 -1.23%
2026-04-30 0 14.62 14.61 14.62 14.45 14.98 17,488,473 256,642,056 14.675 14.25 14.24 14.25 14.08 14.60 17,943,005 14.303 -0.34%
2026-04-29 0 14.67 14.66 14.67 14.31 14.85 19,611,250 287,716,149 14.671 14.30 14.29 14.30 13.95 14.47 20,120,954 14.299 0.62%
2026-04-28 0 14.58 14.57 14.58 13.34 14.58 45,754,191 650,494,538 14.217 14.21 14.20 14.21 13.00 14.21 46,943,359 13.857 7.13%
2026-04-27 0 13.61 13.61 13.62 13.53 14.07 28,119,115 386,492,362 13.745 13.27 13.27 13.27 13.19 13.71 28,849,941 13.397 -1.59%
2026-04-24 0 13.83 13.82 13.83 13.62 14.05 21,874,262 301,427,508 13.780 13.48 13.47 13.48 13.27 13.69 22,442,782 13.431 0.22%
2026-04-23 0 13.80 13.80 13.82 13.16 13.91 30,842,000 421,688,410 13.673 13.45 13.45 13.47 12.83 13.56 31,643,595 13.326 3.92%
2026-04-22 0 13.28 13.28 13.29 13.13 13.54 23,043,035 306,933,489 13.320 12.94 12.94 12.95 12.80 13.20 23,641,932 12.983 -0.52%
2026-04-21 0 13.35 13.34 13.35 12.85 13.43 25,216,330 334,747,515 13.275 13.01 13.00 13.01 12.52 13.09 25,871,712 12.939 3.97%
2026-04-20 0 12.84 12.84 12.85 12.78 13.48 42,390,460 548,730,054 12.945 12.51 12.51 12.52 12.46 13.14 43,492,204 12.617 -4.11%
2026-04-17 0 13.39 13.39 13.45 13.08 13.72 21,652,492 288,000,614 13.301 13.05 13.05 13.11 12.75 13.37 22,215,248 12.964 -0.81%
2026-04-16 0 13.50 13.50 13.51 13.39 13.66 15,498,060 209,574,008 13.523 13.16 13.16 13.17 13.05 13.31 15,900,860 13.180 -0.22%
2026-04-15 0 13.53 13.52 13.53 12.94 13.64 21,368,205 285,979,662 13.383 13.19 13.18 13.19 12.61 13.29 21,923,572 13.044 0.30%
2026-04-14 0 13.49 13.47 13.49 13.34 13.63 10,918,350 147,557,370 13.515 13.15 13.13 13.15 13.00 13.28 11,202,122 13.172 0.37%
2026-04-13 0 13.44 13.44 13.45 13.18 13.56 22,050,450 295,605,279 13.406 13.10 13.10 13.11 12.85 13.22 22,623,549 13.066 1.05%
2026-04-10 0 13.30 13.30 13.31 13.11 13.33 11,167,818 147,744,118 13.229 12.96 12.96 12.97 12.78 12.99 11,458,074 12.894 0.68%
2026-04-09 0 13.21 13.20 13.21 13.06 13.40 20,377,160 267,809,234 13.143 12.88 12.87 12.88 12.73 13.06 20,906,770 12.810 -0.75%
2026-04-08 0 13.31 13.30 13.31 12.84 13.42 31,400,719 413,601,992 13.172 12.97 12.96 12.97 12.51 13.08 32,216,835 12.838 -2.06%
2026-04-02 0 13.59 13.58 13.59 13.07 13.66 17,774,135 240,483,337 13.530 13.25 13.24 13.25 12.74 13.31 18,236,091 13.187 3.74%
2026-04-01 0 13.10 13.10 13.11 12.98 13.49 32,017,423 423,744,997 13.235 12.77 12.77 12.78 12.65 13.15 32,849,568 12.900 -0.76%
2026-03-31 0 13.20 13.20 13.21 12.82 13.88 73,282,076 958,469,035 13.079 12.87 12.87 12.88 12.50 13.53 75,186,704 12.748 -5.04%
2026-03-30 0 13.90 13.90 13.91 13.68 14.58 38,798,721 541,116,468 13.947 13.55 13.55 13.56 13.33 14.21 39,807,114 13.593 -2.93%
2026-03-27 0 14.32 14.32 14.33 13.79 14.46 27,043,366 384,797,514 14.229 13.96 13.96 13.97 13.44 14.09 27,746,233 13.868 1.56%
2026-03-26 0 14.10 14.08 14.10 13.72 14.24 18,166,140 254,856,065 14.029 13.74 13.72 13.74 13.37 13.88 18,638,285 13.674 0.86%
2026-03-25 0 13.98 13.97 13.98 13.52 14.07 41,662,348 576,881,003 13.847 13.63 13.62 13.63 13.18 13.71 42,745,168 13.496 0.00%
2026-03-24 0 13.98 13.97 13.98 13.91 14.40 33,605,474 474,158,718 14.110 13.63 13.62 13.63 13.56 14.04 34,478,893 13.752 -2.44%
2026-03-23 0 14.33 14.30 14.33 14.16 14.88 58,161,693 840,481,296 14.451 13.97 13.94 13.97 13.80 14.50 59,673,337 14.085 -1.31%
2026-03-20 0 14.52 14.52 14.54 13.96 14.62 23,205,847 335,280,792 14.448 14.15 14.15 14.17 13.61 14.25 23,808,975 14.082 0.41%
2026-03-19 0 14.46 14.44 14.46 14.25 14.60 34,461,585 496,861,452 14.418 14.09 14.07 14.09 13.89 14.23 35,357,254 14.053 2.41%
2026-03-18 0 14.12 14.11 14.12 13.79 14.34 21,557,381 303,283,226 14.069 13.76 13.75 13.76 13.44 13.98 22,117,665 13.712 0.79%
2026-03-17 0 14.01 14.01 14.02 13.86 14.28 18,645,784 261,260,375 14.012 13.66 13.66 13.66 13.51 13.92 19,130,395 13.657 -1.27%
2026-03-16 0 14.19 14.18 14.19 13.81 14.75 42,084,152 594,686,853 14.131 13.83 13.82 13.83 13.46 14.38 43,177,935 13.773 -2.00%
2026-03-13 0 14.48 14.48 14.49 14.26 15.24 34,021,934 497,533,234 14.624 14.11 14.11 14.12 13.90 14.85 34,906,177 14.253 -2.69%
2026-03-12 0 14.88 14.88 14.90 14.24 15.15 54,457,332 808,027,767 14.838 14.50 14.50 14.52 13.88 14.77 55,872,698 14.462 4.86%
2026-03-11 0 14.19 14.19 14.20 13.26 14.30 27,259,586 380,676,567 13.965 13.83 13.83 13.84 12.92 13.94 27,968,073 13.611 5.90%
2026-03-10 0 13.40 13.39 13.40 12.85 13.66 29,875,527 398,076,319 13.324 13.06 13.05 13.06 12.52 13.31 30,652,003 12.987 -3.11%
2026-03-09 0 13.83 13.83 13.84 13.69 14.59 78,908,753 1,117,954,834 14.168 13.48 13.48 13.49 13.34 14.22 80,959,620 13.809 1.10%
2026-03-06 0 13.68 13.51 13.68 12.89 13.68 47,273,730 626,755,876 13.258 13.33 13.17 13.33 12.56 13.33 48,502,392 12.922 3.64%
2026-03-05 0 13.20 13.20 13.21 12.95 13.45 31,407,253 414,613,882 13.201 12.87 12.87 12.88 12.62 13.11 32,223,539 12.867 -1.64%
2026-03-04 0 13.42 13.40 13.42 12.76 13.54 44,270,270 584,997,662 13.214 13.08 13.06 13.08 12.44 13.20 45,420,871 12.879 0.22%
2026-03-03 0 13.39 13.37 13.39 13.17 13.84 51,955,713 701,553,554 13.503 13.05 13.03 13.05 12.84 13.49 53,306,061 13.161 -0.81%
2026-03-02 0 13.50 13.49 13.50 13.20 13.68 56,251,111 754,474,433 13.413 13.16 13.15 13.16 12.87 13.33 57,713,098 13.073 3.85%
2026-02-27 0 13.00 13.00 13.01 12.01 13.00 31,632,690 403,387,381 12.752 12.67 12.67 12.68 11.71 12.67 32,454,835 12.429 6.82%
2026-02-26 0 12.17 12.16 12.17 12.01 12.51 14,140,387 172,152,187 12.175 11.86 11.85 11.86 11.71 12.19 14,507,901 11.866 -1.85%
2026-02-25 0 12.40 12.38 12.40 12.31 12.64 9,069,927 113,026,200 12.462 12.09 12.07 12.09 12.00 12.32 9,305,658 12.146 -0.80%
2026-02-24 0 12.50 12.50 12.52 12.09 12.60 16,295,707 202,785,125 12.444 12.18 12.18 12.20 11.78 12.28 16,719,238 12.129 2.29%
2026-02-23 0 12.22 12.20 12.23 12.00 12.34 3,351,864 40,974,777 12.224 11.91 11.89 11.92 11.70 12.03 3,438,980 11.915 0.33%
2026-02-20 0 12.18 12.17 12.18 11.61 12.34 3,918,704 47,585,823 12.143 11.87 11.86 11.87 11.32 12.03 4,020,553 11.836 0.00%
2026-02-16 0 12.18 12.18 12.20 12.16 12.35 1,353,762 16,541,928 12.219 11.87 11.87 11.89 11.85 12.04 1,388,947 11.910 0.33%
2026-02-13 0 12.14 12.13 12.14 12.03 12.45 13,715,839 166,787,705 12.160 11.83 11.82 11.83 11.73 12.13 14,072,319 11.852 -2.96%
2026-02-12 0 12.51 12.49 12.51 12.39 12.76 17,128,359 214,679,019 12.534 12.19 12.17 12.19 12.08 12.44 17,573,531 12.216 -0.95%
2026-02-11 0 12.63 12.57 12.63 12.13 12.67 19,397,040 242,588,895 12.506 12.31 12.25 12.31 11.82 12.35 19,901,176 12.190 2.52%
2026-02-10 0 12.32 12.28 12.32 11.94 12.38 22,150,502 271,902,941 12.275 12.01 11.97 12.01 11.64 12.07 22,726,202 11.964 2.58%
2026-02-09 0 12.01 12.00 12.01 11.66 12.07 17,452,312 208,310,826 11.936 11.71 11.70 11.71 11.36 11.76 17,905,904 11.634 2.91%
2026-02-06 0 11.67 11.67 11.68 11.37 11.84 9,262,198 107,630,957 11.620 11.37 11.37 11.38 11.08 11.54 9,502,926 11.326 -1.44%
2026-02-05 0 11.84 11.84 11.87 11.57 11.90 21,078,537 248,141,174 11.772 11.54 11.54 11.57 11.28 11.60 21,626,376 11.474 -0.08%
2026-02-04 0 11.85 11.84 11.85 10.91 11.98 46,952,938 551,370,342 11.743 11.55 11.54 11.55 10.63 11.68 48,173,262 11.446 8.02%
2026-02-03 0 10.97 10.96 10.97 10.75 11.07 10,040,494 109,779,666 10.934 10.69 10.68 10.69 10.48 10.79 10,301,450 10.657 0.18%
2026-02-02 0 10.95 10.93 10.95 10.68 11.29 27,364,020 298,040,318 10.892 10.67 10.65 10.67 10.41 11.00 28,075,221 10.616 -4.20%
2026-01-30 0 11.43 11.43 11.44 11.29 11.77 20,159,514 231,263,194 11.472 11.14 11.14 11.15 11.00 11.47 20,683,467 11.181 -1.12%
2026-01-29 0 11.56 11.56 11.57 11.22 11.68 20,633,296 236,070,455 11.441 11.27 11.27 11.28 10.94 11.38 21,169,563 11.151 1.85%
2026-01-28 0 11.35 11.34 11.35 10.89 11.42 20,287,292 226,801,816 11.180 11.06 11.05 11.06 10.61 11.13 20,814,566 10.896 2.99%
2026-01-27 0 11.02 11.00 11.02 10.96 11.34 10,472,002 115,934,815 11.071 10.74 10.72 10.74 10.68 11.05 10,744,173 10.790 -2.04%
2026-01-26 0 11.25 11.25 11.26 10.84 11.30 11,944,428 133,503,776 11.177 10.97 10.97 10.97 10.57 11.01 12,254,868 10.894 2.27%
2026-01-23 0 11.00 10.97 11.00 10.92 11.30 11,157,752 122,743,004 11.001 10.72 10.69 10.72 10.64 11.01 11,447,746 10.722 -2.22%
2026-01-22 0 11.25 11.23 11.25 11.15 11.44 9,289,458 104,762,993 11.278 10.97 10.95 10.97 10.87 11.15 9,530,894 10.992 0.90%
2026-01-21 0 11.15 11.13 11.15 11.02 11.26 16,753,620 186,640,398 11.140 10.87 10.85 10.87 10.74 10.97 17,189,053 10.858 0.45%
2026-01-20 0 11.10 11.10 11.12 10.64 11.15 16,886,411 185,005,311 10.956 10.82 10.82 10.84 10.37 10.87 17,325,295 10.678 1.28%
2026-01-19 0 10.96 10.96 10.97 10.71 11.02 14,655,627 160,259,242 10.935 10.68 10.68 10.69 10.44 10.74 15,036,532 10.658 2.14%
2026-01-16 0 10.73 10.73 10.74 10.63 11.00 12,199,206 131,787,654 10.803 10.46 10.46 10.47 10.36 10.72 12,516,268 10.529 -1.20%
2026-01-15 0 10.86 10.85 10.86 10.81 11.16 9,231,198 101,273,350 10.971 10.58 10.58 10.58 10.54 10.88 9,471,120 10.693 -1.27%
2026-01-14 0 11.00 10.99 11.00 10.70 11.05 19,755,570 215,253,906 10.896 10.72 10.71 10.72 10.43 10.77 20,269,025 10.620 0.09%
2026-01-13 0 10.99 10.98 10.99 10.90 11.08 11,335,260 124,438,533 10.978 10.71 10.70 10.71 10.62 10.80 11,629,868 10.700 -0.09%
2026-01-12 0 11.00 10.99 11.00 10.88 11.22 12,132,552 132,937,463 10.957 10.72 10.71 10.72 10.60 10.94 12,447,881 10.680 -0.72%
2026-01-09 0 11.08 11.08 11.09 10.83 11.20 11,441,507 126,728,699 11.076 10.80 10.80 10.81 10.56 10.92 11,738,876 10.796 0.54%
2026-01-08 0 11.02 11.01 11.02 10.77 11.06 16,717,902 182,962,213 10.944 10.74 10.73 10.74 10.50 10.78 17,152,406 10.667 1.01%
2026-01-07 0 10.91 10.91 10.92 10.41 10.95 24,307,827 261,045,939 10.739 10.63 10.63 10.64 10.15 10.67 24,939,596 10.467 4.90%
2026-01-06 0 10.40 10.39 10.40 9.900 10.47 20,788,846 213,985,644 10.293 10.14 10.13 10.14 9.649 10.20 21,329,156 10.033 4.84%
2026-01-05 0 9.920 9.920 9.930 9.890 10.13 18,105,491 180,311,445 9.9589 9.669 9.669 9.678 9.639 9.873 18,576,059 9.7067 -1.78%
2026-01-02 0 10.10 10.09 10.10 9.890 10.10 2,208,000 22,124,461 10.020 9.844 9.834 9.844 9.639 9.844 2,265,387 9.7663 1.51%
2025-12-31 0 9.950 9.900 9.950 9.820 10.08 7,173,000 71,160,744 9.9206 9.698 9.649 9.698 9.571 9.825 7,359,429 9.6693 -0.50%
2025-12-30 0 10.00 9.990 10.00 9.980 10.14 8,106,150 81,382,807 10.040 9.747 9.737 9.747 9.727 9.883 8,316,832 9.7853 -0.99%
2025-12-29 0 10.10 10.09 10.10 9.970 10.17 10,402,550 104,714,094 10.066 9.844 9.834 9.844 9.717 9.912 10,672,916 9.8112 -0.10%
2025-12-24 0 10.11 10.11 10.14 10.10 10.35 3,928,182 39,908,629 10.160 9.854 9.854 9.883 9.844 10.09 4,030,277 9.9022 -2.79%
2025-12-23 0 10.40 10.39 10.40 10.32 10.49 6,860,000 71,266,950 10.389 10.14 10.13 10.14 10.06 10.22 7,038,294 10.126 0.19%
2025-12-22 0 10.38 10.37 10.38 10.07 10.43 14,075,638 144,500,625 10.266 10.12 10.11 10.12 9.815 10.17 14,441,469 10.006 0.29%
2025-12-19 0 10.35 10.35 10.37 10.22 10.45 15,229,991 157,757,138 10.358 10.09 10.09 10.11 9.961 10.19 15,625,824 10.096 -0.48%
2025-12-18 0 10.40 10.38 10.40 10.17 10.42 16,239,000 167,973,860 10.344 10.14 10.12 10.14 9.912 10.16 16,661,058 10.082 1.56%
2025-12-17 0 10.24 10.23 10.24 10.11 10.29 13,910,366 142,138,124 10.218 9.981 9.971 9.981 9.854 10.03 14,271,902 9.9593 0.69%
2025-12-16 0 10.17 10.16 10.17 10.08 10.23 20,488,403 208,254,855 10.165 9.912 9.903 9.912 9.825 9.971 21,020,904 9.9070 0.00%
2025-12-15 0 10.17 10.15 10.17 10.03 10.33 27,251,364 277,857,027 10.196 9.912 9.893 9.912 9.776 10.07 27,959,637 9.9378 -0.10%
2025-12-12 0 10.18 10.17 10.18 10.00 10.22 22,697,000 229,561,201 10.114 9.922 9.912 9.922 9.747 9.961 23,286,903 9.8580 0.10%
2025-12-11 0 10.17 10.15 10.17 10.12 10.29 8,738,338 88,913,911 10.175 9.912 9.893 9.912 9.864 10.03 8,965,451 9.9174 -0.59%
2025-12-10 0 10.23 10.21 10.23 9.950 10.25 12,764,055 129,567,923 10.151 9.971 9.951 9.971 9.698 9.990 13,095,797 9.8939 1.09%
2025-12-09 0 10.12 10.11 10.12 10.04 10.30 17,862,043 180,955,053 10.131 9.864 9.854 9.864 9.786 10.04 18,326,284 9.8741 -1.27%
2025-12-08 0 10.25 10.24 10.25 10.23 10.82 27,047,000 279,244,488 10.324 9.990 9.981 9.990 9.971 10.55 27,749,961 10.063 -4.83%
2025-12-05 0 10.77 10.75 10.77 10.60 10.82 15,711,082 168,644,709 10.734 10.50 10.48 10.50 10.33 10.55 16,119,419 10.462 0.37%
2025-12-04 0 10.73 10.71 10.73 10.67 10.90 9,379,216 100,771,285 10.744 10.46 10.44 10.46 10.40 10.62 9,622,985 10.472 -0.56%
2025-12-03 0 10.79 10.77 10.79 10.69 10.90 11,299,287 121,978,133 10.795 10.52 10.50 10.52 10.42 10.62 11,592,960 10.522 0.37%
2025-12-02 0 10.75 10.74 10.75 10.55 10.84 31,770,108 340,911,156 10.731 10.48 10.47 10.48 10.28 10.57 32,595,825 10.459 1.42%
2025-12-01 0 10.60 10.59 10.60 10.48 10.71 13,148,691 139,100,050 10.579 10.33 10.32 10.33 10.21 10.44 13,490,430 10.311 0.86%
2025-11-28 0 10.51 10.50 10.51 10.39 10.63 6,418,000 67,164,914 10.465 10.24 10.23 10.24 10.13 10.36 6,584,806 10.200 -0.28%
2025-11-27 0 10.54 10.53 10.54 10.45 10.68 14,664,135 154,703,673 10.550 10.27 10.26 10.27 10.19 10.41 15,045,261 10.283 -1.03%
2025-11-26 0 10.65 10.62 10.65 10.52 10.73 15,078,444 159,967,749 10.609 10.38 10.35 10.38 10.25 10.46 15,470,338 10.340 -0.75%
2025-11-25 0 10.73 10.71 10.73 10.54 10.79 16,539,771 176,748,053 10.686 10.46 10.44 10.46 10.27 10.52 16,969,646 10.416 0.56%
2025-11-24 0 10.67 10.67 10.68 10.41 10.74 22,643,343 239,894,798 10.594 10.40 10.40 10.41 10.15 10.47 23,231,852 10.326 0.57%
2025-11-21 0 10.61 10.60 10.61 10.51 10.84 19,531,236 207,206,518 10.609 10.34 10.33 10.34 10.24 10.57 20,038,860 10.340 -2.30%
2025-11-20 0 10.86 10.84 10.86 10.80 11.37 21,245,824 233,763,459 11.003 10.58 10.57 10.58 10.53 11.08 21,798,011 10.724 -4.57%
2025-11-19 0 11.38 11.35 11.38 11.09 11.40 12,514,021 141,031,366 11.270 11.09 11.06 11.09 10.81 11.11 12,839,265 10.984 2.25%
2025-11-18 0 11.13 11.12 11.13 11.05 11.80 36,395,988 409,928,180 11.263 10.85 10.84 10.85 10.77 11.50 37,341,933 10.978 -5.28%
2025-11-17 0 11.75 11.74 11.75 11.30 11.82 21,968,152 256,304,784 11.667 11.45 11.44 11.45 11.01 11.52 22,539,112 11.372 1.91%
2025-11-14 0 11.53 11.51 11.53 11.45 11.87 14,686,134 170,259,358 11.593 11.24 11.22 11.24 11.16 11.57 15,067,832 11.300 -2.62%
2025-11-13 0 11.84 11.84 11.85 11.54 11.91 18,540,880 216,914,488 11.699 11.54 11.54 11.55 11.25 11.61 19,022,764 11.403 -0.25%
2025-11-12 0 11.87 11.84 11.87 11.68 11.88 14,326,593 168,653,210 11.772 11.57 11.54 11.57 11.38 11.58 14,698,946 11.474 0.25%
2025-11-11 0 11.84 11.83 11.84 11.49 12.20 33,135,299 387,159,476 11.684 11.54 11.53 11.54 11.20 11.89 33,996,498 11.388 -1.74%
2025-11-10 0 12.05 12.03 12.05 11.91 12.31 22,169,271 268,432,517 12.108 11.74 11.73 11.74 11.61 12.00 22,745,458 11.802 0.50%
2025-11-07 0 11.99 11.98 11.99 11.86 12.27 11,039,257 132,724,618 12.023 11.69 11.68 11.69 11.56 11.96 11,326,171 11.718 -0.33%
2025-11-06 0 12.03 12.02 12.03 11.73 12.08 15,151,068 181,487,166 11.979 11.73 11.72 11.73 11.43 11.77 15,544,850 11.675 1.60%
2025-11-05 0 11.84 11.83 11.84 11.33 11.98 30,072,446 354,505,757 11.788 11.54 11.53 11.54 11.04 11.68 30,854,040 11.490 3.23%
2025-11-04 0 11.47 11.46 11.47 11.31 11.79 25,694,611 298,718,225 11.626 11.18 11.17 11.18 11.02 11.49 26,362,423 11.331 0.53%
2025-11-03 0 11.41 11.40 11.41 11.04 11.45 17,838,733 202,184,160 11.334 11.12 11.11 11.12 10.76 11.16 18,302,368 11.047 4.20%
2025-10-31 0 10.95 10.94 10.95 10.90 11.29 8,945,231 98,385,164 10.999 10.67 10.66 10.67 10.62 11.00 9,177,721 10.720 -2.49%
2025-10-30 0 11.23 11.22 11.23 10.95 11.31 31,639,181 354,016,808 11.189 10.95 10.94 10.95 10.67 11.02 32,461,495 10.906 2.28%
2025-10-28 0 10.98 10.97 10.98 10.90 11.28 17,158,064 189,800,594 11.062 10.70 10.69 10.70 10.62 10.99 17,604,008 10.782 -1.08%
2025-10-27 0 11.10 11.06 11.10 10.70 11.32 37,578,800 416,091,985 11.073 10.82 10.78 10.82 10.43 11.03 38,555,487 10.792 1.00%
2025-10-24 0 10.99 10.98 10.99 10.81 11.12 17,148,713 187,456,470 10.931 10.71 10.70 10.71 10.54 10.84 17,594,414 10.654 -0.63%
2025-10-23 0 11.06 11.01 11.06 10.80 11.10 21,890,681 240,727,574 10.997 10.78 10.73 10.78 10.53 10.82 22,459,628 10.718 2.31%
2025-10-22 0 10.81 10.80 10.81 10.65 11.02 22,937,273 246,470,469 10.745 10.54 10.53 10.54 10.38 10.74 23,533,421 10.473 -2.08%
2025-10-21 0 11.04 11.03 11.04 10.82 11.12 22,281,979 245,051,501 10.998 10.76 10.75 10.76 10.55 10.84 22,861,096 10.719 -0.54%
2025-10-20 0 11.10 11.09 11.10 10.83 11.17 25,222,682 278,583,467 11.045 10.82 10.81 10.82 10.56 10.89 25,878,229 10.765 2.78%
2025-10-17 0 10.80 10.79 10.80 10.68 11.04 27,080,635 292,797,892 10.812 10.53 10.52 10.53 10.41 10.76 27,784,471 10.538 -2.53%
2025-10-16 0 11.08 11.05 11.08 10.23 11.08 58,293,467 637,141,805 10.930 10.80 10.77 10.80 9.971 10.80 59,808,536 10.653 7.26%
2025-10-15 0 10.33 10.33 10.34 10.03 10.35 25,194,385 257,747,498 10.230 10.07 10.07 10.08 9.776 10.09 25,849,196 9.9712 3.09%
2025-10-14 0 10.02 10.02 10.06 9.870 10.21 28,278,285 284,269,451 10.053 9.766 9.766 9.805 9.620 9.951 29,013,248 9.7979 0.30%
2025-10-13 0 9.990 9.980 9.990 9.660 10.00 18,428,229 181,329,759 9.8398 9.737 9.727 9.737 9.415 9.747 18,907,185 9.5905 0.50%
2025-10-10 0 9.940 9.920 9.940 9.600 10.09 20,995,877 208,535,061 9.9322 9.688 9.669 9.688 9.357 9.834 21,541,568 9.6806 1.64%
2025-10-09 0 9.780 9.770 9.780 9.310 9.820 27,055,585 258,970,543 9.5718 9.532 9.523 9.532 9.074 9.571 27,758,770 9.3293 4.15%
2025-10-08 0 9.390 9.390 9.400 9.300 9.420 3,399,025 31,856,786 9.3723 9.152 9.152 9.162 9.064 9.181 3,487,367 9.1349 -0.32%
2025-10-06 0 9.420 9.410 9.420 9.350 9.640 2,617,701 24,855,036 9.4950 9.181 9.172 9.181 9.113 9.396 2,685,736 9.2545 0.21%
2025-10-03 0 9.400 9.370 9.400 9.250 9.470 1,761,858 16,540,814 9.3883 9.162 9.133 9.162 9.016 9.230 1,807,649 9.1505 0.97%
2025-10-02 0 9.310 9.300 9.330 9.140 9.360 4,786,512 44,479,356 9.2926 9.074 9.064 9.094 8.908 9.123 4,910,915 9.0572 0.22%
2025-09-30 0 9.290 9.260 9.290 9.210 9.490 21,822,769 202,386,046 9.2741 9.055 9.025 9.055 8.977 9.250 22,389,951 9.0391 -1.80%
2025-09-29 0 9.460 9.450 9.460 9.320 9.480 19,523,925 183,980,721 9.4233 9.220 9.211 9.220 9.084 9.240 20,031,359 9.1846 0.32%
2025-09-26 0 9.430 9.420 9.430 9.310 9.500 19,420,217 183,631,921 9.4557 9.191 9.181 9.191 9.074 9.259 19,924,956 9.2162 0.53%
2025-09-25 0 9.380 9.370 9.380 9.330 9.590 21,141,994 198,687,554 9.3978 9.142 9.133 9.142 9.094 9.347 21,691,482 9.1597 -1.37%
2025-09-24 0 9.510 9.500 9.510 9.480 9.700 19,197,690 182,811,936 9.5226 9.269 9.259 9.269 9.240 9.454 19,696,645 9.2814 -0.73%
2025-09-23 0 9.580 9.580 9.590 9.460 9.730 18,131,005 173,697,037 9.5801 9.337 9.337 9.347 9.220 9.484 18,602,236 9.3374 0.52%
2025-09-22 0 9.530 9.520 9.530 9.470 9.960 24,260,437 232,988,373 9.6036 9.289 9.279 9.289 9.230 9.708 24,890,975 9.3604 -3.44%
2025-09-19 0 9.870 9.860 9.870 9.570 9.970 29,951,153 294,661,531 9.8381 9.620 9.610 9.620 9.328 9.717 30,729,594 9.5889 3.68%
2025-09-18 0 9.520 9.510 9.520 9.460 9.990 17,102,010 164,776,667 9.6349 9.279 9.269 9.279 9.220 9.737 17,546,498 9.3909 -4.80%
2025-09-17 0 10.00 9.980 10.00 9.600 10.16 33,813,338 336,483,783 9.9512 9.747 9.727 9.747 9.357 9.903 34,692,159 9.6991 4.82%
2025-09-16 0 9.540 9.530 9.540 9.480 9.890 19,019,746 181,848,990 9.5611 9.298 9.289 9.298 9.240 9.639 19,514,076 9.3189 -0.31%
2025-09-15 0 9.570 9.570 9.580 9.390 9.610 16,448,500 156,422,422 9.5098 9.328 9.328 9.337 9.152 9.367 16,876,003 9.2689 1.06%
2025-09-12 0 9.470 9.460 9.470 9.380 9.600 11,963,537 113,028,547 9.4478 9.230 9.220 9.230 9.142 9.357 12,274,474 9.2084 -0.53%
2025-09-11 0 9.520 9.500 9.520 9.460 9.570 10,314,462 98,107,074 9.5116 9.279 9.259 9.279 9.220 9.328 10,582,539 9.2707 0.11%
2025-09-10 0 9.510 9.500 9.510 9.470 9.630 10,476,531 99,619,177 9.5088 9.269 9.259 9.269 9.230 9.386 10,748,820 9.2679 -0.31%
2025-09-09 0 9.540 9.540 9.550 9.470 9.620 11,381,833 108,318,077 9.5168 9.298 9.298 9.308 9.230 9.376 11,677,651 9.2757 0.00%
2025-09-08 0 9.540 9.510 9.540 9.270 9.670 20,705,246 197,543,555 9.5407 9.298 9.269 9.298 9.035 9.425 21,243,383 9.2991 1.60%
2025-09-05 0 9.390 9.380 9.390 9.170 9.390 15,525,268 144,227,273 9.2898 9.152 9.142 9.152 8.938 9.152 15,928,775 9.0545 2.31%
2025-09-04 0 9.360 9.360 9.370 9.270 9.500 22,776,400 212,366,037 9.3240 8.946 8.946 8.955 8.860 9.079 23,831,684 8.9111 -1.16%
2025-09-03 0 9.470 9.440 9.470 9.400 9.530 11,136,155 105,261,846 9.4523 9.051 9.022 9.051 8.984 9.108 11,652,119 9.0337 -0.32%
2025-09-02 0 9.500 9.490 9.500 9.400 9.580 13,548,316 128,481,933 9.4832 9.079 9.070 9.079 8.984 9.156 14,176,042 9.0633 -0.11%
2025-09-01 0 9.510 9.500 9.510 9.380 9.590 17,955,350 170,884,871 9.5172 9.089 9.079 9.089 8.965 9.165 18,787,264 9.0958 0.53%
2025-08-29 0 9.460 9.460 9.470 9.450 9.680 14,262,099 135,726,402 9.5166 9.041 9.041 9.051 9.032 9.251 14,922,896 9.0952 -0.42%
2025-08-28 0 9.500 9.490 9.500 9.460 9.610 12,041,981 114,690,181 9.5242 9.079 9.070 9.079 9.041 9.184 12,599,914 9.1025 -0.21%
2025-08-27 0 9.520 9.510 9.520 9.430 9.750 21,407,828 204,693,409 9.5616 9.098 9.089 9.098 9.012 9.318 22,399,703 9.1382 -1.65%
2025-08-26 0 9.680 9.680 9.690 9.550 9.890 28,653,034 277,054,757 9.6693 9.251 9.251 9.261 9.127 9.452 29,980,597 9.2411 -1.93%
2025-08-25 0 9.870 9.870 9.880 9.670 9.920 26,100,000 256,105,063 9.8125 9.433 9.433 9.443 9.242 9.481 27,309,275 9.3780 1.96%
2025-08-22 0 9.680 9.670 9.680 9.590 9.900 12,097,341 116,912,856 9.6643 9.251 9.242 9.251 9.165 9.462 12,657,839 9.2364 -2.02%
2025-08-21 0 9.880 9.860 9.880 9.600 9.950 18,962,680 187,062,790 9.8648 9.443 9.423 9.443 9.175 9.509 19,841,266 9.4280 2.70%
2025-08-20 0 9.620 9.610 9.620 9.550 9.760 11,382,331 109,586,533 9.6278 9.194 9.184 9.194 9.127 9.328 11,909,701 9.2015 -1.84%
2025-08-19 0 9.800 9.790 9.800 9.660 9.850 11,086,886 108,110,927 9.7512 9.366 9.356 9.366 9.232 9.414 11,600,568 9.3195 1.14%
2025-08-18 0 9.690 9.680 9.690 9.650 10.09 26,317,680 257,820,085 9.7965 9.261 9.251 9.261 9.223 9.643 27,537,040 9.3627 -3.58%
2025-08-15 0 10.05 10.04 10.05 9.960 10.23 10,481,557 105,460,635 10.062 9.605 9.595 9.605 9.519 9.777 10,967,192 9.6160 -1.28%
2025-08-14 0 10.18 10.17 10.18 10.09 10.44 16,570,397 169,461,090 10.227 9.729 9.720 9.729 9.643 9.978 17,338,143 9.7739 -2.49%
2025-08-13 0 10.44 10.40 10.44 10.30 10.63 13,578,634 141,519,123 10.422 9.978 9.939 9.978 9.844 10.16 14,207,764 9.9607 -0.38%
2025-08-12 0 10.48 10.47 10.48 10.25 10.50 21,455,661 223,955,187 10.438 10.02 10.01 10.02 9.796 10.04 22,449,753 9.9758 2.95%
2025-08-11 0 10.18 10.17 10.18 10.05 10.32 16,569,000 168,411,448 10.164 9.729 9.720 9.729 9.605 9.863 17,336,681 9.7142 -0.49%
2025-08-08 0 10.23 10.22 10.23 10.14 10.40 14,142,458 144,740,457 10.234 9.777 9.767 9.777 9.691 9.939 14,797,712 9.7813 -1.06%
2025-08-07 0 10.34 10.30 10.34 10.21 10.45 17,876,545 184,838,096 10.340 9.882 9.844 9.882 9.758 9.987 18,704,808 9.8818 -0.77%
2025-08-06 0 10.42 10.38 10.42 10.03 10.50 48,628,460 503,310,664 10.350 9.959 9.920 9.959 9.586 10.04 50,881,532 9.8918 3.89%
2025-08-05 0 10.03 10.02 10.03 9.770 10.04 16,407,454 162,860,710 9.9260 9.586 9.576 9.586 9.337 9.595 17,167,650 9.4865 2.03%
2025-08-04 0 9.830 9.820 9.840 9.470 9.860 13,081,642 127,966,804 9.7822 9.395 9.385 9.404 9.051 9.423 13,687,745 9.3490 2.18%
2025-08-01 0 9.620 9.610 9.620 9.500 9.700 14,799,200 141,847,261 9.5848 9.194 9.184 9.194 9.079 9.270 15,484,882 9.1604 -0.41%
2025-07-31 0 9.660 9.650 9.660 9.640 10.16 18,171,530 176,903,493 9.7352 9.232 9.223 9.232 9.213 9.710 19,013,460 9.3041 -4.92%
2025-07-30 0 10.16 10.14 10.16 9.960 10.34 30,408,220 309,445,059 10.176 9.710 9.691 9.710 9.519 9.882 31,817,105 9.7257 1.80%
2025-07-29 0 9.980 9.970 9.980 9.830 10.04 10,663,928 106,038,060 9.9436 9.538 9.529 9.538 9.395 9.595 11,158,013 9.5033 -0.80%
2025-07-28 0 10.06 10.04 10.06 9.930 10.30 13,779,240 138,898,579 10.080 9.615 9.595 9.615 9.490 9.844 14,417,665 9.6339 -2.52%
2025-07-25 0 10.32 10.28 10.32 10.16 10.54 14,097,740 145,842,265 10.345 9.863 9.825 9.863 9.710 10.07 14,750,922 9.8870 -0.39%
2025-07-24 0 10.36 10.34 10.36 10.06 10.38 18,112,137 185,799,441 10.258 9.901 9.882 9.901 9.615 9.920 18,951,315 9.8040 0.78%
2025-07-23 0 10.28 10.26 10.28 10.14 10.58 33,605,194 346,044,156 10.297 9.825 9.806 9.825 9.691 10.11 35,162,202 9.8414 0.00%
2025-07-22 0 10.28 10.28 10.30 9.560 10.42 69,617,021 702,226,706 10.087 9.825 9.825 9.844 9.137 9.959 72,842,542 9.6403 7.31%
2025-07-21 0 9.580 9.570 9.580 9.280 9.590 26,776,527 254,568,610 9.5072 9.156 9.146 9.156 8.869 9.165 28,017,147 9.0862 2.68%
2025-07-18 0 9.330 9.320 9.330 9.210 9.430 14,408,728 134,919,911 9.3638 8.917 8.907 8.917 8.802 9.012 15,076,318 8.9491 1.30%
2025-07-17 0 9.210 9.200 9.210 9.160 9.250 16,950,510 155,961,128 9.2010 8.802 8.793 8.802 8.754 8.840 17,735,867 8.7935 0.11%
2025-07-16 0 9.200 9.190 9.200 9.130 9.300 20,327,500 186,569,839 9.1782 8.793 8.783 8.793 8.726 8.888 21,269,321 8.7718 -1.08%
2025-07-15 0 9.300 9.300 9.310 9.180 9.510 42,914,393 399,608,653 9.3118 8.888 8.888 8.898 8.774 9.089 44,902,718 8.8994 -2.11%
2025-07-14 0 9.500 9.500 9.510 9.410 9.720 19,349,190 184,254,877 9.5226 9.079 9.079 9.089 8.993 9.290 20,245,684 9.1009 0.11%
2025-07-11 0 9.490 9.480 9.490 9.430 9.580 21,004,427 199,172,252 9.4824 9.070 9.060 9.070 9.012 9.156 21,977,612 9.0625 -0.32%
2025-07-10 0 9.520 9.520 9.530 9.330 9.550 22,801,787 215,945,720 9.4706 9.098 9.098 9.108 8.917 9.127 23,858,248 9.0512 2.04%
2025-07-09 0 9.330 9.330 9.340 9.310 9.430 29,920,000 280,350,923 9.3700 8.917 8.917 8.926 8.898 9.012 31,306,264 8.9551 0.00%
2025-07-08 0 9.330 9.330 9.340 9.250 9.430 29,531,051 275,832,404 9.3404 8.917 8.917 8.926 8.840 9.012 30,899,294 8.9268 0.86%
2025-07-07 0 9.250 9.250 9.260 9.160 9.370 29,214,000 269,157,430 9.2133 8.840 8.840 8.850 8.754 8.955 30,567,554 8.8053 -0.22%
2025-07-04 0 9.270 9.260 9.270 9.070 9.300 23,090,819 212,946,193 9.2221 8.860 8.850 8.860 8.668 8.888 24,160,671 8.8138 2.09%
2025-07-03 0 9.080 9.070 9.080 9.030 9.250 42,735,206 389,141,046 9.1059 8.678 8.668 8.678 8.630 8.840 44,715,229 8.7027 0.14%
2025-07-02 0 9.350 9.340 9.350 9.090 9.450 52,996,977 493,817,384 9.3178 8.666 8.657 8.666 8.425 8.759 57,180,527 8.6361 2.97%
2025-06-30 0 9.080 9.070 9.080 9.060 9.200 41,961,464 382,160,591 9.1074 8.416 8.406 8.416 8.397 8.527 45,273,877 8.4411 -1.09%
2025-06-27 0 9.180 9.170 9.180 9.040 9.230 48,052,360 440,207,900 9.1610 8.508 8.499 8.508 8.379 8.555 51,845,585 8.4907 1.66%
2025-06-26 0 9.030 9.020 9.030 8.930 9.100 51,401,428 463,382,289 9.0150 8.369 8.360 8.369 8.277 8.434 55,459,027 8.3554 0.33%
2025-06-25 0 9.000 8.980 9.000 8.950 9.140 28,770,972 259,649,483 9.0247 8.342 8.323 8.342 8.295 8.471 31,042,136 8.3644 -0.55%
2025-06-24 0 9.050 9.030 9.050 8.760 9.090 32,540,225 293,210,092 9.0107 8.388 8.369 8.388 8.119 8.425 35,108,931 8.3514 0.89%
2025-06-23 0 8.970 8.970 8.980 8.850 9.080 31,369,330 281,250,226 8.9658 8.314 8.314 8.323 8.202 8.416 33,845,607 8.3098 -0.33%
2025-06-20 0 9.000 8.970 9.000 8.680 9.100 33,820,340 302,953,858 8.9577 8.342 8.314 8.342 8.045 8.434 36,490,098 8.3024 3.69%
2025-06-19 0 8.680 8.680 8.690 8.580 8.880 27,253,000 236,718,531 8.6860 8.045 8.045 8.054 7.952 8.230 29,404,336 8.0505 -1.36%
2025-06-18 0 8.800 8.800 8.810 8.690 9.010 34,934,840 309,385,102 8.8561 8.156 8.156 8.165 8.054 8.351 37,692,576 8.2081 -1.35%
2025-06-17 0 8.920 8.910 8.920 8.580 8.920 19,578,251 172,259,191 8.7985 8.267 8.258 8.267 7.952 8.267 21,123,747 8.1548 2.41%
2025-06-16 0 8.710 8.710 8.720 8.660 8.790 15,571,880 135,635,131 8.7103 8.073 8.073 8.082 8.026 8.147 16,801,115 8.0730 -0.34%
2025-06-13 0 8.740 8.730 8.740 8.610 8.800 14,993,975 130,760,671 8.7209 8.101 8.091 8.101 7.980 8.156 16,177,591 8.0828 1.27%
2025-06-12 0 8.630 8.630 8.640 8.610 8.800 22,257,018 192,693,457 8.6576 7.999 7.999 8.008 7.980 8.156 24,013,974 8.0242 -1.03%
2025-06-11 0 8.720 8.710 8.720 8.630 8.770 21,239,371 184,911,298 8.7061 8.082 8.073 8.082 7.999 8.128 22,915,995 8.0691 0.23%
2025-06-10 0 8.700 8.690 8.700 8.400 8.720 29,045,700 248,776,052 8.5650 8.063 8.054 8.063 7.785 8.082 31,338,551 7.9383 3.57%
2025-06-09 0 8.400 8.400 8.410 8.380 8.630 23,661,010 199,204,468 8.4191 7.785 7.785 7.795 7.767 7.999 25,528,796 7.8031 -1.75%
2025-06-06 0 8.550 8.530 8.550 8.510 8.670 17,030,000 145,616,394 8.5506 7.924 7.906 7.924 7.887 8.036 18,374,338 7.9250 0.00%
2025-06-05 0 8.550 8.540 8.550 8.500 8.740 14,435,871 123,752,861 8.5726 7.924 7.915 7.924 7.878 8.101 15,575,430 7.9454 -1.16%
2025-06-04 0 8.650 8.640 8.650 8.400 8.680 15,128,703 130,121,205 8.6009 8.017 8.008 8.017 7.785 8.045 16,322,954 7.9717 2.73%
2025-06-03 0 8.420 8.410 8.420 8.340 8.630 34,161,352 288,563,720 8.4471 7.804 7.795 7.804 7.730 7.999 36,858,029 7.8291 -0.59%
2025-06-02 0 8.470 8.460 8.470 8.450 8.800 9,208,544 78,303,381 8.5033 7.850 7.841 7.850 7.832 8.156 9,935,461 7.8812 -3.53%
2025-05-30 0 8.780 8.780 8.790 8.700 8.840 21,140,155 185,294,795 8.7651 8.138 8.138 8.147 8.063 8.193 22,808,946 8.1238 -0.90%
2025-05-29 0 8.860 8.850 8.860 8.760 8.920 23,971,100 212,872,289 8.8804 8.212 8.202 8.212 8.119 8.267 25,863,365 8.2306 0.11%
2025-05-28 0 8.850 8.840 8.850 8.720 8.870 11,862,068 104,481,177 8.8080 8.202 8.193 8.202 8.082 8.221 12,798,453 8.1636 0.23%
2025-05-27 0 8.830 8.810 8.830 8.720 8.920 15,654,190 138,132,565 8.8240 8.184 8.165 8.184 8.082 8.267 16,889,923 8.1784 -0.45%
2025-05-26 0 8.870 8.860 8.870 8.660 8.950 20,846,356 184,796,219 8.8647 8.221 8.212 8.221 8.026 8.295 22,491,955 8.2161 0.57%
2025-05-23 0 8.820 8.810 8.820 8.760 8.910 18,249,062 160,977,150 8.8211 8.175 8.165 8.175 8.119 8.258 19,689,632 8.1757 0.57%
2025-05-22 0 8.770 8.770 8.780 8.750 8.890 17,306,999 152,794,230 8.8285 8.128 8.128 8.138 8.110 8.240 18,673,203 8.1825 -1.35%
2025-05-21 0 8.890 8.850 8.890 8.540 8.900 26,420,700 232,862,720 8.8136 8.240 8.202 8.240 7.915 8.249 28,506,335 8.1688 3.25%
2025-05-20 0 8.610 8.600 8.610 8.520 8.670 18,712,984 161,084,184 8.6082 7.980 7.971 7.980 7.897 8.036 20,190,176 7.9783 0.12%
2025-05-19 0 8.600 8.600 8.610 8.210 8.630 22,980,186 196,196,712 8.5376 7.971 7.971 7.980 7.609 7.999 24,794,228 7.9130 3.37%
2025-05-16 0 8.320 8.310 8.320 8.280 8.400 13,228,000 110,172,865 8.3288 7.711 7.702 7.711 7.674 7.785 14,272,211 7.7194 0.24%
2025-05-15 0 8.300 8.300 8.320 8.210 8.560 49,810,344 419,696,634 8.4259 7.693 7.693 7.711 7.609 7.934 53,742,343 7.8094 -2.92%
2025-05-14 0 8.550 8.530 8.550 8.150 8.550 26,972,000 225,703,385 8.3681 7.924 7.906 7.924 7.554 7.924 29,101,154 7.7558 4.91%
2025-05-13 0 8.150 8.140 8.150 8.110 8.280 58,193,869 476,511,626 8.1883 7.554 7.544 7.554 7.517 7.674 62,787,659 7.5893 -0.12%
2025-05-12 0 8.160 8.160 8.170 8.030 8.230 24,520,199 200,103,575 8.1608 7.563 7.563 7.572 7.442 7.628 26,455,809 7.5637 0.12%
2025-05-09 0 8.150 8.140 8.150 8.120 8.180 11,640,880 94,847,302 8.1478 7.554 7.544 7.554 7.526 7.582 12,559,804 7.5517 0.00%
2025-05-08 0 8.150 8.140 8.150 8.090 8.160 12,022,270 97,876,231 8.1412 7.554 7.544 7.554 7.498 7.563 12,971,301 7.5456 0.00%
2025-05-07 0 8.150 8.140 8.150 8.050 8.230 17,021,089 138,920,486 8.1617 7.554 7.544 7.554 7.461 7.628 18,364,724 7.5645 1.49%
2025-05-06 0 8.030 8.020 8.030 7.950 8.090 11,273,653 90,208,836 8.0017 7.442 7.433 7.442 7.368 7.498 12,163,589 7.4163 -0.74%
2025-05-02 0 8.090 8.080 8.090 8.000 8.180 3,037,400 24,568,734 8.0887 7.498 7.489 7.498 7.415 7.582 3,277,171 7.4969 1.00%
2025-04-30 0 8.010 8.010 8.020 7.930 8.060 10,786,200 86,536,447 8.0229 7.424 7.424 7.433 7.350 7.470 11,637,656 7.4359 0.63%
2025-04-29 0 7.960 7.960 7.970 7.900 8.110 9,789,490 78,405,535 8.0092 7.378 7.378 7.387 7.322 7.517 10,562,267 7.4232 -1.61%
2025-04-28 0 8.090 8.090 8.100 7.790 8.110 17,416,354 138,829,329 7.9712 7.498 7.498 7.507 7.220 7.517 18,791,191 7.3880 0.62%
2025-04-25 0 8.040 8.040 8.070 8.040 8.170 13,677,974 110,991,837 8.1146 7.452 7.452 7.480 7.452 7.572 14,757,705 7.5209 -1.11%
2025-04-24 0 8.130 8.130 8.140 8.060 8.170 8,748,891 71,020,604 8.1177 7.535 7.535 7.544 7.470 7.572 9,439,523 7.5237 0.25%
2025-04-23 0 8.110 8.100 8.110 7.900 8.140 10,331,126 83,372,781 8.0701 7.517 7.507 7.517 7.322 7.544 11,146,659 7.4796 2.14%
2025-04-22 0 7.940 7.940 7.950 7.890 8.150 15,187,918 120,738,117 7.9496 7.359 7.359 7.368 7.313 7.554 16,386,843 7.3680 -1.12%
2025-04-17 0 8.030 8.030 8.050 8.010 8.210 9,569,374 77,358,025 8.0839 7.442 7.442 7.461 7.424 7.609 10,324,775 7.4925 -1.83%
2025-04-16 0 8.180 8.170 8.180 7.880 8.200 22,819,684 184,150,673 8.0698 7.582 7.572 7.582 7.303 7.600 24,621,056 7.4794 2.76%
2025-04-15 0 7.960 7.950 7.960 7.810 7.990 11,428,341 90,802,709 7.9454 7.378 7.368 7.378 7.239 7.405 12,330,488 7.3641 1.66%
2025-04-14 0 7.830 7.820 7.830 7.610 7.900 11,209,888 87,585,001 7.8132 7.257 7.248 7.257 7.053 7.322 12,094,790 7.2415 3.30%
2025-04-11 0 7.580 7.580 7.590 7.470 7.690 12,157,362 91,987,575 7.5664 7.025 7.025 7.035 6.923 7.127 13,117,057 7.0128 -0.39%
2025-04-10 0 7.610 7.590 7.610 7.570 7.750 16,818,114 128,678,225 7.6512 7.053 7.035 7.053 7.016 7.183 18,145,726 7.0914 0.53%
2025-04-09 0 7.570 7.560 7.570 7.300 7.590 12,250,085 91,516,143 7.4707 7.016 7.007 7.016 6.766 7.035 13,217,100 6.9241 0.13%
2025-04-08 0 7.560 7.550 7.560 7.290 7.580 23,681,400 176,298,360 7.4446 7.007 6.998 7.007 6.757 7.025 25,550,796 6.8999 5.59%
2025-04-07 0 7.160 7.160 7.170 7.160 7.720 45,428,484 335,053,902 7.3754 6.636 6.636 6.645 6.636 7.155 49,014,582 6.8358 -11.06%
2025-04-03 0 8.050 8.040 8.050 7.920 8.220 44,856,304 362,285,422 8.0766 7.461 7.452 7.461 7.341 7.619 48,397,234 7.4857 -1.47%
2025-04-02 0 8.170 8.160 8.170 8.090 8.210 10,842,965 88,351,939 8.1483 7.572 7.563 7.572 7.498 7.609 11,698,902 7.5522 0.25%
2025-04-01 0 8.150 8.140 8.150 7.990 8.170 13,716,000 110,868,435 8.0831 7.554 7.544 7.554 7.405 7.572 14,798,733 7.4918 2.77%
2025-03-31 0 7.930 7.930 7.940 7.900 8.050 14,826,552 118,017,229 7.9599 7.350 7.350 7.359 7.322 7.461 15,996,951 7.3775 -0.88%
2025-03-28 0 8.000 8.000 8.010 7.970 8.150 14,705,215 117,823,165 8.0123 7.415 7.415 7.424 7.387 7.554 15,866,036 7.4261 -1.96%
2025-03-27 0 8.160 8.160 8.170 8.070 8.230 14,090,406 114,651,516 8.1368 7.563 7.563 7.572 7.480 7.628 15,202,694 7.5415 0.12%
2025-03-26 0 8.150 8.140 8.150 8.070 8.220 18,313,583 148,761,344 8.1230 7.554 7.544 7.554 7.480 7.619 19,759,247 7.5287 -0.12%
2025-03-25 0 8.160 8.160 8.170 8.120 8.270 22,557,738 184,489,841 8.1786 7.563 7.563 7.572 7.526 7.665 24,338,433 7.5802 -1.21%
2025-03-24 0 8.260 8.250 8.260 7.970 8.320 34,689,962 282,925,585 8.1558 7.656 7.646 7.656 7.387 7.711 37,428,367 7.5591 1.72%
2025-03-21 0 8.120 8.110 8.120 8.040 8.340 41,224,897 335,332,452 8.1342 7.526 7.517 7.526 7.452 7.730 44,479,166 7.5391 -1.93%
2025-03-20 0 8.280 8.270 8.280 8.250 8.460 16,857,100 140,681,670 8.3455 7.674 7.665 7.674 7.646 7.841 18,187,790 7.7350 -0.84%
2025-03-19 0 8.350 8.340 8.350 8.300 8.430 14,485,813 120,891,955 8.3455 7.739 7.730 7.739 7.693 7.813 15,629,315 7.7349 -0.83%
2025-03-18 0 8.420 8.410 8.420 8.240 8.470 20,077,884 168,206,347 8.3777 7.804 7.795 7.804 7.637 7.850 21,662,820 7.7647 0.48%
2025-03-17 0 8.380 8.370 8.380 8.350 8.550 15,810,392 132,817,835 8.4007 7.767 7.758 7.767 7.739 7.924 17,058,455 7.7860 -0.71%
2025-03-14 0 8.440 8.430 8.440 8.340 8.560 18,584,000 156,565,405 8.4247 7.822 7.813 7.822 7.730 7.934 20,051,010 7.8084 -0.82%
2025-03-13 0 8.510 8.500 8.510 8.130 8.590 41,623,104 351,696,937 8.4496 7.887 7.878 7.887 7.535 7.962 44,908,807 7.8314 3.91%
2025-03-12 0 8.190 8.190 8.200 8.100 8.200 12,436,615 101,382,936 8.1520 7.591 7.591 7.600 7.507 7.600 13,418,354 7.5555 0.12%
2025-03-11 0 8.180 8.170 8.180 8.090 8.280 19,760,773 161,148,678 8.1550 7.582 7.572 7.582 7.498 7.674 21,320,677 7.5583 -0.85%
2025-03-10 0 8.250 8.240 8.250 8.050 8.290 22,483,000 184,609,680 8.2111 7.646 7.637 7.646 7.461 7.683 24,257,795 7.6103 1.73%
2025-03-07 0 8.110 8.100 8.110 7.870 8.190 29,541,000 238,879,455 8.0864 7.517 7.507 7.517 7.294 7.591 31,872,949 7.4947 2.40%
2025-03-06 0 7.920 7.910 7.920 7.810 7.960 29,383,004 231,424,355 7.8761 7.341 7.331 7.341 7.239 7.378 31,702,481 7.2999 -0.50%
2025-03-05 0 7.960 7.960 7.970 7.870 8.100 28,245,668 223,937,429 7.9282 7.378 7.378 7.387 7.294 7.507 30,475,364 7.3481 -0.62%
2025-03-04 0 8.010 8.000 8.010 7.850 8.070 27,809,759 221,029,835 7.9479 7.424 7.415 7.424 7.276 7.480 30,005,045 7.3664 -0.87%
2025-03-03 0 8.080 8.070 8.080 7.960 8.130 25,474,364 204,923,670 8.0443 7.489 7.480 7.489 7.378 7.535 27,485,295 7.4558 0.62%
2025-02-28 0 8.030 8.020 8.030 7.940 8.150 23,213,222 186,115,430 8.0176 7.442 7.433 7.442 7.359 7.554 25,045,660 7.4310 -1.11%
2025-02-27 0 8.120 8.080 8.120 7.950 8.170 19,672,780 158,819,265 8.0730 7.526 7.489 7.526 7.368 7.572 21,225,738 7.4824 -0.37%
2025-02-26 0 8.150 8.140 8.150 7.990 8.180 25,338,838 204,446,208 8.0685 7.554 7.544 7.554 7.405 7.582 27,339,071 7.4782 0.62%
2025-02-25 0 8.100 8.090 8.100 7.990 8.190 24,409,610 197,888,860 8.1070 7.507 7.498 7.507 7.405 7.591 26,336,490 7.5139 0.50%
2025-02-24 0 8.060 8.050 8.060 7.890 8.150 25,455,299 204,227,547 8.0230 7.470 7.461 7.470 7.313 7.554 27,464,725 7.4360 0.50%
2025-02-21 0 8.020 8.010 8.020 7.960 8.160 31,104,183 249,842,858 8.0325 7.433 7.424 7.433 7.378 7.563 33,559,529 7.4448 -1.60%
2025-02-20 0 8.150 8.150 8.160 8.050 8.210 13,872,262 112,617,668 8.1182 7.554 7.554 7.563 7.461 7.609 14,967,330 7.5242 0.25%
2025-02-19 0 8.130 8.120 8.130 8.080 8.270 26,103,266 212,455,237 8.1390 7.535 7.526 7.535 7.489 7.665 28,163,843 7.5435 -1.45%
2025-02-18 0 8.250 8.250 8.260 8.210 8.380 35,235,971 291,305,515 8.2673 7.646 7.646 7.656 7.609 7.767 38,017,478 7.6624 -1.90%
2025-02-17 0 8.410 8.400 8.410 8.340 8.510 19,722,191 165,179,429 8.3753 7.795 7.785 7.795 7.730 7.887 21,279,049 7.7625 -1.18%
2025-02-14 0 8.510 8.500 8.510 8.340 8.610 29,264,508 246,367,186 8.4186 7.887 7.878 7.887 7.730 7.980 31,574,631 7.8027 -0.35%
2025-02-13 0 8.540 8.530 8.540 8.510 8.660 22,619,100 194,163,384 8.5840 7.915 7.906 7.915 7.887 8.026 24,404,639 7.9560 -1.04%
2025-02-12 0 8.630 8.620 8.630 8.540 8.660 15,640,005 134,216,341 8.5816 7.999 7.989 7.999 7.915 8.026 16,874,618 7.9537 0.23%
2025-02-11 0 8.610 8.600 8.610 8.550 8.740 17,706,704 152,474,036 8.6111 7.980 7.971 7.980 7.924 8.101 19,104,461 7.9811 -1.03%
2025-02-10 0 8.700 8.680 8.700 8.620 8.960 22,350,657 194,888,674 8.7196 8.063 8.045 8.063 7.989 8.304 24,115,005 8.0816 -2.14%
2025-02-07 0 8.890 8.870 8.890 8.770 8.940 27,266,644 240,394,686 8.8164 8.240 8.221 8.240 8.128 8.286 29,419,057 8.1714 -0.56%
2025-02-06 0 8.940 8.930 8.940 8.860 9.000 7,536,400 67,139,320 8.9087 8.286 8.277 8.286 8.212 8.342 8,131,319 8.2569 0.00%
2025-02-05 0 8.940 8.930 8.940 8.800 9.060 27,058,735 241,344,693 8.9193 8.286 8.277 8.286 8.156 8.397 29,194,736 8.2667 -1.32%
2025-02-04 0 9.060 9.040 9.060 8.920 9.090 6,923,123 62,599,458 9.0421 8.397 8.379 8.397 8.267 8.425 7,469,630 8.3805 0.11%
2025-02-03 0 9.050 9.040 9.050 8.780 9.060 6,774,421 60,557,137 8.9391 8.388 8.379 8.388 8.138 8.397 7,309,190 8.2851 1.23%
2025-01-28 0 8.940 8.920 8.940 8.750 9.100 3,354,000 29,751,720 8.8705 8.286 8.267 8.286 8.110 8.434 3,618,763 8.2215 -1.43%
2025-01-27 0 9.070 9.050 9.070 9.000 9.130 8,618,763 78,158,032 9.0684 8.406 8.388 8.406 8.342 8.462 9,299,123 8.4049 1.00%
2025-01-24 0 8.980 8.950 8.980 8.800 9.050 11,651,353 104,146,882 8.9386 8.323 8.295 8.323 8.156 8.388 12,571,104 8.2846 1.81%
2025-01-23 0 8.820 8.810 8.820 8.650 8.840 13,110,873 115,192,117 8.7860 8.175 8.165 8.175 8.017 8.193 14,145,838 8.1432 2.08%
2025-01-22 0 8.640 8.640 8.650 8.610 8.750 13,005,242 112,520,076 8.6519 8.008 8.008 8.017 7.980 8.110 14,031,868 8.0189 -1.26%
2025-01-21 0 8.750 8.740 8.750 8.700 8.910 12,297,515 107,420,490 8.7351 8.110 8.101 8.110 8.063 8.258 13,268,274 8.0960 -1.13%
2025-01-20 0 8.850 8.840 8.850 8.760 9.080 16,542,020 147,078,121 8.8912 8.202 8.193 8.202 8.119 8.416 17,847,837 8.2407 -1.99%
2025-01-17 0 9.030 9.030 9.040 8.850 9.080 13,891,374 125,198,545 9.0127 8.369 8.369 8.379 8.202 8.416 14,987,951 8.3533 1.46%
2025-01-16 0 8.900 8.900 8.910 8.810 9.010 9,826,716 87,646,432 8.9192 8.249 8.249 8.258 8.165 8.351 10,602,431 8.2666 1.02%
2025-01-15 0 8.810 8.800 8.810 8.760 8.940 13,077,103 115,357,193 8.8213 8.165 8.156 8.165 8.119 8.286 14,109,402 8.1759 -0.23%
2025-01-14 0 8.830 8.830 8.840 8.750 8.880 13,423,126 118,397,676 8.8204 8.184 8.184 8.193 8.110 8.230 14,482,740 8.1751 0.11%
2025-01-13 0 8.820 8.820 8.830 8.740 8.950 14,356,578 127,114,674 8.8541 8.175 8.175 8.184 8.101 8.295 15,489,878 8.2063 0.80%
2025-01-10 0 8.750 8.750 8.770 8.620 8.840 20,559,317 180,339,905 8.7717 8.110 8.110 8.128 7.989 8.193 22,182,257 8.1299 0.00%
2025-01-09 0 8.750 8.750 8.760 8.620 8.900 18,624,524 163,410,917 8.7740 8.110 8.110 8.119 7.989 8.249 20,094,733 8.1320 -1.69%
2025-01-08 0 8.900 8.900 8.910 8.790 8.980 20,027,537 177,679,522 8.8718 8.249 8.249 8.258 8.147 8.323 21,608,499 8.2227 -0.45%
2025-01-07 0 8.940 8.940 8.960 8.890 9.230 20,783,336 186,529,751 8.9750 8.286 8.286 8.304 8.240 8.555 22,423,960 8.3183 -2.61%
2025-01-06 0 9.180 9.180 9.200 8.980 9.220 17,212,937 157,105,820 9.1272 8.508 8.508 8.527 8.323 8.545 18,571,716 8.4594 0.66%
2025-01-03 0 9.120 9.120 9.130 9.060 9.220 11,457,849 104,642,435 9.1328 8.453 8.453 8.462 8.397 8.545 12,362,325 8.4646 -0.33%
2025-01-02 0 9.150 9.130 9.150 9.010 9.330 13,349,000 122,025,457 9.1412 8.481 8.462 8.481 8.351 8.647 14,402,762 8.4724 -1.51%
2024-12-31 0 9.290 9.270 9.290 9.060 9.320 14,918,000 138,114,505 9.2582 8.610 8.592 8.610 8.397 8.638 16,095,618 8.5809 2.77%
2024-12-30 0 9.040 9.020 9.040 8.910 9.120 20,076,119 181,327,234 9.0320 8.379 8.360 8.379 8.258 8.453 21,660,916 8.3712 1.35%
2024-12-27 0 8.920 8.920 8.930 8.810 9.090 27,463,000 244,191,565 8.8917 8.267 8.267 8.277 8.165 8.425 29,630,913 8.2411 -0.89%
2024-12-24 0 9.000 8.990 9.000 8.990 9.130 17,210,084 155,856,923 9.0561 8.342 8.332 8.342 8.332 8.462 18,568,638 8.3936 -0.11%
2024-12-23 0 9.010 9.010 9.020 8.890 9.070 20,434,734 183,700,604 8.9896 8.351 8.351 8.360 8.240 8.406 22,047,840 8.3319 0.45%
2024-12-20 0 8.970 8.960 8.970 8.970 9.640 49,290,032 448,488,320 9.0990 8.314 8.304 8.314 8.314 8.935 53,180,958 8.4333 -6.37%
2024-12-19 0 9.580 9.570 9.580 9.550 9.770 20,058,405 193,015,588 9.6227 8.879 8.870 8.879 8.851 9.055 21,641,804 8.9186 -1.94%
2024-12-18 0 9.770 9.760 9.770 9.590 9.820 22,334,000 217,938,577 9.7582 9.055 9.046 9.055 8.888 9.102 24,097,033 9.0442 1.88%
2024-12-17 0 9.590 9.590 9.620 9.470 9.800 14,817,654 142,148,742 9.5932 8.888 8.888 8.916 8.777 9.083 15,987,351 8.8913 -1.03%
2024-12-16 0 9.690 9.660 9.690 9.550 9.770 23,309,000 225,315,799 9.6665 8.981 8.953 8.981 8.851 9.055 25,148,999 8.9592 0.31%
2024-12-13 0 9.660 9.660 9.680 9.660 9.940 16,518,904 160,704,017 9.7285 8.953 8.953 8.972 8.953 9.213 17,822,897 9.0167 -2.91%
2024-12-12 0 9.950 9.940 9.950 9.850 10.06 17,151,311 170,976,880 9.9687 9.222 9.213 9.222 9.129 9.324 18,505,225 9.2394 0.71%
2024-12-11 0 9.880 9.870 9.880 9.700 9.980 13,486,264 133,574,736 9.9045 9.157 9.148 9.157 8.990 9.250 14,550,862 9.1799 1.33%
2024-12-10 0 9.750 9.740 9.750 9.660 9.990 11,808,460 115,510,785 9.7820 9.037 9.027 9.037 8.953 9.259 12,740,613 9.0663 -1.42%
2024-12-09 0 9.890 9.870 9.890 9.620 9.890 13,636,771 133,611,444 9.7979 9.166 9.148 9.166 8.916 9.166 14,713,250 9.0810 1.44%
2024-12-06 0 9.750 9.730 9.750 9.630 9.800 10,838,693 105,599,511 9.7428 9.037 9.018 9.037 8.925 9.083 11,694,293 9.0300 0.93%
2024-12-05 0 9.660 9.660 9.680 9.580 9.720 8,461,400 81,792,942 9.6666 8.953 8.953 8.972 8.879 9.009 9,129,338 8.9594 -0.21%
2024-12-04 0 9.680 9.670 9.680 9.280 9.780 16,599,895 159,545,641 9.6112 8.972 8.963 8.972 8.601 9.064 17,910,281 8.9080 3.97%
2024-12-03 0 9.310 9.310 9.320 9.120 9.370 14,461,908 134,216,335 9.2807 8.629 8.629 8.638 8.453 8.684 15,603,523 8.6017 1.31%
2024-12-02 0 9.190 9.180 9.190 9.030 9.250 22,406,278 204,719,598 9.1367 8.518 8.508 8.518 8.369 8.573 24,175,016 8.4682 -0.43%
2024-11-29 0 9.230 9.230 9.250 9.150 9.340 11,711,748 108,152,345 9.2345 8.555 8.555 8.573 8.481 8.657 12,636,267 8.5589 0.11%
2024-11-28 0 9.220 9.210 9.220 9.200 9.400 8,122,678 75,140,724 9.2507 8.545 8.536 8.545 8.527 8.712 8,763,877 8.5739 -1.71%
2024-11-27 0 9.380 9.380 9.390 9.260 9.430 16,637,085 155,514,525 9.3475 8.694 8.694 8.703 8.583 8.740 17,950,407 8.6636 0.54%
2024-11-26 0 9.330 9.330 9.350 9.310 9.540 14,583,062 136,994,466 9.3941 8.647 8.647 8.666 8.629 8.842 15,734,240 8.7068 -2.20%
2024-11-25 0 9.540 9.540 9.580 9.540 9.760 22,842,271 219,709,249 9.6185 8.842 8.842 8.879 8.842 9.046 24,645,426 8.9148 -0.42%
2024-11-22 0 9.580 9.580 9.600 9.510 9.930 14,585,908 141,284,963 9.6864 8.879 8.879 8.898 8.814 9.203 15,737,311 8.9777 -2.24%
2024-11-21 0 9.800 9.790 9.800 9.680 9.970 22,116,304 217,821,703 9.8489 9.083 9.074 9.083 8.972 9.241 23,862,152 9.1283 1.14%
2024-11-20 0 9.690 9.680 9.690 9.520 9.710 17,554,988 169,401,748 9.6498 8.981 8.972 8.981 8.823 9.000 18,940,768 8.9438 1.15%
2024-11-19 0 9.580 9.570 9.580 9.440 9.720 16,689,189 159,389,262 9.5504 8.879 8.870 8.879 8.749 9.009 18,006,624 8.8517 0.00%
2024-11-18 0 9.580 9.570 9.580 9.210 9.720 31,289,069 299,972,595 9.5871 8.879 8.870 8.879 8.536 9.009 33,759,010 8.8857 4.02%
2024-11-15 0 9.210 9.210 9.220 9.000 9.340 20,641,000 190,053,725 9.2076 8.536 8.536 8.545 8.342 8.657 22,270,388 8.5339 2.45%
2024-11-14 0 8.990 8.990 9.000 8.910 9.130 12,099,964 109,330,243 9.0356 8.332 8.332 8.342 8.258 8.462 13,055,128 8.3745 -0.22%
2024-11-13 0 9.010 9.000 9.010 8.940 9.150 9,024,008 81,561,001 9.0382 8.351 8.342 8.351 8.286 8.481 9,736,358 8.3770 0.00%
2024-11-12 0 9.010 9.000 9.010 8.940 9.320 33,332,751 302,263,373 9.0681 8.351 8.342 8.351 8.286 8.638 35,964,019 8.4046 -3.22%
2024-11-11 0 9.310 9.310 9.320 9.250 9.580 24,887,224 231,674,209 9.3090 8.629 8.629 8.638 8.573 8.879 26,851,807 8.6279 -2.41%
2024-11-08 0 9.540 9.530 9.540 9.460 10.10 23,341,211 225,188,245 9.6477 8.842 8.833 8.842 8.768 9.361 25,183,753 8.9418 -4.22%
2024-11-07 0 9.960 9.950 9.960 9.610 9.980 19,141,000 189,147,790 9.8818 9.231 9.222 9.231 8.907 9.250 20,651,979 9.1588 2.47%
2024-11-06 0 9.720 9.720 9.730 9.640 9.900 15,931,000 155,780,686 9.7785 9.009 9.009 9.018 8.935 9.176 17,188,584 9.0630 -0.82%
2024-11-05 0 9.800 9.780 9.800 9.620 9.830 15,159,095 147,667,931 9.7412 9.083 9.064 9.083 8.916 9.111 16,355,745 9.0285 0.72%
2024-11-04 0 9.730 9.730 9.750 9.600 9.950 13,305,736 129,414,006 9.7262 9.018 9.018 9.037 8.898 9.222 14,356,083 9.0146 -0.71%
2024-11-01 0 9.800 9.790 9.800 9.700 10.06 21,777,000 215,286,162 9.8859 9.083 9.074 9.083 8.990 9.324 23,496,064 9.1626 1.03%
2024-10-31 0 9.700 9.700 9.720 9.530 9.740 15,038,583 145,271,943 9.6599 8.990 8.990 9.009 8.833 9.027 16,225,720 8.9532 1.15%
2024-10-30 0 9.590 9.580 9.590 9.450 9.720 17,067,399 163,755,440 9.5946 8.888 8.879 8.888 8.759 9.009 18,414,689 8.8927 -1.34%
2024-10-29 0 9.720 9.720 9.730 9.700 9.980 16,174,500 158,692,595 9.8113 9.009 9.009 9.018 8.990 9.250 17,451,306 9.0935 -1.72%
2024-10-28 0 9.890 9.870 9.890 9.710 10.02 16,201,680 160,562,251 9.9102 9.166 9.148 9.166 9.000 9.287 17,480,631 9.1852 0.51%
2024-10-25 0 9.840 9.830 9.840 9.720 10.06 14,822,680 146,143,506 9.8595 9.120 9.111 9.120 9.009 9.324 15,992,774 9.1381 -1.11%
2024-10-24 0 9.950 9.940 9.950 9.400 9.970 28,621,072 280,871,543 9.8135 9.222 9.213 9.222 8.712 9.241 30,880,403 9.0955 5.29%
2024-10-23 0 9.450 9.440 9.450 9.380 9.660 22,608,734 214,475,445 9.4864 8.759 8.749 8.759 8.694 8.953 24,393,454 8.7923 -1.87%
2024-10-22 0 9.630 9.610 9.630 9.450 9.760 11,966,211 115,253,264 9.6316 8.925 8.907 8.925 8.759 9.046 12,910,817 8.9269 0.73%
2024-10-21 0 9.560 9.550 9.560 9.490 9.880 18,274,000 175,910,886 9.6263 8.861 8.851 8.861 8.796 9.157 19,716,539 8.9220 -1.95%
2024-10-18 0 9.750 9.750 9.760 9.540 9.790 14,559,473 141,143,611 9.6943 9.037 9.037 9.046 8.842 9.074 15,708,789 8.9850 2.09%
2024-10-17 0 9.550 9.540 9.550 9.500 10.00 15,388,169 149,970,250 9.7458 8.851 8.842 8.851 8.805 9.268 16,602,902 9.0328 -1.24%
2024-10-16 0 9.670 9.670 9.690 9.550 9.860 17,284,042 168,427,129 9.7447 8.963 8.963 8.981 8.851 9.139 18,648,434 9.0317 0.52%
2024-10-15 0 9.620 9.620 9.640 9.550 10.08 16,297,000 159,351,035 9.7779 8.916 8.916 8.935 8.851 9.343 17,583,476 9.0625 -3.12%
2024-10-14 0 9.930 9.910 9.930 9.740 10.18 26,214,016 259,929,741 9.9157 9.203 9.185 9.203 9.027 9.435 28,283,335 9.1902 -1.49%
2024-10-10 0 10.08 10.08 10.10 9.390 10.24 45,644,880 454,412,756 9.9554 9.343 9.343 9.361 8.703 9.491 49,248,060 9.2270 7.92%
2024-10-09 0 9.340 9.330 9.340 9.190 9.970 48,685,788 456,392,283 9.3742 8.657 8.647 8.657 8.518 9.241 52,529,016 8.6884 -5.18%
2024-10-08 0 9.850 9.850 9.860 9.660 10.76 69,277,141 696,305,855 10.051 9.129 9.129 9.139 8.953 9.973 74,745,838 9.3156 -7.25%
2024-10-07 0 10.62 10.58 10.62 10.50 10.74 12,454,906 132,231,530 10.617 9.843 9.806 9.843 9.732 9.954 13,438,089 9.8401 2.12%
2024-10-04 0 10.40 10.38 10.40 10.00 10.60 12,053,415 124,721,521 10.347 9.639 9.621 9.639 9.268 9.824 13,004,905 9.5903 3.17%
2024-10-03 0 10.08 10.06 10.08 9.800 10.12 16,615,273 166,394,697 10.015 9.343 9.324 9.343 9.083 9.380 17,926,873 9.2819 0.00%
2024-10-02 0 10.08 10.06 10.08 9.420 10.10 18,773,886 185,629,231 9.8876 9.343 9.324 9.343 8.731 9.361 20,255,886 9.1642 3.92%
2024-09-30 0 9.700 9.700 9.710 9.110 9.780 73,214,165 696,812,584 9.5175 8.990 8.990 9.000 8.443 9.064 78,993,648 8.8211 1.25%
2024-09-27 0 9.580 9.580 9.590 9.260 9.690 31,979,632 301,724,525 9.4349 8.879 8.879 8.888 8.583 8.981 34,504,085 8.7446 0.31%
2024-09-26 0 9.550 9.520 9.550 9.130 9.550 38,196,930 358,793,577 9.3933 8.851 8.823 8.851 8.462 8.851 41,212,173 8.7060 4.14%
2024-09-25 0 9.170 9.160 9.170 9.110 9.880 54,407,623 510,513,302 9.3831 8.499 8.490 8.499 8.443 9.157 58,702,529 8.6966 0.11%
2024-09-24 0 9.160 9.150 9.160 8.820 9.190 34,356,004 309,371,905 9.0049 8.490 8.481 8.490 8.175 8.518 37,068,047 8.3461 4.33%
2024-09-23 0 8.780 8.780 8.790 8.540 9.010 26,492,224 233,996,155 8.8326 8.138 8.138 8.147 7.915 8.351 28,583,505 8.1864 2.81%
2024-09-20 0 8.540 8.520 8.540 8.380 8.690 22,139,308 188,837,499 8.5295 7.915 7.897 7.915 7.767 8.054 23,886,972 7.9055 1.30%
2024-09-19 0 8.430 8.430 8.440 8.180 8.540 16,948,604 142,073,650 8.3826 7.813 7.813 7.822 7.582 7.915 18,286,517 7.7693 1.20%
2024-09-17 0 8.330 8.330 8.350 8.320 8.390 2,694,161 22,503,825 8.3528 7.721 7.721 7.739 7.711 7.776 2,906,836 7.7417 0.36%
2024-09-16 0 8.300 8.300 8.310 8.120 8.340 2,403,130 19,903,892 8.2825 7.693 7.693 7.702 7.526 7.730 2,592,832 7.6765 0.85%
2024-09-13 0 8.230 8.220 8.230 8.140 8.380 17,654,923 145,676,926 8.2513 7.628 7.619 7.628 7.544 7.767 19,048,592 7.6476 0.12%
2024-09-12 0 8.220 8.220 8.230 8.100 8.310 20,788,206 170,592,287 8.2062 7.619 7.619 7.628 7.507 7.702 22,429,215 7.6058 1.61%
2024-09-11 0 8.090 8.090 8.100 7.850 8.260 34,652,730 278,187,787 8.0279 7.498 7.498 7.507 7.276 7.656 37,388,196 7.4405 -2.88%
2024-09-10 0 8.330 8.330 8.340 8.190 8.520 21,041,670 174,094,276 8.2738 7.721 7.721 7.730 7.591 7.897 22,702,687 7.6684 -1.30%
2024-09-09 0 8.440 8.440 8.450 8.330 8.750 21,098,147 177,852,641 8.4298 7.822 7.822 7.832 7.721 8.110 22,763,622 7.8130 -3.97%
2024-09-05 0 9.030 9.020 9.030 8.830 9.170 19,401,342 174,587,699 8.9987 8.146 8.137 8.146 7.965 8.272 21,507,721 8.1174 -0.33%
2024-09-04 0 9.060 9.050 9.060 8.930 9.200 19,256,319 173,627,250 9.0166 8.173 8.164 8.173 8.055 8.299 21,346,953 8.1336 -2.58%
2024-09-03 0 9.300 9.300 9.320 9.140 9.610 20,628,814 191,618,078 9.2889 8.389 8.389 8.407 8.245 8.669 22,868,458 8.3791 -2.31%
2024-09-02 0 9.520 9.510 9.520 9.140 9.650 25,623,357 243,645,735 9.5087 8.588 8.579 8.588 8.245 8.705 28,405,252 8.5775 2.15%
2024-08-30 0 9.320 9.320 9.330 9.140 9.380 19,008,115 176,355,989 9.2779 8.407 8.407 8.416 8.245 8.461 21,071,802 8.3693 0.65%
2024-08-29 0 9.260 9.260 9.280 9.090 9.300 15,427,788 142,071,847 9.2088 8.353 8.353 8.371 8.200 8.389 17,102,763 8.3070 -0.32%
2024-08-28 0 9.290 9.280 9.290 9.230 9.430 14,736,832 136,844,915 9.2859 8.380 8.371 8.380 8.326 8.506 16,336,791 8.3765 -0.64%
2024-08-27 0 9.350 9.350 9.360 9.060 9.470 26,232,562 245,492,205 9.3583 8.434 8.434 8.443 8.173 8.543 29,080,598 8.4418 2.07%
2024-08-26 0 9.160 9.160 9.170 8.910 9.260 26,794,795 244,542,735 9.1265 8.263 8.263 8.272 8.037 8.353 29,703,872 8.2327 2.81%
2024-08-23 0 8.910 8.910 8.920 8.740 9.050 24,995,042 223,308,794 8.9341 8.037 8.037 8.046 7.884 8.164 27,708,722 8.0592 1.02%
2024-08-22 0 8.820 8.800 8.820 8.590 8.900 27,282,000 239,310,407 8.7717 7.956 7.938 7.956 7.749 8.028 30,243,972 7.9127 0.23%
2024-08-21 0 8.800 8.790 8.800 8.570 8.920 23,183,568 202,974,231 8.7551 7.938 7.929 7.938 7.731 8.046 25,700,578 7.8977 0.34%
2024-08-20 0 8.770 8.760 8.770 8.450 8.860 36,887,512 317,893,637 8.6179 7.911 7.902 7.911 7.622 7.992 40,892,342 7.7739 -1.35%
2024-08-19 0 8.890 8.890 8.900 8.710 9.030 25,100,772 221,543,099 8.8261 8.019 8.019 8.028 7.857 8.146 27,825,931 7.9617 -0.22%
2024-08-16 0 8.910 8.900 8.910 8.720 9.020 22,892,000 204,334,731 8.9260 8.037 8.028 8.037 7.866 8.137 25,377,355 8.0519 2.30%
2024-08-15 0 8.710 8.700 8.710 8.420 8.760 22,996,100 199,841,603 8.6902 7.857 7.848 7.857 7.595 7.902 25,492,757 7.8392 2.59%
2024-08-14 0 8.490 8.480 8.490 8.370 8.600 14,170,952 120,683,503 8.5163 7.659 7.650 7.659 7.550 7.758 15,709,474 7.6822 0.35%
2024-08-13 0 8.460 8.460 8.470 8.300 8.540 18,875,943 159,575,771 8.4539 7.631 7.631 7.640 7.487 7.704 20,925,280 7.6260 1.93%
2024-08-12 0 8.300 8.290 8.300 8.060 8.350 21,172,544 174,656,812 8.2492 7.487 7.478 7.487 7.271 7.532 23,471,220 7.4413 2.60%
2024-08-09 0 8.090 8.080 8.090 7.980 8.230 14,355,987 116,614,747 8.1231 7.298 7.289 7.298 7.198 7.424 15,914,598 7.3275 1.76%
2024-08-08 0 7.950 7.950 7.960 7.900 8.080 8,518,352 67,805,286 7.9599 7.171 7.171 7.180 7.126 7.289 9,443,179 7.1803 -0.38%
2024-08-07 0 7.980 7.960 7.980 7.700 8.050 15,407,362 122,296,465 7.9375 7.198 7.180 7.198 6.946 7.262 17,080,120 7.1602 3.50%
2024-08-06 0 7.710 7.700 7.710 7.680 7.970 12,414,000 96,593,205 7.7810 6.955 6.946 6.955 6.928 7.189 13,761,772 7.0190 -1.03%
2024-08-05 0 7.790 7.780 7.790 7.690 8.030 20,995,120 164,083,388 7.8153 7.027 7.018 7.027 6.937 7.244 23,274,533 7.0499 -3.11%
2024-08-02 0 8.040 8.030 8.040 7.770 8.050 14,952,538 118,817,939 7.9463 7.253 7.244 7.253 7.009 7.262 16,575,916 7.1681 1.52%
2024-08-01 0 7.920 7.900 7.920 7.890 8.100 12,105,261 96,378,879 7.9617 7.144 7.126 7.144 7.117 7.307 13,419,514 7.1820 0.00%
2024-07-31 0 7.920 7.920 7.930 7.550 7.970 19,998,600 156,971,105 7.8491 7.144 7.144 7.153 6.811 7.189 22,169,822 7.0804 4.90%
2024-07-30 0 7.550 7.550 7.570 7.480 7.680 18,974,556 143,280,908 7.5512 6.811 6.811 6.829 6.747 6.928 21,034,599 6.8117 -0.79%
2024-07-29 0 7.610 7.600 7.610 7.500 7.700 13,479,948 102,972,494 7.6389 6.865 6.856 6.865 6.765 6.946 14,943,449 6.8908 1.06%
2024-07-26 0 7.530 7.530 7.540 7.480 7.670 10,499,420 79,370,636 7.5595 6.793 6.793 6.802 6.747 6.919 11,639,329 6.8192 0.27%
2024-07-25 0 7.510 7.500 7.510 7.490 7.790 18,123,950 137,312,534 7.5763 6.775 6.765 6.775 6.756 7.027 20,091,644 6.8343 -3.72%
2024-07-24 0 7.800 7.800 7.820 7.610 7.840 12,212,955 94,641,657 7.7493 7.036 7.036 7.054 6.865 7.072 13,538,900 6.9904 1.56%
2024-07-23 0 7.680 7.680 7.690 7.670 7.910 12,436,600 96,261,948 7.7402 6.928 6.928 6.937 6.919 7.135 13,786,826 6.9822 -1.29%
2024-07-22 0 7.780 7.780 7.790 7.500 7.830 20,045,000 153,733,470 7.6694 7.018 7.018 7.027 6.765 7.063 22,221,260 6.9183 -0.64%
2024-07-19 0 7.830 7.830 7.840 7.750 7.990 15,586,400 121,896,244 7.8207 7.063 7.063 7.072 6.991 7.207 17,278,595 7.0548 -1.51%
2024-07-18 0 7.950 7.950 7.970 7.780 7.980 19,329,000 152,951,105 7.9130 7.171 7.171 7.189 7.018 7.198 21,427,525 7.1381 1.02%
2024-07-17 0 7.870 7.860 7.870 7.770 8.220 29,275,158 230,215,917 7.8639 7.099 7.090 7.099 7.009 7.415 32,453,524 7.0937 -3.79%
2024-07-16 0 8.180 8.170 8.180 8.100 8.300 10,620,046 86,799,521 8.1732 7.379 7.370 7.379 7.307 7.487 11,773,051 7.3727 -0.97%
2024-07-15 0 8.260 8.260 8.270 8.090 8.290 16,383,000 135,029,426 8.2420 7.451 7.451 7.460 7.298 7.478 18,161,681 7.4349 1.47%
2024-07-12 0 8.140 8.130 8.140 8.030 8.420 19,076,115 155,342,319 8.1433 7.343 7.334 7.343 7.244 7.595 21,147,184 7.3458 -1.69%
2024-07-11 0 8.280 8.270 8.280 8.190 8.390 15,073,129 124,497,824 8.2596 7.469 7.460 7.469 7.388 7.568 16,709,599 7.4507 -0.36%
2024-07-10 0 8.310 8.300 8.310 8.240 8.800 38,318,590 320,864,401 8.3736 7.496 7.487 7.496 7.433 7.938 42,478,790 7.5535 -5.68%
2024-07-09 0 8.810 8.800 8.810 8.690 8.870 8,992,500 79,084,822 8.7945 7.947 7.938 7.947 7.839 8.001 9,968,804 7.9332 0.34%
2024-07-08 0 8.780 8.770 8.780 8.730 8.960 11,186,523 98,311,615 8.7884 7.920 7.911 7.920 7.875 8.082 12,401,029 7.9277 -1.13%
2024-07-05 0 8.880 8.860 8.880 8.740 9.040 12,796,503 113,347,676 8.8577 8.010 7.992 8.010 7.884 8.155 14,185,803 7.9902 -1.11%
2024-07-04 0 8.980 8.950 8.980 8.890 9.070 17,030,630 152,797,109 8.9719 8.101 8.073 8.101 8.019 8.182 18,879,624 8.0932 1.79%
2024-07-03 0 9.430 9.420 9.430 9.330 9.580 20,175,685 190,488,573 9.4415 7.958 7.949 7.958 7.873 8.084 23,908,308 7.9675 0.32%
2024-07-02 0 9.400 9.400 9.410 9.260 9.570 29,284,338 276,357,933 9.4371 7.932 7.932 7.941 7.814 8.076 34,702,116 7.9637 3.07%
2024-06-28 0 9.120 9.110 9.120 8.900 9.280 22,080,000 201,616,850 9.1312 7.696 7.688 7.696 7.511 7.831 26,164,933 7.7056 1.67%
2024-06-27 0 8.970 8.960 8.970 8.910 9.270 36,147,045 325,528,544 9.0057 7.570 7.561 7.570 7.519 7.823 42,834,465 7.5997 -2.71%
2024-06-26 0 9.220 9.220 9.230 9.060 9.540 25,586,491 234,564,154 9.1675 7.781 7.781 7.789 7.646 8.051 30,320,145 7.7362 -2.33%
2024-06-25 0 9.440 9.430 9.440 9.220 9.450 15,494,800 144,642,380 9.3349 7.966 7.958 7.966 7.781 7.975 18,361,431 7.8775 0.75%
2024-06-24 0 9.370 9.370 9.380 9.290 9.640 19,296,428 180,733,912 9.3662 7.907 7.907 7.916 7.840 8.135 22,866,383 7.9039 -2.50%
2024-06-21 0 9.610 9.610 9.620 9.580 9.960 20,103,780 194,803,391 9.6899 8.110 8.110 8.118 8.084 8.405 23,823,100 8.1771 -3.51%
2024-06-20 0 9.960 9.950 9.960 9.610 9.990 33,590,936 331,329,076 9.8636 8.405 8.397 8.405 8.110 8.430 39,805,461 8.3237 4.51%
2024-06-19 0 9.530 9.530 9.550 9.360 9.580 19,903,686 188,439,550 9.4676 8.042 8.042 8.059 7.899 8.084 23,585,987 7.9895 0.85%
2024-06-18 0 9.450 9.450 9.460 9.250 9.550 13,651,003 128,521,311 9.4148 7.975 7.975 7.983 7.806 8.059 16,176,521 7.9449 0.11%
2024-06-17 0 9.440 9.440 9.450 9.340 9.800 26,263,111 248,092,262 9.4464 7.966 7.966 7.975 7.882 8.270 31,121,944 7.9716 -3.67%
2024-06-14 0 9.800 9.790 9.800 9.700 10.04 17,494,008 172,825,800 9.8791 8.270 8.262 8.270 8.186 8.473 20,730,505 8.3368 0.10%
2024-06-13 0 9.790 9.770 9.790 9.680 9.940 10,658,540 104,417,487 9.7966 8.262 8.245 8.262 8.169 8.388 12,630,434 8.2671 -0.10%
2024-06-12 0 9.800 9.790 9.800 9.370 9.860 25,364,680 245,902,799 9.6947 8.270 8.262 8.270 7.907 8.321 30,057,298 8.1811 4.70%
2024-06-11 0 9.360 9.360 9.370 9.250 9.800 38,273,366 358,952,449 9.3786 7.899 7.899 7.907 7.806 8.270 45,354,169 7.9144 -4.68%
2024-06-07 0 9.820 9.810 9.820 9.650 9.830 23,625,586 230,618,592 9.7614 8.287 8.278 8.287 8.143 8.295 27,996,461 8.2374 1.24%
2024-06-06 0 9.700 9.700 9.710 9.270 9.810 17,750,900 171,279,389 9.6491 8.186 8.186 8.194 7.823 8.278 21,034,923 8.1426 3.63%
2024-06-05 0 9.360 9.350 9.360 9.290 9.620 16,178,000 152,137,547 9.4040 7.899 7.890 7.899 7.840 8.118 19,171,027 7.9358 -1.89%
2024-06-04 0 9.540 9.540 9.550 9.420 9.690 26,237,275 250,428,488 9.5448 8.051 8.051 8.059 7.949 8.177 31,091,328 8.0546 -1.75%
2024-06-03 0 9.710 9.710 9.720 9.690 10.00 26,734,656 262,909,139 9.8340 8.194 8.194 8.202 8.177 8.439 31,680,728 8.2987 -1.42%
2024-05-31 0 9.850 9.850 9.860 9.670 9.980 70,616,856 694,163,136 9.8300 8.312 8.312 8.321 8.160 8.422 83,681,398 8.2953 5.12%
2024-05-30 0 9.370 9.370 9.380 9.300 9.680 29,648,017 281,571,653 9.4971 7.907 7.907 7.916 7.848 8.169 35,133,078 8.0144 -2.70%
2024-05-29 0 9.630 9.630 9.640 9.220 9.670 39,118,974 373,501,068 9.5478 8.127 8.127 8.135 7.781 8.160 46,356,219 8.0572 3.44%
2024-05-28 0 9.310 9.310 9.320 9.100 9.440 24,805,630 231,331,795 9.3258 7.857 7.857 7.865 7.679 7.966 29,394,820 7.8698 2.42%
2024-05-27 0 9.090 9.080 9.090 8.920 9.290 19,003,302 174,070,112 9.1600 7.671 7.662 7.671 7.527 7.840 22,519,027 7.7299 0.89%
2024-05-24 0 9.010 9.000 9.010 8.840 9.110 15,999,996 144,338,950 9.0212 7.603 7.595 7.603 7.460 7.688 18,960,091 7.6128 0.56%
2024-05-23 0 8.960 8.960 8.970 8.800 8.980 15,867,842 141,096,990 8.8920 7.561 7.561 7.570 7.426 7.578 18,803,488 7.5038 -0.11%
2024-05-22 0 8.970 8.960 8.970 8.960 9.200 19,270,922 174,976,005 9.0798 7.570 7.561 7.570 7.561 7.764 22,836,158 7.6622 0.22%
2024-05-21 0 8.950 8.940 8.950 8.910 9.080 15,704,787 140,950,848 8.9750 7.553 7.544 7.553 7.519 7.662 18,610,267 7.5738 -0.78%
2024-05-20 0 9.020 9.020 9.030 8.730 9.080 20,229,700 181,091,984 8.9518 7.612 7.612 7.620 7.367 7.662 23,972,316 7.5542 3.80%
2024-05-17 0 8.690 8.690 8.700 8.540 8.800 12,133,000 105,505,607 8.6958 7.333 7.333 7.342 7.207 7.426 14,377,678 7.3382 0.93%
2024-05-16 0 8.610 8.600 8.610 8.550 8.710 17,508,192 150,665,539 8.6054 7.266 7.257 7.266 7.215 7.350 20,747,313 7.2619 0.82%
2024-05-14 0 8.540 8.540 8.550 8.460 8.860 24,763,879 211,880,810 8.5560 7.207 7.207 7.215 7.139 7.477 29,345,345 7.2203 -3.50%
2024-05-13 0 8.850 8.840 8.850 8.730 8.940 21,114,008 186,479,305 8.8320 7.468 7.460 7.468 7.367 7.544 25,020,226 7.4531 0.00%
2024-05-10 0 8.850 8.840 8.850 8.590 8.880 29,781,997 262,274,432 8.8065 7.468 7.460 7.468 7.249 7.494 35,291,845 7.4316 4.61%
2024-05-09 0 8.460 8.450 8.460 8.400 8.690 16,767,190 142,603,483 8.5049 7.139 7.131 7.139 7.089 7.333 19,869,221 7.1771 -1.17%
2024-05-08 0 8.560 8.560 8.570 8.130 8.750 47,834,441 409,801,763 8.5671 7.224 7.224 7.232 6.861 7.384 56,684,100 7.2296 4.90%
2024-05-07 0 8.160 8.150 8.160 8.020 8.190 13,556,895 110,320,874 8.1376 6.886 6.878 6.886 6.768 6.911 16,065,002 6.8672 1.75%
2024-05-06 0 8.020 8.020 8.030 7.790 8.050 21,297,247 169,000,028 7.9353 6.768 6.768 6.776 6.574 6.793 25,237,366 6.6964 2.30%
2024-05-03 0 7.840 7.820 7.840 7.680 7.870 4,900,864 38,241,283 7.8030 6.616 6.599 6.616 6.481 6.641 5,807,553 6.5847 1.69%
2024-05-02 0 7.710 7.700 7.710 7.660 7.910 10,002,590 77,226,971 7.7207 6.506 6.498 6.506 6.464 6.675 11,853,129 6.5153 -2.41%
2024-04-30 0 7.900 7.900 7.910 7.700 8.030 27,629,268 218,960,165 7.9249 6.667 6.667 6.675 6.498 6.776 32,740,848 6.6877 2.46%
2024-04-29 0 7.710 7.700 7.710 7.590 7.760 18,266,000 140,277,327 7.6797 6.506 6.498 6.506 6.405 6.548 21,645,320 6.4807 0.78%
2024-04-26 0 7.650 7.650 7.660 7.640 7.920 37,378,000 288,428,671 7.7165 6.456 6.456 6.464 6.447 6.684 44,293,154 6.5118 -2.05%
2024-04-25 0 7.810 7.800 7.810 7.710 7.940 29,616,000 231,364,645 7.8122 6.591 6.582 6.591 6.506 6.700 35,095,138 6.5925 2.36%
2024-04-24 0 7.630 7.620 7.630 7.550 7.780 34,291,255 262,112,957 7.6437 6.439 6.430 6.439 6.371 6.565 40,635,343 6.4504 -0.91%
2024-04-23 0 7.700 7.690 7.700 7.630 7.890 34,708,669 267,739,405 7.7139 6.498 6.489 6.498 6.439 6.658 41,129,981 6.5096 -2.53%
2024-04-22 0 7.900 7.890 7.900 7.840 8.470 50,553,264 405,136,309 8.0140 6.667 6.658 6.667 6.616 7.148 59,905,921 6.7629 -6.06%
2024-04-19 0 8.410 8.410 8.420 8.280 8.490 16,954,876 142,911,895 8.4290 7.097 7.097 7.105 6.987 7.165 20,091,630 7.1130 0.72%
2024-04-18 0 8.350 8.350 8.360 8.290 8.470 20,055,061 168,425,457 8.3982 7.046 7.046 7.055 6.996 7.148 23,765,368 7.0870 0.60%
2024-04-17 0 8.300 8.300 8.310 8.210 8.370 14,816,200 123,116,282 8.3096 7.004 7.004 7.013 6.928 7.063 17,557,286 7.0123 -0.60%
2024-04-16 0 8.350 8.350 8.360 8.180 8.410 25,849,000 215,575,159 8.3398 7.046 7.046 7.055 6.903 7.097 30,631,220 7.0378 1.21%
2024-04-15 0 8.250 8.240 8.250 7.930 8.320 30,433,000 249,671,154 8.2040 6.962 6.954 6.962 6.692 7.021 36,063,288 6.9231 3.51%
2024-04-12 0 7.970 7.960 7.970 7.920 8.120 16,151,915 129,281,722 8.0041 6.726 6.717 6.726 6.684 6.852 19,140,116 6.7545 -0.99%
2024-04-11 0 8.050 8.040 8.050 7.740 8.120 22,871,185 183,542,486 8.0251 6.793 6.785 6.793 6.532 6.852 27,102,492 6.7722 2.68%
2024-04-10 0 7.840 7.840 7.850 7.810 8.000 17,730,883 140,005,281 7.8961 6.616 6.616 6.624 6.591 6.751 21,011,203 6.6634 0.26%
2024-04-09 0 7.820 7.810 7.820 7.730 7.960 13,077,000 102,159,126 7.8121 6.599 6.591 6.599 6.523 6.717 15,496,324 6.5925 0.26%
2024-04-08 0 7.800 7.780 7.800 7.660 7.910 23,823,000 186,447,098 7.8263 6.582 6.565 6.582 6.464 6.675 28,230,398 6.6045 2.36%
2024-04-05 0 7.620 7.600 7.620 7.380 7.890 12,010,000 90,631,293 7.5463 6.430 6.413 6.430 6.228 6.658 14,231,922 6.3682 -3.30%
2024-04-03 0 7.880 7.870 7.880 7.600 7.880 31,716,000 246,458,072 7.7708 6.650 6.641 6.650 6.413 6.650 37,583,650 6.5576 3.82%
2024-04-02 0 7.590 7.580 7.590 7.500 7.800 30,139,818 228,866,955 7.5935 6.405 6.397 6.405 6.329 6.582 35,715,865 6.4080 -0.39%
2024-03-28 0 7.620 7.620 7.650 7.420 7.680 16,026,749 121,948,761 7.6091 6.430 6.430 6.456 6.262 6.481 18,991,794 6.4211 0.79%
2024-03-27 0 7.560 7.540 7.560 7.360 7.630 20,896,514 157,840,485 7.5534 6.380 6.363 6.380 6.211 6.439 24,762,495 6.3742 2.16%
2024-03-26 0 7.400 7.390 7.400 7.320 7.660 26,763,000 198,359,585 7.4117 6.245 6.236 6.245 6.177 6.464 31,714,316 6.2546 -2.50%
2024-03-25 0 7.590 7.590 7.600 7.350 7.770 40,194,000 307,182,841 7.6425 6.405 6.405 6.413 6.203 6.557 47,630,131 6.4493 -0.26%
2024-03-22 0 7.610 7.600 7.610 7.560 7.880 34,478,874 264,021,346 7.6575 6.422 6.413 6.422 6.380 6.650 40,857,673 6.4620 -1.93%
2024-03-21 0 7.760 7.750 7.760 7.560 7.970 92,644,000 714,154,011 7.7086 6.548 6.540 6.548 6.380 6.726 109,783,696 6.5051 -4.79%
2024-03-20 0 8.150 8.150 8.160 8.000 8.270 25,446,748 206,266,063 8.1058 6.878 6.878 6.886 6.751 6.979 30,154,549 6.8403 -0.97%
2024-03-19 0 8.230 8.230 8.240 8.050 8.390 18,676,843 154,514,583 8.2731 6.945 6.945 6.954 6.793 7.080 22,132,171 6.9814 0.86%
2024-03-18 0 8.160 8.150 8.160 8.080 8.250 22,028,091 180,200,629 8.1805 6.886 6.878 6.886 6.819 6.962 26,103,420 6.9033 -1.21%
2024-03-15 0 8.260 8.260 8.270 8.060 8.350 33,993,213 278,891,570 8.2043 6.970 6.970 6.979 6.802 7.046 40,282,161 6.9235 -0.24%
2024-03-14 0 8.280 8.270 8.280 8.220 8.430 24,496,944 203,481,857 8.3064 6.987 6.979 6.987 6.937 7.114 29,029,026 7.0096 -0.36%
2024-03-13 0 8.310 8.280 8.310 8.120 8.320 21,314,990 176,149,690 8.2641 7.013 6.987 7.013 6.852 7.021 25,258,391 6.9739 0.85%
2024-03-12 0 8.240 8.230 8.240 8.040 8.340 29,991,881 244,165,713 8.1411 6.954 6.945 6.954 6.785 7.038 35,540,559 6.8701 -0.60%
2024-03-11 0 8.290 8.280 8.290 8.180 8.640 28,257,000 235,275,532 8.3263 6.996 6.987 6.996 6.903 7.291 33,484,715 7.0264 -3.38%
2024-03-08 0 8.580 8.570 8.580 8.530 8.950 39,169,000 336,712,347 8.5964 7.240 7.232 7.240 7.198 7.553 46,415,500 7.2543 -2.72%
2024-03-07 0 8.820 8.810 8.820 8.750 8.940 19,485,329 172,730,733 8.8647 7.443 7.435 7.443 7.384 7.544 23,090,232 7.4807 1.15%
2024-03-06 0 8.720 8.710 8.720 8.650 8.910 15,764,000 137,831,493 8.7434 7.359 7.350 7.359 7.300 7.519 18,680,435 7.3784 0.69%
2024-03-05 0 8.660 8.660 8.670 8.600 8.870 13,078,996 113,756,970 8.6977 7.308 7.308 7.316 7.257 7.485 15,498,689 7.3398 -0.92%
2024-03-04 0 8.740 8.730 8.740 8.460 8.810 21,796,699 190,256,660 8.7287 7.375 7.367 7.375 7.139 7.435 25,829,219 7.3659 2.70%
2024-03-01 0 8.510 8.510 8.520 8.450 8.620 12,145,970 103,702,128 8.5380 7.181 7.181 7.190 7.131 7.274 14,393,047 7.2050 0.71%
2024-02-29 0 8.450 8.450 8.460 8.410 8.650 17,715,881 150,068,221 8.4708 7.131 7.131 7.139 7.097 7.300 20,993,425 7.1483 -2.31%
2024-02-28 0 8.650 8.650 8.660 8.410 8.780 16,276,000 139,900,996 8.5955 7.300 7.300 7.308 7.097 7.409 19,287,158 7.2536 -0.35%
2024-02-27 0 8.680 8.670 8.680 8.550 8.760 13,021,112 112,428,764 8.6343 7.325 7.316 7.325 7.215 7.392 15,430,096 7.2863 0.12%
2024-02-26 0 8.670 8.660 8.670 8.550 8.950 23,052,774 200,562,461 8.7001 7.316 7.308 7.316 7.215 7.553 27,317,676 7.3419 -2.36%
2024-02-23 0 8.880 8.880 8.900 8.880 9.170 12,777,360 114,605,596 8.9694 7.494 7.494 7.511 7.494 7.738 15,141,248 7.5691 -2.95%
2024-02-22 0 9.150 9.140 9.150 8.720 9.260 37,227,019 338,437,385 9.0912 7.721 7.713 7.721 7.359 7.814 44,114,241 7.6718 3.98%
2024-02-21 0 8.800 8.790 8.800 8.710 8.920 13,674,032 120,059,152 8.7801 7.426 7.418 7.426 7.350 7.527 16,203,810 7.4093 -0.56%
2024-02-20 0 8.850 8.820 8.850 8.710 9.010 16,128,117 142,814,810 8.8550 7.468 7.443 7.468 7.350 7.603 19,111,915 7.4726 -0.67%
2024-02-19 0 8.910 8.900 8.910 8.480 9.090 24,941,100 221,383,059 8.8762 7.519 7.511 7.519 7.156 7.671 29,555,353 7.4905 5.07%
2024-02-16 0 8.480 8.470 8.480 8.360 8.480 3,615,000 30,467,470 8.4281 7.156 7.148 7.156 7.055 7.156 4,283,797 7.1123 0.83%
2024-02-15 0 8.410 8.410 8.420 8.320 8.540 2,614,045 21,975,327 8.4066 7.097 7.097 7.105 7.021 7.207 3,097,659 7.0942 -1.52%
2024-02-14 0 8.540 8.530 8.540 8.350 8.570 3,138,144 26,651,163 8.4927 7.207 7.198 7.207 7.046 7.232 3,718,719 7.1668 0.59%
2024-02-09 0 8.490 8.460 8.490 8.360 8.490 1,131,304 9,536,701 8.4298 7.165 7.139 7.165 7.055 7.165 1,340,602 7.1137 -0.47%
2024-02-08 0 8.530 8.510 8.530 8.450 8.640 11,055,772 94,170,351 8.5178 7.198 7.181 7.198 7.131 7.291 13,101,156 7.1879 -0.81%
2024-02-07 0 8.600 8.580 8.600 8.400 8.650 13,816,135 117,769,080 8.5240 7.257 7.240 7.257 7.089 7.300 16,372,203 7.1932 1.18%
2024-02-06 0 8.500 8.480 8.500 8.290 8.610 22,052,070 186,904,385 8.4756 7.173 7.156 7.173 6.996 7.266 26,131,835 7.1524 0.47%
2024-02-05 0 8.460 8.450 8.460 8.270 8.510 17,818,070 149,857,920 8.4104 7.139 7.131 7.139 6.979 7.181 21,114,520 7.0974 0.12%
2024-02-02 0 8.450 8.440 8.450 8.270 8.560 14,944,470 125,778,073 8.4164 7.131 7.122 7.131 6.979 7.224 17,709,287 7.1024 0.96%
2024-02-01 0 8.370 8.370 8.380 8.260 8.570 22,680,741 189,933,913 8.3742 7.063 7.063 7.072 6.970 7.232 26,876,814 7.0668 -2.22%
2024-01-31 0 8.560 8.550 8.560 8.460 8.710 31,086,970 266,381,637 8.5689 7.224 7.215 7.224 7.139 7.350 36,838,246 7.2311 0.82%
2024-01-30 0 8.490 8.490 8.500 8.430 8.770 23,899,777 204,799,987 8.5691 7.165 7.165 7.173 7.114 7.401 28,321,379 7.2313 -3.19%
2024-01-29 0 8.770 8.750 8.770 8.530 8.860 25,236,015 220,311,334 8.7300 7.401 7.384 7.401 7.198 7.477 29,904,829 7.3671 1.98%
2024-01-26 0 8.600 8.590 8.600 8.460 8.700 32,120,586 276,907,756 8.6209 7.257 7.249 7.257 7.139 7.342 38,063,087 7.2750 0.35%
2024-01-25 0 8.570 8.570 8.580 7.770 8.640 73,081,613 605,211,809 8.2813 7.232 7.232 7.240 6.557 7.291 86,602,150 6.9884 11.44%
2024-01-24 0 7.690 7.680 7.690 7.170 7.720 27,908,084 209,537,875 7.5081 6.489 6.481 6.489 6.051 6.515 33,071,247 6.3360 7.55%
2024-01-23 0 7.150 7.150 7.160 6.880 7.250 9,491,500 67,917,238 7.1556 6.034 6.034 6.042 5.806 6.118 11,247,484 6.0384 1.13%
2024-01-22 0 7.070 7.060 7.070 6.920 7.230 14,450,293 102,054,822 7.0625 5.966 5.958 5.966 5.840 6.101 17,123,684 5.9599 -1.53%
2024-01-19 0 7.180 7.180 7.190 7.080 7.330 11,756,000 84,476,875 7.1859 6.059 6.059 6.067 5.975 6.186 13,930,931 6.0640 -1.37%
2024-01-18 0 7.280 7.270 7.290 7.080 7.300 14,594,082 104,967,231 7.1925 6.143 6.135 6.152 5.975 6.160 17,294,075 6.0695 0.00%
2024-01-17 0 7.280 7.280 7.290 7.220 7.510 18,599,263 136,396,471 7.3334 6.143 6.143 6.152 6.093 6.338 22,040,238 6.1885 -2.67%
2024-01-16 0 7.480 7.480 7.490 7.450 7.570 7,115,000 53,472,015 7.5154 6.312 6.312 6.321 6.287 6.388 8,431,318 6.3421 -0.53%
2024-01-15 0 7.520 7.510 7.520 7.400 7.550 10,141,182 75,966,289 7.4909 6.346 6.338 6.346 6.245 6.371 12,017,362 6.3214 1.90%
2024-01-12 0 7.380 7.370 7.380 7.270 7.400 6,578,436 48,342,763 7.3487 6.228 6.219 6.228 6.135 6.245 7,795,486 6.2014 1.51%
2024-01-11 0 7.270 7.270 7.280 7.250 7.480 15,885,613 116,156,240 7.3120 6.135 6.135 6.143 6.118 6.312 18,824,547 6.1705 -2.55%
2024-01-10 0 7.460 7.450 7.460 7.400 7.630 10,871,006 81,224,844 7.4717 6.295 6.287 6.295 6.245 6.439 12,882,207 6.3052 -0.40%
2024-01-09 0 7.490 7.490 7.500 7.390 7.610 10,979,000 82,462,232 7.5109 6.321 6.321 6.329 6.236 6.422 13,010,181 6.3383 0.27%
2024-01-08 0 7.470 7.460 7.470 7.350 7.610 18,038,643 134,668,524 7.4656 6.304 6.295 6.304 6.203 6.422 21,375,900 6.3000 -1.19%
2024-01-05 0 7.560 7.560 7.570 7.530 7.670 21,117,801 159,907,083 7.5721 6.380 6.380 6.388 6.354 6.473 25,024,721 6.3900 -0.13%
2024-01-04 0 7.570 7.560 7.570 7.480 7.600 19,091,501 143,751,156 7.5296 6.388 6.380 6.388 6.312 6.413 22,623,543 6.3541 1.20%
2024-01-03 0 7.480 7.480 7.490 7.360 7.540 16,674,693 124,534,000 7.4684 6.312 6.312 6.321 6.211 6.363 19,759,611 6.3025 0.81%
2024-01-02 0 7.420 7.410 7.420 7.100 7.460 28,638,803 210,353,294 7.3450 6.262 6.253 6.262 5.992 6.295 33,937,154 6.1983 4.51%
2023-12-29 0 7.100 7.090 7.100 6.950 7.120 14,876,286 105,340,764 7.0811 5.992 5.983 5.992 5.865 6.008 17,628,488 5.9756 0.71%
2023-12-28 0 7.050 7.050 7.060 6.950 7.190 14,134,000 99,702,228 7.0541 5.949 5.949 5.958 5.865 6.067 16,748,875 5.9528 -1.40%
2023-12-27 0 7.150 7.140 7.150 6.920 7.180 36,050,886 255,462,860 7.0862 6.034 6.025 6.034 5.840 6.059 42,720,516 5.9799 4.99%
2023-12-22 0 6.810 6.800 6.810 6.690 6.890 16,859,657 115,198,434 6.8328 5.747 5.738 5.747 5.646 5.814 19,978,795 5.7660 1.79%
2023-12-21 0 6.690 6.690 6.700 6.610 6.710 7,972,370 53,182,387 6.6708 5.646 5.646 5.654 5.578 5.662 9,447,306 5.6294 0.60%
2023-12-20 0 6.650 6.650 6.670 6.630 6.740 8,802,133 58,837,330 6.6844 5.612 5.612 5.629 5.595 5.688 10,430,580 5.6408 0.15%
2023-12-19 0 6.640 6.630 6.650 6.620 6.720 4,655,000 31,010,015 6.6617 5.603 5.595 5.612 5.586 5.671 5,516,203 5.6216 -0.75%
2023-12-18 0 6.690 6.690 6.700 6.630 6.740 7,311,732 48,857,598 6.6821 5.646 5.646 5.654 5.595 5.688 8,664,446 5.6389 0.60%
2023-12-15 0 6.650 6.650 6.660 6.630 6.730 11,522,874 76,855,137 6.6698 5.612 5.612 5.620 5.595 5.679 13,654,675 5.6285 0.30%
2023-12-14 0 6.630 6.630 6.640 6.560 6.680 9,666,484 63,996,264 6.6204 5.595 5.595 5.603 5.536 5.637 11,454,842 5.5868 0.00%
2023-12-13 0 6.630 6.630 6.640 6.550 6.750 20,949,973 138,901,472 6.6302 5.595 5.595 5.603 5.527 5.696 24,825,844 5.5950 -2.50%
2023-12-12 0 6.800 6.780 6.800 6.670 6.870 14,586,022 98,278,397 6.7378 5.738 5.721 5.738 5.629 5.797 17,284,524 5.6859 -0.44%
2023-12-11 0 6.830 6.810 6.830 6.590 6.860 18,060,136 122,399,013 6.7773 5.764 5.747 5.764 5.561 5.789 21,401,370 5.7192 1.94%
2023-12-08 0 6.700 6.690 6.700 6.650 6.780 8,638,500 57,902,484 6.7028 5.654 5.646 5.654 5.612 5.721 10,236,674 5.6564 -1.47%
2023-12-07 0 6.800 6.790 6.800 6.660 6.900 14,763,556 99,574,249 6.7446 5.738 5.730 5.738 5.620 5.823 17,494,902 5.6916 -1.31%
2023-12-06 0 6.890 6.890 6.900 6.670 6.930 19,254,887 131,673,990 6.8385 5.814 5.814 5.823 5.629 5.848 22,817,157 5.7708 1.92%
2023-12-05 0 6.760 6.750 6.760 6.710 6.960 23,730,547 162,104,688 6.8311 5.705 5.696 5.705 5.662 5.873 28,120,841 5.7646 -2.31%
2023-12-04 0 6.920 6.920 6.940 6.660 6.970 31,147,897 214,920,121 6.9000 5.840 5.840 5.857 5.620 5.882 36,910,445 5.8227 2.67%
2023-12-01 0 6.740 6.740 6.750 6.570 6.830 27,122,973 183,345,601 6.7598 5.688 5.688 5.696 5.544 5.764 32,140,886 5.7044 1.81%
2023-11-30 0 6.620 6.600 6.620 6.520 6.620 13,278,735 87,430,974 6.5843 5.586 5.570 5.586 5.502 5.586 15,735,381 5.5563 0.76%
2023-11-29 0 6.570 6.560 6.570 6.480 6.610 18,127,000 118,868,980 6.5576 5.544 5.536 5.544 5.468 5.578 21,480,604 5.5338 1.70%
2023-11-28 0 6.460 6.460 6.470 6.340 6.480 10,946,000 70,399,104 6.4315 5.451 5.451 5.460 5.350 5.468 12,971,076 5.4274 0.47%
2023-11-27 0 6.430 6.420 6.430 6.390 6.500 10,713,000 69,025,878 6.4432 5.426 5.418 5.426 5.392 5.485 12,694,969 5.4373 0.47%
2023-11-24 0 6.400 6.390 6.400 6.330 6.420 9,923,945 63,394,138 6.3880 5.401 5.392 5.401 5.342 5.418 11,759,934 5.3907 0.95%
2023-11-23 0 6.340 6.330 6.340 6.250 6.340 5,193,626 32,719,436 6.2999 5.350 5.342 5.350 5.274 5.350 6,154,478 5.3164 1.12%
2023-11-22 0 6.270 6.250 6.270 6.180 6.270 6,156,512 38,481,099 6.2505 5.291 5.274 5.291 5.215 5.291 7,295,504 5.2746 1.13%
2023-11-21 0 6.200 6.200 6.210 6.160 6.280 12,002,802 74,695,842 6.2232 5.232 5.232 5.240 5.198 5.300 14,223,392 5.2516 0.98%
2023-11-20 0 6.140 6.130 6.140 6.090 6.160 8,011,000 49,010,624 6.1179 5.181 5.173 5.181 5.139 5.198 9,493,083 5.1628 0.16%
2023-11-17 0 6.130 6.130 6.140 6.110 6.220 6,395,000 39,305,732 6.1463 5.173 5.173 5.181 5.156 5.249 7,578,113 5.1867 -1.13%
2023-11-16 0 6.200 6.190 6.200 6.070 6.200 13,104,056 80,597,366 6.1506 5.232 5.224 5.232 5.122 5.232 15,528,385 5.1903 1.64%
2023-11-15 0 6.100 6.090 6.100 6.060 6.130 7,374,000 44,885,846 6.0870 5.148 5.139 5.148 5.114 5.173 8,738,234 5.1367 1.50%
2023-11-14 0 6.010 6.010 6.030 6.010 6.130 7,515,900 45,374,948 6.0372 5.072 5.072 5.089 5.072 5.173 8,906,387 5.0947 -1.64%
2023-11-13 0 6.110 6.110 6.120 6.040 6.140 5,008,288 30,475,721 6.0851 5.156 5.156 5.165 5.097 5.181 5,934,851 5.1350 0.00%
2023-11-10 0 6.110 6.100 6.110 5.990 6.120 6,195,823 37,697,935 6.0844 5.156 5.148 5.156 5.055 5.165 7,342,087 5.1345 0.99%
2023-11-09 0 6.050 6.040 6.050 5.890 6.080 6,879,000 41,413,950 6.0203 5.105 5.097 5.105 4.970 5.131 8,151,656 5.0804 2.54%
2023-11-08 0 5.900 5.890 5.900 5.840 5.930 11,049,848 65,020,771 5.8843 4.979 4.970 4.979 4.928 5.004 13,094,136 4.9656 -1.01%
2023-11-07 0 5.960 5.950 5.960 5.900 5.980 8,063,152 47,929,518 5.9443 5.030 5.021 5.030 4.979 5.046 9,554,884 5.0162 0.51%
2023-11-06 0 5.930 5.920 5.930 5.910 6.100 12,148,674 72,541,688 5.9712 5.004 4.996 5.004 4.987 5.148 14,396,252 5.0389 -2.31%
2023-11-03 0 6.070 6.070 6.080 6.040 6.120 5,228,000 31,787,902 6.0803 5.122 5.122 5.131 5.097 5.165 6,195,211 5.1310 0.17%
2023-11-02 0 6.060 6.060 6.070 6.050 6.150 5,275,895 32,160,249 6.0957 5.114 5.114 5.122 5.105 5.190 6,251,967 5.1440 0.00%
2023-11-01 0 6.060 6.060 6.070 6.040 6.120 4,972,000 30,183,975 6.0708 5.114 5.114 5.122 5.097 5.165 5,891,850 5.1230 -1.30%
2023-10-31 0 6.140 6.110 6.140 6.000 6.140 13,189,000 80,123,190 6.0750 5.181 5.156 5.181 5.063 5.181 15,629,044 5.1266 1.49%
2023-10-30 0 6.050 6.050 6.070 6.040 6.220 10,570,000 64,395,185 6.0923 5.105 5.105 5.122 5.097 5.249 12,525,513 5.1411 -1.94%
2023-10-27 0 6.170 6.170 6.180 6.120 6.290 15,273,524 94,794,866 6.2065 5.207 5.207 5.215 5.165 5.308 18,099,218 5.2375 0.82%
2023-10-26 0 6.120 6.120 6.130 5.950 6.160 19,930,500 121,212,841 6.0818 5.165 5.165 5.173 5.021 5.198 23,617,762 5.1323 0.66%
2023-10-25 0 6.080 6.070 6.080 6.060 6.260 23,277,760 143,285,957 6.1555 5.131 5.122 5.131 5.114 5.283 27,584,285 5.1945 1.16%
2023-10-24 0 6.010 6.010 6.030 5.880 6.070 12,913,719 77,130,876 5.9728 5.072 5.072 5.089 4.962 5.122 15,302,835 5.0403 -0.17%
2023-10-20 0 6.020 6.010 6.020 5.950 6.070 7,962,000 47,913,333 6.0178 5.080 5.072 5.080 5.021 5.122 9,435,018 5.0782 0.67%
2023-10-19 0 5.980 5.980 5.990 5.950 6.120 9,730,300 58,450,525 6.0071 5.046 5.046 5.055 5.021 5.165 11,530,464 5.0692 -2.45%
2023-10-18 0 6.130 6.130 6.140 6.120 6.230 14,514,652 89,181,827 6.1443 5.173 5.173 5.181 5.165 5.257 17,199,950 5.1850 0.16%
2023-10-17 0 6.120 6.120 6.140 5.980 6.170 16,642,140 101,481,945 6.0979 5.165 5.165 5.181 5.046 5.207 19,721,036 5.1459 2.00%
2023-10-16 0 6.000 5.990 6.000 5.930 6.050 9,336,854 55,962,792 5.9938 5.063 5.055 5.063 5.004 5.105 11,064,228 5.0580 1.35%
2023-10-13 0 5.920 5.920 5.930 5.900 5.970 4,821,000 28,603,310 5.9331 4.996 4.996 5.004 4.979 5.038 5,712,914 5.0068 -0.17%
2023-10-12 0 5.930 5.920 5.930 5.920 6.010 9,115,800 54,319,394 5.9588 5.004 4.996 5.004 4.996 5.072 10,802,278 5.0285 -0.50%
2023-10-11 0 5.960 5.960 5.970 5.930 6.080 13,550,813 80,819,010 5.9641 5.030 5.030 5.038 5.004 5.131 16,057,795 5.0330 -0.83%
2023-10-10 0 6.010 6.000 6.010 5.960 6.130 5,732,510 34,493,119 6.0171 5.072 5.063 5.072 5.030 5.173 6,793,059 5.0777 -0.83%
2023-10-09 0 6.060 6.060 6.070 5.910 6.080 7,428,670 44,960,042 6.0522 5.114 5.114 5.122 4.987 5.131 8,803,019 5.1073 4.12%
2023-10-06 0 5.820 5.820 5.830 5.750 5.840 1,852,000 10,777,444 5.8194 4.911 4.911 4.920 4.852 4.928 2,194,631 4.9108 1.22%
2023-10-05 0 5.750 5.740 5.750 5.750 5.850 4,051,000 23,420,320 5.7814 4.852 4.844 4.852 4.852 4.937 4,800,459 4.8788 -1.71%
2023-10-04 0 5.850 5.850 5.860 5.810 5.900 4,361,241 25,483,159 5.8431 4.937 4.937 4.945 4.903 4.979 5,168,097 4.9309 -1.35%
2023-10-03 0 5.930 5.910 5.930 5.860 6.100 7,098,900 42,086,157 5.9285 5.004 4.987 5.004 4.945 5.148 8,412,239 5.0030 -3.42%
2023-09-29 0 6.140 6.140 6.150 6.100 6.200 3,575,473 21,979,519 6.1473 5.181 5.181 5.190 5.148 5.232 4,236,957 5.1876 0.66%
2023-09-28 0 6.100 6.090 6.100 6.070 6.190 12,196,000 74,852,604 6.1375 5.148 5.139 5.148 5.122 5.224 14,452,333 5.1793 2.01%
2023-09-27 0 5.980 5.970 5.980 5.970 6.060 6,067,861 36,477,283 6.0116 5.046 5.038 5.046 5.038 5.114 7,190,452 5.0730 -0.33%
2023-09-26 0 6.000 5.990 6.000 5.980 6.120 9,373,000 56,533,494 6.0315 5.063 5.055 5.063 5.046 5.165 11,107,061 5.0899 -1.15%
2023-09-25 0 6.070 6.070 6.080 6.050 6.150 12,311,852 75,010,008 6.0925 5.122 5.122 5.131 5.105 5.190 14,589,619 5.1413 -0.16%
2023-09-22 0 6.080 6.080 6.090 5.980 6.100 10,911,696 65,965,965 6.0454 5.131 5.131 5.139 5.046 5.148 12,930,425 5.1016 -0.16%
2023-09-21 0 6.090 6.090 6.100 6.060 6.200 11,488,162 70,052,757 6.0978 5.139 5.139 5.148 5.114 5.232 13,613,541 5.1458 -1.62%
2023-09-20 0 6.190 6.180 6.190 6.130 6.260 14,360,000 89,081,063 6.2034 5.224 5.215 5.224 5.173 5.283 17,016,686 5.2349 -0.32%
2023-09-19 0 6.210 6.160 6.210 6.060 6.220 21,115,700 130,140,819 6.1632 5.240 5.198 5.240 5.114 5.249 25,022,231 5.2010 2.48%
2023-09-18 0 6.060 6.060 6.070 5.970 6.090 21,851,000 131,772,517 6.0305 5.114 5.114 5.122 5.038 5.139 25,893,566 5.0890 2.36%
2023-09-15 0 5.920 5.920 5.940 5.900 6.090 24,798,514 148,187,365 5.9757 4.996 4.996 5.013 4.979 5.139 29,386,388 5.0427 -0.17%
2023-09-14 0 5.930 5.920 5.930 5.600 5.950 32,607,670 190,772,363 5.8505 5.004 4.996 5.004 4.726 5.021 38,640,285 4.9371 6.27%
2023-09-13 0 5.580 5.580 5.590 5.550 5.660 12,295,074 68,797,531 5.5955 4.709 4.709 4.717 4.684 4.776 14,569,737 4.7219 1.27%
2023-09-12 0 5.510 5.510 5.520 5.510 5.750 17,360,103 97,172,662 5.5975 4.650 4.650 4.658 4.650 4.852 20,571,826 4.7236 -2.82%
2023-09-11 0 5.670 5.660 5.670 5.640 5.790 19,454,356 110,738,834 5.6922 4.785 4.776 4.785 4.759 4.886 23,053,529 4.8036 -1.39%
2023-09-07 0 5.750 5.750 5.770 5.720 5.900 24,551,000 142,577,725 5.8074 4.852 4.852 4.869 4.827 4.979 29,093,082 4.9007 0.00%
2023-09-06 0 5.750 5.740 5.750 5.640 5.820 27,372,698 157,138,365 5.7407 4.852 4.844 4.852 4.759 4.911 32,436,811 4.8444 0.70%
2023-09-05 0 5.710 5.700 5.710 5.590 5.740 14,159,000 80,395,843 5.6781 4.819 4.810 4.819 4.717 4.844 16,778,500 4.7916 1.06%
2023-09-04 0 5.650 5.640 5.650 5.510 5.680 42,202,000 236,926,926 5.6141 4.768 4.759 4.768 4.650 4.793 50,009,623 4.7376 5.61%
2023-08-31 0 5.350 5.340 5.350 5.310 5.400 14,176,000 75,713,908 5.3410 4.515 4.506 4.515 4.481 4.557 16,798,645 4.5071 -0.37%
2023-08-30 0 5.370 5.360 5.370 5.350 5.480 17,009,400 91,914,124 5.4037 4.532 4.523 4.532 4.515 4.624 20,156,241 4.5601 -1.29%
2023-08-29 0 5.440 5.430 5.440 5.410 5.480 19,065,000 103,742,191 5.4415 4.591 4.582 4.591 4.565 4.624 22,592,139 4.5920 0.37%
2023-08-28 0 5.420 5.410 5.420 5.400 5.550 16,814,000 92,272,174 5.4878 4.574 4.565 4.574 4.557 4.684 19,924,691 4.6310 1.12%
2023-08-25 0 5.360 5.350 5.360 5.350 5.480 23,545,000 127,025,930 5.3950 4.523 4.515 4.523 4.515 4.624 27,900,966 4.5527 -2.90%
2023-08-24 0 5.520 5.510 5.520 5.490 5.610 10,167,000 56,172,605 5.5250 4.658 4.650 4.658 4.633 4.734 12,047,956 4.6624 -0.36%
2023-08-23 0 5.540 5.540 5.550 5.500 5.640 8,510,950 47,390,269 5.5682 4.675 4.675 4.684 4.641 4.759 10,085,527 4.6988 0.36%
2023-08-22 0 5.520 5.510 5.520 5.390 5.540 7,733,579 42,296,815 5.4692 4.658 4.650 4.658 4.549 4.675 9,164,338 4.6154 2.22%
2023-08-21 0 5.400 5.400 5.420 5.370 5.470 8,180,080 44,179,743 5.4009 4.557 4.557 4.574 4.532 4.616 9,693,444 4.5577 -1.28%
2023-08-18 0 5.470 5.470 5.500 5.470 5.570 6,571,000 36,297,970 5.5240 4.616 4.616 4.641 4.616 4.700 7,786,674 4.6615 0.18%
2023-08-17 0 5.460 5.460 5.470 5.370 5.480 5,998,800 32,529,935 5.4227 4.608 4.608 4.616 4.532 4.624 7,108,614 4.5761 -0.36%
2023-08-16 0 5.480 5.470 5.480 5.470 5.520 5,431,000 29,832,270 5.4930 4.624 4.616 4.624 4.616 4.658 6,435,768 4.6354 -0.36%
2023-08-15 0 5.500 5.490 5.500 5.500 5.580 7,098,976 39,255,988 5.5298 4.641 4.633 4.641 4.641 4.709 8,412,329 4.6665 -0.90%
2023-08-14 0 5.550 5.540 5.550 5.520 5.610 6,721,503 37,331,266 5.5540 4.684 4.675 4.684 4.658 4.734 7,965,021 4.6869 -1.42%
2023-08-11 0 5.630 5.620 5.630 5.620 5.780 7,037,288 39,916,487 5.6721 4.751 4.743 4.751 4.743 4.878 8,339,229 4.7866 -1.92%
2023-08-10 0 5.740 5.720 5.740 5.590 5.840 23,263,204 133,826,285 5.7527 4.844 4.827 4.844 4.717 4.928 27,567,036 4.8546 3.24%
2023-08-09 0 5.560 5.560 5.570 5.520 5.580 6,873,767 38,123,233 5.5462 4.692 4.692 4.700 4.658 4.709 8,145,455 4.6803 0.54%
2023-08-08 0 5.530 5.530 5.540 5.490 5.610 5,835,000 32,418,079 5.5558 4.667 4.667 4.675 4.633 4.734 6,914,510 4.6884 0.00%
2023-08-07 0 5.530 5.520 5.530 5.420 5.570 7,833,000 43,233,857 5.5195 4.667 4.658 4.667 4.574 4.700 9,282,152 4.6577 1.28%
2023-08-04 0 5.460 5.450 5.460 5.440 5.600 9,759,000 53,852,030 5.5182 4.608 4.599 4.608 4.591 4.726 11,564,474 4.6567 -0.91%
2023-08-03 0 5.510 5.500 5.510 5.480 5.560 11,143,209 61,511,073 5.5201 4.650 4.641 4.650 4.624 4.692 13,204,770 4.6582 0.00%
2023-08-02 0 5.510 5.510 5.520 5.510 5.680 14,737,298 81,955,963 5.5611 4.650 4.650 4.658 4.650 4.793 17,463,787 4.6929 -1.96%
2023-08-01 0 5.620 5.610 5.620 5.590 5.720 11,296,400 63,617,825 5.6317 4.743 4.734 4.743 4.717 4.827 13,386,302 4.7525 -0.18%
2023-07-31 0 5.630 5.620 5.630 5.620 5.810 19,953,760 113,467,439 5.6865 4.751 4.743 4.751 4.743 4.903 23,645,325 4.7987 -1.05%
2023-07-28 0 5.690 5.690 5.700 5.650 5.770 12,368,000 70,570,620 5.7059 4.802 4.802 4.810 4.768 4.869 14,656,154 4.8151 -0.18%
2023-07-27 0 5.700 5.690 5.700 5.680 5.840 17,512,720 100,362,458 5.7308 4.810 4.802 4.810 4.793 4.928 20,752,678 4.8361 -1.21%
2023-07-26 0 5.770 5.760 5.770 5.720 5.850 12,460,000 71,714,200 5.7556 4.869 4.861 4.869 4.827 4.937 14,765,175 4.8570 -0.69%
2023-07-25 0 5.810 5.800 5.810 5.700 5.830 8,001,000 46,278,720 5.7841 4.903 4.894 4.903 4.810 4.920 9,481,233 4.8811 3.38%
2023-07-24 0 5.620 5.620 5.640 5.620 5.800 8,251,001 46,844,800 5.6775 4.743 4.743 4.759 4.743 4.894 9,777,486 4.7911 -2.77%
2023-07-21 0 5.780 5.770 5.780 5.710 5.800 9,273,420 53,259,896 5.7433 4.878 4.869 4.878 4.819 4.894 10,989,058 4.8466 0.17%
2023-07-20 0 5.770 5.770 5.780 5.730 5.850 12,305,000 71,093,920 5.7776 4.869 4.869 4.878 4.835 4.937 14,581,499 4.8756 -0.35%
2023-07-19 0 5.790 5.790 5.800 5.730 5.800 6,211,341 35,825,891 5.7678 4.886 4.886 4.894 4.835 4.894 7,360,476 4.8673 1.05%
2023-07-18 0 5.730 5.730 5.740 5.700 5.870 12,459,450 71,476,797 5.7368 4.835 4.835 4.844 4.810 4.954 14,764,523 4.8411 -2.39%
2023-07-14 0 5.870 5.860 5.870 5.830 5.890 4,702,373 27,557,087 5.8603 4.954 4.945 4.954 4.920 4.970 5,572,340 4.9453 0.51%
2023-07-13 0 5.840 5.830 5.840 5.800 5.890 9,113,000 53,247,396 5.8430 4.928 4.920 4.928 4.894 4.970 10,798,960 4.9308 1.21%
2023-07-12 0 5.770 5.770 5.790 5.760 5.870 10,963,657 63,634,498 5.8041 4.869 4.869 4.886 4.861 4.954 12,991,999 4.8980 -0.86%
2023-07-11 0 5.820 5.800 5.820 5.760 5.840 9,116,531 52,917,058 5.8045 4.911 4.894 4.911 4.861 4.928 10,803,144 4.8983 0.00%
2023-07-10 0 5.820 5.810 5.820 5.780 5.870 6,102,000 35,476,340 5.8139 4.911 4.903 4.911 4.878 4.954 7,230,907 4.9062 0.87%
2023-07-07 0 5.770 5.760 5.770 5.740 5.850 10,852,000 62,824,435 5.7892 4.869 4.861 4.869 4.844 4.937 12,859,685 4.8854 -0.35%
2023-07-06 0 5.790 5.790 5.800 5.740 5.890 9,641,288 55,946,524 5.8028 4.886 4.886 4.894 4.844 4.970 11,424,984 4.8969 -1.70%
2023-07-05 0 5.890 5.880 5.890 5.820 6.010 37,097,000 217,931,240 5.8746 4.970 4.962 4.970 4.911 5.072 43,960,168 4.9575 -0.34%
2023-07-04 0 5.910 5.900 5.910 5.860 5.970 13,187,160 77,741,835 5.8953 4.987 4.979 4.987 4.945 5.038 15,626,864 4.9749 -0.17%
2023-07-03 0 5.920 5.910 5.920 5.810 5.950 8,178,767 48,301,474 5.9057 4.996 4.987 4.996 4.903 5.021 9,691,888 4.9837 1.72%
2023-06-30 0 5.820 5.810 5.820 5.630 5.840 8,315,500 48,066,135 5.7803 4.911 4.903 4.911 4.751 4.928 9,853,917 4.8779 3.19%
2023-06-29 0 5.640 5.630 5.640 5.610 5.740 10,068,000 56,747,289 5.6364 4.759 4.751 4.759 4.734 4.844 11,930,640 4.7564 -1.23%
2023-06-28 0 5.710 5.700 5.710 5.600 5.730 9,141,000 51,854,934 5.6728 4.819 4.810 4.819 4.726 4.835 10,832,140 4.7871 1.42%
2023-06-27 0 5.630 5.620 5.630 5.530 5.650 8,779,000 49,091,923 5.5920 4.751 4.743 4.751 4.667 4.768 10,403,168 4.7189 1.99%
2023-06-26 0 5.520 5.510 5.520 5.500 5.600 15,171,352 84,151,534 5.5467 4.658 4.650 4.658 4.641 4.726 17,978,143 4.6808 -0.36%
2023-06-23 0 5.540 5.530 5.540 5.540 5.780 4,991,798 27,794,562 5.5680 4.675 4.667 4.675 4.675 4.878 5,915,311 4.6987 -3.15%
2023-06-21 0 5.720 5.720 5.730 5.620 5.750 10,646,000 60,721,000 5.7036 4.827 4.827 4.835 4.743 4.852 12,615,574 4.8132 0.18%
2023-06-20 0 5.710 5.700 5.710 5.700 5.950 12,376,000 71,440,035 5.7725 4.819 4.810 4.819 4.810 5.021 14,665,634 4.8713 -3.22%
2023-06-19 0 5.900 5.880 5.900 5.830 5.910 7,577,949 44,589,349 5.8841 4.979 4.962 4.979 4.920 4.987 8,979,915 4.9655 0.17%
2023-06-16 0 5.890 5.880 5.890 5.860 5.990 18,754,888 110,677,192 5.9012 4.970 4.962 4.970 4.945 5.055 22,224,655 4.9799 1.11%
2023-06-15 0 6.280 6.270 6.280 6.150 6.320 15,658,224 97,838,378 6.2484 4.916 4.908 4.916 4.814 4.947 20,003,976 4.8909 0.64%
2023-06-14 0 6.240 6.230 6.240 6.220 6.420 13,264,000 83,240,465 6.2757 4.884 4.877 4.884 4.869 5.025 16,945,264 4.9123 -1.58%
2023-06-13 0 6.340 6.330 6.340 6.290 6.450 11,542,205 73,332,321 6.3534 4.963 4.955 4.963 4.924 5.049 14,745,605 4.9732 -1.25%
2023-06-12 0 6.420 6.420 6.430 6.380 6.580 7,869,914 50,925,382 6.4709 5.025 5.025 5.033 4.994 5.151 10,054,114 5.0651 -1.98%
2023-06-09 0 6.550 6.550 6.570 6.390 6.590 18,528,000 121,044,957 6.5331 5.127 5.127 5.143 5.002 5.158 23,670,224 5.1138 1.39%
2023-06-08 0 6.460 6.440 6.460 6.330 6.540 19,004,000 121,950,537 6.4171 5.057 5.041 5.057 4.955 5.119 24,278,332 5.0230 0.47%
2023-06-07 0 6.430 6.420 6.430 6.290 6.490 17,908,000 114,273,760 6.3812 5.033 5.025 5.033 4.924 5.080 22,878,151 4.9949 1.74%
2023-06-06 0 6.320 6.310 6.320 6.230 6.470 13,103,697 83,753,931 6.3916 4.947 4.939 4.947 4.877 5.064 16,740,471 5.0031 0.80%
2023-06-05 0 6.270 6.270 6.280 6.060 6.320 27,731,075 171,917,671 6.1995 4.908 4.908 4.916 4.743 4.947 35,427,502 4.8527 1.79%
2023-06-02 0 6.160 6.160 6.180 6.020 6.210 30,719,000 188,612,008 6.1399 4.822 4.822 4.837 4.712 4.861 39,244,690 4.8061 2.50%
2023-06-01 0 6.010 6.010 6.020 5.950 6.090 25,808,625 155,795,640 6.0366 4.704 4.704 4.712 4.657 4.767 32,971,499 4.7252 1.52%
2023-05-31 0 5.920 5.920 5.930 5.830 6.230 48,375,284 288,651,695 5.9669 4.634 4.634 4.642 4.563 4.877 61,801,264 4.6706 -5.28%
2023-05-30 0 6.250 6.250 6.260 6.240 6.370 22,359,000 140,879,382 6.3008 4.892 4.892 4.900 4.884 4.986 28,564,472 4.9320 -0.32%
2023-05-29 0 6.270 6.270 6.280 6.250 6.490 33,009,000 208,882,600 6.3280 4.908 4.908 4.916 4.892 5.080 42,170,252 4.9533 -5.86%
2023-05-25 0 6.660 6.660 6.670 6.580 6.750 19,726,500 131,482,040 6.6652 5.213 5.213 5.221 5.151 5.284 25,201,353 5.2173 -0.75%
2023-05-24 0 6.710 6.700 6.710 6.690 6.940 25,146,233 170,232,501 6.7697 5.252 5.244 5.252 5.237 5.432 32,125,268 5.2990 -3.17%
2023-05-23 0 6.930 6.920 6.930 6.910 7.050 14,067,000 98,507,365 7.0027 5.424 5.417 5.424 5.409 5.518 17,971,127 5.4814 0.00%
2023-05-22 0 6.930 6.910 6.930 6.870 7.050 13,560,126 94,419,476 6.9630 5.424 5.409 5.424 5.378 5.518 17,323,576 5.4503 -0.14%
2023-05-19 0 6.940 6.940 6.950 6.810 7.000 16,210,000 112,042,231 6.9119 5.432 5.432 5.440 5.331 5.479 20,708,891 5.4103 -0.14%
2023-05-18 0 6.950 6.940 6.950 6.890 7.020 3,735,000 26,018,297 6.9661 5.440 5.432 5.440 5.393 5.495 4,771,604 5.4527 1.16%
2023-05-17 0 6.870 6.850 6.870 6.850 7.050 6,389,000 44,219,357 6.9212 5.378 5.362 5.378 5.362 5.518 8,162,190 5.4176 -1.29%
2023-05-16 0 6.960 6.960 6.970 6.950 7.140 12,009,500 84,462,865 7.0330 5.448 5.448 5.456 5.440 5.589 15,342,593 5.5051 -1.42%
2023-05-15 0 7.060 7.060 7.070 6.710 7.100 21,473,000 149,023,466 6.9400 5.526 5.526 5.534 5.252 5.558 27,432,573 5.4324 4.44%
2023-05-12 0 6.760 6.760 6.790 6.760 6.970 12,944,000 88,355,674 6.8260 5.291 5.291 5.315 5.291 5.456 16,536,452 5.3431 -2.59%
2023-05-11 0 6.940 6.930 6.940 6.820 6.990 8,770,779 60,529,916 6.9013 5.432 5.424 5.432 5.338 5.471 11,205,003 5.4020 0.58%
2023-05-10 0 6.900 6.900 6.910 6.900 7.030 9,200,858 63,912,648 6.9464 5.401 5.401 5.409 5.401 5.503 11,754,446 5.4373 -1.71%
2023-05-09 0 7.020 7.020 7.030 6.950 7.190 19,306,515 136,778,352 7.0846 5.495 5.495 5.503 5.440 5.628 24,664,807 5.5455 0.14%
2023-05-08 0 7.010 7.010 7.030 6.670 7.050 23,275,151 161,301,575 6.9302 5.487 5.487 5.503 5.221 5.518 29,734,890 5.4247 4.63%
2023-05-05 0 6.700 6.690 6.700 6.640 6.790 9,186,000 61,608,595 6.7068 5.244 5.237 5.244 5.197 5.315 11,735,464 5.2498 0.00%
2023-05-04 0 6.700 6.700 6.710 6.540 6.760 11,320,000 75,810,372 6.6970 5.244 5.244 5.252 5.119 5.291 14,461,730 5.2421 1.36%
2023-05-03 0 6.610 6.610 6.630 6.550 6.640 3,497,143 23,061,453 6.5944 5.174 5.174 5.190 5.127 5.197 4,467,733 5.1618 -1.34%
2023-05-02 0 6.700 6.700 6.720 6.570 6.780 4,096,300 27,285,672 6.6611 5.244 5.244 5.260 5.143 5.307 5,233,179 5.2140 -0.30%
2023-04-28 0 6.720 6.720 6.730 6.550 6.770 22,980,800 154,083,653 6.7049 5.260 5.260 5.268 5.127 5.299 29,358,845 5.2483 2.28%
2023-04-27 0 6.570 6.560 6.570 6.400 6.580 9,842,558 63,913,946 6.4936 5.143 5.135 5.143 5.010 5.151 12,574,242 5.0829 1.08%
2023-04-26 0 6.500 6.490 6.500 6.370 6.590 11,410,957 73,790,456 6.4666 5.088 5.080 5.088 4.986 5.158 14,577,931 5.0618 -0.61%
2023-04-25 0 6.540 6.530 6.540 6.460 6.650 15,224,492 99,471,998 6.5337 5.119 5.111 5.119 5.057 5.205 19,449,867 5.1143 -0.91%
2023-04-24 0 6.600 6.600 6.630 6.550 6.730 10,059,545 66,666,333 6.6272 5.166 5.166 5.190 5.127 5.268 12,851,451 5.1875 -1.64%
2023-04-21 0 6.710 6.700 6.710 6.650 6.790 19,201,000 128,983,965 6.7176 5.252 5.244 5.252 5.205 5.315 24,530,007 5.2582 0.15%
2023-04-20 0 6.700 6.690 6.700 6.560 6.730 25,627,140 170,457,328 6.6514 5.244 5.237 5.244 5.135 5.268 32,739,645 5.2065 -0.15%
2023-04-19 0 6.710 6.710 6.720 6.440 6.750 44,272,862 294,403,254 6.6497 5.252 5.252 5.260 5.041 5.284 56,560,264 5.2051 3.23%
2023-04-18 0 6.500 6.490 6.500 6.230 6.520 35,567,485 228,449,291 6.4230 5.088 5.080 5.088 4.877 5.104 45,438,814 5.0276 4.17%
2023-04-17 0 6.240 6.230 6.240 5.990 6.250 18,779,799 115,912,849 6.1722 4.884 4.877 4.884 4.689 4.892 23,991,907 4.8313 3.31%
2023-04-14 0 6.040 6.040 6.050 5.880 6.080 20,545,108 123,801,344 6.0258 4.728 4.728 4.736 4.603 4.759 26,247,156 4.7168 1.85%
2023-04-13 0 5.930 5.920 5.930 5.830 5.980 10,166,690 60,183,293 5.9197 4.642 4.634 4.642 4.563 4.681 12,988,333 4.6336 1.37%
2023-04-12 0 5.850 5.830 5.850 5.800 5.910 10,141,100 59,489,808 5.8662 4.579 4.563 4.579 4.540 4.626 12,955,641 4.5918 0.86%
2023-04-11 0 5.800 5.790 5.800 5.760 5.890 26,065,200 151,051,767 5.7952 4.540 4.532 4.540 4.509 4.610 33,299,283 4.5362 -1.53%
2023-04-06 0 5.890 5.890 5.900 5.860 5.990 10,071,463 59,527,238 5.9105 4.610 4.610 4.618 4.587 4.689 12,866,677 4.6265 -1.83%
2023-04-04 0 6.000 6.000 6.010 5.950 6.060 11,875,125 71,409,546 6.0134 4.697 4.697 4.704 4.657 4.743 15,170,923 4.7070 0.67%
2023-04-03 0 5.960 5.950 5.960 5.930 6.090 23,530,000 141,622,270 6.0188 4.665 4.657 4.665 4.642 4.767 30,060,469 4.7112 0.17%
2023-03-31 0 5.950 5.950 5.960 5.920 6.040 17,131,550 102,450,453 5.9802 4.657 4.657 4.665 4.634 4.728 21,886,206 4.6811 -1.16%
2023-03-30 0 6.020 6.010 6.020 5.780 6.040 40,136,070 238,318,828 5.9378 4.712 4.704 4.712 4.524 4.728 51,275,355 4.6478 3.26%
2023-03-29 0 5.830 5.820 5.830 5.800 5.940 19,400,166 113,289,372 5.8396 4.563 4.556 4.563 4.540 4.650 24,784,449 4.5710 -1.02%
2023-03-28 0 5.890 5.880 5.890 5.850 5.980 11,336,000 66,840,406 5.8963 4.610 4.603 4.610 4.579 4.681 14,482,171 4.6154 0.17%
2023-03-27 0 5.880 5.860 5.880 5.850 6.050 39,869,000 235,064,519 5.8959 4.603 4.587 4.603 4.579 4.736 50,934,163 4.6151 -0.51%
2023-03-24 0 5.910 5.910 5.920 5.900 6.300 67,818,010 408,315,923 6.0208 4.626 4.626 4.634 4.618 4.931 86,640,085 4.7128 -8.51%
2023-03-23 0 6.460 6.460 6.470 6.360 6.520 12,013,330 77,515,362 6.4524 5.057 5.057 5.064 4.978 5.104 15,347,486 5.0507 1.25%
2023-03-22 0 6.380 6.360 6.380 6.270 6.430 11,698,534 74,468,065 6.3656 4.994 4.978 4.994 4.908 5.033 14,945,322 4.9827 1.27%
2023-03-21 0 6.300 6.300 6.310 6.200 6.340 11,577,534 72,356,366 6.2497 4.931 4.931 4.939 4.853 4.963 14,790,740 4.8920 -0.16%
2023-03-20 0 6.310 6.310 6.320 6.220 6.370 17,451,182 110,078,713 6.3078 4.939 4.939 4.947 4.869 4.986 22,294,548 4.9375 0.64%
2023-03-17 0 6.270 6.270 6.280 6.140 6.340 17,966,606 112,526,523 6.2631 4.908 4.908 4.916 4.806 4.963 22,953,022 4.9025 2.62%
2023-03-16 0 6.110 6.100 6.110 6.070 6.290 18,018,000 110,707,590 6.1443 4.783 4.775 4.783 4.751 4.924 23,018,680 4.8095 -4.08%
2023-03-15 0 6.370 6.370 6.400 6.270 6.400 10,762,123 68,281,806 6.3446 4.986 4.986 5.010 4.908 5.010 13,749,021 4.9663 1.27%
2023-03-14 0 6.290 6.280 6.290 6.260 6.450 14,231,390 90,499,197 6.3591 4.924 4.916 4.924 4.900 5.049 18,181,142 4.9776 -0.63%
2023-03-13 0 6.330 6.330 6.340 6.100 6.360 13,555,560 84,901,092 6.2632 4.955 4.955 4.963 4.775 4.978 17,317,743 4.9025 3.09%
2023-03-10 0 6.140 6.130 6.140 6.080 6.200 14,254,446 87,386,689 6.1305 4.806 4.798 4.806 4.759 4.853 18,210,596 4.7987 -1.13%
2023-03-09 0 6.210 6.210 6.220 6.190 6.420 11,398,801 71,549,440 6.2769 4.861 4.861 4.869 4.845 5.025 14,562,401 4.9133 -1.58%
2023-03-08 0 6.310 6.300 6.310 6.260 6.510 21,645,000 137,152,067 6.3364 4.939 4.931 4.939 4.900 5.096 27,652,310 4.9599 -4.10%
2023-03-07 0 6.580 6.580 6.590 6.390 6.670 32,677,969 215,159,363 6.5842 5.151 5.151 5.158 5.002 5.221 41,747,347 5.1538 2.33%
2023-03-06 0 6.430 6.430 6.440 6.300 6.450 20,268,876 129,471,690 6.3877 5.033 5.033 5.041 4.931 5.049 25,894,259 5.0000 1.10%
2023-03-03 0 6.360 6.360 6.370 6.240 6.400 7,513,150 47,571,165 6.3317 4.978 4.978 4.986 4.884 5.010 9,598,335 4.9562 1.11%
2023-03-02 0 6.290 6.280 6.290 6.200 6.320 5,245,657 32,882,724 6.2686 4.924 4.916 4.924 4.853 4.947 6,701,526 4.9068 0.96%
2023-03-01 0 6.230 6.220 6.230 6.110 6.250 9,968,478 61,704,373 6.1899 4.877 4.869 4.877 4.783 4.892 12,735,109 4.8452 2.64%
2023-02-28 0 6.070 6.070 6.090 6.060 6.280 12,693,000 78,032,074 6.1476 4.751 4.751 4.767 4.743 4.916 16,215,790 4.8121 -2.41%
2023-02-27 0 6.220 6.220 6.230 6.210 6.420 9,220,000 58,200,564 6.3124 4.869 4.869 4.877 4.861 5.025 11,778,900 4.9411 -1.11%
2023-02-24 0 6.290 6.290 6.300 6.280 6.470 14,060,800 89,114,229 6.3378 4.924 4.924 4.931 4.916 5.064 17,963,206 4.9609 -2.33%
2023-02-23 0 6.440 6.420 6.440 6.400 6.550 22,136,690 143,279,583 6.4725 5.041 5.025 5.041 5.010 5.127 28,280,463 5.0664 1.90%
2023-02-22 0 6.320 6.310 6.320 6.250 6.340 13,465,369 84,934,418 6.3076 4.947 4.939 4.947 4.892 4.963 17,202,521 4.9373 0.16%
2023-02-21 0 6.310 6.300 6.310 6.160 6.350 15,457,000 97,466,206 6.3056 4.939 4.931 4.939 4.822 4.970 19,746,905 4.9358 2.27%
2023-02-20 0 6.170 6.170 6.180 6.020 6.240 14,440,070 89,062,966 6.1678 4.830 4.830 4.837 4.712 4.884 18,447,738 4.8279 1.48%
2023-02-17 0 6.080 6.060 6.080 5.950 6.120 13,508,131 81,890,569 6.0623 4.759 4.743 4.759 4.657 4.790 17,257,151 4.7453 2.18%
2023-02-16 0 5.950 5.950 5.960 5.900 6.070 9,351,026 55,895,592 5.9775 4.657 4.657 4.665 4.618 4.751 11,946,291 4.6789 0.34%
2023-02-15 0 5.930 5.920 5.930 5.900 6.090 16,994,088 101,293,124 5.9605 4.642 4.634 4.642 4.618 4.767 21,710,593 4.6656 -2.31%
2023-02-14 0 6.070 6.060 6.070 5.930 6.100 9,432,549 56,988,246 6.0417 4.751 4.743 4.751 4.642 4.775 12,050,440 4.7291 1.34%
2023-02-13 0 5.990 5.980 5.990 5.910 6.010 10,295,962 61,220,511 5.9461 4.689 4.681 4.689 4.626 4.704 13,153,483 4.6543 0.50%
2023-02-10 0 5.960 5.960 5.970 5.890 6.020 18,615,998 110,886,128 5.9565 4.665 4.665 4.673 4.610 4.712 23,782,645 4.6625 -0.67%
2023-02-09 0 6.000 6.000 6.010 5.980 6.100 17,724,178 106,605,253 6.0147 4.697 4.697 4.704 4.681 4.775 22,643,311 4.7080 -1.64%
2023-02-08 0 6.100 6.090 6.100 6.060 6.270 10,239,651 62,872,634 6.1401 4.775 4.767 4.775 4.743 4.908 13,081,543 4.8062 -0.33%
2023-02-07 0 6.120 6.110 6.120 6.030 6.160 17,772,834 108,396,798 6.0990 4.790 4.783 4.790 4.720 4.822 22,705,471 4.7740 1.32%
2023-02-06 0 6.040 6.030 6.040 6.000 6.100 14,705,472 88,969,149 6.0501 4.728 4.720 4.728 4.697 4.775 18,786,799 4.7357 -1.15%
2023-02-03 0 6.110 6.100 6.110 6.080 6.290 20,834,059 128,058,698 6.1466 4.783 4.775 4.783 4.759 4.924 26,616,302 4.8113 -3.02%
2023-02-02 0 6.300 6.290 6.300 6.250 6.380 14,633,000 92,307,004 6.3081 4.931 4.924 4.931 4.892 4.994 18,694,214 4.9377 -0.63%
2023-02-01 0 6.340 6.330 6.340 6.160 6.340 18,850,235 117,576,634 6.2374 4.963 4.955 4.963 4.822 4.963 24,081,892 4.8824 1.12%
2023-01-31 0 6.270 6.270 6.280 6.200 6.330 21,446,676 134,323,270 6.2631 4.908 4.908 4.916 4.853 4.955 27,398,944 4.9025 -1.26%
2023-01-30 0 6.350 6.340 6.350 6.340 6.600 11,561,670 74,174,392 6.4155 4.970 4.963 4.970 4.963 5.166 14,770,473 5.0218 -2.31%
2023-01-27 0 6.500 6.500 6.510 6.420 6.580 6,690,000 43,294,395 6.4715 5.088 5.088 5.096 5.025 5.151 8,546,729 5.0656 -0.61%
2023-01-26 0 6.540 6.530 6.540 6.490 6.680 7,930,165 51,846,397 6.5379 5.119 5.111 5.119 5.080 5.229 10,131,087 5.1176 -1.06%
2023-01-20 0 6.610 6.610 6.620 6.350 6.610 16,595,514 108,409,239 6.5324 5.174 5.174 5.182 4.970 5.174 21,201,400 5.1133 4.09%
2023-01-19 0 6.350 6.340 6.350 6.310 6.510 8,825,120 56,122,455 6.3594 4.970 4.963 4.970 4.939 5.096 11,274,426 4.9779 -1.85%
2023-01-18 0 6.470 6.460 6.470 6.420 6.570 9,267,000 59,921,340 6.4661 5.064 5.057 5.064 5.025 5.143 11,838,945 5.0614 0.00%
2023-01-17 0 6.470 6.470 6.480 6.440 6.630 10,771,450 69,913,921 6.4907 5.064 5.064 5.072 5.041 5.190 13,760,937 5.0806 -2.41%
2023-01-16 0 6.630 6.630 6.640 6.600 6.700 6,710,000 44,617,012 6.6493 5.190 5.190 5.197 5.166 5.244 8,572,280 5.2048 0.15%
2023-01-13 0 6.620 6.610 6.620 6.570 6.770 15,696,001 104,238,443 6.6411 5.182 5.174 5.182 5.143 5.299 20,052,238 5.1983 0.76%
2023-01-12 0 6.570 6.560 6.570 6.470 6.630 12,643,593 82,728,374 6.5431 5.143 5.135 5.143 5.064 5.190 16,152,671 5.1217 0.15%
2023-01-11 0 6.560 6.550 6.560 6.240 6.650 23,271,613 151,586,429 6.5138 5.135 5.127 5.135 4.884 5.205 29,730,370 5.0987 4.79%
2023-01-10 0 6.260 6.250 6.260 6.180 6.310 8,760,332 54,533,882 6.2251 4.900 4.892 4.900 4.837 4.939 11,191,657 4.8727 -0.32%
2023-01-09 0 6.280 6.270 6.280 6.120 6.310 18,109,434 112,525,430 6.2136 4.916 4.908 4.916 4.790 4.939 23,135,490 4.8638 1.62%
2023-01-06 0 6.180 6.170 6.180 6.180 6.280 13,930,029 86,639,608 6.2196 4.837 4.830 4.837 4.837 4.916 17,796,141 4.8684 -0.64%
2023-01-05 0 6.220 6.210 6.220 6.080 6.260 12,893,261 79,825,800 6.1913 4.869 4.861 4.869 4.759 4.900 16,471,631 4.8463 0.16%
2023-01-04 0 6.210 6.210 6.220 6.200 6.460 16,469,310 103,471,229 6.2827 4.861 4.861 4.869 4.853 5.057 21,040,169 4.9178 -3.57%
2023-01-03 0 6.440 6.430 6.440 6.240 6.480 8,927,903 56,957,930 6.3798 5.041 5.033 5.041 4.884 5.072 11,405,735 4.9938 1.42%
2022-12-30 0 6.350 6.340 6.350 6.290 6.450 8,208,974 51,974,403 6.3314 4.970 4.963 4.970 4.924 5.049 10,487,276 4.9559 0.16%
2022-12-29 0 6.340 6.340 6.350 6.320 6.480 6,314,000 40,251,740 6.3750 4.963 4.963 4.970 4.947 5.072 8,066,375 4.9901 -2.46%
2022-12-28 0 6.500 6.500 6.510 6.420 6.590 10,268,000 66,790,520 6.5047 5.088 5.088 5.096 5.025 5.158 13,117,760 5.0916 2.04%
2022-12-23 0 6.370 6.370 6.380 6.350 6.500 7,160,048 45,970,273 6.4204 4.986 4.986 4.994 4.970 5.088 9,147,233 5.0256 -1.70%
2022-12-22 0 6.480 6.470 6.480 6.420 6.700 7,401,500 48,370,444 6.5352 5.072 5.064 5.072 5.025 5.244 9,455,698 5.1155 -2.41%
2022-12-21 0 6.640 6.630 6.640 6.550 6.720 3,695,503 24,394,033 6.6010 5.197 5.190 5.197 5.127 5.260 4,721,146 5.1670 0.00%
2022-12-20 0 6.640 6.620 6.640 6.560 6.720 6,768,958 45,039,198 6.6538 5.197 5.182 5.197 5.135 5.260 8,647,601 5.2083 0.45%
2022-12-19 0 6.610 6.600 6.610 6.520 6.810 14,026,860 93,154,236 6.6411 5.174 5.166 5.174 5.104 5.331 17,919,847 5.1984 -2.94%
2022-12-16 0 6.810 6.790 6.810 6.670 6.900 14,119,385 95,971,734 6.7972 5.331 5.315 5.331 5.221 5.401 18,038,051 5.3205 1.34%
2022-12-15 0 6.720 6.720 6.730 6.650 6.940 7,561,715 50,848,700 6.7245 5.260 5.260 5.268 5.205 5.432 9,660,378 5.2636 -2.04%
2022-12-14 0 6.860 6.850 6.860 6.700 6.930 8,180,936 56,171,684 6.8662 5.370 5.362 5.370 5.244 5.424 10,451,457 5.3745 2.69%
2022-12-13 0 6.680 6.680 6.690 6.640 6.770 6,751,024 45,195,894 6.6947 5.229 5.229 5.237 5.197 5.299 8,624,690 5.2403 -0.74%
2022-12-12 0 6.730 6.700 6.730 6.590 6.730 8,140,726 54,261,950 6.6655 5.268 5.244 5.268 5.158 5.268 10,400,087 5.2175 0.90%
2022-12-09 0 6.670 6.670 6.680 6.640 6.770 10,608,530 70,926,771 6.6858 5.221 5.221 5.229 5.197 5.299 13,552,800 5.2334 -0.15%
2022-12-08 0 6.680 6.670 6.680 6.620 6.820 9,285,500 62,202,570 6.6989 5.229 5.221 5.229 5.182 5.338 11,862,579 5.2436 -0.89%
2022-12-07 0 6.740 6.740 6.770 6.740 7.040 12,892,900 88,343,482 6.8521 5.276 5.276 5.299 5.276 5.511 16,471,170 5.3635 -3.99%
2022-12-06 0 7.020 7.010 7.020 6.920 7.050 15,173,476 105,826,941 6.9745 5.495 5.487 5.495 5.417 5.518 19,384,692 5.4593 -0.14%
2022-12-05 0 7.030 7.030 7.040 6.820 7.060 13,700,587 95,132,501 6.9437 5.503 5.503 5.511 5.338 5.526 17,503,021 5.4352 3.38%
2022-12-02 0 6.800 6.800 6.810 6.770 7.150 18,131,005 124,847,917 6.8859 5.323 5.323 5.331 5.299 5.597 23,163,048 5.3900 -4.49%
2022-12-01 0 7.120 7.120 7.130 7.040 7.250 19,089,385 135,676,310 7.1074 5.573 5.573 5.581 5.511 5.675 24,387,415 5.5634 -0.56%
2022-11-30 0 7.160 7.160 7.170 6.860 7.190 37,646,647 267,098,914 7.0949 5.605 5.605 5.612 5.370 5.628 48,095,022 5.5536 2.87%
2022-11-29 0 6.960 6.960 6.970 6.710 6.990 17,680,065 121,428,417 6.8681 5.448 5.448 5.456 5.252 5.471 22,586,955 5.3760 4.50%
2022-11-28 0 6.660 6.660 6.670 6.640 6.830 16,372,072 109,732,951 6.7024 5.213 5.213 5.221 5.197 5.346 20,915,944 5.2464 -3.76%
2022-11-25 0 6.920 6.910 6.920 6.640 6.930 18,467,734 126,046,978 6.8253 5.417 5.409 5.417 5.197 5.424 23,593,232 5.3425 3.28%
2022-11-24 0 6.700 6.700 6.710 6.610 6.830 12,401,500 83,527,399 6.7353 5.244 5.244 5.252 5.174 5.346 15,843,388 5.2721 -0.74%
2022-11-23 0 6.750 6.740 6.750 6.570 6.860 22,143,144 149,748,440 6.7627 5.284 5.276 5.284 5.143 5.370 28,288,708 5.2936 4.33%
2022-11-22 0 6.470 6.460 6.470 6.270 6.600 11,407,722 73,723,406 6.4626 5.064 5.057 5.064 4.908 5.166 14,573,798 5.0586 2.70%
2022-11-21 0 6.300 6.280 6.300 6.230 6.340 6,635,199 41,652,014 6.2774 4.931 4.916 4.931 4.877 4.963 8,476,719 4.9137 -1.41%
2022-11-18 0 6.390 6.390 6.400 6.300 6.480 14,798,556 94,267,234 6.3700 5.002 5.002 5.010 4.931 5.072 18,905,718 4.9862 0.31%
2022-11-17 0 6.370 6.370 6.380 6.240 6.560 16,362,834 103,724,687 6.3390 4.986 4.986 4.994 4.884 5.135 20,904,142 4.9619 -3.34%
2022-11-16 0 6.590 6.570 6.590 6.490 6.620 10,300,476 67,764,059 6.5787 5.158 5.143 5.158 5.080 5.182 13,159,250 5.1495 0.92%
2022-11-15 0 6.530 6.520 6.530 6.370 6.620 14,348,073 93,362,333 6.5070 5.111 5.104 5.111 4.986 5.182 18,330,208 5.0934 2.19%
2022-11-14 0 6.390 6.380 6.390 6.330 6.600 17,667,613 113,661,213 6.4333 5.002 4.994 5.002 4.955 5.166 22,571,047 5.0357 -0.62%
2022-11-11 0 6.430 6.420 6.430 6.260 6.470 14,446,005 92,195,103 6.3820 5.033 5.025 5.033 4.900 5.064 18,455,320 4.9956 2.72%
2022-11-10 0 6.260 6.240 6.260 6.010 6.270 9,449,649 58,248,439 6.1641 4.900 4.884 4.900 4.704 4.908 12,072,286 4.8250 -0.16%
2022-11-09 0 6.270 6.250 6.270 6.220 6.430 15,074,351 95,621,630 6.3433 4.908 4.892 4.908 4.869 5.033 19,258,056 4.9653 -0.63%
2022-11-08 0 6.310 6.310 6.320 6.260 6.440 7,621,000 48,405,725 6.3516 4.939 4.939 4.947 4.900 5.041 9,736,117 4.9718 -1.25%
2022-11-07 0 6.390 6.360 6.390 6.230 6.450 9,583,724 60,893,162 6.3538 5.002 4.978 5.002 4.877 5.049 12,243,572 4.9735 2.57%
2022-11-04 0 6.230 6.230 6.240 5.980 6.300 14,438,869 89,754,474 6.2162 4.877 4.877 4.884 4.681 4.931 18,446,204 4.8657 4.36%
2022-11-03 0 5.970 5.960 5.970 5.910 6.060 10,903,826 65,173,241 5.9771 4.673 4.665 4.673 4.626 4.743 13,930,052 4.6786 -1.49%
2022-11-02 0 6.060 6.040 6.060 5.860 6.130 16,035,054 95,938,811 5.9831 4.743 4.728 4.743 4.587 4.798 20,485,391 4.6833 1.68%
2022-11-01 0 5.960 5.950 5.960 5.700 6.010 15,322,949 89,964,002 5.8712 4.665 4.657 4.665 4.462 4.704 19,575,650 4.5957 3.11%
2022-10-31 0 5.780 5.760 5.780 5.720 6.160 24,807,051 146,653,090 5.9118 4.524 4.509 4.524 4.477 4.822 31,691,950 4.6275 -5.86%
2022-10-28 0 6.140 6.130 6.140 6.100 6.450 18,890,358 118,210,479 6.2577 4.806 4.798 4.806 4.775 5.049 24,133,150 4.8983 -3.46%
2022-10-27 0 6.360 6.360 6.370 6.350 6.530 11,490,268 73,684,139 6.4127 4.978 4.978 4.986 4.970 5.111 14,679,254 5.0196 0.00%
2022-10-26 0 6.360 6.350 6.360 6.280 6.590 15,251,195 97,614,236 6.4004 4.978 4.970 4.978 4.916 5.158 19,483,981 5.0100 -2.90%
2022-10-25 0 6.550 6.540 6.550 6.320 6.580 20,785,573 134,747,311 6.4827 5.127 5.119 5.127 4.947 5.151 26,554,359 5.0744 3.31%
2022-10-24 0 6.340 6.340 6.350 6.280 6.800 24,301,046 157,960,589 6.5002 4.963 4.963 4.970 4.916 5.323 31,045,510 5.0880 -6.76%
2022-10-21 0 6.800 6.800 6.810 6.700 6.870 10,005,073 67,997,787 6.7963 5.323 5.323 5.331 5.244 5.378 12,781,861 5.3199 1.04%
2022-10-20 0 6.730 6.710 6.730 6.670 6.830 10,444,899 70,355,211 6.7358 5.268 5.252 5.268 5.221 5.346 13,343,755 5.2725 -1.46%
2022-10-19 0 6.830 6.830 6.840 6.730 7.050 17,032,257 117,905,175 6.9225 5.346 5.346 5.354 5.268 5.518 21,759,356 5.4186 0.00%
2022-10-18 0 6.830 6.830 6.840 6.760 6.970 8,758,300 59,787,016 6.8263 5.346 5.346 5.354 5.291 5.456 11,189,061 5.3433 -0.58%
2022-10-17 0 6.870 6.870 6.880 6.600 6.940 15,082,266 101,952,867 6.7598 5.378 5.378 5.385 5.166 5.432 19,268,168 5.2913 -1.43%
2022-10-14 0 6.970 6.960 6.970 6.930 7.230 28,715,636 202,066,303 7.0368 5.456 5.448 5.456 5.424 5.659 36,685,316 5.5081 -1.97%
2022-10-13 0 7.110 7.110 7.120 7.010 7.620 31,398,610 225,624,214 7.1858 5.565 5.565 5.573 5.487 5.965 40,112,917 5.6247 -6.20%
2022-10-12 0 7.580 7.580 7.590 7.450 7.680 19,358,532 146,315,001 7.5582 5.933 5.933 5.941 5.832 6.012 24,731,260 5.9162 -0.26%
2022-10-11 0 7.600 7.600 7.610 7.460 7.760 13,090,185 99,521,477 7.6028 5.949 5.949 5.957 5.839 6.074 16,723,209 5.9511 -0.91%
2022-10-10 0 7.670 7.660 7.670 7.580 7.850 25,619,691 198,008,182 7.7287 6.004 5.996 6.004 5.933 6.145 32,730,129 6.0497 -2.04%
2022-10-07 0 7.830 7.820 7.830 7.780 8.000 7,003,000 54,887,503 7.8377 6.129 6.121 6.129 6.090 6.262 8,946,599 6.1350 -1.14%
2022-10-06 0 7.920 7.920 7.930 7.750 8.040 11,782,379 93,312,412 7.9197 6.199 6.199 6.207 6.066 6.293 15,052,437 6.1992 1.54%
2022-10-05 0 7.800 7.800 7.810 7.350 7.830 16,057,468 122,918,032 7.6549 6.105 6.105 6.113 5.753 6.129 20,514,026 5.9919 8.48%
2022-10-03 0 7.190 7.180 7.190 7.010 7.190 5,476,703 38,816,706 7.0876 5.628 5.620 5.628 5.487 5.628 6,996,696 5.5479 0.98%
2022-09-30 0 7.120 7.120 7.140 7.060 7.300 12,145,593 87,188,873 7.1786 5.573 5.573 5.589 5.526 5.714 15,516,457 5.6191 0.42%
2022-09-29 0 7.090 7.070 7.090 7.050 7.320 9,063,253 64,752,001 7.1445 5.550 5.534 5.550 5.518 5.730 11,578,650 5.5924 2.46%
2022-09-28 0 6.920 6.910 6.920 6.910 7.300 17,114,507 120,920,235 7.0654 5.417 5.409 5.417 5.409 5.714 21,864,433 5.5305 -3.62%
2022-09-27 0 7.180 7.170 7.180 7.050 7.300 17,253,352 123,327,354 7.1480 5.620 5.612 5.620 5.518 5.714 22,041,813 5.5952 -0.55%
2022-09-26 0 7.220 7.210 7.220 7.160 7.610 29,211,604 215,669,441 7.3830 5.651 5.644 5.651 5.605 5.957 37,318,934 5.7791 -5.74%
2022-09-23 0 7.660 7.640 7.660 7.580 8.130 42,992,340 340,248,252 7.9142 5.996 5.980 5.996 5.933 6.364 54,924,348 6.1949 -3.28%
2022-09-22 0 7.920 7.920 7.930 7.370 7.990 32,999,285 255,639,818 7.7468 6.199 6.199 6.207 5.769 6.254 42,157,841 6.0639 5.32%
2022-09-21 0 7.520 7.520 7.540 7.260 7.580 20,099,018 150,088,175 7.4674 5.886 5.886 5.902 5.683 5.933 25,677,259 5.8452 2.45%
2022-09-20 0 7.340 7.340 7.350 7.060 7.360 25,189,924 182,848,772 7.2588 5.745 5.745 5.753 5.526 5.761 32,181,085 5.6819 3.23%
2022-09-19 0 7.110 7.110 7.130 6.970 7.270 14,010,187 100,075,076 7.1430 5.565 5.565 5.581 5.456 5.691 17,898,546 5.5912 0.57%
2022-09-16 0 7.070 7.060 7.070 7.020 7.370 23,162,905 164,544,865 7.1038 5.534 5.526 5.534 5.495 5.769 29,591,491 5.5605 -3.81%
2022-09-15 0 7.350 7.340 7.350 7.250 7.590 17,093,580 126,202,010 7.3830 5.753 5.745 5.753 5.675 5.941 21,837,698 5.7791 -0.54%
2022-09-14 0 7.390 7.390 7.400 7.300 7.470 12,025,020 88,774,475 7.3825 5.785 5.785 5.792 5.714 5.847 15,362,420 5.7787 -0.67%
2022-09-13 0 7.440 7.430 7.440 7.380 7.690 17,746,295 132,331,719 7.4569 5.824 5.816 5.824 5.777 6.019 22,671,566 5.8369 -1.72%
2022-09-09 0 7.570 7.570 7.580 7.460 7.690 10,155,396 76,800,120 7.5625 5.925 5.925 5.933 5.839 6.019 12,973,904 5.9196 0.93%
2022-09-08 0 7.500 7.490 7.500 7.450 7.670 17,501,942 132,362,290 7.5627 5.871 5.863 5.871 5.832 6.004 22,359,396 5.9198 -2.22%
2022-09-07 0 7.670 7.660 7.670 7.620 7.830 16,384,372 126,846,654 7.7419 6.004 5.996 6.004 5.965 6.129 20,931,658 6.0600 -0.78%
2022-09-06 0 7.730 7.730 7.750 7.600 7.800 18,080,554 139,660,225 7.7243 6.051 6.051 6.066 5.949 6.105 23,098,595 6.0463 0.52%
2022-09-05 0 7.690 7.680 7.690 7.100 7.690 34,353,672 258,699,296 7.5305 6.019 6.012 6.019 5.558 6.019 43,888,121 5.8945 8.31%
2022-09-02 0 7.100 7.080 7.100 7.000 7.240 11,885,000 84,098,068 7.0760 5.558 5.542 5.558 5.479 5.667 15,183,539 5.5388 -0.98%
2022-09-01 0 7.170 7.170 7.180 6.980 7.320 20,668,157 148,625,011 7.1910 5.612 5.612 5.620 5.464 5.730 26,404,356 5.6288 2.28%
2022-08-31 0 7.010 7.010 7.020 6.980 7.170 27,815,234 195,956,112 7.0449 5.487 5.487 5.495 5.464 5.612 35,535,018 5.5145 -3.44%
2022-08-30 0 7.260 7.250 7.260 7.190 7.640 20,618,889 150,976,368 7.3222 5.683 5.675 5.683 5.628 5.980 26,341,414 5.7315 -4.60%
2022-08-29 0 7.610 7.610 7.620 7.080 7.630 26,663,000 197,922,089 7.4231 5.957 5.957 5.965 5.542 5.972 34,062,996 5.8105 5.40%
2022-08-26 0 7.220 7.220 7.230 7.130 7.430 16,028,457 115,966,694 7.2351 5.651 5.651 5.659 5.581 5.816 20,476,963 5.6633 -1.77%
2022-08-25 0 7.350 7.340 7.350 7.040 7.400 18,648,700 136,056,346 7.2958 5.753 5.745 5.753 5.511 5.792 23,824,423 5.7108 5.76%
2022-08-24 0 6.950 6.950 6.970 6.870 7.150 10,106,242 70,349,246 6.9610 5.440 5.440 5.456 5.378 5.597 12,911,108 5.4487 -1.00%
2022-08-23 0 7.020 7.020 7.030 6.750 7.040 19,630,200 136,127,950 6.9346 5.495 5.495 5.503 5.284 5.511 25,078,326 5.4281 3.24%
2022-08-22 0 6.800 6.790 6.800 6.540 6.930 19,080,940 129,393,873 6.7813 5.323 5.315 5.323 5.119 5.424 24,376,626 5.3081 2.87%
2022-08-19 0 6.610 6.600 6.610 6.340 6.630 14,273,523 93,333,323 6.5389 5.174 5.166 5.174 4.963 5.190 18,234,968 5.1184 4.92%
2022-08-18 0 6.300 6.290 6.300 6.290 6.560 7,321,097 46,590,927 6.3639 4.931 4.924 4.931 4.924 5.135 9,352,980 4.9814 -1.87%
2022-08-17 0 6.420 6.420 6.430 6.360 6.500 12,482,721 80,390,966 6.4402 5.025 5.025 5.033 4.978 5.088 15,947,150 5.0411 0.63%
2022-08-16 0 6.380 6.370 6.380 6.270 6.420 11,879,448 75,282,739 6.3372 4.994 4.986 4.994 4.908 5.025 15,176,446 4.9605 -0.16%
2022-08-15 0 6.390 6.380 6.390 6.380 6.650 24,541,000 159,406,131 6.4955 5.002 4.994 5.002 4.994 5.205 31,352,060 5.0844 -1.99%
2022-08-12 0 6.520 6.520 6.530 6.400 6.640 21,627,000 141,586,896 6.5468 5.104 5.104 5.111 5.010 5.197 27,629,314 5.1245 1.72%
2022-08-11 0 6.410 6.410 6.420 6.300 6.510 12,512,621 80,182,866 6.4082 5.017 5.017 5.025 4.931 5.096 15,985,349 5.0160 2.89%
2022-08-10 0 6.230 6.220 6.230 6.200 6.430 7,181,293 45,035,922 6.2713 4.877 4.869 4.877 4.853 5.033 9,174,375 4.9089 -1.58%
2022-08-09 0 6.330 6.330 6.340 6.000 6.400 20,220,329 127,697,304 6.3153 4.955 4.955 4.963 4.697 5.010 25,832,239 4.9433 5.50%
2022-08-08 0 6.000 5.990 6.000 5.810 6.060 7,450,912 44,590,786 5.9846 4.697 4.689 4.697 4.548 4.743 9,518,823 4.6845 2.74%
2022-08-05 0 5.840 5.830 5.850 5.800 5.990 8,071,803 47,207,267 5.8484 4.571 4.563 4.579 4.540 4.689 10,312,035 4.5779 -2.50%
2022-08-04 0 5.990 5.980 5.990 5.920 6.060 4,367,969 26,061,587 5.9665 4.689 4.681 4.689 4.634 4.743 5,580,246 4.6703 0.50%
2022-08-03 0 5.960 5.960 5.970 5.880 6.030 6,965,216 41,555,960 5.9662 4.665 4.665 4.673 4.603 4.720 8,898,328 4.6701 0.17%
2022-08-02 0 5.950 5.940 5.950 5.860 6.020 11,558,763 68,634,017 5.9378 4.657 4.650 4.657 4.587 4.712 14,766,759 4.6479 -2.14%
2022-08-01 0 6.080 6.070 6.080 6.010 6.170 8,216,544 49,933,774 6.0772 4.759 4.751 4.759 4.704 4.830 10,496,947 4.7570 -0.33%
2022-07-29 0 6.100 6.100 6.110 6.100 6.390 9,547,146 58,987,568 6.1786 4.775 4.775 4.783 4.775 5.002 12,196,842 4.8363 -3.79%
2022-07-28 0 6.340 6.340 6.350 6.180 6.390 8,743,190 55,128,106 6.3053 4.963 4.963 4.970 4.837 5.002 11,169,757 4.9355 1.28%
2022-07-27 0 6.260 6.250 6.260 6.180 6.340 6,907,860 43,204,464 6.2544 4.900 4.892 4.900 4.837 4.963 8,825,054 4.8957 -0.79%
2022-07-26 0 6.310 6.300 6.310 6.080 6.320 11,781,034 73,689,177 6.2549 4.939 4.931 4.939 4.759 4.947 15,050,719 4.8961 3.78%
2022-07-25 0 6.080 6.070 6.080 6.020 6.170 9,661,335 58,726,217 6.0785 4.759 4.751 4.759 4.712 4.830 12,342,723 4.7580 -0.33%
2022-07-22 0 6.100 6.090 6.100 5.990 6.180 9,094,050 55,153,764 6.0648 4.775 4.767 4.775 4.689 4.837 11,617,994 4.7473 -0.33%
2022-07-21 0 6.120 6.110 6.120 6.050 6.430 14,590,672 89,682,575 6.1466 4.790 4.783 4.790 4.736 5.033 18,640,138 4.8113 -4.23%
2022-07-20 0 6.390 6.390 6.400 6.370 6.490 6,505,401 41,610,376 6.3963 5.002 5.002 5.010 4.986 5.080 8,310,897 5.0067 -0.78%
2022-07-19 0 6.440 6.410 6.440 6.330 6.460 11,274,932 72,061,064 6.3913 5.041 5.017 5.041 4.955 5.057 14,404,154 5.0028 0.62%
2022-07-18 0 6.400 6.390 6.400 6.140 6.410 13,981,945 88,212,420 6.3090 5.010 5.002 5.010 4.806 5.017 17,862,466 4.9384 5.09%
2022-07-15 0 6.090 6.080 6.090 6.010 6.410 32,917,040 203,483,805 6.1817 4.767 4.759 4.767 4.704 5.017 42,052,769 4.8388 -2.72%
2022-07-14 0 6.260 6.250 6.260 6.100 6.440 23,047,070 144,088,182 6.2519 4.900 4.892 4.900 4.775 5.041 29,443,508 4.8937 -1.11%
2022-07-13 0 6.330 6.320 6.330 6.250 6.420 16,299,268 102,902,963 6.3133 4.955 4.947 4.955 4.892 5.025 20,822,934 4.9418 -2.01%
2022-07-12 0 6.460 6.450 6.460 6.410 6.560 11,333,352 73,456,953 6.4815 5.057 5.049 5.057 5.017 5.135 14,478,788 5.0734 -0.62%
2022-07-11 0 6.500 6.490 6.500 6.370 6.560 7,147,653 46,114,492 6.4517 5.088 5.080 5.088 4.986 5.135 9,131,398 5.0501 -0.91%
2022-07-08 0 6.560 6.550 6.560 6.520 6.720 17,455,354 115,559,246 6.6203 5.135 5.127 5.135 5.104 5.260 22,299,878 5.1821 1.23%
2022-07-07 0 6.480 6.460 6.480 6.220 6.480 13,623,968 87,103,776 6.3934 5.072 5.057 5.072 4.869 5.072 17,405,137 5.0045 1.41%
2022-07-06 0 6.390 6.380 6.390 6.240 6.770 24,992,039 159,912,027 6.3985 5.002 4.994 5.002 4.884 5.299 31,928,280 5.0085 -6.85%
2022-07-05 0 6.860 6.860 6.870 6.680 6.980 10,193,000 70,022,642 6.8697 5.370 5.370 5.378 5.229 5.464 13,021,945 5.3773 3.16%
2022-07-04 0 6.650 6.650 6.660 6.500 6.780 11,674,781 77,005,542 6.5959 5.205 5.205 5.213 5.088 5.307 14,914,976 5.1630 0.00%
2022-06-30 0 6.650 6.640 6.650 6.630 6.800 9,344,061 62,456,161 6.6840 5.205 5.197 5.205 5.190 5.323 11,937,393 5.2320 -0.89%
2022-06-29 0 6.710 6.710 6.720 6.690 7.000 12,126,100 82,724,976 6.8221 5.252 5.252 5.260 5.237 5.479 15,491,554 5.3400 -2.19%
2022-06-28 0 6.860 6.850 6.860 6.620 7.010 22,794,363 156,496,002 6.8656 5.370 5.362 5.370 5.182 5.487 29,120,665 5.3741 4.10%
2022-06-27 0 6.590 6.590 6.600 6.330 6.640 13,103,037 86,069,833 6.5687 5.158 5.158 5.166 4.955 5.197 16,739,628 5.1417 4.77%
2022-06-24 0 6.290 6.290 6.300 6.260 6.460 12,962,754 81,883,320 6.3168 4.924 4.924 4.931 4.900 5.057 16,560,411 4.9445 -2.48%
2022-06-23 0 6.450 6.450 6.460 6.240 6.460 11,248,300 71,744,100 6.3782 5.049 5.049 5.057 4.884 5.057 14,370,131 4.9926 2.87%
2022-06-22 0 6.270 6.270 6.280 6.210 6.550 22,024,152 139,867,881 6.3507 4.908 4.908 4.916 4.861 5.127 28,136,691 4.9710 -2.64%
2022-06-21 0 6.440 6.430 6.440 6.300 6.510 12,529,870 80,378,050 6.4149 5.041 5.033 5.041 4.931 5.096 16,007,385 5.0213 1.58%
2022-06-20 0 6.340 6.330 6.340 6.220 6.700 29,993,902 190,092,264 6.3377 4.963 4.955 4.963 4.869 5.244 38,318,350 4.9609 -6.76%
2022-06-17 0 6.800 6.790 6.800 6.680 6.980 15,240,456 103,873,280 6.8156 5.323 5.315 5.323 5.229 5.464 19,470,262 5.3350 -1.27%
2022-06-16 0 7.240 7.230 7.240 7.160 7.750 21,655,991 158,889,090 7.3370 5.391 5.384 5.391 5.332 5.771 29,082,264 5.4634 -6.10%
2022-06-15 0 7.710 7.710 7.740 7.680 8.060 14,103,463 110,434,315 7.8303 5.741 5.741 5.764 5.719 6.002 18,939,823 5.8308 -1.53%
2022-06-14 0 7.830 7.830 7.840 7.600 7.950 18,637,377 145,550,624 7.8096 5.831 5.831 5.838 5.659 5.920 25,028,507 5.8154 0.64%
2022-06-13 0 7.780 7.770 7.780 7.590 7.860 12,607,813 97,501,105 7.7334 5.793 5.786 5.793 5.652 5.853 16,931,285 5.7586 -0.89%
2022-06-10 0 7.850 7.840 7.850 7.750 7.990 17,354,576 136,387,159 7.8589 5.845 5.838 5.845 5.771 5.950 23,305,808 5.8521 -0.51%
2022-06-09 0 7.890 7.890 7.900 7.810 8.100 18,274,696 144,997,984 7.9344 5.875 5.875 5.883 5.816 6.032 24,541,455 5.9083 -0.88%
2022-06-08 0 7.960 7.940 7.960 7.500 7.990 30,474,331 236,850,198 7.7721 5.927 5.912 5.927 5.585 5.950 40,924,589 5.7875 6.85%
2022-06-07 0 7.450 7.440 7.470 7.270 7.600 14,712,596 110,145,751 7.4865 5.548 5.540 5.563 5.414 5.659 19,757,840 5.5748 0.95%
2022-06-06 0 7.380 7.350 7.380 7.140 7.400 19,857,819 144,927,941 7.2983 5.495 5.473 5.495 5.317 5.510 26,667,463 5.4346 1.51%
2022-06-02 0 7.270 7.260 7.270 7.240 7.410 11,617,020 84,972,734 7.3145 5.414 5.406 5.414 5.391 5.518 15,600,729 5.4467 -1.49%
2022-06-01 0 7.380 7.350 7.380 7.100 7.390 14,844,397 107,772,180 7.2601 5.495 5.473 5.495 5.287 5.503 19,934,838 5.4062 2.50%
2022-05-31 0 7.200 7.190 7.200 7.080 7.320 24,010,718 172,405,536 7.1804 5.361 5.354 5.361 5.272 5.451 32,244,474 5.3468 1.27%
2022-05-30 0 7.110 7.110 7.120 7.060 7.400 13,672,479 97,741,930 7.1488 5.294 5.294 5.302 5.257 5.510 18,361,046 5.3233 -2.47%
2022-05-27 0 7.290 7.270 7.290 7.160 7.410 22,803,740 167,159,098 7.3303 5.428 5.414 5.428 5.332 5.518 30,623,599 5.4585 1.82%
2022-05-26 0 7.160 7.160 7.170 6.970 7.240 16,648,391 118,806,481 7.1362 5.332 5.332 5.339 5.190 5.391 22,357,458 5.3140 0.70%
2022-05-25 0 7.110 7.100 7.110 6.820 7.130 25,537,123 180,023,980 7.0495 5.294 5.287 5.294 5.078 5.309 34,294,314 5.2494 3.19%
2022-05-24 0 6.890 6.870 6.890 6.750 7.100 24,829,316 172,456,534 6.9457 5.131 5.116 5.131 5.026 5.287 33,343,786 5.1721 1.32%
2022-05-23 0 6.800 6.790 6.800 6.650 6.980 29,760,579 203,238,431 6.8291 5.064 5.056 5.064 4.952 5.198 39,966,078 5.0853 2.26%
2022-05-20 0 6.650 6.640 6.650 6.320 6.730 24,446,287 161,417,255 6.6029 4.952 4.944 4.952 4.706 5.011 32,829,408 4.9168 6.06%
2022-05-19 0 6.270 6.260 6.270 6.190 6.410 13,801,768 86,979,542 6.3021 4.669 4.661 4.669 4.609 4.773 18,534,671 4.6928 -1.88%
2022-05-18 0 6.390 6.380 6.390 6.310 6.470 10,767,471 68,625,313 6.3734 4.758 4.751 4.758 4.699 4.818 14,459,852 4.7459 -0.31%
2022-05-17 0 6.410 6.400 6.410 6.310 6.550 12,524,397 80,421,093 6.4212 4.773 4.766 4.773 4.699 4.877 16,819,264 4.7815 0.16%
2022-05-16 0 6.400 6.390 6.400 6.340 6.490 8,459,532 54,276,870 6.4161 4.766 4.758 4.766 4.721 4.833 11,360,475 4.7777 0.95%
2022-05-13 0 6.340 6.340 6.350 6.020 6.430 18,122,272 114,498,193 6.3181 4.721 4.721 4.729 4.483 4.788 24,336,762 4.7047 5.49%
2022-05-12 0 6.010 6.010 6.020 5.930 6.320 21,219,933 129,820,262 6.1178 4.475 4.475 4.483 4.416 4.706 28,496,673 4.5556 -3.06%
2022-05-11 0 6.200 6.200 6.210 6.010 6.300 15,069,572 93,281,685 6.1901 4.617 4.617 4.624 4.475 4.691 20,237,230 4.6094 1.97%
2022-05-10 0 6.080 6.080 6.090 5.860 6.100 24,880,935 149,402,776 6.0047 4.527 4.527 4.535 4.364 4.542 33,413,106 4.4714 -5.00%
2022-05-06 0 6.400 6.390 6.400 6.380 6.640 18,431,605 119,717,704 6.4952 4.766 4.758 4.766 4.751 4.944 24,752,171 4.8367 -3.18%
2022-05-05 0 6.610 6.610 6.620 6.500 6.800 16,433,584 109,372,623 6.6554 4.922 4.922 4.930 4.840 5.064 22,068,989 4.9559 0.61%
2022-05-04 0 6.570 6.560 6.570 6.460 6.750 7,064,040 46,428,755 6.5725 4.892 4.885 4.892 4.810 5.026 9,486,441 4.8942 -1.05%
2022-05-03 0 6.640 6.640 6.670 6.560 6.780 10,048,311 67,019,084 6.6697 4.944 4.944 4.967 4.885 5.049 13,494,078 4.9666 -0.75%
2022-04-29 0 6.690 6.690 6.700 6.530 6.970 19,952,769 132,648,695 6.6481 4.982 4.982 4.989 4.863 5.190 26,794,973 4.9505 -2.90%
2022-04-28 0 6.890 6.880 6.890 6.350 6.910 32,403,943 217,538,602 6.7133 5.131 5.123 5.131 4.729 5.146 43,515,904 4.9991 10.24%
2022-04-27 0 6.250 6.250 6.260 6.010 6.310 23,155,387 143,239,068 6.1860 4.654 4.654 4.661 4.475 4.699 31,095,833 4.6064 3.48%
2022-04-26 0 6.040 6.030 6.040 5.950 6.200 23,621,172 143,072,510 6.0570 4.498 4.490 4.498 4.431 4.617 31,721,345 4.5103 -1.31%
2022-04-25 0 6.120 6.120 6.130 6.050 6.370 32,239,228 198,190,238 6.1475 4.557 4.557 4.565 4.505 4.743 43,294,705 4.5777 -7.13%
2022-04-22 0 6.590 6.580 6.590 6.260 6.600 25,907,162 168,273,094 6.4952 4.907 4.900 4.907 4.661 4.915 34,791,247 4.8367 2.17%
2022-04-21 0 6.450 6.440 6.450 6.400 6.820 45,878,554 300,738,611 6.5551 4.803 4.796 4.803 4.766 5.078 61,611,229 4.8812 -2.86%
2022-04-20 0 6.640 6.640 6.650 6.620 7.110 47,431,387 325,045,701 6.8530 4.944 4.944 4.952 4.930 5.294 63,696,560 5.1030 -7.26%
2022-04-19 0 7.160 7.160 7.180 6.950 7.300 34,750,786 248,273,521 7.1444 5.332 5.332 5.347 5.175 5.436 46,667,526 5.3200 -2.72%
2022-04-14 0 7.360 7.360 7.370 7.040 7.500 58,450,891 428,712,439 7.3346 5.481 5.481 5.488 5.242 5.585 78,494,872 5.4617 3.08%
2022-04-13 0 7.140 7.140 7.160 6.650 7.270 72,114,261 512,216,789 7.1029 5.317 5.317 5.332 4.952 5.414 96,843,685 5.2891 5.78%
2022-04-12 0 6.750 6.750 6.780 6.550 6.990 84,982,717 575,112,290 6.7674 5.026 5.026 5.049 4.877 5.205 114,124,993 5.0393 14.02%
2022-04-11 0 5.920 5.910 5.920 5.840 6.060 13,345,977 79,118,253 5.9282 4.408 4.401 4.408 4.349 4.513 17,922,580 4.4144 -1.33%
2022-04-08 0 6.000 6.000 6.010 5.800 6.050 31,154,069 185,517,216 5.9548 4.468 4.468 4.475 4.319 4.505 41,837,423 4.4342 3.99%
2022-04-07 0 5.770 5.760 5.770 5.750 5.970 18,682,758 108,822,693 5.8248 4.297 4.289 4.297 4.282 4.446 25,089,450 4.3374 -1.70%
2022-04-06 0 5.870 5.860 5.870 5.690 5.950 20,011,491 117,028,719 5.8481 4.371 4.364 4.371 4.237 4.431 26,873,832 4.3547 -0.84%
2022-04-04 0 5.920 5.910 5.920 5.830 6.010 8,890,470 52,532,108 5.9088 4.408 4.401 4.408 4.341 4.475 11,939,190 4.4000 -0.84%
2022-04-01 0 5.970 5.960 5.970 5.820 6.030 15,157,561 90,175,437 5.9492 4.446 4.438 4.446 4.334 4.490 20,355,392 4.4301 1.36%
2022-03-31 0 5.890 5.890 5.900 5.760 6.000 16,066,847 95,164,429 5.9230 4.386 4.386 4.393 4.289 4.468 21,576,491 4.4106 0.68%
2022-03-30 0 5.850 5.830 5.850 5.720 6.000 20,359,896 118,896,338 5.8397 4.356 4.341 4.356 4.259 4.468 27,341,712 4.3485 -1.85%
2022-03-29 0 5.960 5.950 5.960 5.660 6.000 31,944,000 188,710,637 5.9075 4.438 4.431 4.438 4.215 4.468 42,898,237 4.3990 2.23%
2022-03-28 0 5.830 5.820 5.830 5.500 5.840 35,509,924 203,059,955 5.7184 4.341 4.334 4.341 4.096 4.349 47,686,988 4.2582 6.58%
2022-03-25 0 5.470 5.460 5.470 5.410 5.730 29,589,334 163,891,857 5.5389 4.073 4.066 4.073 4.029 4.267 39,736,109 4.1245 -2.84%
2022-03-24 0 5.630 5.620 5.630 5.470 5.730 20,001,391 112,734,377 5.6363 4.192 4.185 4.192 4.073 4.267 26,860,269 4.1971 2.93%
2022-03-23 0 5.470 5.460 5.470 5.310 5.500 23,116,356 125,232,793 5.4175 4.073 4.066 4.073 3.954 4.096 31,043,417 4.0341 0.18%
2022-03-22 0 5.460 5.450 5.460 5.080 5.470 33,690,577 179,478,116 5.3272 4.066 4.058 4.066 3.783 4.073 45,243,751 3.9669 8.12%
2022-03-21 0 5.050 5.020 5.050 4.910 5.260 28,873,173 147,014,763 5.0917 3.760 3.738 3.760 3.656 3.917 38,774,362 3.7915 2.85%
2022-03-18 0 4.910 4.900 4.910 4.650 4.950 28,794,003 140,557,509 4.8815 3.656 3.649 3.656 3.463 3.686 38,668,043 3.6350 3.15%
2022-03-17 0 4.760 4.740 4.760 4.370 4.780 39,283,003 178,615,674 4.5469 3.545 3.530 3.545 3.254 3.559 52,753,931 3.3858 8.43%
2022-03-16 0 4.390 4.360 4.390 4.140 4.460 44,709,834 192,355,267 4.3023 3.269 3.247 3.269 3.083 3.321 60,041,732 3.2037 5.02%
2022-03-15 0 4.180 4.160 4.180 4.110 4.580 44,265,465 189,175,394 4.2737 3.113 3.098 3.113 3.060 3.410 59,444,979 3.1824 -8.93%
2022-03-14 0 4.590 4.580 4.590 4.530 4.990 39,587,417 187,228,641 4.7295 3.418 3.410 3.418 3.373 3.716 53,162,735 3.5218 -7.46%
2022-03-11 0 4.960 4.950 4.960 4.900 5.200 32,428,847 161,639,164 4.9844 3.693 3.686 3.693 3.649 3.872 43,549,348 3.7116 -3.88%
2022-03-10 0 5.160 5.140 5.160 5.020 5.240 12,706,500 65,064,735 5.1206 3.842 3.827 3.842 3.738 3.902 17,063,813 3.8130 -0.77%
2022-03-09 0 5.200 5.180 5.200 4.960 5.360 30,744,084 159,884,145 5.2005 3.872 3.857 3.872 3.693 3.991 41,286,846 3.8725 1.56%
2022-03-08 0 5.120 5.110 5.120 5.090 5.560 30,646,131 161,750,857 5.2780 3.813 3.805 3.813 3.790 4.140 41,155,303 3.9303 -7.58%
2022-03-07 0 5.540 5.540 5.550 5.470 5.900 43,906,254 246,958,429 5.6247 4.125 4.125 4.133 4.073 4.393 58,962,588 4.1884 -0.72%
2022-03-04 0 5.580 5.580 5.590 5.410 5.700 46,432,485 259,510,193 5.5890 4.155 4.155 4.163 4.029 4.244 62,355,114 4.1618 0.54%
2022-03-03 0 5.550 5.550 5.560 5.130 5.560 61,817,084 337,153,310 5.4540 4.133 4.133 4.140 3.820 4.140 83,015,400 4.0613 8.19%
2022-03-02 0 5.130 5.120 5.130 5.070 5.190 27,655,264 141,642,545 5.1217 3.820 3.813 3.820 3.775 3.865 37,138,808 3.8139 2.81%
2022-03-01 0 4.990 4.990 5.000 4.800 5.020 26,758,607 131,704,473 4.9219 3.716 3.716 3.723 3.574 3.738 35,934,669 3.6651 2.46%
2022-02-28 0 4.870 4.860 4.870 4.690 4.870 37,585,035 180,072,400 4.7911 3.626 3.619 3.626 3.492 3.626 50,473,696 3.5676 4.06%
2022-02-25 0 4.680 4.670 4.680 4.600 5.030 42,943,084 205,075,028 4.7755 3.485 3.477 3.485 3.425 3.746 57,669,128 3.5561 -6.02%
2022-02-24 0 4.980 4.970 4.980 4.880 5.090 20,807,364 103,839,606 4.9905 3.708 3.701 3.708 3.634 3.790 27,942,626 3.7162 -1.39%
2022-02-23 0 5.050 5.040 5.050 5.010 5.300 24,274,751 123,337,685 5.0809 3.760 3.753 3.760 3.731 3.947 32,599,049 3.7835 -3.26%
2022-02-22 0 5.220 5.210 5.220 5.160 5.440 24,173,665 127,788,258 5.2863 3.887 3.880 3.887 3.842 4.051 32,463,299 3.9364 -2.43%
2022-02-21 0 5.350 5.340 5.350 5.090 5.370 37,449,376 197,303,366 5.2685 3.984 3.976 3.984 3.790 3.999 50,291,517 3.9232 4.49%
2022-02-18 0 5.120 5.110 5.120 4.950 5.170 28,089,221 142,846,444 5.0855 3.813 3.805 3.813 3.686 3.850 37,721,577 3.7869 2.81%
2022-02-17 0 4.980 4.970 4.980 4.910 5.050 10,931,678 54,111,692 4.9500 3.708 3.701 3.708 3.656 3.760 14,680,369 3.6860 -0.20%
2022-02-16 0 4.990 4.980 4.990 4.920 5.030 11,840,959 58,910,417 4.9751 3.716 3.708 3.716 3.664 3.746 15,901,461 3.7047 2.25%
2022-02-15 0 4.880 4.870 4.880 4.860 5.100 16,366,076 80,828,970 4.9388 3.634 3.626 3.634 3.619 3.798 21,978,331 3.6777 -4.13%
2022-02-14 0 5.090 5.070 5.090 5.040 5.200 21,445,400 109,688,343 5.1148 3.790 3.775 3.790 3.753 3.872 28,799,457 3.8087 -0.20%
2022-02-11 0 5.100 5.100 5.110 5.000 5.250 29,406,898 151,070,768 5.1373 3.798 3.798 3.805 3.723 3.909 39,491,112 3.8254 0.99%
2022-02-10 0 5.050 5.040 5.050 4.900 5.070 25,825,888 129,171,739 5.0016 3.760 3.753 3.760 3.649 3.775 34,682,102 3.7244 2.43%
2022-02-09 0 4.930 4.920 4.930 4.880 5.090 43,385,416 216,436,028 4.9887 3.671 3.664 3.671 3.634 3.790 58,263,144 3.7148 0.41%
2022-02-08 0 4.910 4.900 4.910 4.790 4.930 30,100,216 146,751,448 4.8754 3.656 3.649 3.656 3.567 3.671 40,422,183 3.6305 3.59%
2022-02-07 0 4.740 4.740 4.750 4.530 4.770 22,540,213 105,663,496 4.6878 3.530 3.530 3.537 3.373 3.552 30,269,703 3.4907 3.95%
2022-02-04 0 4.560 4.550 4.560 4.410 4.600 6,649,418 30,068,683 4.5220 3.396 3.388 3.396 3.284 3.425 8,929,637 3.3673 5.07%
2022-01-31 0 4.340 4.340 4.350 4.320 4.440 5,960,000 25,995,450 4.3617 3.232 3.232 3.239 3.217 3.306 8,003,803 3.2479 -2.91%
2022-01-28 0 4.470 4.460 4.470 4.340 4.610 13,888,285 61,721,634 4.4442 3.329 3.321 3.329 3.232 3.433 18,650,856 3.3093 -2.61%
2022-01-27 0 4.590 4.580 4.590 4.540 4.710 9,412,000 43,463,040 4.6178 3.418 3.410 3.418 3.381 3.507 12,639,563 3.4387 -1.50%
2022-01-26 0 4.660 4.660 4.670 4.640 4.740 8,328,639 39,002,692 4.6830 3.470 3.470 3.477 3.455 3.530 11,184,696 3.4871 -0.43%
2022-01-25 0 4.680 4.660 4.680 4.630 4.880 18,675,250 88,196,261 4.7226 3.485 3.470 3.485 3.448 3.634 25,079,367 3.5167 -4.68%
2022-01-24 0 4.910 4.890 4.910 4.740 4.950 21,579,721 105,257,456 4.8776 3.656 3.641 3.656 3.530 3.686 28,979,840 3.6321 0.20%
2022-01-21 0 4.900 4.880 4.900 4.740 4.900 23,414,071 112,530,817 4.8061 3.649 3.634 3.649 3.530 3.649 31,443,225 3.5789 2.08%
2022-01-20 0 4.800 4.790 4.800 4.650 4.840 32,447,191 155,325,679 4.7870 3.574 3.567 3.574 3.463 3.604 43,573,983 3.5646 2.35%
2022-01-19 0 4.690 4.680 4.690 4.650 4.870 45,399,599 215,967,466 4.7570 3.492 3.485 3.492 3.463 3.626 60,968,031 3.5423 0.00%
2022-01-18 0 4.690 4.680 4.690 4.580 4.790 38,037,734 177,865,332 4.6760 3.492 3.485 3.492 3.410 3.567 51,081,635 3.4820 1.52%
2022-01-17 0 4.620 4.610 4.620 4.550 4.750 38,744,006 179,335,945 4.6287 3.440 3.433 3.440 3.388 3.537 52,030,102 3.4468 -6.67%
2022-01-14 0 4.950 4.940 4.950 4.860 5.040 16,598,000 81,642,610 4.9188 3.686 3.679 3.686 3.619 3.753 22,289,787 3.6628 -1.20%
2022-01-13 0 5.010 4.990 5.010 4.920 5.110 31,883,154 160,444,181 5.0323 3.731 3.716 3.731 3.664 3.805 42,816,526 3.7472 1.83%
2022-01-12 0 4.920 4.910 4.920 4.790 4.940 12,918,971 62,895,976 4.8685 3.664 3.656 3.664 3.567 3.679 17,349,145 3.6253 1.23%
2022-01-11 0 4.860 4.860 4.870 4.820 4.940 16,133,223 78,637,820 4.8743 3.619 3.619 3.626 3.589 3.679 21,665,628 3.6296 -0.41%
2022-01-10 0 4.880 4.870 4.880 4.670 4.890 25,561,677 122,820,365 4.8049 3.634 3.626 3.634 3.477 3.641 34,327,288 3.5779 3.83%
2022-01-07 0 4.700 4.690 4.700 4.550 4.760 14,809,802 69,216,064 4.6737 3.500 3.492 3.500 3.388 3.545 19,888,380 3.4802 2.17%
2022-01-06 0 4.600 4.600 4.610 4.470 4.630 15,133,039 68,648,137 4.5363 3.425 3.425 3.433 3.329 3.448 20,322,461 3.3779 -0.86%
2022-01-05 0 4.640 4.620 4.640 4.510 4.700 12,488,280 57,822,122 4.6301 3.455 3.440 3.455 3.358 3.500 16,770,761 3.4478 1.53%
2022-01-04 0 4.570 4.550 4.570 4.540 4.780 16,481,000 76,374,141 4.6341 3.403 3.388 3.403 3.381 3.559 22,132,665 3.4507 -3.38%
2022-01-03 0 4.730 4.730 4.740 4.610 4.800 9,080,000 42,778,445 4.7113 3.522 3.522 3.530 3.433 3.574 12,193,714 3.5082 5.11%
2021-12-31 0 4.500 4.470 4.500 4.450 4.550 3,793,069 16,990,678 4.4794 3.351 3.329 3.351 3.314 3.388 5,093,788 3.3356 -0.22%
2021-12-30 0 4.510 4.510 4.530 4.460 4.550 4,923,578 22,184,167 4.5057 3.358 3.358 3.373 3.321 3.388 6,611,972 3.3552 -0.44%
2021-12-29 0 4.530 4.520 4.530 4.500 4.610 3,735,840 16,962,508 4.5405 3.373 3.366 3.373 3.351 3.433 5,016,934 3.3811 -0.66%
2021-12-28 0 4.560 4.550 4.560 4.520 4.800 21,739,000 100,061,525 4.6029 3.396 3.388 3.396 3.366 3.574 29,193,738 3.4275 -5.79%
2021-12-24 0 4.840 4.810 4.840 4.810 4.950 4,987,000 24,202,270 4.8531 3.604 3.582 3.604 3.582 3.686 6,697,142 3.6138 -1.63%
2021-12-23 0 4.920 4.920 4.930 4.850 4.980 13,553,110 66,869,609 4.9339 3.664 3.664 3.671 3.612 3.708 18,200,743 3.6740 1.03%
2021-12-22 0 4.870 4.860 4.870 4.740 4.910 19,737,379 95,626,298 4.8449 3.626 3.619 3.626 3.530 3.656 26,505,722 3.6078 3.40%
2021-12-21 0 4.710 4.710 4.720 4.640 4.850 19,220,240 91,381,837 4.7545 3.507 3.507 3.515 3.455 3.612 25,811,245 3.5404 -0.42%
2021-12-20 0 4.730 4.720 4.730 4.690 4.950 22,228,552 105,903,590 4.7643 3.522 3.515 3.522 3.492 3.686 29,851,168 3.5477 -1.66%
2021-12-17 0 4.810 4.810 4.820 4.810 5.180 61,884,345 306,681,073 4.9557 3.582 3.582 3.589 3.582 3.857 83,105,726 3.6903 -4.18%
2021-12-16 0 5.020 5.010 5.020 4.480 5.030 95,076,500 465,995,467 4.9013 3.738 3.731 3.738 3.336 3.746 127,680,136 3.6497 12.05%
2021-12-15 0 4.480 4.470 4.480 4.350 4.520 14,203,056 63,409,316 4.4645 3.336 3.329 3.336 3.239 3.366 19,073,568 3.3245 2.28%
2021-12-14 0 4.380 4.370 4.380 4.320 4.510 15,913,948 69,729,569 4.3817 3.262 3.254 3.262 3.217 3.358 21,371,159 3.2628 -3.10%
2021-12-13 0 4.520 4.510 4.520 4.440 4.570 17,254,162 77,758,731 4.5067 3.366 3.358 3.366 3.306 3.403 23,170,960 3.3559 0.89%
2021-12-10 0 4.480 4.470 4.480 4.440 4.670 18,560,582 83,785,566 4.5142 3.336 3.329 3.336 3.306 3.477 24,925,377 3.3615 -3.24%
2021-12-09 0 4.630 4.620 4.630 4.520 4.640 19,214,730 87,927,513 4.5760 3.448 3.440 3.448 3.366 3.455 25,803,846 3.4075 0.87%
2021-12-08 0 4.590 4.580 4.590 4.460 4.600 21,691,354 98,883,949 4.5587 3.418 3.410 3.418 3.321 3.425 29,129,754 3.3946 2.00%
2021-12-07 0 4.500 4.500 4.510 4.410 4.570 26,494,396 119,169,638 4.4979 3.351 3.351 3.358 3.284 3.403 35,579,855 3.3494 1.81%
2021-12-06 0 4.420 4.420 4.430 4.420 4.630 28,239,843 127,170,798 4.5032 3.291 3.291 3.299 3.291 3.448 37,923,851 3.3533 -1.12%
2021-12-03 0 4.470 4.470 4.480 4.110 4.590 56,335,876 250,875,703 4.4532 3.329 3.329 3.336 3.060 3.418 75,654,576 3.3161 6.68%
2021-12-02 0 4.190 4.180 4.190 4.090 4.230 28,373,036 118,673,106 4.1826 3.120 3.113 3.120 3.046 3.150 38,102,718 3.1146 0.96%
2021-12-01 0 4.150 4.150 4.180 3.940 4.200 24,594,019 101,471,591 4.1259 3.090 3.090 3.113 2.934 3.128 33,027,801 3.0723 5.87%
2021-11-30 0 3.920 3.920 3.930 3.920 4.180 202,525,251 799,062,870 3.9455 2.919 2.919 2.926 2.919 3.113 271,975,216 2.9380 -3.69%
2021-11-29 0 4.070 4.060 4.070 3.960 4.180 21,772,460 89,523,395 4.1118 3.031 3.023 3.031 2.949 3.113 29,238,673 3.0618 0.25%
2021-11-26 0 4.060 4.050 4.060 4.030 4.190 21,988,460 90,233,633 4.1037 3.023 3.016 3.023 3.001 3.120 29,528,743 3.0558 -1.69%
2021-11-25 0 4.130 4.120 4.130 4.090 4.370 28,499,189 118,941,564 4.1735 3.075 3.068 3.075 3.046 3.254 38,272,132 3.1078 -3.05%
2021-11-24 0 4.260 4.250 4.260 4.120 4.280 28,740,000 121,068,845 4.2126 3.172 3.165 3.172 3.068 3.187 38,595,522 3.1369 1.67%
2021-11-23 0 4.190 4.180 4.190 4.060 4.270 22,579,000 94,719,036 4.1950 3.120 3.113 3.120 3.023 3.180 30,321,791 3.1238 2.44%
2021-11-22 0 4.090 4.090 4.100 4.060 4.270 28,934,119 119,039,028 4.1141 3.046 3.046 3.053 3.023 3.180 38,856,208 3.0636 -2.15%
2021-11-19 0 4.180 4.180 4.190 4.120 4.210 15,320,000 64,006,565 4.1780 3.113 3.113 3.120 3.068 3.135 20,573,535 3.1111 0.72%
2021-11-18 0 4.150 4.150 4.160 4.120 4.330 23,975,864 100,697,542 4.2000 3.090 3.090 3.098 3.068 3.224 32,197,668 3.1275 -0.95%
2021-11-17 0 4.190 4.180 4.190 4.180 4.320 24,481,790 103,488,067 4.2271 3.120 3.113 3.120 3.113 3.217 32,877,086 3.1477 -3.23%
2021-11-16 0 4.330 4.310 4.330 4.260 4.350 10,450,260 45,055,966 4.3115 3.224 3.209 3.224 3.172 3.239 14,033,863 3.2105 0.46%
2021-11-15 0 4.310 4.300 4.310 4.170 4.340 20,928,400 89,327,020 4.2682 3.209 3.202 3.209 3.105 3.232 28,105,168 3.1783 0.70%
2021-11-12 0 4.280 4.280 4.290 4.260 4.520 29,046,100 126,074,131 4.3405 3.187 3.187 3.195 3.172 3.366 39,006,589 3.2321 -3.82%
2021-11-11 0 4.450 4.440 4.450 4.390 4.490 28,178,381 125,094,370 4.4394 3.314 3.306 3.314 3.269 3.343 37,841,312 3.3058 0.00%
2021-11-10 0 4.450 4.440 4.450 4.300 4.480 20,891,100 91,613,919 4.3853 3.314 3.306 3.314 3.202 3.336 28,055,077 3.2655 -0.89%
2021-11-09 0 4.490 4.470 4.490 4.410 4.530 13,622,000 61,004,550 4.4784 3.343 3.329 3.343 3.284 3.373 18,293,257 3.3348 -1.54%
2021-11-08 0 4.560 4.550 4.560 4.440 4.600 14,730,000 66,970,244 4.5465 3.396 3.388 3.396 3.306 3.425 19,781,212 3.3855 1.56%
2021-11-05 0 4.490 4.460 4.490 4.410 4.660 25,667,292 114,533,317 4.4622 3.343 3.321 3.343 3.284 3.470 34,469,120 3.3228 -4.67%
2021-11-04 0 4.710 4.710 4.720 4.610 4.800 15,106,890 70,664,846 4.6777 3.507 3.507 3.515 3.433 3.574 20,287,345 3.4832 -0.42%
2021-11-03 0 4.730 4.720 4.730 4.580 4.800 21,698,500 102,235,091 4.7116 3.522 3.515 3.522 3.410 3.574 29,139,350 3.5085 2.60%
2021-11-02 0 4.610 4.610 4.620 4.500 4.890 21,161,900 97,954,659 4.6288 3.433 3.433 3.440 3.351 3.641 28,418,739 3.4468 -3.96%
2021-11-01 0 4.800 4.790 4.800 4.570 4.840 22,931,204 109,120,042 4.7586 3.574 3.567 3.574 3.403 3.604 30,794,773 3.5435 1.27%
2021-10-29 0 4.740 4.730 4.740 4.640 4.870 28,310,796 133,555,604 4.7175 3.530 3.522 3.530 3.455 3.626 38,019,135 3.5129 -1.66%
2021-10-28 0 4.820 4.810 4.820 4.550 4.980 57,267,729 270,698,628 4.7269 3.589 3.582 3.589 3.388 3.708 76,905,980 3.5199 -5.12%
2021-10-27 0 5.080 5.070 5.080 4.980 5.260 45,166,560 228,550,336 5.0602 3.783 3.775 3.783 3.708 3.917 60,655,078 3.7680 -3.42%
2021-10-26 0 5.260 5.260 5.270 5.170 5.450 33,045,729 173,913,384 5.2628 3.917 3.917 3.924 3.850 4.058 44,377,771 3.9189 -2.59%
2021-10-25 0 5.400 5.400 5.410 5.320 5.550 18,631,189 101,649,403 5.4559 4.021 4.021 4.029 3.962 4.133 25,020,197 4.0627 0.75%
2021-10-22 0 5.360 5.360 5.370 5.320 5.650 43,729,000 238,784,188 5.4605 3.991 3.991 3.999 3.962 4.207 58,724,550 4.0662 -3.25%
2021-10-21 0 5.540 5.530 5.540 5.530 5.810 48,825,500 275,466,887 5.6419 4.125 4.118 4.125 4.118 4.326 65,568,742 4.2012 0.54%
2021-10-20 0 5.510 5.500 5.510 5.350 5.570 51,172,610 279,450,247 5.4609 4.103 4.096 4.103 3.984 4.148 68,720,723 4.0665 -5.81%
2021-10-19 0 5.850 5.840 5.850 5.840 6.210 46,527,511 280,454,756 6.0277 4.356 4.349 4.356 4.349 4.624 62,482,726 4.4885 -2.01%
2021-10-18 0 5.970 5.960 5.970 5.600 6.000 44,953,462 263,238,961 5.8558 4.446 4.438 4.446 4.170 4.468 60,368,904 4.3605 5.66%
2021-10-15 0 5.650 5.640 5.650 5.270 5.800 120,278,225 663,662,631 5.5177 4.207 4.200 4.207 3.924 4.319 161,524,037 4.1088 -9.74%
2021-10-12 0 6.260 6.260 6.270 6.000 6.350 50,138,842 310,656,126 6.1959 4.661 4.661 4.669 4.468 4.729 67,332,455 4.6138 4.86%
2021-10-11 0 5.970 5.960 5.970 5.820 6.140 28,523,254 170,977,778 5.9943 4.446 4.438 4.446 4.334 4.572 38,304,449 4.4637 1.88%
2021-10-08 0 5.860 5.860 5.870 5.780 6.700 73,032,684 439,149,791 6.0131 4.364 4.364 4.371 4.304 4.989 98,077,054 4.4776 -12.93%
2021-10-07 0 6.730 6.720 6.730 6.400 6.870 28,805,515 192,787,167 6.6927 5.011 5.004 5.011 4.766 5.116 38,683,503 4.9837 3.22%
2021-10-06 0 6.520 6.510 6.520 6.410 6.670 19,399,097 126,204,375 6.5057 4.855 4.848 4.855 4.773 4.967 26,051,436 4.8444 1.72%
2021-10-05 0 6.410 6.410 6.420 6.040 6.480 23,335,156 148,319,131 6.3560 4.773 4.773 4.781 4.498 4.825 31,337,248 4.7330 5.43%
2021-10-04 0 6.080 6.070 6.080 5.910 6.170 21,096,000 127,566,771 6.0470 4.527 4.520 4.527 4.401 4.594 28,330,241 4.5028 2.18%
2021-09-30 0 5.950 5.940 5.950 5.570 5.960 22,553,599 130,935,055 5.8055 4.431 4.423 4.431 4.148 4.438 30,287,680 4.3230 4.20%
2021-09-29 0 5.710 5.690 5.710 5.640 6.090 20,614,423 119,396,903 5.7919 4.252 4.237 4.252 4.200 4.535 27,683,522 4.3129 -4.36%
2021-09-28 0 5.970 5.960 5.970 5.580 5.970 24,991,606 146,748,238 5.8719 4.446 4.438 4.446 4.155 4.446 33,561,728 4.3725 7.96%
2021-09-27 0 5.530 5.530 5.540 5.480 5.930 27,397,000 154,219,754 5.6291 4.118 4.118 4.125 4.081 4.416 36,791,980 4.1917 -3.66%
2021-09-24 0 5.740 5.720 5.740 5.690 6.040 27,150,400 158,863,237 5.8512 4.274 4.259 4.274 4.237 4.498 36,460,816 4.3571 -3.85%
2021-09-23 0 5.970 5.960 5.970 5.800 6.340 56,982,020 343,707,073 6.0319 4.446 4.438 4.446 4.319 4.721 76,522,296 4.4916 5.11%
2021-09-21 0 5.680 5.670 5.680 5.480 5.750 12,889,972 72,046,403 5.5893 4.230 4.222 4.230 4.081 4.282 17,310,202 4.1621 0.53%
2021-09-20 0 5.650 5.630 5.660 5.560 5.970 17,119,000 97,143,808 5.6746 4.207 4.192 4.215 4.140 4.446 22,989,448 4.2256 -5.36%
2021-09-17 0 5.970 5.940 5.970 5.880 6.370 28,562,351 174,035,272 6.0932 4.446 4.423 4.446 4.379 4.743 38,356,953 4.5373 -5.09%
2021-09-16 0 6.290 6.290 6.310 6.240 6.800 33,957,978 220,755,809 6.5009 4.684 4.684 4.699 4.647 5.064 45,602,849 4.8408 0.16%
2021-09-15 0 6.280 6.280 6.290 6.010 6.350 29,901,000 186,310,137 6.2309 4.676 4.676 4.684 4.475 4.729 40,154,652 4.6398 2.61%
2021-09-14 0 6.120 6.120 6.140 6.020 6.340 40,316,302 248,051,929 6.1526 4.557 4.557 4.572 4.483 4.721 54,141,569 4.5815 -3.16%
2021-09-13 0 6.320 6.320 6.330 5.800 6.380 49,853,670 308,743,190 6.1930 4.706 4.706 4.714 4.319 4.751 66,949,492 4.6116 7.67%
2021-09-10 0 5.870 5.860 5.870 5.840 6.180 32,338,740 192,649,660 5.9572 4.371 4.364 4.371 4.349 4.602 43,428,342 4.4360 -5.02%
2021-09-09 0 6.180 6.180 6.190 5.840 6.350 70,308,140 431,948,140 6.1436 4.602 4.602 4.609 4.349 4.729 94,418,209 4.5748 4.04%
2021-09-08 0 5.940 5.920 5.940 5.750 6.020 26,867,928 158,920,295 5.9149 4.423 4.408 4.423 4.282 4.483 36,081,479 4.4045 2.24%
2021-09-07 0 5.810 5.810 5.820 5.700 5.990 27,597,893 161,731,693 5.8603 4.326 4.326 4.334 4.244 4.460 37,061,763 4.3638 1.57%
2021-09-06 0 5.720 5.710 5.720 5.560 5.870 27,412,000 156,031,304 5.6921 4.259 4.252 4.259 4.140 4.371 36,812,124 4.2386 1.06%
2021-09-03 0 5.660 5.640 5.660 5.490 5.720 24,988,232 140,292,341 5.6143 4.215 4.200 4.215 4.088 4.259 33,557,197 4.1807 1.07%
2021-09-02 0 5.600 5.590 5.600 5.400 5.720 31,922,904 179,376,764 5.6191 4.170 4.163 4.170 4.021 4.259 42,869,907 4.1842 2.75%
2021-09-01 0 5.450 5.440 5.450 5.190 5.720 38,198,000 207,722,047 5.4380 4.058 4.051 4.058 3.865 4.259 51,296,859 4.0494 -1.98%
2021-08-31 0 5.560 5.550 5.560 5.260 5.560 48,288,526 261,466,922 5.4147 4.140 4.133 4.140 3.917 4.140 64,847,629 4.0320 5.30%
2021-08-30 0 5.280 5.270 5.280 5.090 5.320 43,683,058 227,961,515 5.2185 3.932 3.924 3.932 3.790 3.962 58,662,853 3.8860 4.55%
2021-08-27 0 5.050 5.040 5.050 4.750 5.090 39,476,000 196,052,932 4.9664 3.760 3.753 3.760 3.537 3.790 53,013,111 3.6982 3.48%
2021-08-26 0 4.880 4.880 4.890 4.850 5.040 41,884,584 207,376,651 4.9511 3.634 3.634 3.641 3.612 3.753 56,247,647 3.6869 1.46%
2021-08-25 0 4.810 4.810 4.820 4.600 4.840 26,331,648 123,757,649 4.7000 3.582 3.582 3.589 3.425 3.604 35,361,297 3.4998 4.34%
2021-08-24 0 4.610 4.600 4.610 4.520 4.640 17,318,250 79,489,807 4.5899 3.433 3.425 3.433 3.366 3.455 23,257,025 3.4179 2.67%
2021-08-23 0 4.490 4.480 4.490 4.320 4.500 30,905,000 137,848,296 4.4604 3.343 3.336 3.343 3.217 3.351 41,502,943 3.3214 6.15%
2021-08-20 0 4.230 4.220 4.230 4.150 4.380 66,510,000 280,094,095 4.2113 3.150 3.142 3.150 3.090 3.262 89,317,611 3.1359 -2.53%
2021-08-19 0 4.340 4.340 4.350 4.270 4.400 17,270,926 74,506,388 4.3140 3.232 3.232 3.239 3.180 3.276 23,193,472 3.2124 -2.03%
2021-08-18 0 4.430 4.430 4.440 4.390 4.530 13,118,810 58,324,247 4.4458 3.299 3.299 3.306 3.269 3.373 17,617,513 3.3106 -0.45%
2021-08-17 0 4.450 4.450 4.460 4.400 4.700 18,066,000 80,893,260 4.4777 3.314 3.314 3.321 3.276 3.500 24,261,193 3.3343 -4.71%
2021-08-16 0 4.670 4.670 4.680 4.650 4.850 12,840,000 60,655,775 4.7240 3.477 3.477 3.485 3.463 3.612 17,243,093 3.5177 -0.21%
2021-08-13 0 4.680 4.670 4.680 4.630 4.740 6,577,559 30,787,233 4.6806 3.485 3.477 3.485 3.448 3.530 8,833,136 3.4854 -1.47%
2021-08-12 0 4.750 4.740 4.750 4.630 4.800 10,182,000 48,162,485 4.7302 3.537 3.530 3.537 3.448 3.574 13,673,612 3.5223 1.50%
2021-08-11 0 4.680 4.680 4.690 4.450 4.720 31,037,025 143,058,866 4.6093 3.485 3.485 3.492 3.314 3.515 41,680,242 3.4323 5.88%
2021-08-10 0 4.420 4.420 4.430 4.340 4.440 23,269,041 101,542,788 4.3639 3.291 3.291 3.299 3.232 3.306 31,248,461 3.2495 0.00%
2021-08-09 0 4.420 4.420 4.430 4.400 4.540 8,635,840 38,287,580 4.4336 3.291 3.291 3.299 3.276 3.381 11,597,242 3.3014 -0.90%
2021-08-06 0 4.460 4.460 4.470 4.430 4.540 10,203,000 45,650,023 4.4742 3.321 3.321 3.329 3.299 3.381 13,701,813 3.3317 -0.22%
2021-08-05 0 4.470 4.470 4.490 4.460 4.680 6,962,646 31,503,334 4.5246 3.329 3.329 3.343 3.321 3.485 9,350,277 3.3692 -2.83%
2021-08-04 0 4.600 4.600 4.610 4.340 4.610 23,377,646 106,372,848 4.5502 3.425 3.425 3.433 3.232 3.433 31,394,309 3.3883 5.75%
2021-08-03 0 4.350 4.350 4.360 4.320 4.500 17,633,246 77,219,665 4.3792 3.239 3.239 3.247 3.217 3.351 23,680,039 3.2610 -3.33%
2021-08-02 0 4.500 4.490 4.500 4.340 4.570 24,998,200 111,035,917 4.4418 3.351 3.343 3.351 3.232 3.403 33,570,583 3.3075 -3.64%
2021-07-30 0 4.670 4.670 4.680 4.520 4.720 30,661,542 142,937,683 4.6618 3.477 3.477 3.485 3.366 3.515 41,175,999 3.4714 2.86%
2021-07-29 0 4.540 4.530 4.540 4.350 4.560 16,672,642 74,331,378 4.4583 3.381 3.373 3.381 3.239 3.396 22,390,025 3.3198 3.65%
2021-07-28 0 4.380 4.350 4.380 4.220 4.510 19,390,735 84,180,972 4.3413 3.262 3.239 3.262 3.142 3.358 26,040,206 3.2327 0.69%
2021-07-27 0 4.350 4.340 4.350 4.280 4.730 30,077,014 135,896,271 4.5183 3.239 3.232 3.239 3.187 3.522 40,391,024 3.3645 -4.40%
2021-07-26 0 4.550 4.550 4.560 4.450 4.800 17,484,024 79,782,784 4.5632 3.388 3.388 3.396 3.314 3.574 23,479,646 3.3980 -3.81%
2021-07-23 0 4.730 4.720 4.730 4.730 5.050 15,030,000 73,610,685 4.8976 3.522 3.515 3.522 3.522 3.760 20,184,088 3.6470 -4.06%
2021-07-22 0 4.930 4.930 4.940 4.760 4.950 9,570,000 46,763,312 4.8864 3.671 3.671 3.679 3.545 3.686 12,851,745 3.6387 2.71%
2021-07-21 0 4.800 4.800 4.810 4.700 4.940 11,770,000 56,136,140 4.7694 3.574 3.574 3.582 3.500 3.679 15,806,169 3.5515 -1.64%
2021-07-20 0 4.880 4.870 4.880 4.830 4.980 9,974,386 48,580,419 4.8705 3.634 3.626 3.634 3.597 3.708 13,394,803 3.6268 -2.40%
2021-07-19 0 5.000 5.000 5.010 4.940 5.110 19,152,083 96,410,726 5.0340 3.723 3.723 3.731 3.679 3.805 25,719,716 3.7485 0.40%
2021-07-16 0 4.980 4.980 4.990 4.890 5.070 44,837,389 224,419,987 5.0052 3.708 3.708 3.716 3.641 3.775 60,213,028 3.7271 2.05%
2021-07-15 0 4.880 4.870 4.880 4.820 5.080 45,152,252 222,842,826 4.9354 3.634 3.626 3.634 3.589 3.783 60,635,864 3.6751 1.46%
2021-07-14 0 4.810 4.810 4.820 4.610 4.860 36,318,634 173,547,031 4.7785 3.582 3.582 3.589 3.433 3.619 48,773,021 3.5583 4.34%
2021-07-13 0 4.610 4.610 4.620 4.440 4.680 17,578,063 81,081,170 4.6126 3.433 3.433 3.440 3.306 3.485 23,605,933 3.4348 3.83%
2021-07-12 0 4.440 4.430 4.440 4.380 4.520 12,540,000 55,701,223 4.4419 3.306 3.299 3.306 3.262 3.366 16,840,217 3.3076 1.37%
2021-07-09 0 4.380 4.370 4.380 4.330 4.470 15,398,480 67,512,066 4.3843 3.262 3.254 3.262 3.224 3.329 20,678,927 3.2648 0.00%
2021-07-08 0 4.380 4.370 4.380 4.360 4.620 13,382,324 59,178,525 4.4221 3.262 3.254 3.262 3.247 3.440 17,971,391 3.2929 -3.52%
2021-07-07 0 4.540 4.540 4.550 4.430 4.670 13,205,483 59,675,148 4.5190 3.381 3.381 3.388 3.299 3.477 17,733,908 3.3650 -2.78%
2021-07-06 0 4.670 4.660 4.670 4.610 4.730 9,457,836 44,110,599 4.6639 3.477 3.470 3.477 3.433 3.522 12,701,117 3.4730 0.43%
2021-07-05 0 4.650 4.640 4.660 4.540 4.700 9,379,080 43,503,416 4.6383 3.463 3.455 3.470 3.381 3.500 12,595,354 3.4539 2.20%
2021-07-02 0 4.550 4.550 4.560 4.510 4.630 16,016,279 72,989,209 4.5572 3.388 3.388 3.396 3.358 3.448 21,508,582 3.3935 -1.73%
2021-06-30 0 4.630 4.620 4.630 4.480 4.690 20,684,330 95,462,059 4.6152 3.448 3.440 3.448 3.336 3.492 27,777,401 3.4367 3.12%
2021-06-29 0 4.490 4.490 4.500 4.400 4.690 30,766,494 139,753,970 4.5424 3.343 3.343 3.351 3.276 3.492 41,316,941 3.3825 -1.97%
2021-06-28 0 4.580 4.580 4.590 4.490 4.990 25,312,000 117,368,275 4.6369 3.410 3.410 3.418 3.343 3.716 33,991,992 3.4528 -7.85%
2021-06-25 0 4.970 4.970 4.980 4.890 5.100 18,613,736 92,801,272 4.9856 3.701 3.701 3.708 3.641 3.798 24,996,759 3.7125 -0.60%
2021-06-24 0 5.000 4.990 5.000 4.940 5.110 14,996,689 75,460,659 5.0318 3.723 3.716 3.723 3.679 3.805 20,139,354 3.7469 0.00%
2021-06-23 0 5.000 4.990 5.000 4.790 5.040 33,577,000 167,285,500 4.9821 3.723 3.716 3.723 3.567 3.753 45,091,226 3.7099 4.60%
2021-06-22 0 4.780 4.770 4.780 4.740 4.920 13,452,100 64,814,360 4.8182 3.559 3.552 3.559 3.530 3.664 18,065,095 3.5878 -0.42%
2021-06-21 0 4.800 4.770 4.800 4.520 4.850 15,953,279 75,841,607 4.7540 3.574 3.552 3.574 3.366 3.612 21,423,978 3.5400 1.27%
2021-06-18 0 4.740 4.730 4.740 4.680 5.050 24,440,772 117,240,443 4.7969 3.530 3.522 3.530 3.485 3.760 32,822,002 3.5720 -5.77%
2021-06-17 0 5.030 5.020 5.030 4.860 5.120 19,151,141 96,516,331 5.0397 3.746 3.738 3.746 3.619 3.813 25,718,451 3.7528 2.24%
2021-06-16 0 4.920 4.920 4.940 4.920 5.200 32,411,070 163,740,161 5.0520 3.664 3.664 3.679 3.664 3.872 43,525,475 3.7619 -3.34%
2021-06-15 0 5.090 5.080 5.090 4.880 5.200 30,979,541 155,498,944 5.0194 3.790 3.783 3.790 3.634 3.872 41,603,046 3.7377 1.60%
2021-06-11 0 5.010 5.000 5.010 4.930 5.020 9,601,774 48,024,565 5.0016 3.731 3.723 3.731 3.671 3.738 12,894,415 3.7244 1.01%
2021-06-10 0 4.960 4.950 4.960 4.820 5.020 13,633,202 67,339,635 4.9394 3.693 3.686 3.693 3.589 3.738 18,308,300 3.6781 2.48%
2021-06-09 0 4.840 4.830 4.840 4.740 5.030 37,720,375 185,536,455 4.9187 3.604 3.597 3.604 3.530 3.746 50,655,447 3.6627 1.47%
2021-06-08 0 4.770 4.750 4.770 4.660 4.900 9,651,000 45,815,360 4.7472 3.552 3.537 3.552 3.470 3.649 12,960,521 3.5350 -1.04%
2021-06-07 0 4.820 4.790 4.820 4.700 4.940 8,402,056 40,636,964 4.8366 3.589 3.567 3.589 3.500 3.679 11,283,289 3.6015 0.63%
2021-06-04 0 4.790 4.790 4.800 4.700 4.960 13,499,400 64,704,680 4.7932 3.567 3.567 3.574 3.500 3.693 18,128,615 3.5692 -3.04%
2021-06-03 0 4.940 4.940 4.950 4.870 5.070 24,520,208 122,557,708 4.9982 3.679 3.679 3.686 3.626 3.775 32,928,678 3.7219 1.44%
2021-06-02 0 4.870 4.850 4.870 4.790 4.970 14,707,202 72,057,518 4.8995 3.626 3.612 3.626 3.567 3.701 19,750,596 3.6484 1.88%
2021-06-01 0 4.780 4.770 4.780 4.550 4.810 13,979,544 66,121,480 4.7299 3.559 3.552 3.559 3.388 3.582 18,773,410 3.5221 2.58%
2021-05-31 0 4.660 4.660 4.670 4.580 4.740 15,972,697 74,354,858 4.6551 3.470 3.470 3.477 3.410 3.530 21,450,055 3.4664 -1.06%
2021-05-28 0 4.710 4.700 4.710 4.590 4.730 21,360,250 99,713,365 4.6682 3.507 3.500 3.507 3.418 3.522 28,685,108 3.4761 1.95%
2021-05-27 0 4.620 4.610 4.620 4.390 4.630 18,245,826 82,607,391 4.5275 3.440 3.433 3.440 3.269 3.448 24,502,685 3.3714 5.00%
2021-05-26 0 4.400 4.390 4.400 4.400 4.550 9,697,750 43,280,759 4.4630 3.276 3.269 3.276 3.276 3.388 13,023,303 3.3233 -2.87%
2021-05-25 0 4.530 4.520 4.530 4.300 4.560 18,410,387 81,780,011 4.4421 3.373 3.366 3.373 3.202 3.396 24,723,677 3.3078 2.26%
2021-05-24 0 4.430 4.430 4.440 4.370 4.670 22,849,450 102,062,331 4.4667 3.299 3.299 3.306 3.254 3.477 30,684,984 3.3261 -3.70%
2021-05-21 0 4.600 4.600 4.610 4.350 4.610 31,326,984 141,929,430 4.5306 3.425 3.425 3.433 3.239 3.433 42,069,634 3.3737 4.55%
2021-05-20 0 4.400 4.380 4.400 4.130 4.490 65,450,723 280,527,426 4.2861 3.276 3.262 3.276 3.075 3.343 87,895,087 3.1916 -9.28%
2021-05-18 0 4.850 4.840 4.850 4.690 4.910 28,928,796 139,121,605 4.8091 3.612 3.604 3.612 3.492 3.656 38,849,060 3.5811 1.46%
2021-05-17 0 4.780 4.760 4.780 4.490 4.790 34,722,070 162,107,942 4.6687 3.559 3.545 3.559 3.343 3.567 46,628,963 3.4766 6.46%
2021-05-14 0 4.490 4.480 4.490 4.330 4.680 39,753,588 177,472,666 4.4643 3.343 3.336 3.343 3.224 3.485 53,385,889 3.3243 -2.81%
2021-05-13 0 4.620 4.610 4.620 4.550 4.850 33,588,000 156,534,773 4.6604 3.440 3.433 3.440 3.388 3.612 45,105,998 3.4704 -5.49%
2021-05-12 0 5.050 5.040 5.050 4.880 5.100 39,777,607 199,315,695 5.0108 3.640 3.633 3.640 3.517 3.676 55,186,651 3.6117 2.85%
2021-05-11 0 4.910 4.900 4.910 4.700 5.000 40,193,626 195,518,160 4.8644 3.539 3.532 3.539 3.388 3.604 55,763,827 3.5062 -1.01%
2021-05-10 0 4.960 4.950 4.960 4.780 5.020 60,630,414 300,012,900 4.9482 3.575 3.568 3.575 3.445 3.618 84,117,416 3.5666 4.64%
2021-05-07 0 4.740 4.730 4.740 4.600 4.850 56,716,905 269,614,481 4.7537 3.417 3.409 3.417 3.316 3.496 78,687,892 3.4264 2.60%
2021-05-06 0 4.620 4.610 4.620 4.350 4.630 45,651,558 207,786,244 4.5516 3.330 3.323 3.330 3.135 3.337 63,336,052 3.2807 6.21%
2021-05-05 0 4.350 4.350 4.360 4.300 4.430 8,559,406 37,443,210 4.3745 3.135 3.135 3.143 3.099 3.193 11,875,148 3.1531 0.46%
2021-05-04 0 4.330 4.330 4.340 4.250 4.370 9,266,353 40,224,738 4.3409 3.121 3.121 3.128 3.063 3.150 12,855,952 3.1289 2.12%
2021-05-03 0 4.240 4.230 4.240 4.120 4.240 7,555,000 31,788,400 4.2076 3.056 3.049 3.056 2.970 3.056 10,481,655 3.0328 0.71%
2021-04-30 0 4.210 4.200 4.210 4.170 4.350 12,229,258 51,576,469 4.2175 3.034 3.027 3.034 3.006 3.135 16,966,626 3.0399 -1.86%
2021-04-29 0 4.290 4.290 4.300 4.180 4.370 19,540,620 84,251,740 4.3116 3.092 3.092 3.099 3.013 3.150 27,110,263 3.1077 2.88%
2021-04-28 0 4.170 4.170 4.180 4.140 4.230 16,490,600 69,157,540 4.1938 3.006 3.006 3.013 2.984 3.049 22,878,726 3.0228 -0.48%
2021-04-27 0 4.190 4.180 4.190 4.070 4.290 30,807,988 128,311,647 4.1649 3.020 3.013 3.020 2.934 3.092 42,742,382 3.0020 -0.95%
2021-04-26 0 4.230 4.230 4.240 4.160 4.280 37,284,000 157,718,625 4.2302 3.049 3.049 3.056 2.998 3.085 51,727,071 3.0491 0.71%
2021-04-23 0 4.200 4.190 4.200 3.970 4.220 55,383,033 228,784,650 4.1310 3.027 3.020 3.027 2.862 3.042 76,837,305 2.9775 5.26%
2021-04-22 0 3.990 3.980 3.990 3.930 4.050 19,104,000 76,477,910 4.0032 2.876 2.869 2.876 2.833 2.919 26,504,505 2.8855 0.50%
2021-04-21 0 3.970 3.960 3.970 3.780 4.010 27,617,000 107,783,930 3.9028 2.862 2.854 2.862 2.725 2.890 38,315,270 2.8131 0.51%
2021-04-20 0 3.950 3.940 3.950 3.880 4.040 21,414,460 84,262,870 3.9349 2.847 2.840 2.847 2.797 2.912 29,709,991 2.8362 -1.74%
2021-04-19 0 4.020 4.020 4.030 3.980 4.160 31,123,931 126,137,258 4.0527 2.898 2.898 2.905 2.869 2.998 43,180,715 2.9211 0.25%
2021-04-16 0 4.010 4.010 4.020 3.840 4.080 43,804,931 175,519,608 4.0068 2.890 2.890 2.898 2.768 2.941 60,774,079 2.8881 3.89%
2021-04-15 0 3.860 3.850 3.860 3.800 3.990 19,514,485 76,130,266 3.9012 2.782 2.775 2.782 2.739 2.876 27,074,004 2.8119 1.05%
2021-04-14 0 3.820 3.810 3.820 3.720 3.840 14,956,900 56,652,955 3.7877 2.753 2.746 2.753 2.681 2.768 20,750,902 2.7301 1.60%
2021-04-13 0 3.760 3.750 3.760 3.670 3.780 14,451,380 53,843,791 3.7259 2.710 2.703 2.710 2.645 2.725 20,049,554 2.6855 1.08%
2021-04-12 0 3.720 3.720 3.730 3.660 3.820 22,644,006 84,045,881 3.7116 2.681 2.681 2.689 2.638 2.753 31,415,838 2.6753 -1.85%
2021-04-09 0 3.790 3.790 3.800 3.650 3.860 27,557,406 104,663,405 3.7980 2.732 2.732 2.739 2.631 2.782 38,232,590 2.7375 2.99%
2021-04-08 0 3.680 3.680 3.690 3.650 3.990 84,650,086 319,587,946 3.7754 2.652 2.652 2.660 2.631 2.876 117,441,825 2.7212 2.79%
2021-04-07 0 3.580 3.580 3.590 3.490 3.630 21,611,688 76,754,790 3.5515 2.580 2.580 2.588 2.516 2.616 29,983,621 2.5599 -1.65%
2021-04-01 0 3.640 3.620 3.640 3.490 3.640 13,806,686 49,170,025 3.5613 2.624 2.609 2.624 2.516 2.624 19,155,118 2.5669 1.68%
2021-03-31 0 3.580 3.580 3.590 3.530 3.700 16,403,000 59,016,779 3.5979 2.580 2.580 2.588 2.544 2.667 22,757,192 2.5933 -1.92%
2021-03-30 0 3.650 3.640 3.650 3.550 3.670 18,922,000 68,337,360 3.6115 2.631 2.624 2.631 2.559 2.645 26,252,002 2.6031 1.11%
2021-03-29 0 3.610 3.610 3.620 3.500 3.780 60,365,302 221,847,692 3.6751 2.602 2.602 2.609 2.523 2.725 83,749,605 2.6489 4.03%
2021-03-26 0 3.470 3.460 3.470 3.380 3.540 20,896,591 71,956,599 3.4435 2.501 2.494 2.501 2.436 2.552 28,991,510 2.4820 -0.86%
2021-03-25 0 3.500 3.490 3.500 3.200 3.520 53,908,331 185,222,128 3.4359 2.523 2.516 2.523 2.307 2.537 74,791,333 2.4765 9.03%
2021-03-24 0 3.210 3.210 3.230 3.140 3.310 28,281,197 90,647,604 3.2052 2.314 2.314 2.328 2.263 2.386 39,236,763 2.3103 -4.46%
2021-03-23 0 3.360 3.350 3.360 3.280 3.430 32,087,541 106,790,158 3.3281 2.422 2.415 2.422 2.364 2.472 44,517,608 2.3988 -0.88%
2021-03-22 0 3.390 3.390 3.400 3.330 3.480 11,347,923 38,631,632 3.4043 2.443 2.443 2.451 2.400 2.508 15,743,880 2.4538 1.19%
2021-03-19 0 3.350 3.350 3.370 3.350 3.580 44,606,030 153,445,763 3.4400 2.415 2.415 2.429 2.415 2.580 61,885,508 2.4795 -2.62%
2021-03-18 0 3.440 3.440 3.450 3.400 3.470 14,144,664 48,534,059 3.4313 2.479 2.479 2.487 2.451 2.501 19,624,022 2.4732 0.29%
2021-03-17 0 3.430 3.420 3.430 3.340 3.460 23,518,000 80,122,320 3.4069 2.472 2.465 2.472 2.407 2.494 32,628,400 2.4556 0.29%
2021-03-16 0 3.420 3.410 3.420 3.280 3.500 29,175,440 98,133,800 3.3636 2.465 2.458 2.465 2.364 2.523 40,477,418 2.4244 -0.87%
2021-03-15 0 3.450 3.450 3.460 3.340 3.550 29,151,210 101,041,911 3.4661 2.487 2.487 2.494 2.407 2.559 40,443,802 2.4983 2.37%
2021-03-12 0 3.370 3.360 3.370 3.250 3.450 32,946,000 112,104,890 3.4027 2.429 2.422 2.429 2.343 2.487 45,708,617 2.4526 0.60%
2021-03-11 0 3.350 3.340 3.350 3.230 3.350 14,606,229 48,281,788 3.3056 2.415 2.407 2.415 2.328 2.415 20,264,388 2.3826 3.40%
2021-03-10 0 3.240 3.230 3.240 3.130 3.290 21,205,008 68,016,090 3.2075 2.335 2.328 2.335 2.256 2.371 29,419,401 2.3119 1.89%
2021-03-09 0 3.180 3.170 3.180 3.090 3.300 60,048,000 191,654,880 3.1917 2.292 2.285 2.292 2.227 2.379 83,309,386 2.3005 -1.55%
2021-03-08 0 3.230 3.230 3.240 3.200 3.430 38,131,020 127,015,827 3.3310 2.328 2.328 2.335 2.307 2.472 52,902,209 2.4010 0.00%
2021-03-05 0 3.230 3.230 3.240 3.210 3.380 47,873,001 156,014,817 3.2589 2.328 2.328 2.335 2.314 2.436 66,418,038 2.3490 -2.71%
2021-03-04 0 3.320 3.320 3.330 3.320 3.500 35,551,998 120,691,830 3.3948 2.393 2.393 2.400 2.393 2.523 49,324,126 2.4469 -2.35%
2021-03-03 0 3.400 3.390 3.400 3.270 3.460 36,598,162 124,029,957 3.3890 2.451 2.443 2.451 2.357 2.494 50,775,553 2.4427 3.03%
2021-03-02 0 3.300 3.290 3.300 3.240 3.500 51,134,826 171,854,987 3.3608 2.379 2.371 2.379 2.335 2.523 70,943,428 2.4224 0.30%
2021-03-01 0 3.290 3.290 3.300 3.190 3.430 74,381,855 246,684,442 3.3165 2.371 2.371 2.379 2.299 2.472 103,195,888 2.3904 3.13%
2021-02-26 0 3.190 3.190 3.200 3.040 3.270 43,826,503 139,419,493 3.1812 2.299 2.299 2.307 2.191 2.357 60,804,008 2.2929 -0.31%
2021-02-25 0 3.200 3.190 3.200 2.910 3.320 114,671,627 361,269,890 3.1505 2.307 2.299 2.307 2.097 2.393 159,093,106 2.2708 12.28%
2021-02-24 0 2.850 2.840 2.850 2.810 2.950 59,247,000 170,710,005 2.8813 2.054 2.047 2.054 2.025 2.126 82,198,095 2.0768 1.42%
2021-02-23 0 2.810 2.810 2.820 2.700 2.960 68,812,387 198,001,527 2.8774 2.025 2.025 2.033 1.946 2.134 95,468,920 2.0740 0.00%
2021-02-22 0 2.810 2.800 2.810 2.600 2.940 111,519,787 310,784,069 2.7868 2.025 2.018 2.025 1.874 2.119 154,720,307 2.0087 13.31%
2021-02-19 0 2.480 2.470 2.480 2.400 2.490 18,283,000 44,850,970 2.4532 1.788 1.780 1.788 1.730 1.795 25,365,466 1.7682 2.06%
2021-02-18 0 2.430 2.420 2.430 2.330 2.460 31,688,677 76,456,916 2.4128 1.752 1.744 1.752 1.679 1.773 43,964,232 1.7391 1.67%
2021-02-17 0 2.390 2.360 2.390 2.330 2.400 6,356,202 15,081,629 2.3727 1.723 1.701 1.723 1.679 1.730 8,818,467 1.7102 0.84%
2021-02-16 0 2.370 2.360 2.370 2.240 2.400 14,749,846 34,578,024 2.3443 1.708 1.701 1.708 1.615 1.730 20,463,639 1.6897 6.28%
2021-02-11 0 2.230 2.220 2.230 2.200 2.240 993,582 2,202,083 2.2163 1.607 1.600 1.607 1.586 1.615 1,378,476 1.5975 0.00%
2021-02-10 0 2.230 2.220 2.230 2.190 2.250 6,174,000 13,659,243 2.2124 1.607 1.600 1.607 1.579 1.622 8,565,683 1.5946 -0.45%
2021-02-09 0 2.240 2.230 2.240 2.160 2.240 6,338,000 13,927,430 2.1974 1.615 1.607 1.615 1.557 1.615 8,793,214 1.5839 4.19%
2021-02-08 0 2.150 2.150 2.170 2.140 2.210 10,778,940 23,363,565 2.1675 1.550 1.550 1.564 1.542 1.593 14,954,484 1.5623 -0.92%
2021-02-05 0 2.170 2.170 2.180 2.150 2.210 9,371,000 20,416,045 2.1786 1.564 1.564 1.571 1.550 1.593 13,001,137 1.5703 -0.91%
2021-02-04 0 2.190 2.180 2.190 2.160 2.270 10,830,051 23,856,724 2.2028 1.579 1.571 1.579 1.557 1.636 15,025,395 1.5878 -2.67%
2021-02-03 0 2.250 2.250 2.270 2.230 2.280 7,130,520 16,061,797 2.2525 1.622 1.622 1.636 1.607 1.643 9,892,740 1.6236 0.45%
2021-02-02 0 2.240 2.240 2.260 2.220 2.300 8,743,000 19,758,655 2.2599 1.615 1.615 1.629 1.600 1.658 12,129,862 1.6289 -0.88%
2021-02-01 0 2.260 2.260 2.270 2.200 2.270 9,073,000 20,321,450 2.2398 1.629 1.629 1.636 1.586 1.636 12,587,698 1.6144 0.44%
2021-01-29 0 2.250 2.240 2.250 2.210 2.320 18,213,300 41,316,614 2.2685 1.622 1.615 1.622 1.593 1.672 25,268,766 1.6351 -1.32%
2021-01-28 0 2.280 2.270 2.280 2.270 2.360 13,833,000 31,991,390 2.3127 1.643 1.636 1.643 1.636 1.701 19,191,626 1.6669 -3.80%
2021-01-27 0 2.370 2.370 2.380 2.350 2.420 7,046,789 16,727,426 2.3738 1.708 1.708 1.715 1.694 1.744 9,776,573 1.7110 -1.25%
2021-01-26 0 2.400 2.390 2.400 2.350 2.470 17,075,962 40,929,718 2.3969 1.730 1.723 1.730 1.694 1.780 23,690,846 1.7277 -1.64%
2021-01-25 0 2.440 2.440 2.450 2.400 2.470 11,781,000 28,605,025 2.4281 1.759 1.759 1.766 1.730 1.780 16,344,722 1.7501 0.00%
2021-01-22 0 2.440 2.430 2.440 2.430 2.590 20,181,000 50,175,780 2.4863 1.759 1.752 1.759 1.752 1.867 27,998,713 1.7921 -5.79%
2021-01-21 0 2.590 2.580 2.590 2.530 2.650 25,068,880 65,145,886 2.5987 1.867 1.860 1.867 1.824 1.910 34,780,059 1.8731 0.78%
2021-01-20 0 2.570 2.560 2.570 2.510 2.610 14,878,920 38,020,505 2.5553 1.852 1.845 1.852 1.809 1.881 20,642,714 1.8418 -0.77%
2021-01-19 0 2.590 2.580 2.590 2.530 2.650 35,738,882 92,880,715 2.5989 1.867 1.860 1.867 1.824 1.910 49,583,405 1.8732 0.78%
2021-01-18 0 2.570 2.560 2.570 2.440 2.570 26,457,962 67,056,486 2.5345 1.852 1.845 1.852 1.759 1.852 36,707,244 1.8268 3.21%
2021-01-15 0 2.490 2.490 2.500 2.440 2.590 19,684,212 49,489,610 2.5142 1.795 1.795 1.802 1.759 1.867 27,309,479 1.8122 0.40%
2021-01-14 0 2.480 2.470 2.480 2.450 2.510 20,304,443 50,404,386 2.4824 1.788 1.780 1.788 1.766 1.809 28,169,975 1.7893 0.40%
2021-01-13 0 2.470 2.470 2.480 2.410 2.500 22,259,721 54,890,843 2.4659 1.780 1.780 1.788 1.737 1.802 30,882,689 1.7774 2.07%
2021-01-12 0 2.420 2.420 2.430 2.340 2.450 20,452,784 49,448,316 2.4177 1.744 1.744 1.752 1.687 1.766 28,375,781 1.7426 2.54%
2021-01-11 0 2.360 2.350 2.360 2.330 2.460 11,865,802 28,131,781 2.3708 1.701 1.694 1.701 1.679 1.773 16,462,375 1.7089 -2.88%
2021-01-08 0 2.430 2.410 2.430 2.390 2.500 20,402,000 49,648,440 2.4335 1.752 1.737 1.752 1.723 1.802 28,305,324 1.7540 -0.41%
2021-01-07 0 2.440 2.440 2.450 2.340 2.510 35,281,242 86,069,905 2.4395 1.759 1.759 1.766 1.687 1.809 48,948,485 1.7584 4.27%
2021-01-06 0 2.340 2.330 2.340 2.300 2.360 13,483,634 31,434,411 2.3313 1.687 1.679 1.687 1.658 1.701 18,706,922 1.6804 -0.43%
2021-01-05 0 2.350 2.330 2.350 2.310 2.380 10,193,570 23,735,140 2.3284 1.694 1.679 1.694 1.665 1.715 14,142,354 1.6783 -0.42%
2021-01-04 0 2.360 2.360 2.370 2.260 2.380 20,626,000 47,853,047 2.3200 1.701 1.701 1.708 1.629 1.715 28,616,097 1.6722 1.29%
2020-12-31 0 2.330 2.330 2.340 2.310 2.380 6,091,000 14,226,240 2.3356 1.679 1.679 1.687 1.665 1.715 8,450,531 1.6835 -1.69%
2020-12-30 0 2.370 2.350 2.370 2.330 2.400 11,477,769 27,144,501 2.3650 1.708 1.694 1.708 1.679 1.730 15,924,026 1.7046 0.00%
2020-12-29 0 2.370 2.360 2.370 2.330 2.450 18,987,844 44,869,305 2.3631 1.708 1.701 1.708 1.679 1.766 26,343,352 1.7032 -2.07%
2020-12-28 0 2.420 2.420 2.430 2.400 2.490 14,098,460 34,447,263 2.4433 1.744 1.744 1.752 1.730 1.795 19,559,920 1.7611 2.11%
2020-12-24 0 2.370 2.370 2.380 2.340 2.390 8,724,000 20,682,420 2.3707 1.708 1.708 1.715 1.687 1.723 12,103,502 1.7088 0.85%
2020-12-23 0 2.350 2.340 2.350 2.310 2.400 13,727,360 32,380,898 2.3589 1.694 1.687 1.694 1.665 1.730 19,045,063 1.7002 0.00%
2020-12-22 0 2.350 2.340 2.350 2.340 2.510 27,041,755 64,684,921 2.3920 1.694 1.687 1.694 1.687 1.809 37,517,186 1.7241 -6.37%
2020-12-21 0 2.510 2.510 2.520 2.440 2.520 50,157,012 125,094,589 2.4941 1.809 1.809 1.816 1.759 1.816 69,586,829 1.7977 4.15%
2020-12-18 0 2.410 2.410 2.420 2.320 2.450 53,480,070 129,016,217 2.4124 1.737 1.737 1.744 1.672 1.766 74,197,172 1.7388 6.17%
2020-12-17 0 2.270 2.270 2.280 2.230 2.320 16,930,000 38,717,995 2.2869 1.636 1.636 1.643 1.607 1.672 23,488,341 1.6484 0.00%
2020-12-16 0 2.270 2.270 2.280 2.210 2.310 18,730,000 42,570,570 2.2729 1.636 1.636 1.643 1.593 1.665 25,985,625 1.6382 0.44%
2020-12-15 0 2.260 2.250 2.260 2.120 2.260 25,481,398 56,240,223 2.2071 1.629 1.622 1.629 1.528 1.629 35,352,379 1.5908 4.63%
2020-12-14 0 2.160 2.160 2.170 2.160 2.330 30,794,095 67,700,717 2.1985 1.557 1.557 1.564 1.557 1.679 42,723,107 1.5846 -7.30%
2020-12-11 0 2.330 2.320 2.330 2.300 2.420 20,117,345 47,313,608 2.3519 1.679 1.672 1.679 1.658 1.744 27,910,399 1.6952 -0.85%
2020-12-10 0 2.350 2.340 2.350 2.270 2.380 26,361,838 61,693,789 2.3403 1.694 1.687 1.694 1.636 1.715 36,573,883 1.6868 2.17%
2020-12-09 0 2.300 2.290 2.300 2.250 2.320 12,621,267 28,963,303 2.2948 1.658 1.651 1.658 1.622 1.672 17,510,492 1.6541 3.14%
2020-12-08 0 2.230 2.230 2.250 2.210 2.300 10,968,218 24,525,403 2.2360 1.607 1.607 1.622 1.593 1.658 15,217,085 1.6117 -3.04%
2020-12-07 0 2.300 2.290 2.300 2.260 2.350 14,023,000 32,262,310 2.3007 1.658 1.651 1.658 1.629 1.694 19,455,228 1.6583 0.88%
2020-12-04 0 2.280 2.280 2.290 2.260 2.330 9,406,000 21,418,860 2.2771 1.643 1.643 1.651 1.629 1.679 13,049,695 1.6413 -1.72%
2020-12-03 0 2.320 2.300 2.320 2.280 2.400 20,039,486 46,894,816 2.3401 1.672 1.658 1.672 1.643 1.730 27,802,379 1.6867 -2.11%
2020-12-02 0 2.370 2.370 2.380 2.260 2.400 32,339,442 75,830,353 2.3448 1.708 1.708 1.715 1.629 1.730 44,867,091 1.6901 5.33%
2020-12-01 0 2.250 2.240 2.250 2.210 2.260 8,369,000 18,767,623 2.2425 1.622 1.615 1.622 1.593 1.629 11,610,982 1.6164 2.27%
2020-11-30 0 2.200 2.200 2.210 2.190 2.320 16,378,116 36,898,318 2.2529 1.586 1.586 1.593 1.579 1.672 22,722,668 1.6239 -2.65%
2020-11-27 0 2.260 2.260 2.270 2.250 2.310 10,399,000 23,564,675 2.2661 1.629 1.629 1.636 1.622 1.665 14,427,363 1.6333 0.00%
2020-11-26 0 2.260 2.260 2.270 2.240 2.280 9,047,000 20,467,560 2.2624 1.629 1.629 1.636 1.615 1.643 12,551,626 1.6307 0.00%
2020-11-25 0 2.260 2.260 2.270 2.240 2.350 33,898,054 77,638,952 2.2904 1.629 1.629 1.636 1.615 1.694 47,029,478 1.6509 1.35%
2020-11-24 0 2.230 2.220 2.230 2.200 2.260 18,336,031 40,971,206 2.2345 1.607 1.600 1.607 1.586 1.629 25,439,040 1.6106 0.90%
2020-11-23 0 2.210 2.210 2.220 2.110 2.240 39,968,840 87,411,947 2.1870 1.593 1.593 1.600 1.521 1.615 55,451,964 1.5764 4.74%
2020-11-20 0 2.110 2.100 2.110 2.080 2.120 7,987,850 16,777,321 2.1004 1.521 1.514 1.521 1.499 1.528 11,082,182 1.5139 0.00%
2020-11-19 0 2.110 2.100 2.110 2.090 2.130 6,778,000 14,260,690 2.1040 1.521 1.514 1.521 1.506 1.535 9,403,661 1.5165 -0.94%
2020-11-18 0 2.130 2.120 2.130 2.090 2.140 11,130,000 23,580,520 2.1186 1.535 1.528 1.535 1.506 1.542 15,441,538 1.5271 1.43%
2020-11-17 0 2.100 2.100 2.120 2.100 2.140 9,308,000 19,701,005 2.1166 1.514 1.514 1.528 1.514 1.542 12,913,732 1.5256 -0.47%
2020-11-16 0 2.110 2.110 2.120 2.050 2.130 15,948,000 33,539,700 2.1031 1.521 1.521 1.528 1.478 1.535 22,125,934 1.5159 2.93%
2020-11-13 0 2.050 2.040 2.050 2.020 2.070 7,017,000 14,299,950 2.0379 1.478 1.470 1.478 1.456 1.492 9,735,245 1.4689 -0.97%
2020-11-12 0 2.070 2.070 2.080 2.050 2.140 17,373,000 36,189,093 2.0831 1.492 1.492 1.499 1.478 1.542 24,102,950 1.5014 -1.90%
2020-11-11 0 2.110 2.100 2.110 2.020 2.130 43,643,987 91,024,300 2.0856 1.521 1.514 1.521 1.456 1.535 60,550,789 1.5033 3.94%
2020-11-10 0 2.030 2.030 2.040 2.020 2.070 16,119,000 32,974,280 2.0457 1.463 1.463 1.470 1.456 1.492 22,363,176 1.4745 1.00%
2020-11-09 0 2.010 2.000 2.010 2.000 2.040 8,671,000 17,498,310 2.0180 1.449 1.442 1.449 1.442 1.470 12,029,971 1.4546 1.01%
2020-11-06 0 1.990 1.990 2.000 1.960 2.020 10,796,430 21,523,481 1.9936 1.434 1.434 1.442 1.413 1.456 14,978,750 1.4369 1.53%
2020-11-05 0 1.960 1.950 1.960 1.930 1.960 4,248,051 8,269,556 1.9467 1.413 1.406 1.413 1.391 1.413 5,893,660 1.4031 1.55%
2020-11-04 0 1.930 1.930 1.940 1.910 1.950 7,445,908 14,381,931 1.9315 1.391 1.391 1.398 1.377 1.406 10,330,303 1.3922 0.00%
2020-11-03 0 1.930 1.930 1.940 1.910 1.950 8,308,000 16,059,735 1.9330 1.391 1.391 1.398 1.377 1.406 11,526,352 1.3933 1.05%
2020-11-02 0 1.910 1.900 1.910 1.870 1.920 7,235,000 13,695,510 1.8930 1.377 1.369 1.377 1.348 1.384 10,037,693 1.3644 1.06%
2020-10-30 0 1.890 1.890 1.900 1.880 1.940 6,357,000 12,133,010 1.9086 1.362 1.362 1.369 1.355 1.398 8,819,574 1.3757 -1.05%
2020-10-29 0 1.910 1.890 1.910 1.880 1.930 7,414,000 14,128,530 1.9057 1.377 1.362 1.377 1.355 1.391 10,286,034 1.3736 0.00%
2020-10-28 0 1.910 1.900 1.910 1.890 1.950 6,582,000 12,571,610 1.9100 1.377 1.369 1.377 1.362 1.406 9,131,734 1.3767 -1.55%
2020-10-27 0 1.940 1.940 1.950 1.920 1.950 4,999,864 9,694,216 1.9389 1.398 1.398 1.406 1.384 1.406 6,936,711 1.3975 -1.02%
2020-10-23 0 1.960 1.950 1.960 1.920 1.960 5,495,235 10,688,256 1.9450 1.413 1.406 1.413 1.384 1.413 7,623,978 1.4019 1.03%
2020-10-22 0 1.940 1.930 1.940 1.900 1.950 8,334,688 16,108,933 1.9328 1.398 1.391 1.398 1.369 1.406 11,563,378 1.3931 0.52%
2020-10-21 0 1.930 1.930 1.940 1.920 1.950 3,052,000 5,910,650 1.9366 1.391 1.391 1.398 1.384 1.406 4,234,283 1.3959 0.00%
2020-10-20 0 1.930 1.930 1.940 1.920 1.970 5,716,622 11,110,897 1.9436 1.391 1.391 1.398 1.384 1.420 7,931,126 1.4009 -1.53%
2020-10-19 0 1.960 1.960 1.970 1.960 2.010 7,535,959 14,936,500 1.9820 1.413 1.413 1.420 1.413 1.449 10,455,238 1.4286 -1.01%
2020-10-16 0 1.980 1.980 1.990 1.960 2.020 15,570,718 30,990,366 1.9903 1.427 1.427 1.434 1.413 1.456 21,602,501 1.4346 1.02%
2020-10-15 0 1.960 1.960 1.970 1.920 1.990 9,475,000 18,608,500 1.9640 1.413 1.413 1.420 1.384 1.434 13,145,424 1.4156 1.03%
2020-10-14 0 1.940 1.930 1.940 1.910 1.960 9,359,213 18,079,931 1.9318 1.398 1.391 1.398 1.377 1.413 12,984,784 1.3924 1.57%
2020-10-12 0 1.910 1.900 1.910 1.860 1.920 15,914,919 30,238,327 1.9000 1.377 1.369 1.377 1.341 1.384 22,080,038 1.3695 2.69%
2020-10-09 0 1.860 1.850 1.860 1.850 1.870 15,586,663 28,972,839 1.8588 1.341 1.333 1.341 1.333 1.348 21,624,622 1.3398 1.09%
2020-10-08 0 1.840 1.840 1.850 1.830 1.880 4,594,000 8,471,100 1.8439 1.326 1.326 1.333 1.319 1.355 6,373,623 1.3291 -2.13%
2020-10-07 0 1.880 1.880 1.890 1.820 1.900 4,058,000 7,546,085 1.8596 1.355 1.355 1.362 1.312 1.369 5,629,987 1.3403 2.17%
2020-10-06 0 1.840 1.840 1.860 1.830 1.870 5,374,212 9,915,965 1.8451 1.326 1.326 1.341 1.319 1.348 7,456,074 1.3299 -1.08%
2020-10-05 0 1.860 1.860 1.870 1.840 1.910 3,356,413 6,235,885 1.8579 1.341 1.341 1.348 1.326 1.377 4,656,620 1.3391 -1.59%
2020-09-30 0 1.890 1.890 1.910 1.880 1.930 4,059,000 7,724,124 1.9030 1.362 1.362 1.377 1.355 1.391 5,631,375 1.3716 0.53%
2020-09-29 0 1.880 1.880 1.900 1.880 1.920 2,213,000 4,192,588 1.8945 1.355 1.355 1.369 1.355 1.384 3,070,272 1.3655 -1.05%
2020-09-28 0 1.900 1.900 1.910 1.840 1.910 10,417,600 19,665,995 1.8878 1.369 1.369 1.377 1.326 1.377 14,453,168 1.3607 2.15%
2020-09-25 0 1.860 1.860 1.870 1.810 1.890 5,915,497 10,994,544 1.8586 1.341 1.341 1.348 1.305 1.362 8,207,041 1.3396 1.09%
2020-09-24 0 1.840 1.830 1.850 1.810 1.860 7,424,000 13,657,807 1.8397 1.326 1.319 1.333 1.305 1.341 10,299,908 1.3260 -1.08%
2020-09-23 0 1.860 1.860 1.870 1.850 1.900 6,455,000 12,066,982 1.8694 1.341 1.341 1.348 1.333 1.369 8,955,537 1.3474 -1.59%
2020-09-22 0 1.890 1.890 1.900 1.870 1.920 3,098,000 5,852,730 1.8892 1.362 1.362 1.369 1.348 1.384 4,298,103 1.3617 -1.05%
2020-09-21 0 1.910 1.900 1.910 1.900 1.940 2,740,047 5,239,683 1.9123 1.377 1.369 1.377 1.369 1.398 3,801,486 1.3783 0.00%
2020-09-18 0 1.910 1.900 1.910 1.880 1.940 7,475,084 14,303,991 1.9136 1.377 1.369 1.377 1.355 1.398 10,370,781 1.3793 1.60%
2020-09-17 0 1.880 1.880 1.890 1.870 1.900 2,857,000 5,385,910 1.8852 1.355 1.355 1.362 1.348 1.369 3,963,744 1.3588 0.53%
2020-09-16 0 1.870 1.870 1.880 1.850 1.890 4,950,000 9,277,470 1.8742 1.348 1.348 1.355 1.333 1.362 6,867,530 1.3509 -0.53%
2020-09-15 0 1.880 1.870 1.880 1.860 1.890 2,970,000 5,558,905 1.8717 1.355 1.348 1.355 1.341 1.362 4,120,518 1.3491 -0.53%
2020-09-14 0 1.890 1.880 1.890 1.850 1.890 4,524,000 8,489,020 1.8764 1.362 1.355 1.362 1.333 1.362 6,276,507 1.3525 1.61%
2020-09-11 0 1.860 1.860 1.870 1.840 1.870 4,341,675 8,057,802 1.8559 1.341 1.341 1.348 1.326 1.348 6,023,552 1.3377 -0.53%
2020-09-10 0 1.870 1.860 1.870 1.840 1.890 4,894,573 9,141,574 1.8677 1.348 1.341 1.348 1.326 1.362 6,790,632 1.3462 0.54%
2020-09-09 0 1.860 1.850 1.860 1.840 1.880 5,270,000 9,821,010 1.8636 1.341 1.333 1.341 1.326 1.355 7,311,492 1.3432 0.54%
2020-09-08 0 1.850 1.850 1.860 1.830 1.870 4,740,000 8,781,330 1.8526 1.333 1.333 1.341 1.319 1.348 6,576,181 1.3353 0.00%
2020-09-07 0 1.850 1.840 1.850 1.820 1.900 27,674,268 51,004,208 1.8430 1.333 1.326 1.333 1.312 1.369 38,394,722 1.3284 -1.60%
2020-09-04 0 1.880 1.880 1.890 1.880 1.900 4,846,000 9,154,410 1.8891 1.355 1.355 1.362 1.355 1.369 6,723,243 1.3616 -1.57%
2020-09-03 0 1.910 1.900 1.910 1.900 1.930 6,647,251 12,715,682 1.9129 1.377 1.369 1.377 1.369 1.391 9,222,262 1.3788 0.00%
2020-09-02 0 1.910 1.910 1.920 1.900 1.940 6,313,050 12,075,329 1.9128 1.377 1.377 1.384 1.369 1.398 8,758,598 1.3787 -1.04%
2020-09-01 0 1.930 1.930 1.940 1.920 1.950 7,322,000 14,125,645 1.9292 1.391 1.391 1.398 1.384 1.406 10,158,395 1.3905 -1.03%
2020-08-31 0 1.950 1.940 1.950 1.930 2.000 7,392,110 14,547,829 1.9680 1.406 1.398 1.406 1.391 1.442 10,255,665 1.4185 0.00%
2020-08-28 0 1.950 1.950 1.970 1.950 1.980 2,909,000 5,691,280 1.9564 1.406 1.406 1.420 1.406 1.427 4,035,888 1.4102 -0.51%
2020-08-27 0 1.960 1.960 1.970 1.950 1.990 8,374,000 16,445,202 1.9638 1.413 1.413 1.420 1.406 1.434 11,617,919 1.4155 -2.00%
2020-08-26 0 2.000 1.990 2.000 1.930 2.030 19,964,300 39,590,985 1.9831 1.442 1.434 1.442 1.391 1.463 27,698,068 1.4294 3.09%
2020-08-25 0 1.940 1.940 1.950 1.940 1.970 3,946,000 7,703,451 1.9522 1.398 1.398 1.406 1.398 1.420 5,474,601 1.4071 -1.02%
2020-08-24 0 1.960 1.960 1.970 1.960 1.980 1,615,885 3,185,196 1.9712 1.413 1.413 1.420 1.413 1.427 2,241,846 1.4208 -0.51%
2020-08-21 0 1.970 1.970 1.980 1.950 1.980 4,993,137 9,839,442 1.9706 1.420 1.420 1.427 1.406 1.427 6,927,378 1.4204 0.00%
2020-08-20 0 1.970 1.960 1.970 1.950 2.000 4,534,000 8,938,820 1.9715 1.420 1.413 1.420 1.406 1.442 6,290,380 1.4210 -1.50%
2020-08-19 0 2.000 1.990 2.000 1.970 2.000 5,899,810 11,753,159 1.9921 1.442 1.434 1.442 1.420 1.442 8,185,278 1.4359 0.00%
2020-08-18 0 2.000 1.980 2.000 1.970 2.010 8,189,689 16,347,529 1.9961 1.442 1.427 1.442 1.420 1.449 11,362,210 1.4388 1.01%
2020-08-17 0 1.980 1.980 1.990 1.950 2.010 8,836,000 17,508,307 1.9815 1.427 1.427 1.434 1.406 1.449 12,258,888 1.4282 1.02%
2020-08-14 0 1.960 1.960 1.970 1.950 1.980 5,529,000 10,849,020 1.9622 1.413 1.413 1.420 1.406 1.427 7,670,823 1.4143 0.00%
2020-08-13 0 1.960 1.960 1.970 1.940 1.980 9,680,000 18,965,750 1.9593 1.413 1.413 1.420 1.398 1.427 13,429,837 1.4122 1.03%
2020-08-12 0 1.940 1.930 1.940 1.900 1.950 5,814,121 11,194,292 1.9254 1.398 1.391 1.398 1.369 1.406 8,066,394 1.3878 1.04%
2020-08-11 0 1.920 1.920 1.930 1.920 1.950 3,867,156 7,491,983 1.9373 1.384 1.384 1.391 1.384 1.406 5,365,214 1.3964 -0.52%
2020-08-10 0 1.930 1.930 1.940 1.900 1.940 3,901,000 7,488,300 1.9196 1.391 1.391 1.398 1.369 1.398 5,412,169 1.3836 1.05%
2020-08-07 0 1.910 1.910 1.930 1.900 1.940 4,525,013 8,662,029 1.9143 1.377 1.377 1.391 1.369 1.398 6,277,912 1.3798 -1.55%
2020-08-06 0 1.940 1.930 1.940 1.920 1.950 5,406,477 10,456,478 1.9341 1.398 1.391 1.398 1.384 1.406 7,500,837 1.3940 1.04%
2020-08-05 0 1.920 1.920 1.930 1.920 1.950 3,833,689 7,398,322 1.9298 1.384 1.384 1.391 1.384 1.406 5,318,783 1.3910 -1.54%
2020-08-04 0 1.950 1.940 1.950 1.920 1.960 7,896,000 15,320,480 1.9403 1.406 1.398 1.406 1.384 1.413 10,954,751 1.3985 1.04%
2020-08-03 0 1.930 1.920 1.930 1.900 1.940 7,213,000 13,838,585 1.9186 1.391 1.384 1.391 1.369 1.398 10,007,171 1.3829 0.52%
2020-07-31 0 1.920 1.920 1.930 1.900 1.930 6,397,000 12,245,440 1.9142 1.384 1.384 1.391 1.369 1.391 8,875,069 1.3798 1.59%
2020-07-30 0 1.890 1.890 1.900 1.890 1.930 5,095,000 9,745,285 1.9127 1.362 1.362 1.369 1.362 1.391 7,068,700 1.3787 -0.53%
2020-07-29 0 1.900 1.900 1.910 1.880 1.910 5,136,754 9,759,012 1.8998 1.369 1.369 1.377 1.355 1.377 7,126,629 1.3694 1.06%
2020-07-28 0 1.880 1.880 1.890 1.880 1.920 6,323,000 12,023,000 1.9015 1.355 1.355 1.362 1.355 1.384 8,772,403 1.3705 -0.53%
2020-07-27 0 1.890 1.880 1.890 1.860 1.910 4,757,000 8,968,870 1.8854 1.362 1.355 1.362 1.341 1.377 6,599,766 1.3590 0.53%
2020-07-24 0 1.880 1.870 1.890 1.870 1.940 12,381,000 23,452,200 1.8942 1.355 1.348 1.362 1.348 1.398 17,177,150 1.3653 -1.57%
2020-07-23 0 1.910 1.910 1.920 1.900 1.940 9,799,410 18,812,600 1.9198 1.377 1.377 1.384 1.369 1.398 13,595,504 1.3837 -0.52%
2020-07-22 0 1.920 1.920 1.930 1.920 1.980 10,946,505 21,425,110 1.9573 1.384 1.384 1.391 1.384 1.427 15,186,961 1.4108 -1.54%
2020-07-21 0 1.950 1.940 1.950 1.920 1.990 11,534,200 22,444,352 1.9459 1.406 1.398 1.406 1.384 1.434 16,002,317 1.4026 -1.02%
2020-07-20 0 1.970 1.960 1.970 1.900 1.980 15,571,150 30,440,371 1.9549 1.420 1.413 1.420 1.369 1.427 21,603,100 1.4091 3.14%
2020-07-17 0 1.910 1.910 1.920 1.910 1.940 14,565,000 28,019,040 1.9237 1.377 1.377 1.384 1.377 1.398 20,207,188 1.3866 -1.04%
2020-07-16 0 1.930 1.920 1.930 1.900 1.980 11,855,530 22,986,964 1.9389 1.391 1.384 1.391 1.369 1.427 16,448,124 1.3975 -1.53%
2020-07-15 0 1.960 1.960 1.970 1.950 2.030 12,437,000 24,616,790 1.9793 1.413 1.413 1.420 1.406 1.463 17,254,843 1.4267 -1.01%
2020-07-14 0 1.980 1.980 1.990 1.970 2.060 16,352,460 32,736,883 2.0020 1.427 1.427 1.434 1.420 1.485 22,687,074 1.4430 -2.94%
2020-07-13 0 2.040 2.040 2.050 2.020 2.090 18,676,886 38,448,472 2.0586 1.470 1.470 1.478 1.456 1.506 25,911,936 1.4838 0.00%
2020-07-10 0 2.040 2.030 2.040 2.010 2.110 21,753,242 44,574,051 2.0491 1.470 1.463 1.470 1.449 1.521 30,180,010 1.4769 -3.77%
2020-07-09 0 2.120 2.120 2.130 2.070 2.150 25,071,492 53,036,525 2.1154 1.528 1.528 1.535 1.492 1.550 34,783,683 1.5248 1.44%
2020-07-08 0 2.090 2.080 2.090 2.010 2.120 22,874,002 47,275,294 2.0668 1.506 1.499 1.506 1.449 1.528 31,734,930 1.4897 1.95%
2020-07-07 0 2.050 2.050 2.060 2.040 2.180 26,598,474 55,448,858 2.0847 1.478 1.478 1.485 1.470 1.571 36,902,187 1.5026 -2.38%
2020-07-06 0 2.100 2.090 2.100 1.990 2.110 47,527,384 97,633,936 2.0543 1.514 1.506 1.514 1.434 1.521 65,938,536 1.4807 7.69%
2020-07-03 0 1.950 1.940 1.950 1.870 1.960 26,928,000 52,006,770 1.9313 1.406 1.398 1.406 1.348 1.413 37,359,365 1.3921 4.84%
2020-07-02 0 1.860 1.850 1.860 1.770 1.860 12,262,724 22,349,850 1.8226 1.341 1.333 1.341 1.276 1.341 17,013,056 1.3137 5.68%
2020-06-30 0 1.760 1.760 1.770 1.750 1.790 9,506,620 16,827,833 1.7701 1.269 1.269 1.276 1.261 1.290 13,189,293 1.2759 0.00%
2020-06-29 0 1.760 1.760 1.770 1.750 1.810 12,556,413 22,291,544 1.7753 1.269 1.269 1.276 1.261 1.305 17,420,515 1.2796 -1.12%
2020-06-26 0 1.780 1.780 1.790 1.780 1.820 9,073,914 16,306,219 1.7970 1.283 1.283 1.290 1.283 1.312 12,588,966 1.2953 -2.20%
2020-06-24 0 1.820 1.820 1.830 1.800 1.870 8,034,904 14,684,515 1.8276 1.312 1.312 1.319 1.297 1.348 11,147,464 1.3173 -3.19%
2020-06-23 0 1.880 1.880 1.890 1.860 1.890 2,661,360 4,996,971 1.8776 1.355 1.355 1.362 1.341 1.362 3,692,317 1.3533 0.00%
2020-06-22 0 1.880 1.870 1.880 1.860 1.950 9,604,552 18,168,369 1.8916 1.355 1.348 1.355 1.341 1.406 13,325,162 1.3635 -2.08%
2020-06-19 0 1.920 1.900 1.920 1.840 1.920 31,237,888 59,271,363 1.8974 1.384 1.369 1.384 1.326 1.384 43,338,817 1.3676 4.35%
2020-06-18 0 1.840 1.840 1.850 1.810 1.870 15,110,498 27,770,348 1.8378 1.326 1.326 1.333 1.305 1.348 20,964,001 1.3247 2.17%
2020-06-17 0 1.940 1.940 1.950 1.920 1.960 12,932,730 25,095,569 1.9405 1.298 1.298 1.305 1.285 1.311 19,328,567 1.2984 0.52%
2020-06-16 0 1.930 1.930 1.940 1.910 1.950 11,841,425 22,907,802 1.9345 1.291 1.291 1.298 1.278 1.305 17,697,561 1.2944 1.58%
2020-06-15 0 1.900 1.900 1.910 1.900 1.940 8,349,012 16,024,670 1.9193 1.271 1.271 1.278 1.271 1.298 12,477,987 1.2842 -1.04%
2020-06-12 0 1.920 1.920 1.930 1.890 1.930 7,696,000 14,726,100 1.9135 1.285 1.285 1.291 1.265 1.291 11,502,030 1.2803 -1.03%
2020-06-11 0 1.940 1.930 1.940 1.930 2.010 14,827,118 28,977,642 1.9544 1.298 1.291 1.298 1.291 1.345 22,159,818 1.3077 -2.51%
2020-06-10 0 1.990 1.990 2.010 1.990 2.020 7,680,750 15,377,592 2.0021 1.332 1.332 1.345 1.332 1.352 11,479,238 1.3396 -1.49%
2020-06-09 0 2.020 2.020 2.030 2.000 2.040 11,674,884 23,645,311 2.0253 1.352 1.352 1.358 1.338 1.365 17,448,657 1.3551 1.51%
2020-06-08 0 1.990 1.990 2.000 1.980 2.030 12,425,974 24,916,341 2.0052 1.332 1.332 1.338 1.325 1.358 18,571,196 1.3417 0.00%
2020-06-05 0 1.990 1.980 1.990 1.920 1.990 11,895,511 23,361,547 1.9639 1.332 1.325 1.332 1.285 1.332 17,778,395 1.3140 2.58%
2020-06-04 0 1.940 1.940 1.950 1.930 2.000 13,387,900 26,220,889 1.9586 1.298 1.298 1.305 1.291 1.338 20,008,839 1.3105 -2.02%
2020-06-03 0 1.980 1.970 1.980 1.950 2.000 9,866,276 19,553,964 1.9819 1.325 1.318 1.325 1.305 1.338 14,745,608 1.3261 2.06%
2020-06-02 0 1.940 1.940 1.950 1.920 1.950 12,002,413 23,265,984 1.9384 1.298 1.298 1.305 1.285 1.305 17,938,165 1.2970 1.04%
2020-06-01 0 1.920 1.920 1.930 1.870 1.930 10,184,301 19,482,945 1.9130 1.285 1.285 1.291 1.251 1.291 15,220,912 1.2800 3.23%
2020-05-29 0 1.860 1.860 1.870 1.850 1.900 145,916,125 271,740,460 1.8623 1.245 1.245 1.251 1.238 1.271 218,078,437 1.2461 -0.53%
2020-05-28 0 1.870 1.870 1.880 1.870 1.930 17,073,204 32,233,596 1.8880 1.251 1.251 1.258 1.251 1.291 25,516,698 1.2632 -1.06%
2020-05-27 0 1.890 1.890 1.900 1.890 1.930 15,280,440 29,112,379 1.9052 1.265 1.265 1.271 1.265 1.291 22,837,328 1.2748 0.00%
2020-05-26 0 1.890 1.890 1.900 1.890 1.920 12,006,280 22,850,323 1.9032 1.265 1.265 1.271 1.265 1.285 17,943,944 1.2734 0.00%
2020-05-25 0 1.890 1.880 1.890 1.840 1.900 18,705,250 34,915,350 1.8666 1.265 1.258 1.265 1.231 1.271 27,955,866 1.2489 0.00%
2020-05-22 0 1.890 1.880 1.890 1.880 1.960 31,240,684 59,882,073 1.9168 1.265 1.258 1.265 1.258 1.311 46,690,656 1.2825 -4.55%
2020-05-21 0 1.980 1.970 1.980 1.970 2.000 16,427,540 32,593,978 1.9841 1.325 1.318 1.325 1.318 1.338 24,551,723 1.3276 0.00%
2020-05-20 0 1.980 1.970 1.980 1.930 1.990 22,220,256 43,637,136 1.9638 1.325 1.318 1.325 1.291 1.332 33,209,206 1.3140 1.54%
2020-05-19 0 1.950 1.940 1.950 1.930 1.950 33,509,092 65,052,950 1.9414 1.305 1.298 1.305 1.291 1.305 50,080,897 1.2990 2.09%
2020-05-18 0 1.910 1.910 1.920 1.900 1.940 25,170,000 48,412,470 1.9234 1.278 1.278 1.285 1.271 1.298 37,617,736 1.2870 0.00%
2020-05-15 0 1.910 1.910 1.920 1.910 1.970 23,939,000 46,175,395 1.9289 1.278 1.278 1.285 1.278 1.318 35,777,949 1.2906 -2.55%
2020-05-14 0 1.960 1.950 1.960 1.960 2.020 17,266,100 34,142,103 1.9774 1.311 1.305 1.311 1.311 1.352 25,804,990 1.3231 -2.97%
2020-05-13 0 2.020 2.020 2.030 1.970 2.030 12,460,722 25,035,108 2.0091 1.352 1.352 1.358 1.318 1.358 18,623,129 1.3443 0.00%
2020-05-12 0 2.020 2.010 2.020 1.990 2.030 12,011,826 24,209,659 2.0155 1.352 1.345 1.352 1.332 1.358 17,952,233 1.3486 -0.98%
2020-05-11 0 2.040 2.030 2.040 2.000 2.050 10,445,910 21,272,982 2.0365 1.365 1.358 1.365 1.338 1.372 15,611,898 1.3626 2.00%
2020-05-08 0 2.000 1.990 2.000 1.990 2.020 12,003,666 24,074,561 2.0056 1.338 1.332 1.338 1.332 1.352 17,940,037 1.3419 0.50%
2020-05-07 0 1.990 1.980 1.990 1.980 2.020 6,581,500 13,115,570 1.9928 1.332 1.325 1.332 1.325 1.352 9,836,358 1.3334 -1.49%
2020-05-06 0 2.020 2.010 2.020 1.980 2.020 10,665,000 21,393,685 2.0060 1.352 1.345 1.352 1.325 1.352 15,939,339 1.3422 3.06%
2020-05-05 0 1.960 1.950 1.960 1.950 1.980 3,254,441 6,391,715 1.9640 1.311 1.305 1.311 1.305 1.325 4,863,913 1.3141 0.00%
2020-05-04 0 1.960 1.960 1.970 1.960 2.070 9,599,799 19,072,242 1.9867 1.311 1.311 1.318 1.311 1.385 14,347,346 1.3293 -5.31%
2020-04-29 0 2.070 2.060 2.070 2.040 2.100 9,165,000 19,023,440 2.0757 1.385 1.378 1.385 1.365 1.405 13,697,519 1.3888 -1.43%
2020-04-28 0 2.100 2.090 2.100 2.020 2.100 9,838,224 20,433,281 2.0769 1.405 1.398 1.405 1.352 1.405 14,703,683 1.3897 2.44%
2020-04-27 0 2.050 2.040 2.050 2.040 2.070 4,698,160 9,662,983 2.0568 1.372 1.365 1.372 1.365 1.385 7,021,619 1.3762 0.49%
2020-04-24 0 2.040 2.030 2.040 2.030 2.070 6,454,102 13,215,540 2.0476 1.365 1.358 1.365 1.358 1.385 9,645,956 1.3701 0.49%
2020-04-23 0 2.030 2.030 2.040 2.030 2.120 12,396,490 25,509,848 2.0578 1.358 1.358 1.365 1.358 1.418 18,527,131 1.3769 -2.87%
2020-04-22 0 2.090 2.080 2.090 2.060 2.100 8,509,970 17,721,672 2.0825 1.398 1.392 1.398 1.378 1.405 12,718,546 1.3934 -1.42%
2020-04-21 0 2.120 2.110 2.120 2.100 2.170 11,564,220 24,532,130 2.1214 1.418 1.412 1.418 1.405 1.452 17,283,265 1.4194 -2.30%
2020-04-20 0 2.170 2.170 2.180 2.140 2.180 7,283,000 15,789,500 2.1680 1.452 1.452 1.459 1.432 1.459 10,884,782 1.4506 1.40%
2020-04-17 0 2.140 2.130 2.140 2.130 2.180 8,872,000 19,086,530 2.1513 1.432 1.425 1.432 1.425 1.459 13,259,617 1.4394 0.47%
2020-04-16 0 2.130 2.120 2.130 2.130 2.190 10,434,000 22,412,940 2.1481 1.425 1.418 1.425 1.425 1.465 15,594,098 1.4373 -3.18%
2020-04-15 0 2.200 2.190 2.200 2.200 2.260 12,851,470 28,416,976 2.2112 1.472 1.465 1.472 1.472 1.512 19,207,120 1.4795 -2.22%
2020-04-14 0 2.250 2.240 2.250 2.200 2.270 12,060,457 27,080,649 2.2454 1.505 1.499 1.505 1.472 1.519 18,024,914 1.5024 0.90%
2020-04-09 0 2.230 2.220 2.230 2.200 2.230 5,444,000 12,064,160 2.2160 1.492 1.485 1.492 1.472 1.492 8,136,311 1.4828 1.83%
2020-04-08 0 2.190 2.180 2.190 2.190 2.230 6,246,428 13,745,547 2.2005 1.465 1.459 1.465 1.465 1.492 9,335,577 1.4724 -1.35%
2020-04-07 0 2.220 2.210 2.220 2.170 2.240 14,922,800 32,958,892 2.2086 1.485 1.479 1.485 1.452 1.499 22,302,819 1.4778 2.78%
2020-04-06 0 2.160 2.150 2.160 2.100 2.200 5,488,000 11,814,040 2.1527 1.445 1.439 1.445 1.405 1.472 8,202,071 1.4404 0.93%
2020-04-03 0 2.140 2.140 2.150 2.140 2.220 3,025,887 6,553,720 2.1659 1.432 1.432 1.439 1.432 1.485 4,522,329 1.4492 -2.28%
2020-04-02 0 2.190 2.180 2.190 2.090 2.190 6,535,936 13,995,904 2.1414 1.465 1.459 1.465 1.398 1.465 9,768,260 1.4328 4.29%
2020-04-01 0 2.100 2.100 2.110 2.090 2.180 9,310,944 19,904,875 2.1378 1.405 1.405 1.412 1.398 1.459 13,915,639 1.4304 -2.33%
2020-03-31 0 2.150 2.150 2.160 2.110 2.180 9,754,779 20,880,162 2.1405 1.439 1.439 1.445 1.412 1.459 14,578,971 1.4322 1.90%
2020-03-30 0 2.110 2.100 2.110 2.080 2.140 7,850,838 16,517,124 2.1039 1.412 1.405 1.412 1.392 1.432 11,733,443 1.4077 -1.40%
2020-03-27 0 2.140 2.130 2.140 2.140 2.200 9,311,088 20,130,709 2.1620 1.432 1.425 1.432 1.432 1.472 13,915,854 1.4466 -0.47%
2020-03-26 0 2.150 2.120 2.150 2.090 2.150 8,488,200 18,093,028 2.1316 1.439 1.418 1.439 1.398 1.439 12,686,010 1.4262 2.38%
2020-03-25 0 2.100 2.100 2.110 2.060 2.120 13,468,500 28,150,635 2.0901 1.405 1.405 1.412 1.378 1.418 20,129,300 1.3985 3.45%
2020-03-24 0 2.030 2.030 2.040 2.010 2.070 12,556,327 25,609,998 2.0396 1.358 1.358 1.365 1.345 1.385 18,766,015 1.3647 1.50%
2020-03-23 0 2.000 2.000 2.020 1.980 2.040 13,813,766 27,807,391 2.0130 1.338 1.338 1.352 1.325 1.365 20,645,316 1.3469 -1.48%
2020-03-20 0 2.030 2.030 2.070 2.000 2.100 13,274,142 27,202,090 2.0493 1.358 1.358 1.385 1.338 1.405 19,838,823 1.3712 0.50%
2020-03-19 0 2.020 2.020 2.040 2.000 2.120 12,426,040 25,276,036 2.0341 1.352 1.352 1.365 1.338 1.418 18,571,295 1.3610 -3.81%
2020-03-18 0 2.100 2.100 2.120 2.100 2.250 8,920,742 19,359,477 2.1702 1.405 1.405 1.418 1.405 1.505 13,332,464 1.4521 -5.83%
2020-03-17 0 2.230 2.230 2.240 2.110 2.250 8,513,088 18,825,618 2.2114 1.492 1.492 1.499 1.412 1.505 12,723,206 1.4796 1.83%
2020-03-16 0 2.190 2.190 2.200 2.180 2.290 5,866,256 13,118,604 2.2363 1.465 1.465 1.472 1.459 1.532 8,767,392 1.4963 -3.10%
2020-03-13 0 2.260 2.260 2.270 2.120 2.280 12,546,063 27,745,060 2.2115 1.512 1.512 1.519 1.418 1.526 18,750,675 1.4797 -1.74%
2020-03-12 0 2.300 2.290 2.300 2.280 2.340 11,130,312 25,607,405 2.3007 1.539 1.532 1.539 1.526 1.566 16,634,769 1.5394 -2.54%
2020-03-11 0 2.360 2.350 2.360 2.330 2.420 8,803,798 20,961,196 2.3809 1.579 1.572 1.579 1.559 1.619 13,157,686 1.5931 -1.26%
2020-03-10 0 2.390 2.390 2.400 2.360 2.430 9,896,112 23,751,805 2.4001 1.599 1.599 1.606 1.579 1.626 14,790,200 1.6059 -0.42%
2020-03-09 0 2.400 2.390 2.400 2.400 2.500 8,821,000 21,470,488 2.4340 1.606 1.599 1.606 1.606 1.673 13,183,395 1.6286 -5.51%
2020-03-06 0 2.540 2.540 2.550 2.540 2.580 8,184,000 20,884,970 2.5519 1.700 1.700 1.706 1.700 1.726 12,231,369 1.7075 -2.31%
2020-03-05 0 2.600 2.590 2.600 2.560 2.610 8,660,764 22,450,205 2.5922 1.740 1.733 1.740 1.713 1.746 12,943,915 1.7344 0.39%
2020-03-04 0 2.590 2.590 2.600 2.560 2.610 5,654,780 14,638,987 2.5888 1.733 1.733 1.740 1.713 1.746 8,451,332 1.7322 0.39%
2020-03-03 0 2.580 2.570 2.580 2.580 2.640 5,320,000 13,869,538 2.6071 1.726 1.720 1.726 1.726 1.766 7,950,987 1.7444 -1.15%
2020-03-02 0 2.610 2.610 2.620 2.520 2.660 4,689,336 12,207,210 2.6032 1.746 1.746 1.753 1.686 1.780 7,008,431 1.7418 3.57%
2020-02-28 0 2.520 2.520 2.530 2.520 2.590 8,086,554 20,552,877 2.5416 1.686 1.686 1.693 1.686 1.733 12,085,731 1.7006 -3.82%
2020-02-27 0 2.620 2.620 2.630 2.610 2.690 5,374,979 14,127,131 2.6283 1.753 1.753 1.760 1.746 1.800 8,033,156 1.7586 0.00%
2020-02-26 0 2.620 2.620 2.630 2.560 2.670 6,726,639 17,620,089 2.6194 1.753 1.753 1.760 1.713 1.786 10,053,275 1.7527 0.77%
2020-02-25 0 2.600 2.600 2.610 2.600 2.630 7,183,000 18,751,325 2.6105 1.740 1.740 1.746 1.740 1.760 10,735,328 1.7467 -2.26%
2020-02-24 0 2.660 2.650 2.660 2.640 2.710 5,125,431 13,636,920 2.6606 1.780 1.773 1.780 1.766 1.813 7,660,195 1.7802 -1.85%
2020-02-21 0 2.710 2.710 2.720 2.710 2.750 7,124,000 19,394,454 2.7224 1.813 1.813 1.820 1.813 1.840 10,647,149 1.8216 -0.37%
2020-02-20 0 2.720 2.720 2.730 2.710 2.750 5,946,715 16,213,441 2.7265 1.820 1.820 1.827 1.813 1.840 8,887,642 1.8243 0.00%
2020-02-19 0 2.720 2.720 2.730 2.710 2.740 4,035,298 11,000,877 2.7262 1.820 1.820 1.827 1.813 1.833 6,030,941 1.8241 0.74%
2020-02-18 0 2.700 2.700 2.710 2.700 2.760 5,451,440 14,848,118 2.7237 1.807 1.807 1.813 1.807 1.847 8,147,431 1.8224 -2.17%
2020-02-17 0 2.760 2.760 2.770 2.720 2.770 8,023,000 22,129,269 2.7582 1.847 1.847 1.853 1.820 1.853 11,990,747 1.8455 1.10%
2020-02-14 0 2.730 2.730 2.740 2.730 2.760 4,600,000 12,604,397 2.7401 1.827 1.827 1.833 1.827 1.847 6,874,914 1.8334 -1.09%
2020-02-13 0 2.760 2.750 2.760 2.720 2.770 5,081,000 13,955,277 2.7466 1.847 1.840 1.847 1.820 1.853 7,593,791 1.8377 0.00%
2020-02-12 0 2.760 2.760 2.770 2.740 2.780 3,000,382 8,274,724 2.7579 1.847 1.847 1.853 1.833 1.860 4,484,210 1.8453 0.73%
2020-02-11 0 2.740 2.730 2.740 2.710 2.800 5,346,286 14,747,001 2.7584 1.833 1.827 1.833 1.813 1.873 7,990,273 1.8456 0.37%
2020-02-10 0 2.730 2.720 2.740 2.700 2.750 2,495,494 6,789,090 2.7205 1.827 1.820 1.833 1.807 1.840 3,729,632 1.8203 0.00%
2020-02-07 0 2.730 2.720 2.730 2.700 2.760 4,269,856 11,622,978 2.7221 1.827 1.820 1.827 1.807 1.847 6,381,498 1.8214 -1.80%
2020-02-06 0 2.780 2.760 2.780 2.720 2.780 4,433,464 12,217,066 2.7556 1.860 1.847 1.860 1.820 1.860 6,626,018 1.8438 3.35%
2020-02-05 0 2.690 2.690 2.700 2.690 2.750 4,338,229 11,767,590 2.7125 1.800 1.800 1.807 1.800 1.840 6,483,685 1.8150 -0.37%
2020-02-04 0 2.700 2.700 2.710 2.640 2.720 2,604,000 7,020,416 2.6960 1.807 1.807 1.813 1.766 1.820 3,891,799 1.8039 2.27%
2020-02-03 0 2.640 2.640 2.650 2.630 2.670 5,151,669 13,637,082 2.6471 1.766 1.766 1.773 1.760 1.786 7,699,409 1.7712 -0.75%
2020-01-31 0 2.660 2.650 2.660 2.630 2.700 4,604,000 12,262,685 2.6635 1.780 1.773 1.780 1.760 1.807 6,880,892 1.7821 -1.48%
2020-01-30 0 2.700 2.690 2.700 2.670 2.770 4,294,623 11,595,796 2.7001 1.807 1.800 1.807 1.786 1.853 6,418,514 1.8066 -1.10%
2020-01-29 0 2.730 2.720 2.730 2.720 2.810 3,331,220 9,139,404 2.7436 1.827 1.820 1.827 1.820 1.880 4,978,663 1.8357 -4.21%
2020-01-24 0 2.850 2.850 2.860 2.820 2.880 1,690,000 4,794,400 2.8369 1.907 1.907 1.914 1.887 1.927 2,525,784 1.8982 -1.04%
2020-01-23 0 2.880 2.860 2.880 2.860 2.920 5,313,592 15,292,013 2.8779 1.927 1.914 1.927 1.914 1.954 7,941,410 1.9256 -1.37%
2020-01-22 0 2.920 2.920 2.930 2.870 2.930 4,534,397 13,185,585 2.9079 1.954 1.954 1.960 1.920 1.960 6,776,867 1.9457 0.00%
2020-01-21 0 2.920 2.920 2.930 2.910 3.050 8,626,000 25,378,055 2.9420 1.954 1.954 1.960 1.947 2.041 12,891,958 1.9685 -2.99%
2020-01-20 0 3.010 3.010 3.020 3.000 3.070 7,665,313 23,206,640 3.0275 2.014 2.014 2.021 2.007 2.054 11,456,167 2.0257 -0.33%
2020-01-17 0 3.020 3.010 3.020 3.000 3.060 4,791,037 14,466,929 3.0196 2.021 2.014 2.021 2.007 2.047 7,160,428 2.0204 -0.33%
2020-01-16 0 3.030 3.020 3.030 2.960 3.050 5,463,991 16,484,851 3.0170 2.027 2.021 2.027 1.981 2.041 8,166,189 2.0187 -0.33%
2020-01-15 0 3.040 3.040 3.050 3.030 3.070 2,610,797 7,939,285 3.0409 2.034 2.034 2.041 2.027 2.054 3,901,958 2.0347 -1.30%
2020-01-14 0 3.080 3.070 3.080 3.040 3.090 5,227,165 16,052,400 3.0710 2.061 2.054 2.061 2.034 2.068 7,812,241 2.0548 0.98%
2020-01-13 0 3.050 3.040 3.050 3.030 3.080 5,407,269 16,479,132 3.0476 2.041 2.034 2.041 2.027 2.061 8,081,415 2.0391 -0.33%
2020-01-10 0 3.060 3.060 3.070 3.040 3.090 4,463,400 13,663,502 3.0612 2.047 2.047 2.054 2.034 2.068 6,670,759 2.0483 -0.65%
2020-01-09 0 3.080 3.070 3.080 3.050 3.110 7,859,885 24,181,772 3.0766 2.061 2.054 2.061 2.041 2.081 11,746,964 2.0586 -0.32%
2020-01-08 0 3.090 3.080 3.090 3.070 3.130 6,271,590 19,465,007 3.1037 2.068 2.061 2.068 2.054 2.094 9,373,183 2.0767 -2.22%
2020-01-07 0 3.160 3.160 3.170 3.120 3.180 3,749,000 11,857,090 3.1627 2.114 2.114 2.121 2.088 2.128 5,603,055 2.1162 0.96%
2020-01-06 0 3.130 3.120 3.130 3.110 3.150 2,207,327 6,911,459 3.1311 2.094 2.088 2.094 2.081 2.108 3,298,953 2.0950 -0.95%
2020-01-03 0 3.160 3.150 3.160 3.140 3.170 2,712,383 8,558,105 3.1552 2.114 2.108 2.114 2.101 2.121 4,053,783 2.1111 0.00%
2020-01-02 0 3.160 3.150 3.160 3.090 3.160 4,690,672 14,731,889 3.1407 2.114 2.108 2.114 2.068 2.114 7,010,428 2.1014 2.27%
2019-12-31 0 3.090 3.090 3.100 3.080 3.130 1,559,000 4,837,850 3.1032 2.068 2.068 2.074 2.061 2.094 2,329,998 2.0763 -1.28%
2019-12-30 0 3.130 3.120 3.130 3.050 3.140 3,935,802 12,276,514 3.1192 2.094 2.088 2.094 2.041 2.101 5,882,239 2.0870 1.95%
2019-12-27 0 3.070 3.070 3.080 3.030 3.090 3,258,430 10,000,501 3.0691 2.054 2.054 2.061 2.027 2.068 4,869,875 2.0535 1.32%
2019-12-24 0 3.030 3.030 3.040 3.020 3.060 848,000 2,574,500 3.0360 2.027 2.027 2.034 2.021 2.047 1,267,375 2.0314 -0.98%
2019-12-23 0 3.060 3.050 3.060 3.030 3.080 1,949,560 5,945,849 3.0498 2.047 2.041 2.047 2.027 2.061 2,913,708 2.0406 -0.33%
2019-12-20 0 3.070 3.060 3.070 3.030 3.070 3,415,000 10,458,410 3.0625 2.054 2.047 2.054 2.027 2.054 5,103,876 2.0491 0.66%
2019-12-19 0 3.050 3.040 3.050 3.030 3.080 1,976,236 6,015,806 3.0441 2.041 2.034 2.041 2.027 2.061 2,953,577 2.0368 -0.65%
2019-12-18 0 3.070 3.060 3.070 3.040 3.090 3,294,800 10,080,013 3.0594 2.054 2.047 2.054 2.034 2.068 4,924,232 2.0470 -0.32%
2019-12-17 0 3.080 3.070 3.080 3.000 3.090 5,892,368 18,043,764 3.0622 2.061 2.054 2.061 2.007 2.068 8,806,418 2.0489 2.33%
2019-12-16 0 3.010 3.010 3.020 3.010 3.040 3,461,000 10,454,882 3.0208 2.014 2.014 2.021 2.014 2.034 5,172,626 2.0212 0.00%
2019-12-13 0 3.010 3.010 3.020 2.960 3.020 5,011,137 15,039,560 3.0012 2.014 2.014 2.021 1.981 2.021 7,489,377 2.0081 2.03%
2019-12-12 0 2.950 2.940 2.950 2.920 3.020 8,671,626 25,641,246 2.9569 1.974 1.967 1.974 1.954 2.021 12,960,148 1.9785 -0.67%
2019-12-11 0 2.970 2.960 2.970 2.940 2.980 2,373,849 7,036,752 2.9643 1.987 1.981 1.987 1.967 1.994 3,547,828 1.9834 0.68%
2019-12-10 0 2.950 2.950 2.960 2.920 2.970 4,178,532 12,286,137 2.9403 1.974 1.974 1.981 1.954 1.987 6,245,010 1.9674 0.34%
2019-12-09 0 2.940 2.940 2.950 2.940 3.050 13,276,708 39,493,224 2.9746 1.967 1.967 1.974 1.967 2.041 19,842,658 1.9903 -2.33%
2019-12-06 0 3.010 3.010 3.020 3.000 3.030 3,979,445 11,970,395 3.0081 2.014 2.014 2.021 2.007 2.027 5,947,466 2.0127 0.33%
2019-12-05 0 3.000 3.000 3.010 3.000 3.050 5,923,355 17,856,103 3.0145 2.007 2.007 2.014 2.007 2.041 8,852,730 2.0170 -1.64%
2019-12-04 0 3.050 3.040 3.050 3.030 3.130 5,568,028 17,010,361 3.0550 2.041 2.034 2.041 2.027 2.094 8,321,677 2.0441 -0.97%
2019-12-03 0 3.080 3.060 3.080 3.020 3.080 2,980,380 9,119,828 3.0600 2.061 2.047 2.061 2.021 2.061 4,454,317 2.0474 0.33%
2019-12-02 0 3.070 3.070 3.080 3.070 3.130 3,002,000 9,246,760 3.0802 2.054 2.054 2.061 2.054 2.094 4,486,629 2.0610 -0.97%
2019-11-29 0 3.100 3.100 3.110 3.080 3.130 2,765,000 8,579,980 3.1031 2.074 2.074 2.081 2.061 2.094 4,132,421 2.0763 -0.64%
2019-11-28 0 3.120 3.120 3.130 3.080 3.150 1,437,800 4,479,813 3.1157 2.088 2.088 2.094 2.061 2.108 2,148,859 2.0847 -0.64%
2019-11-27 0 3.140 3.130 3.140 3.120 3.180 3,309,000 10,409,920 3.1459 2.101 2.094 2.101 2.088 2.128 4,945,454 2.1049 -0.95%
2019-11-26 0 3.170 3.160 3.170 3.080 3.170 18,119,131 57,186,769 3.1562 2.121 2.114 2.121 2.061 2.121 27,079,884 2.1118 2.59%
2019-11-25 0 3.090 3.090 3.100 3.030 3.120 5,408,500 16,736,590 3.0945 2.068 2.068 2.074 2.027 2.088 8,083,255 2.0705 1.98%
2019-11-22 0 3.030 3.030 3.040 3.030 3.060 1,637,000 4,978,940 3.0415 2.027 2.027 2.034 2.027 2.047 2,446,573 2.0351 -0.33%
2019-11-21 0 3.040 3.040 3.050 3.010 3.070 3,385,900 10,297,979 3.0414 2.034 2.034 2.041 2.014 2.054 5,060,385 2.0350 0.00%
2019-11-20 0 3.040 3.030 3.040 3.010 3.050 2,752,000 8,347,440 3.0332 2.034 2.027 2.034 2.014 2.041 4,112,992 2.0295 0.00%
2019-11-19 0 3.040 3.030 3.040 3.010 3.050 1,860,223 5,640,734 3.0323 2.034 2.027 2.034 2.014 2.041 2,780,190 2.0289 0.66%
2019-11-18 0 3.020 3.020 3.030 2.980 3.060 2,271,000 6,863,335 3.0222 2.021 2.021 2.027 1.994 2.047 3,394,115 2.0221 -0.66%
2019-11-15 0 3.040 3.040 3.050 3.030 3.090 4,837,000 14,727,850 3.0448 2.034 2.034 2.041 2.027 2.068 7,229,122 2.0373 -0.65%
2019-11-14 0 3.060 3.060 3.070 3.040 3.120 3,559,000 10,922,370 3.0689 2.047 2.047 2.054 2.034 2.088 5,319,091 2.0534 -1.92%
2019-11-13 0 3.120 3.110 3.120 3.080 3.160 3,659,159 11,360,732 3.1047 2.088 2.081 2.088 2.061 2.114 5,468,783 2.0774 -1.58%
2019-11-12 0 3.170 3.160 3.170 3.080 3.170 3,314,139 10,421,079 3.1444 2.121 2.114 2.121 2.061 2.121 4,953,135 2.1039 0.96%
2019-11-11 0 3.140 3.130 3.140 3.080 3.190 5,213,700 16,360,149 3.1379 2.101 2.094 2.101 2.061 2.134 7,792,117 2.0996 -1.57%
2019-11-08 0 3.190 3.180 3.190 3.160 3.210 1,639,619 5,222,295 3.1851 2.134 2.128 2.134 2.114 2.148 2,450,487 2.1311 0.00%
2019-11-07 0 3.190 3.180 3.190 3.160 3.200 1,579,868 5,020,993 3.1781 2.134 2.128 2.134 2.114 2.141 2,361,186 2.1265 -0.31%
2019-11-06 0 3.200 3.190 3.200 3.150 3.220 6,101,300 19,383,051 3.1769 2.141 2.134 2.141 2.108 2.154 9,118,677 2.1256 0.00%
2019-11-05 0 3.200 3.190 3.200 3.180 3.220 4,139,532 13,232,493 3.1966 2.141 2.134 2.141 2.128 2.154 6,186,723 2.1389 0.31%
2019-11-04 0 3.190 3.180 3.190 3.160 3.230 4,392,764 14,011,537 3.1897 2.134 2.128 2.134 2.114 2.161 6,565,190 2.1342 0.31%
2019-11-01 0 3.180 3.170 3.180 3.110 3.200 4,013,000 12,719,630 3.1696 2.128 2.121 2.128 2.081 2.141 5,997,615 2.1208 1.60%
2019-10-31 0 3.130 3.120 3.130 3.120 3.170 8,441,000 26,475,901 3.1366 2.094 2.088 2.094 2.088 2.121 12,615,467 2.0987 -1.57%
2019-10-30 0 3.180 3.170 3.180 3.150 3.200 3,548,890 11,267,797 3.1750 2.128 2.121 2.128 2.108 2.141 5,303,981 2.1244 0.00%
2019-10-29 0 3.180 3.170 3.180 3.150 3.210 4,489,760 14,290,132 3.1828 2.128 2.121 2.128 2.108 2.148 6,710,155 2.1296 0.95%
2019-10-28 0 3.150 3.150 3.160 3.110 3.180 4,717,000 14,807,645 3.1392 2.108 2.108 2.114 2.081 2.128 7,049,776 2.1004 -0.63%
2019-10-25 0 3.170 3.170 3.180 3.140 3.190 2,393,000 7,583,770 3.1691 2.121 2.121 2.128 2.101 2.134 3,576,450 2.1205 -0.31%
2019-10-24 0 3.180 3.170 3.180 3.130 3.180 2,793,236 8,830,618 3.1614 2.128 2.121 2.128 2.094 2.128 4,174,621 2.1153 0.63%
2019-10-23 0 3.160 3.140 3.160 3.120 3.170 1,885,040 5,935,773 3.1489 2.114 2.101 2.114 2.088 2.121 2,817,280 2.1069 0.32%
2019-10-22 0 3.150 3.140 3.150 3.120 3.170 1,708,441 5,366,287 3.1410 2.108 2.101 2.108 2.088 2.121 2,553,345 2.1017 -0.32%
2019-10-21 0 3.160 3.160 3.170 3.100 3.190 3,009,000 9,483,623 3.1518 2.114 2.114 2.121 2.074 2.134 4,497,090 2.1088 0.96%
2019-10-18 0 3.130 3.130 3.140 3.120 3.190 2,305,653 7,254,818 3.1465 2.094 2.094 2.101 2.088 2.134 3,445,906 2.1053 -2.49%
2019-10-17 0 3.210 3.200 3.210 3.150 3.220 2,026,000 6,485,050 3.2009 2.148 2.141 2.148 2.108 2.154 3,027,951 2.1417 0.94%
2019-10-16 0 3.180 3.170 3.180 3.160 3.210 3,087,900 9,840,204 3.1867 2.128 2.121 2.128 2.114 2.148 4,615,010 2.1322 -0.62%
2019-10-15 0 3.200 3.190 3.200 3.160 3.210 2,516,075 8,027,590 3.1905 2.141 2.134 2.141 2.114 2.148 3,760,391 2.1348 -0.62%
2019-10-14 0 3.220 3.210 3.220 3.190 3.240 2,372,000 7,633,805 3.2183 2.154 2.148 2.154 2.134 2.168 3,545,064 2.1534 -0.31%
2019-10-11 0 3.230 3.220 3.230 3.150 3.240 3,193,159 10,244,237 3.2082 2.161 2.154 2.161 2.108 2.168 4,772,325 2.1466 1.57%
2019-10-10 0 3.180 3.170 3.180 3.130 3.180 4,597,000 14,585,000 3.1727 2.128 2.121 2.128 2.094 2.128 6,870,430 2.1229 0.00%
2019-10-09 0 3.180 3.170 3.180 3.140 3.200 3,626,270 11,532,879 3.1804 2.128 2.121 2.128 2.101 2.141 5,419,629 2.1280 0.32%
2019-10-08 0 3.170 3.150 3.170 3.130 3.240 4,232,195 13,486,357 3.1866 2.121 2.108 2.121 2.094 2.168 6,325,212 2.1322 1.28%
2019-10-04 0 3.130 3.130 3.150 3.110 3.180 2,070,000 6,509,044 3.1445 2.094 2.094 2.108 2.081 2.128 3,093,711 2.1040 -0.63%
2019-10-03 0 3.150 3.150 3.160 3.110 3.180 1,610,689 5,076,030 3.1515 2.108 2.108 2.114 2.081 2.128 2,407,250 2.1086 -0.32%
2019-10-02 0 3.160 3.160 3.170 3.130 3.230 3,985,000 12,661,532 3.1773 2.114 2.114 2.121 2.094 2.161 5,955,768 2.1259 -0.94%
2019-09-30 0 3.190 3.170 3.190 3.060 3.200 4,123,411 13,087,700 3.1740 2.134 2.121 2.134 2.047 2.141 6,162,630 2.1237 2.24%
2019-09-27 0 3.120 3.120 3.130 3.070 3.150 1,916,289 5,977,400 3.1193 2.088 2.088 2.094 2.054 2.108 2,863,983 2.0871 -1.58%
2019-09-26 0 3.170 3.150 3.170 3.080 3.190 4,121,000 13,021,650 3.1598 2.121 2.108 2.121 2.061 2.134 6,159,026 2.1142 2.26%
2019-09-25 0 3.100 3.100 3.120 3.090 3.190 5,241,433 16,361,571 3.1216 2.074 2.074 2.088 2.068 2.134 7,833,565 2.0886 -3.73%
2019-09-24 0 3.220 3.220 3.230 3.170 3.230 3,897,000 12,493,170 3.2058 2.154 2.154 2.161 2.121 2.161 5,824,248 2.1450 -0.92%
2019-09-23 0 3.250 3.240 3.250 3.210 3.260 2,463,647 7,975,766 3.2374 2.175 2.168 2.175 2.148 2.181 3,682,035 2.1661 -0.31%
2019-09-20 0 3.260 3.250 3.260 3.210 3.270 5,561,996 18,052,659 3.2457 2.181 2.175 2.181 2.148 2.188 8,312,662 2.1717 -0.61%
2019-09-19 0 3.280 3.270 3.280 3.260 3.290 3,848,647 12,598,350 3.2734 2.195 2.188 2.195 2.181 2.201 5,751,982 2.1903 -0.30%
2019-09-18 0 3.290 3.270 3.290 3.260 3.300 3,193,552 10,490,597 3.2849 2.201 2.188 2.201 2.181 2.208 4,772,912 2.1979 0.00%
2019-09-17 0 3.290 3.280 3.290 3.250 3.310 5,553,964 18,223,363 3.2811 2.201 2.195 2.201 2.175 2.215 8,300,658 2.1954 -0.60%
2019-09-16 0 3.310 3.300 3.310 3.260 3.310 5,213,590 17,183,781 3.2960 2.215 2.208 2.215 2.181 2.215 7,791,953 2.2053 0.61%
2019-09-13 0 3.290 3.290 3.300 3.220 3.300 2,678,000 8,776,300 3.2772 2.201 2.201 2.208 2.154 2.208 4,002,396 2.1928 0.92%
2019-09-12 0 3.260 3.260 3.270 3.200 3.300 3,010,000 9,792,320 3.2533 2.181 2.181 2.188 2.141 2.208 4,498,585 2.1768 -1.21%
2019-09-11 0 3.300 3.290 3.300 3.250 3.300 7,019,165 22,997,602 3.2764 2.208 2.201 2.208 2.175 2.208 10,490,469 2.1922 0.92%
2019-09-10 0 3.270 3.260 3.270 3.200 3.280 6,716,483 21,863,933 3.2553 2.188 2.181 2.188 2.141 2.195 10,038,096 2.1781 2.51%
2019-09-09 0 3.190 3.190 3.200 3.170 3.210 2,305,000 7,356,093 3.1914 2.134 2.134 2.141 2.121 2.148 3,444,930 2.1353 0.31%
2019-09-06 0 3.180 3.170 3.180 3.160 3.250 4,286,000 13,702,799 3.1971 2.128 2.121 2.128 2.114 2.175 6,405,626 2.1392 -1.55%
2019-09-05 0 3.230 3.220 3.230 3.180 3.250 4,747,381 15,299,872 3.2228 2.161 2.154 2.161 2.128 2.175 7,095,182 2.1564 1.89%
2019-09-04 0 3.170 3.170 3.180 3.150 3.210 5,673,794 18,043,261 3.1801 2.121 2.121 2.128 2.108 2.148 8,479,749 2.1278 0.32%
2019-09-03 0 3.160 3.150 3.160 3.100 3.180 9,084,047 28,603,642 3.1488 2.114 2.108 2.114 2.074 2.128 13,576,531 2.1068 1.94%
2019-09-02 0 3.100 3.090 3.100 3.100 3.150 9,089,000 28,345,092 3.1186 2.074 2.068 2.074 2.074 2.108 13,583,933 2.0867 -0.32%
2019-08-30 0 3.110 3.110 3.120 3.060 3.150 8,530,862 26,544,388 3.1116 2.081 2.081 2.088 2.047 2.108 12,749,770 2.0820 0.32%
2019-08-29 0 3.100 3.100 3.110 3.080 3.150 6,827,000 21,230,135 3.1097 2.074 2.074 2.081 2.061 2.108 10,203,269 2.0807 0.98%
2019-08-28 0 3.070 3.070 3.080 2.990 3.090 5,324,124 16,335,228 3.0682 2.054 2.054 2.061 2.001 2.068 7,957,151 2.0529 0.00%
2019-08-27 0 3.070 3.060 3.070 2.940 3.080 18,302,584 55,561,555 3.0357 2.054 2.047 2.054 1.967 2.061 27,354,063 2.0312 4.78%
2019-08-26 0 2.930 2.930 2.940 2.760 2.950 14,762,200 42,574,116 2.8840 1.960 1.960 1.967 1.847 1.974 22,062,795 1.9297 5.02%
2019-08-23 0 2.790 2.790 2.800 2.780 2.830 3,348,500 9,396,020 2.8060 1.867 1.867 1.873 1.860 1.894 5,004,489 1.8775 -0.36%
2019-08-22 0 2.800 2.800 2.810 2.770 2.830 3,997,000 11,210,240 2.8047 1.873 1.873 1.880 1.853 1.894 5,973,702 1.8766 0.36%
2019-08-21 0 2.790 2.790 2.800 2.780 2.810 2,999,576 8,387,270 2.7962 1.867 1.867 1.873 1.860 1.880 4,483,006 1.8709 0.00%
2019-08-20 0 2.790 2.790 2.800 2.780 2.850 4,184,000 11,757,980 2.8102 1.867 1.867 1.873 1.860 1.907 6,253,183 1.8803 -0.36%
2019-08-19 0 2.800 2.790 2.800 2.790 2.840 4,261,641 11,974,226 2.8098 1.873 1.867 1.873 1.867 1.900 6,369,221 1.8800 0.72%
2019-08-16 0 2.780 2.780 2.790 2.720 2.810 4,649,725 12,905,768 2.7756 1.860 1.860 1.867 1.820 1.880 6,949,230 1.8572 0.00%
2019-08-15 0 2.780 2.770 2.780 2.730 2.790 6,486,000 17,881,616 2.7570 1.860 1.853 1.860 1.827 1.867 9,693,629 1.8447 0.00%
2019-08-14 0 2.780 2.780 2.790 2.770 2.810 3,209,672 8,934,850 2.7837 1.860 1.860 1.867 1.853 1.880 4,797,004 1.8626 1.09%
2019-08-13 0 2.750 2.750 2.760 2.730 2.810 4,679,597 12,904,144 2.7575 1.840 1.840 1.847 1.827 1.880 6,993,875 1.8451 -2.14%
2019-08-12 0 2.810 2.800 2.810 2.760 2.840 3,098,000 8,709,721 2.8114 1.880 1.873 1.880 1.847 1.900 4,630,105 1.8811 1.44%
2019-08-09 0 2.770 2.770 2.790 2.760 2.830 2,895,711 8,060,329 2.7835 1.853 1.853 1.867 1.847 1.894 4,327,775 1.8625 -1.77%
2019-08-08 0 2.820 2.810 2.820 2.800 2.850 3,118,246 8,799,681 2.8220 1.887 1.880 1.887 1.873 1.907 4,660,364 1.8882 -0.35%
2019-08-07 0 2.830 2.830 2.840 2.800 2.860 4,122,000 11,671,045 2.8314 1.894 1.894 1.900 1.873 1.914 6,160,521 1.8945 -0.35%
2019-08-06 0 2.840 2.830 2.840 2.740 2.870 7,520,692 21,105,026 2.8063 1.900 1.894 1.900 1.833 1.920 11,240,024 1.8777 -1.05%
2019-08-05 0 2.870 2.870 2.880 2.830 2.940 5,517,301 15,937,100 2.8886 1.920 1.920 1.927 1.894 1.967 8,245,863 1.9327 -2.38%
2019-08-02 0 2.940 2.930 2.940 2.940 3.000 5,478,298 16,206,852 2.9584 1.967 1.960 1.967 1.967 2.007 8,187,571 1.9794 -2.65%
2019-08-01 0 3.020 3.020 3.030 3.000 3.060 4,746,508 14,368,698 3.0272 2.021 2.021 2.027 2.007 2.047 7,093,877 2.0255 -0.98%
2019-07-31 0 3.050 3.020 3.050 3.010 3.070 4,171,000 12,684,055 3.0410 2.041 2.021 2.041 2.014 2.054 6,233,754 2.0347 0.33%
2019-07-30 0 3.040 3.040 3.050 3.030 3.070 1,716,000 5,227,549 3.0464 2.034 2.034 2.041 2.027 2.054 2,564,642 2.0383 -0.33%
2019-07-29 0 3.050 3.050 3.060 3.040 3.110 1,931,636 5,914,931 3.0621 2.041 2.041 2.047 2.034 2.081 2,886,920 2.0489 -0.33%
2019-07-26 0 3.060 3.060 3.070 3.050 3.090 4,413,304 13,538,106 3.0676 2.047 2.047 2.054 2.041 2.068 6,595,888 2.0525 -1.61%
2019-07-25 0 3.110 3.100 3.110 3.070 3.110 2,286,530 7,070,000 3.0920 2.081 2.074 2.081 2.054 2.081 3,417,325 2.0689 0.97%
2019-07-24 0 3.080 3.080 3.090 3.080 3.110 1,912,000 5,916,035 3.0942 2.061 2.061 2.068 2.061 2.081 2,857,573 2.0703 0.00%
2019-07-23 0 3.080 3.080 3.090 3.070 3.110 1,954,000 6,033,895 3.0880 2.061 2.061 2.068 2.054 2.081 2,920,344 2.0662 -0.96%
2019-07-22 0 3.110 3.100 3.110 3.070 3.130 4,348,000 13,462,530 3.0963 2.081 2.074 2.081 2.054 2.094 6,498,288 2.0717 -1.58%
2019-07-19 0 3.160 3.150 3.160 3.130 3.170 1,502,374 4,733,158 3.1505 2.114 2.108 2.114 2.094 2.121 2,245,368 2.1080 1.28%
2019-07-18 0 3.120 3.120 3.130 3.120 3.160 1,759,000 5,514,235 3.1349 2.088 2.088 2.094 2.088 2.114 2,628,907 2.0975 -1.27%
2019-07-17 0 3.160 3.150 3.160 3.110 3.170 3,039,947 9,590,356 3.1548 2.114 2.108 2.114 2.081 2.121 4,543,342 2.1109 0.96%
2019-07-16 0 3.130 3.120 3.130 3.110 3.150 1,118,000 3,503,470 3.1337 2.094 2.088 2.094 2.081 2.108 1,670,903 2.0968 0.64%
2019-07-15 0 3.110 3.100 3.110 3.090 3.120 2,581,570 8,022,264 3.1075 2.081 2.074 2.081 2.068 2.088 3,858,276 2.0792 -0.32%
2019-07-12 0 3.120 3.110 3.120 3.080 3.140 2,217,000 6,897,114 3.1110 2.088 2.081 2.088 2.061 2.101 3,313,410 2.0816 -0.32%
2019-07-11 0 3.130 3.120 3.130 3.090 3.160 2,399,632 7,518,822 3.1333 2.094 2.088 2.094 2.068 2.114 3,586,362 2.0965 0.64%
2019-07-10 0 3.110 3.100 3.110 3.080 3.130 2,935,406 9,113,703 3.1048 2.081 2.074 2.081 2.061 2.094 4,387,101 2.0774 -0.32%
2019-07-09 0 3.120 3.110 3.120 3.070 3.150 1,916,000 5,962,642 3.1120 2.088 2.081 2.088 2.054 2.108 2,863,551 2.0823 -0.32%
2019-07-08 0 3.130 3.120 3.130 3.100 3.180 3,325,457 10,372,543 3.1191 2.094 2.088 2.094 2.074 2.128 4,970,050 2.0870 -1.26%
2019-07-05 0 3.170 3.160 3.170 3.120 3.170 1,816,250 5,721,232 3.1500 2.121 2.114 2.121 2.088 2.121 2,714,470 2.1077 0.96%
2019-07-04 0 3.140 3.140 3.150 3.130 3.180 2,268,260 7,142,852 3.1490 2.101 2.101 2.108 2.094 2.128 3,390,020 2.1070 0.00%
2019-07-03 0 3.140 3.130 3.140 3.120 3.200 3,479,325 10,937,142 3.1435 2.101 2.094 2.101 2.088 2.141 5,200,013 2.1033 -0.67%
2019-07-02 0 3.250 3.240 3.250 3.210 3.270 3,056,284 9,918,446 3.2453 2.115 2.109 2.115 2.089 2.128 4,696,053 2.1121 0.00%
2019-06-28 0 3.250 3.250 3.260 3.210 3.270 1,336,411 4,327,867 3.2384 2.115 2.115 2.122 2.089 2.128 2,053,427 2.1076 0.31%
2019-06-27 0 3.240 3.240 3.250 3.210 3.270 4,241,975 13,772,129 3.2466 2.109 2.109 2.115 2.089 2.128 6,517,895 2.1130 0.62%
2019-06-26 0 3.220 3.210 3.220 3.180 3.220 1,952,000 6,259,640 3.2068 2.096 2.089 2.096 2.070 2.096 2,999,294 2.0870 0.62%
2019-06-25 0 3.200 3.200 3.210 3.180 3.230 1,400,000 4,478,540 3.1990 2.083 2.083 2.089 2.070 2.102 2,151,133 2.0819 -0.93%
2019-06-24 0 3.230 3.220 3.230 3.180 3.240 4,495,000 14,478,345 3.2210 2.102 2.096 2.102 2.070 2.109 6,906,674 2.0963 0.31%
2019-06-21 0 3.220 3.220 3.230 3.190 3.230 3,822,851 12,277,311 3.2116 2.096 2.096 2.102 2.076 2.102 5,873,901 2.0901 0.94%
2019-06-20 0 3.190 3.190 3.200 3.180 3.230 5,048,300 16,174,016 3.2039 2.076 2.076 2.083 2.070 2.102 7,756,833 2.0851 -0.31%
2019-06-19 0 3.200 3.190 3.200 3.180 3.220 3,147,050 10,055,807 3.1953 2.083 2.076 2.083 2.070 2.096 4,835,517 2.0796 1.27%
2019-06-18 0 3.160 3.160 3.170 3.110 3.180 2,493,114 7,845,553 3.1469 2.057 2.057 2.063 2.024 2.070 3,830,729 2.0481 0.64%
2019-06-17 0 3.140 3.130 3.140 3.130 3.180 1,755,048 5,522,926 3.1469 2.044 2.037 2.044 2.037 2.070 2,696,673 2.0481 -0.32%
2019-06-14 0 3.150 3.130 3.150 3.130 3.200 2,743,732 8,639,967 3.1490 2.050 2.037 2.050 2.037 2.083 4,215,809 2.0494 -0.63%
2019-06-13 0 3.170 3.170 3.190 3.150 3.200 2,914,000 9,253,851 3.1757 2.063 2.063 2.076 2.050 2.083 4,477,430 2.0668 0.00%
2019-06-12 0 3.170 3.170 3.180 3.150 3.230 6,938,919 22,076,739 3.1816 2.063 2.063 2.070 2.050 2.102 10,661,814 2.0706 -1.25%
2019-06-11 0 3.210 3.210 3.230 3.120 3.250 5,635,158 18,062,330 3.2053 2.089 2.089 2.102 2.031 2.115 8,658,554 2.0861 2.56%
2019-06-10 0 3.130 3.130 3.140 3.100 3.170 4,003,000 12,556,970 3.1369 2.037 2.037 2.044 2.018 2.063 6,150,705 2.0415 0.64%
2019-06-06 0 3.110 3.110 3.120 3.090 3.140 3,031,050 9,434,646 3.1127 2.024 2.024 2.031 2.011 2.044 4,657,280 2.0258 0.32%
2019-06-05 0 3.100 3.100 3.120 3.100 3.170 4,600,091 14,357,350 3.1211 2.018 2.018 2.031 2.018 2.063 7,068,149 2.0313 -1.59%
2019-06-04 0 3.150 3.150 3.170 3.140 3.180 2,728,650 8,618,202 3.1584 2.050 2.050 2.063 2.044 2.070 4,192,636 2.0556 -1.56%
2019-06-03 0 3.200 3.170 3.200 3.150 3.220 4,388,056 13,968,134 3.1832 2.083 2.063 2.083 2.050 2.096 6,742,352 2.0717 0.00%
2019-05-31 0 3.200 3.190 3.200 3.160 3.230 3,123,493 9,997,109 3.2006 2.083 2.076 2.083 2.057 2.102 4,799,321 2.0830 0.00%
2019-05-30 0 3.200 3.180 3.200 3.170 3.210 6,224,000 19,844,865 3.1884 2.083 2.070 2.083 2.063 2.089 9,563,324 2.0751 0.00%
2019-05-29 0 3.200 3.200 3.210 3.170 3.220 4,564,000 14,628,961 3.2053 2.083 2.083 2.089 2.063 2.096 7,012,694 2.0861 -0.93%
2019-05-28 0 3.230 3.220 3.230 3.110 3.230 10,982,086 35,159,968 3.2016 2.102 2.096 2.102 2.024 2.102 16,874,236 2.0836 3.53%
2019-05-27 0 3.120 3.120 3.130 3.100 3.160 3,519,200 10,979,066 3.1198 2.031 2.031 2.037 2.018 2.057 5,407,334 2.0304 0.00%
2019-05-24 0 3.120 3.120 3.130 3.090 3.150 5,120,240 15,954,148 3.1159 2.031 2.031 2.037 2.011 2.050 7,867,370 2.0279 0.65%
2019-05-23 0 3.100 3.100 3.110 3.060 3.150 6,368,099 19,754,208 3.1021 2.018 2.018 2.024 1.992 2.050 9,784,735 2.0189 -0.96%
2019-05-22 0 3.130 3.130 3.140 3.130 3.190 3,754,000 11,833,450 3.1522 2.037 2.037 2.044 2.037 2.076 5,768,110 2.0515 -1.26%
2019-05-21 0 3.170 3.160 3.170 3.150 3.230 5,666,000 18,034,270 3.1829 2.063 2.057 2.063 2.050 2.102 8,705,944 2.0715 -0.94%
2019-05-20 0 3.200 3.200 3.210 3.080 3.240 14,772,048 46,874,443 3.1732 2.083 2.083 2.089 2.005 2.109 22,697,602 2.0652 2.89%
2019-05-17 0 3.110 3.110 3.120 3.110 3.220 7,945,000 25,004,445 3.1472 2.024 2.024 2.031 2.024 2.096 12,207,681 2.0483 -2.81%
2019-05-16 0 3.200 3.200 3.210 3.170 3.230 6,033,476 19,331,092 3.2040 2.083 2.083 2.089 2.063 2.102 9,270,579 2.0852 0.63%
2019-05-15 0 3.180 3.180 3.190 3.160 3.230 3,831,290 12,215,319 3.1883 2.070 2.070 2.076 2.057 2.102 5,886,868 2.0750 0.63%
2019-05-14 0 3.160 3.160 3.170 3.130 3.200 11,208,707 35,420,443 3.1601 2.057 2.057 2.063 2.037 2.083 17,222,444 2.0566 -1.86%
2019-05-10 0 3.220 3.220 3.230 3.190 3.260 5,127,000 16,552,550 3.2285 2.096 2.096 2.102 2.076 2.122 7,877,757 2.1012 -0.31%
2019-05-09 0 3.230 3.220 3.230 3.200 3.300 9,785,410 31,674,863 3.2369 2.102 2.096 2.102 2.083 2.148 15,035,515 2.1067 -1.52%
2019-05-08 0 3.280 3.270 3.280 3.270 3.340 7,505,156 24,718,988 3.2936 2.135 2.128 2.135 2.128 2.174 11,531,850 2.1435 -2.38%
2019-05-07 0 3.360 3.360 3.370 3.340 3.380 4,718,000 15,857,250 3.3610 2.187 2.187 2.193 2.174 2.200 7,249,319 2.1874 0.60%
2019-05-06 0 3.340 3.320 3.340 3.300 3.410 13,033,326 43,567,726 3.3428 2.174 2.161 2.174 2.148 2.219 20,026,015 2.1756 -3.75%
2019-05-03 0 3.470 3.470 3.480 3.410 3.490 5,099,026 17,618,665 3.4553 2.258 2.258 2.265 2.219 2.271 7,834,775 2.2488 -1.14%
2019-05-02 0 3.510 3.500 3.510 3.450 3.520 4,955,436 17,318,705 3.4949 2.284 2.278 2.284 2.245 2.291 7,614,145 2.2745 1.45%
2019-04-30 0 3.460 3.450 3.460 3.420 3.490 3,891,315 13,471,173 3.4619 2.252 2.245 2.252 2.226 2.271 5,979,098 2.2530 -1.42%
2019-04-29 0 3.510 3.510 3.520 3.440 3.540 3,983,275 13,920,216 3.4947 2.284 2.284 2.291 2.239 2.304 6,120,397 2.2744 -0.85%
2019-04-26 0 3.540 3.530 3.540 3.510 3.590 6,150,132 21,772,847 3.5402 2.304 2.297 2.304 2.284 2.336 9,449,824 2.3040 -1.39%
2019-04-25 0 3.590 3.570 3.590 3.520 3.620 26,006,149 93,155,884 3.5821 2.336 2.323 2.336 2.291 2.356 39,959,065 2.3313 1.99%
2019-04-24 0 3.520 3.520 3.530 3.440 3.530 10,833,000 37,804,800 3.4898 2.291 2.291 2.297 2.239 2.297 16,645,162 2.2712 0.57%
2019-04-23 0 3.500 3.490 3.500 3.420 3.520 11,092,834 38,473,353 3.4683 2.278 2.271 2.278 2.226 2.291 17,044,403 2.2572 -0.85%
2019-04-18 0 3.530 3.520 3.530 3.450 3.540 13,390,390 46,968,946 3.5077 2.297 2.291 2.297 2.245 2.304 20,574,652 2.2829 0.86%
2019-04-17 0 3.500 3.500 3.510 3.420 3.520 17,310,950 60,213,569 3.4784 2.278 2.278 2.284 2.226 2.291 26,598,686 2.2638 1.16%
2019-04-16 0 3.460 3.450 3.460 3.300 3.470 22,337,112 76,107,561 3.4072 2.252 2.245 2.252 2.148 2.258 34,321,503 2.2175 5.17%
2019-04-15 0 3.290 3.280 3.290 3.280 3.350 5,280,000 17,532,270 3.3205 2.141 2.135 2.141 2.135 2.180 8,112,845 2.1611 -0.60%
2019-04-12 0 3.310 3.290 3.310 3.280 3.330 3,091,000 10,199,550 3.2998 2.154 2.141 2.154 2.135 2.167 4,749,395 2.1475 -0.30%
2019-04-11 0 3.320 3.310 3.320 3.310 3.380 6,006,464 20,062,415 3.3401 2.161 2.154 2.161 2.154 2.200 9,229,075 2.1738 -1.19%
2019-04-10 0 3.360 3.350 3.360 3.320 3.370 8,254,000 27,606,115 3.3446 2.187 2.180 2.187 2.161 2.193 12,682,467 2.1767 -0.30%
2019-04-09 0 3.370 3.360 3.370 3.330 3.380 7,387,996 24,810,171 3.3582 2.193 2.187 2.193 2.167 2.200 11,351,831 2.1856 0.90%
2019-04-08 0 3.340 3.340 3.350 3.330 3.390 10,906,154 36,609,744 3.3568 2.174 2.174 2.180 2.167 2.206 16,757,565 2.1847 0.30%
2019-04-04 0 3.330 3.320 3.330 3.300 3.370 9,639,000 32,107,575 3.3310 2.167 2.161 2.167 2.148 2.193 14,810,552 2.1679 0.30%
2019-04-03 0 3.320 3.320 3.330 3.260 3.340 11,413,899 37,731,954 3.3058 2.161 2.161 2.167 2.122 2.174 17,537,727 2.1515 0.91%
2019-04-02 0 3.290 3.290 3.300 3.270 3.330 6,715,247 22,141,308 3.2972 2.141 2.141 2.148 2.128 2.167 10,318,136 2.1459 0.00%
2019-04-01 0 3.290 3.290 3.300 3.240 3.350 11,121,000 36,618,612 3.2927 2.141 2.141 2.148 2.109 2.180 17,087,681 2.1430 1.23%
2019-03-29 0 3.250 3.240 3.250 3.190 3.280 9,568,950 31,053,354 3.2452 2.115 2.109 2.115 2.076 2.135 14,702,919 2.1121 1.25%
2019-03-28 0 3.210 3.190 3.210 3.160 3.230 9,023,943 28,786,940 3.1901 2.089 2.076 2.089 2.057 2.102 13,865,503 2.0762 0.00%
2019-03-27 0 3.210 3.210 3.220 3.210 3.260 4,013,433 12,953,425 3.2275 2.089 2.089 2.096 2.089 2.122 6,166,735 2.1005 -1.53%
2019-03-26 0 3.260 3.240 3.260 3.220 3.270 5,893,487 19,127,480 3.2455 2.122 2.109 2.122 2.096 2.128 9,055,483 2.1123 0.31%
2019-03-25 0 3.250 3.240 3.250 3.240 3.330 6,260,000 20,439,868 3.2652 2.115 2.109 2.115 2.109 2.167 9,618,639 2.1250 -2.69%
2019-03-22 0 3.340 3.320 3.340 3.300 3.360 6,090,540 20,204,921 3.3174 2.174 2.161 2.174 2.148 2.187 9,358,259 2.1590 0.30%
2019-03-21 0 3.330 3.320 3.330 3.270 3.350 5,205,254 17,306,565 3.3248 2.167 2.161 2.167 2.128 2.180 7,997,996 2.1639 0.91%
2019-03-20 0 3.300 3.290 3.300 3.270 3.340 6,410,100 21,173,607 3.3032 2.148 2.141 2.148 2.128 2.174 9,849,271 2.1498 -0.30%
2019-03-19 0 3.310 3.310 3.320 3.300 3.420 11,661,000 38,879,295 3.3341 2.154 2.154 2.161 2.148 2.226 17,917,403 2.1699 -2.36%
2019-03-18 0 3.390 3.390 3.400 3.370 3.450 6,235,000 21,197,658 3.3998 2.206 2.206 2.213 2.193 2.245 9,580,226 2.2126 0.00%
2019-03-15 0 3.390 3.390 3.400 3.390 3.440 6,130,222 20,843,496 3.4001 2.206 2.206 2.213 2.206 2.239 9,419,232 2.2129 -0.29%
2019-03-14 0 3.400 3.400 3.420 3.390 3.460 2,795,600 9,528,632 3.4084 2.213 2.213 2.226 2.206 2.252 4,295,506 2.2183 -0.29%
2019-03-13 0 3.410 3.410 3.420 3.390 3.460 2,795,028 9,553,933 3.4182 2.219 2.219 2.226 2.206 2.252 4,294,627 2.2246 -0.87%
2019-03-12 0 3.440 3.410 3.440 3.400 3.450 3,558,729 12,216,755 3.4329 2.239 2.219 2.239 2.213 2.245 5,468,072 2.2342 2.08%
2019-03-11 0 3.370 3.370 3.380 3.340 3.400 5,593,582 18,892,606 3.3776 2.193 2.193 2.200 2.174 2.213 8,594,672 2.1982 0.60%
2019-03-08 0 3.350 3.340 3.350 3.310 3.450 14,158,842 47,632,960 3.3642 2.180 2.174 2.180 2.154 2.245 21,755,397 2.1895 -2.90%
2019-03-07 0 3.450 3.450 3.460 3.430 3.530 11,036,047 38,417,457 3.4811 2.245 2.245 2.252 2.232 2.297 16,957,148 2.2656 -1.15%
2019-03-06 0 3.490 3.480 3.490 3.460 3.520 9,753,811 34,010,880 3.4869 2.271 2.265 2.271 2.252 2.291 14,986,962 2.2694 0.00%
2019-03-05 0 3.490 3.470 3.490 3.460 3.490 4,516,408 15,697,680 3.4757 2.271 2.258 2.271 2.252 2.271 6,939,568 2.2621 0.00%
2019-03-04 0 3.490 3.470 3.490 3.450 3.510 8,862,000 30,819,788 3.4777 2.271 2.258 2.271 2.245 2.284 13,616,673 2.2634 1.16%
2019-03-01 0 3.450 3.440 3.450 3.400 3.450 4,392,208 15,091,989 3.4361 2.245 2.239 2.245 2.213 2.245 6,748,732 2.2363 1.17%
2019-02-28 0 3.410 3.410 3.420 3.400 3.500 9,324,039 32,026,593 3.4348 2.219 2.219 2.226 2.213 2.278 14,326,607 2.2355 -2.01%
2019-02-27 0 3.480 3.480 3.490 3.480 3.520 5,263,319 18,411,283 3.4980 2.265 2.265 2.271 2.265 2.291 8,087,215 2.2766 -0.85%
2019-02-26 0 3.510 3.500 3.510 3.480 3.570 11,880,628 41,839,369 3.5216 2.284 2.278 2.284 2.265 2.323 18,254,867 2.2920 0.00%
2019-02-25 0 3.510 3.500 3.510 3.430 3.520 24,342,222 84,799,413 3.4836 2.284 2.278 2.284 2.232 2.291 37,402,402 2.2672 2.03%
2019-02-22 0 3.440 3.430 3.440 3.380 3.450 7,725,025 26,401,276 3.4176 2.239 2.232 2.239 2.200 2.245 11,869,684 2.2243 -0.58%
2019-02-21 0 3.460 3.450 3.460 3.350 3.530 23,712,000 81,130,793 3.4215 2.252 2.245 2.252 2.180 2.297 36,434,051 2.2268 2.06%
2019-02-20 0 3.390 3.380 3.390 3.340 3.410 13,080,624 44,282,376 3.3853 2.206 2.200 2.206 2.174 2.219 20,098,689 2.2032 0.89%
2019-02-19 0 3.360 3.340 3.360 3.330 3.390 5,347,296 17,963,256 3.3593 2.187 2.174 2.187 2.167 2.206 8,216,247 2.1863 -0.59%
2019-02-18 0 3.380 3.370 3.380 3.320 3.380 7,741,811 26,005,683 3.3591 2.200 2.193 2.200 2.161 2.200 11,895,476 2.1862 1.50%
2019-02-15 0 3.330 3.320 3.330 3.320 3.350 7,037,820 23,443,432 3.3311 2.167 2.161 2.167 2.161 2.180 10,813,778 2.1679 0.00%
2019-02-14 0 3.330 3.330 3.350 3.330 3.380 6,688,322 22,451,171 3.3568 2.167 2.167 2.180 2.167 2.200 10,276,766 2.1847 -1.48%
2019-02-13 0 3.380 3.370 3.380 3.290 3.380 14,815,449 49,736,718 3.3571 2.200 2.193 2.200 2.141 2.200 22,764,289 2.1849 2.11%
2019-02-12 0 3.310 3.300 3.310 3.270 3.320 5,556,587 18,303,871 3.2941 2.154 2.148 2.154 2.128 2.161 8,537,828 2.1439 -0.30%
2019-02-11 0 3.320 3.320 3.330 3.270 3.330 6,472,286 21,383,439 3.3038 2.161 2.161 2.167 2.128 2.167 9,944,821 2.1502 0.30%
2019-02-08 0 3.310 3.300 3.310 3.250 3.320 4,737,946 15,620,121 3.2968 2.154 2.148 2.154 2.115 2.161 7,279,967 2.1456 0.00%
2019-02-04 0 3.310 3.310 3.320 3.290 3.350 3,796,794 12,578,156 3.3128 2.154 2.154 2.161 2.141 2.180 5,833,864 2.1561 -0.90%
2019-02-01 0 3.340 3.340 3.350 3.290 3.350 10,516,713 34,979,772 3.3261 2.174 2.174 2.180 2.141 2.180 16,159,179 2.1647 1.21%
2019-01-31 0 3.300 3.290 3.300 3.250 3.350 9,873,620 32,381,062 3.2796 2.148 2.141 2.148 2.115 2.180 15,171,052 2.1344 -0.60%
2019-01-30 0 3.320 3.310 3.320 3.270 3.320 5,449,976 18,017,905 3.3061 2.161 2.154 2.161 2.128 2.161 8,374,018 2.1516 0.00%
2019-01-29 0 3.320 3.300 3.320 3.240 3.320 6,032,000 19,787,434 3.2804 2.161 2.148 2.161 2.109 2.161 9,268,311 2.1350 0.61%
2019-01-28 0 3.300 3.290 3.300 3.270 3.350 4,968,000 16,422,180 3.3056 2.148 2.141 2.148 2.128 2.180 7,633,450 2.1513 0.00%
2019-01-25 0 3.300 3.290 3.300 3.260 3.300 4,075,484 13,394,223 3.2865 2.148 2.141 2.148 2.122 2.148 6,262,078 2.1389 0.61%
2019-01-24 0 3.280 3.270 3.280 3.250 3.300 4,845,600 15,881,372 3.2775 2.135 2.128 2.135 2.115 2.148 7,445,379 2.1331 -0.30%
2019-01-23 0 3.290 3.280 3.290 3.250 3.300 8,845,250 29,001,983 3.2788 2.141 2.135 2.141 2.115 2.148 13,590,937 2.1339 1.23%
2019-01-22 0 3.250 3.240 3.250 3.230 3.290 4,894,339 15,925,949 3.2540 2.115 2.109 2.115 2.102 2.141 7,520,268 2.1177 0.00%
2019-01-21 0 3.250 3.250 3.260 3.250 3.310 5,026,100 16,436,337 3.2702 2.115 2.115 2.122 2.115 2.154 7,722,722 2.1283 -1.22%
2019-01-18 0 3.290 3.280 3.290 3.230 3.290 5,611,000 18,372,010 3.2743 2.141 2.135 2.141 2.102 2.141 8,621,435 2.1310 0.92%
2019-01-17 0 3.260 3.250 3.260 3.200 3.260 6,972,000 22,614,685 3.2436 2.122 2.115 2.122 2.083 2.122 10,712,644 2.1110 0.62%
2019-01-16 0 3.240 3.230 3.240 3.150 3.250 7,071,000 22,778,988 3.2215 2.109 2.102 2.109 2.050 2.115 10,864,759 2.0966 2.21%
2019-01-15 0 3.170 3.160 3.170 3.110 3.190 10,603,510 33,562,705 3.1652 2.063 2.057 2.063 2.024 2.076 16,292,545 2.0600 0.63%
2019-01-14 0 3.150 3.140 3.150 3.130 3.200 5,214,166 16,501,452 3.1647 2.050 2.044 2.050 2.037 2.083 8,011,690 2.0597 -0.32%
2019-01-11 0 3.160 3.150 3.160 3.110 3.160 3,737,188 11,747,880 3.1435 2.057 2.050 2.057 2.024 2.057 5,742,278 2.0459 1.28%
2019-01-10 0 3.120 3.120 3.130 3.110 3.190 2,807,380 8,796,019 3.1332 2.031 2.031 2.037 2.024 2.076 4,313,606 2.0391 -0.95%
2019-01-09 0 3.150 3.140 3.150 3.080 3.180 7,673,508 24,261,362 3.1617 2.050 2.044 2.050 2.005 2.070 11,790,527 2.0577 2.27%
2019-01-08 0 3.080 3.070 3.080 3.080 3.150 5,505,269 17,143,613 3.1140 2.005 1.998 2.005 2.005 2.050 8,458,977 2.0267 -0.96%
2019-01-07 0 3.110 3.100 3.110 3.080 3.120 4,156,388 12,881,893 3.0993 2.024 2.018 2.024 2.005 2.031 6,386,389 2.0171 1.63%
2019-01-04 0 3.060 3.050 3.060 3.000 3.070 6,097,878 18,530,717 3.0389 1.992 1.985 1.992 1.952 1.998 9,369,534 1.9778 0.99%
2019-01-03 0 3.030 3.020 3.030 3.010 3.090 6,720,000 20,395,925 3.0351 1.972 1.965 1.972 1.959 2.011 10,325,440 1.9753 -0.98%
2019-01-02 0 3.060 3.050 3.060 3.010 3.100 7,856,920 23,899,747 3.0419 1.992 1.985 1.992 1.959 2.018 12,072,344 1.9797 -0.65%
2018-12-31 0 3.080 3.080 3.090 3.080 3.120 1,091,000 3,370,035 3.0889 2.005 2.005 2.011 2.005 2.031 1,676,347 2.0103 -0.65%
2018-12-28 0 3.100 3.100 3.110 3.070 3.140 2,138,822 6,646,520 3.1076 2.018 2.018 2.024 1.998 2.044 3,286,351 2.0225 1.31%
2018-12-27 0 3.060 3.060 3.070 3.050 3.170 5,176,298 15,986,233 3.0884 1.992 1.992 1.998 1.985 2.063 7,953,505 2.0100 -0.65%
2018-12-24 0 3.080 3.070 3.080 3.040 3.090 2,135,400 6,540,500 3.0629 2.005 1.998 2.005 1.978 2.011 3,281,093 1.9934 -0.65%
2018-12-21 0 3.100 3.100 3.110 3.090 3.160 5,593,829 17,371,412 3.1055 2.018 2.018 2.024 2.011 2.057 8,595,051 2.0211 -1.90%
2018-12-20 0 3.160 3.150 3.160 3.130 3.170 5,438,275 17,139,180 3.1516 2.057 2.050 2.057 2.037 2.063 8,356,039 2.0511 0.32%
2018-12-19 0 3.150 3.150 3.160 3.150 3.200 4,363,045 13,823,954 3.1684 2.050 2.050 2.057 2.050 2.083 6,703,922 2.0621 -2.17%
2018-12-18 0 3.220 3.210 3.220 3.150 3.230 8,575,000 27,423,529 3.1981 2.096 2.089 2.096 2.050 2.102 13,175,691 2.0814 2.22%
2018-12-17 0 3.150 3.150 3.160 3.150 3.210 2,374,040 7,531,994 3.1726 2.050 2.050 2.057 2.050 2.089 3,647,769 2.0648 -1.56%
2018-12-14 0 3.200 3.190 3.200 3.180 3.240 2,817,000 8,991,580 3.1919 2.083 2.076 2.083 2.070 2.109 4,328,387 2.0774 -0.93%
2018-12-13 0 3.230 3.220 3.230 3.130 3.230 10,028,000 32,150,100 3.2060 2.102 2.096 2.102 2.037 2.102 15,408,260 2.0865 2.54%
2018-12-12 0 3.150 3.140 3.150 3.120 3.160 6,448,900 20,279,997 3.1447 2.050 2.044 2.050 2.031 2.057 9,908,888 2.0466 0.96%
2018-12-11 0 3.120 3.110 3.120 3.090 3.190 10,132,092 31,630,411 3.1218 2.031 2.024 2.031 2.011 2.076 15,568,200 2.0317 -1.58%
2018-12-10 0 3.170 3.170 3.180 3.120 3.180 6,413,500 20,221,540 3.1530 2.063 2.063 2.070 2.031 2.070 9,854,495 2.0520 0.63%
2018-12-07 0 3.150 3.140 3.150 3.140 3.180 6,652,222 21,011,423 3.1586 2.050 2.044 2.050 2.044 2.070 10,221,297 2.0557 -0.94%
2018-12-06 0 3.180 3.170 3.180 3.150 3.200 11,161,731 35,451,968 3.1762 2.070 2.063 2.070 2.050 2.083 17,150,265 2.0671 -0.62%
2018-12-05 0 3.200 3.190 3.200 3.150 3.210 10,048,000 31,992,425 3.1840 2.083 2.076 2.083 2.050 2.089 15,438,991 2.0722 0.00%
2018-12-04 0 3.200 3.190 3.200 3.180 3.220 11,284,680 36,073,854 3.1967 2.083 2.076 2.083 2.070 2.096 17,339,179 2.0805 0.31%
2018-12-03 0 3.190 3.180 3.190 3.170 3.250 14,467,500 46,347,528 3.2036 2.076 2.070 2.076 2.063 2.115 22,229,657 2.0849 1.92%
2018-11-30 0 3.130 3.130 3.170 3.130 3.180 17,683,000 55,624,410 3.1456 2.037 2.037 2.063 2.037 2.070 27,170,349 2.0472 -1.26%
2018-11-29 0 3.170 3.160 3.170 3.120 3.230 17,072,661 54,010,626 3.1636 2.063 2.057 2.063 2.031 2.102 26,232,549 2.0589 -0.63%
2018-11-28 0 3.190 3.180 3.190 3.160 3.210 8,699,274 27,761,800 3.1913 2.076 2.070 2.076 2.057 2.089 13,366,641 2.0769 -0.31%
2018-11-27 0 3.200 3.190 3.200 3.180 3.230 10,430,372 33,393,885 3.2016 2.083 2.076 2.083 2.070 2.102 16,026,514 2.0837 -0.93%
2018-11-26 0 3.230 3.220 3.230 3.180 3.270 11,205,984 36,132,304 3.2244 2.102 2.096 2.102 2.070 2.128 17,218,260 2.0985 -1.52%
2018-11-23 0 3.280 3.270 3.280 3.260 3.350 9,397,680 31,044,970 3.3035 2.135 2.128 2.135 2.122 2.180 14,439,758 2.1500 -1.20%
2018-11-22 0 3.320 3.320 3.330 3.310 3.390 8,894,398 29,660,940 3.3348 2.161 2.161 2.167 2.154 2.206 13,666,454 2.1703 -2.06%
2018-11-21 0 3.390 3.380 3.390 3.320 3.400 7,992,000 26,901,020 3.3660 2.206 2.200 2.206 2.161 2.213 12,279,898 2.1907 0.30%
2018-11-20 0 3.380 3.370 3.380 3.350 3.390 5,201,640 17,536,203 3.3713 2.200 2.193 2.200 2.180 2.206 7,992,443 2.1941 -0.59%
2018-11-19 0 3.400 3.390 3.400 3.370 3.500 11,803,000 40,194,880 3.4055 2.213 2.206 2.213 2.193 2.278 18,135,590 2.2164 0.59%
2018-11-16 0 3.380 3.370 3.380 3.370 3.450 7,122,532 24,185,178 3.3956 2.200 2.193 2.200 2.193 2.245 10,943,940 2.2099 -0.88%
2018-11-15 0 3.410 3.400 3.410 3.360 3.410 5,475,000 18,550,710 3.3883 2.219 2.213 2.219 2.187 2.219 8,412,467 2.2051 0.89%
2018-11-14 0 3.380 3.370 3.380 3.350 3.430 9,297,000 31,391,910 3.3766 2.200 2.193 2.200 2.180 2.232 14,285,061 2.1975 -1.17%
2018-11-13 0 3.420 3.420 3.430 3.400 3.480 7,787,757 26,696,085 3.4280 2.226 2.226 2.232 2.213 2.265 11,966,074 2.2310 -0.58%
2018-11-12 0 3.440 3.430 3.440 3.430 3.520 5,340,070 18,539,431 3.4718 2.239 2.232 2.239 2.232 2.291 8,205,144 2.2595 -1.71%
2018-11-09 0 3.500 3.490 3.500 3.460 3.560 6,425,833 22,463,071 3.4957 2.278 2.271 2.278 2.252 2.317 9,873,445 2.2751 -1.69%
2018-11-08 0 3.560 3.550 3.560 3.540 3.590 8,960,000 31,943,380 3.5651 2.317 2.310 2.317 2.304 2.336 13,767,253 2.3202 0.85%
2018-11-07 0 3.530 3.520 3.530 3.490 3.570 5,880,460 20,787,660 3.5350 2.297 2.291 2.297 2.271 2.323 9,035,466 2.3007 -0.28%
2018-11-06 0 3.540 3.530 3.540 3.510 3.580 6,946,000 24,541,455 3.5332 2.304 2.297 2.304 2.284 2.330 10,672,694 2.2995 0.57%
2018-11-05 0 3.520 3.510 3.520 3.500 3.590 6,708,374 23,664,306 3.5276 2.291 2.284 2.291 2.278 2.336 10,307,576 2.2958 -1.68%
2018-11-02 0 3.580 3.570 3.580 3.500 3.600 22,960,922 81,650,843 3.5561 2.330 2.323 2.330 2.278 2.343 35,280,002 2.3144 2.87%
2018-11-01 0 3.480 3.480 3.490 3.450 3.530 15,956,438 55,752,052 3.4940 2.265 2.265 2.271 2.245 2.297 24,517,446 2.2740 -0.85%
2018-10-31 0 3.510 3.500 3.510 3.400 3.530 16,586,060 57,879,316 3.4896 2.284 2.278 2.284 2.213 2.297 25,484,875 2.2711 2.93%
2018-10-30 0 3.410 3.400 3.410 3.360 3.460 11,618,560 39,704,937 3.4174 2.219 2.213 2.219 2.187 2.252 17,852,193 2.2241 0.00%
2018-10-29 0 3.410 3.400 3.410 3.360 3.590 15,687,218 53,611,049 3.4175 2.219 2.213 2.219 2.187 2.336 24,103,783 2.2242 -4.75%
2018-10-26 0 3.580 3.580 3.590 3.460 3.580 29,573,000 104,523,053 3.5344 2.330 2.330 2.336 2.252 2.330 45,439,617 2.3003 2.87%
2018-10-25 0 3.480 3.480 3.490 3.420 3.500 15,131,596 52,470,188 3.4676 2.265 2.265 2.271 2.226 2.278 23,250,057 2.2568 -0.85%
2018-10-24 0 3.510 3.490 3.510 3.350 3.520 32,076,500 111,270,045 3.4689 2.284 2.271 2.284 2.180 2.291 49,286,304 2.2576 5.09%
2018-10-23 0 3.340 3.340 3.350 3.310 3.440 7,082,000 23,835,620 3.3657 2.174 2.174 2.180 2.154 2.239 10,881,661 2.1904 -1.76%
2018-10-22 0 3.400 3.400 3.410 3.300 3.430 11,089,000 37,660,250 3.3962 2.213 2.213 2.219 2.148 2.232 17,038,512 2.2103 2.72%
2018-10-19 0 3.310 3.300 3.310 3.200 3.330 11,632,000 38,126,590 3.2777 2.154 2.148 2.154 2.083 2.167 17,872,844 2.1332 1.22%
2018-10-18 0 3.270 3.270 3.280 3.230 3.400 10,044,000 32,903,080 3.2759 2.128 2.128 2.135 2.102 2.213 15,432,844 2.1320 -2.68%
2018-10-16 0 3.360 3.350 3.360 3.260 3.420 12,981,462 43,618,450 3.3601 2.187 2.180 2.187 2.122 2.226 19,946,325 2.1868 4.02%
2018-10-15 0 3.230 3.220 3.230 3.210 3.300 3,722,000 12,100,769 3.2511 2.102 2.096 2.102 2.089 2.148 5,718,941 2.1159 -0.92%
2018-10-12 0 3.260 3.250 3.260 3.200 3.310 8,501,276 27,733,035 3.2622 2.122 2.115 2.122 2.083 2.154 13,062,412 2.1231 0.62%
2018-10-11 0 3.240 3.230 3.240 3.220 3.350 11,603,251 37,857,815 3.2627 2.109 2.102 2.109 2.096 2.180 17,828,671 2.1234 -6.09%
2018-10-10 0 3.450 3.430 3.450 3.390 3.470 6,445,018 22,187,876 3.4426 2.245 2.232 2.245 2.206 2.258 9,902,923 2.2405 1.77%
2018-10-09 0 3.390 3.390 3.400 3.360 3.470 8,432,344 28,740,468 3.4084 2.206 2.206 2.213 2.187 2.258 12,956,497 2.2182 -0.59%
2018-10-08 0 3.410 3.390 3.410 3.360 3.450 14,570,214 49,593,201 3.4037 2.219 2.206 2.219 2.187 2.245 22,387,480 2.2152 -1.45%
2018-10-05 0 3.460 3.460 3.470 3.310 3.510 12,467,017 43,036,627 3.4520 2.252 2.252 2.258 2.154 2.284 19,155,868 2.2467 1.76%
2018-10-04 0 3.400 3.390 3.400 3.350 3.420 8,946,000 30,261,913 3.3827 2.213 2.206 2.213 2.180 2.226 13,745,741 2.2015 0.89%
2018-10-03 0 3.370 3.370 3.380 3.330 3.400 9,010,842 30,280,618 3.3605 2.193 2.193 2.200 2.167 2.213 13,845,373 2.1871 -0.30%
2018-10-02 0 3.380 3.370 3.380 3.310 3.380 10,640,779 35,784,696 3.3630 2.200 2.193 2.200 2.154 2.200 16,349,810 2.1887 2.42%
2018-09-28 0 3.300 3.290 3.300 3.280 3.330 5,093,770 16,821,400 3.3023 2.148 2.141 2.148 2.135 2.167 7,826,699 2.1492 -0.30%
2018-09-27 0 3.310 3.310 3.320 3.290 3.350 7,433,000 24,681,534 3.3205 2.154 2.154 2.161 2.141 2.180 11,420,981 2.1611 1.22%
2018-09-26 0 3.270 3.270 3.290 3.240 3.320 14,965,146 49,260,899 3.2917 2.128 2.128 2.141 2.109 2.161 22,994,302 2.1423 1.55%
2018-09-24 0 3.220 3.220 3.230 3.200 3.260 2,903,000 9,379,270 3.2309 2.096 2.096 2.102 2.083 2.122 4,460,528 2.1027 -1.83%
2018-09-21 0 3.280 3.260 3.280 3.190 3.300 13,990,103 45,798,599 3.2736 2.135 2.122 2.135 2.076 2.148 21,496,125 2.1306 2.18%
2018-09-20 0 3.210 3.210 3.220 3.180 3.270 7,515,000 24,182,089 3.2178 2.089 2.089 2.096 2.070 2.128 11,546,976 2.0942 0.00%
2018-09-19 0 3.210 3.200 3.210 3.170 3.270 9,232,000 29,731,340 3.2205 2.089 2.083 2.089 2.063 2.128 14,185,187 2.0959 0.63%
2018-09-18 0 3.190 3.170 3.190 3.120 3.230 5,531,000 17,557,527 3.1744 2.076 2.063 2.076 2.031 2.102 8,498,513 2.0660 1.92%
2018-09-17 0 3.130 3.130 3.140 3.120 3.170 4,773,753 14,963,256 3.1345 2.037 2.037 2.044 2.031 2.063 7,334,985 2.0400 -1.26%
2018-09-14 0 3.170 3.170 3.180 3.110 3.290 18,837,348 59,928,485 3.1814 2.063 2.063 2.070 2.024 2.141 28,944,032 2.0705 -3.06%
2018-09-13 0 3.270 3.250 3.270 3.160 3.270 9,861,000 31,798,210 3.2246 2.128 2.115 2.128 2.057 2.128 15,151,661 2.0987 4.14%
2018-09-12 0 3.140 3.140 3.150 3.120 3.170 5,303,693 16,676,349 3.1443 2.044 2.044 2.050 2.031 2.063 8,149,250 2.0464 -0.32%
2018-09-11 0 3.150 3.140 3.150 3.110 3.160 4,721,592 14,804,465 3.1355 2.050 2.044 2.050 2.024 2.057 7,254,838 2.0406 0.32%
2018-09-10 0 3.140 3.130 3.140 3.110 3.240 5,432,043 17,157,296 3.1585 2.044 2.037 2.044 2.024 2.109 8,346,463 2.0556 -2.48%
2018-09-07 0 3.220 3.210 3.220 3.200 3.280 4,689,000 15,152,440 3.2315 2.096 2.089 2.096 2.083 2.135 7,204,760 2.1031 0.94%
2018-09-06 0 3.190 3.180 3.190 3.170 3.210 4,213,062 13,416,100 3.1844 2.076 2.070 2.076 2.063 2.089 6,473,470 2.0725 0.00%
2018-09-05 0 3.190 3.190 3.200 3.180 3.270 6,735,600 21,614,234 3.2090 2.076 2.076 2.083 2.070 2.128 10,349,409 2.0885 -2.45%
2018-09-04 0 3.270 3.260 3.270 3.230 3.270 3,624,000 11,804,089 3.2572 2.128 2.122 2.128 2.102 2.128 5,568,362 2.1198 0.62%
2018-09-03 0 3.250 3.250 3.260 3.240 3.320 3,715,196 12,120,634 3.2624 2.115 2.115 2.122 2.109 2.161 5,708,487 2.1233 -2.69%
2018-08-31 0 3.340 3.330 3.340 3.230 3.340 8,866,000 29,189,985 3.2924 2.174 2.167 2.174 2.102 2.174 13,622,820 2.1427 0.60%
2018-08-30 0 3.320 3.310 3.320 3.290 3.370 3,584,532 11,884,889 3.3156 2.161 2.154 2.161 2.141 2.193 5,507,719 2.1579 -0.90%
2018-08-29 0 3.350 3.340 3.350 3.330 3.380 4,928,385 16,531,246 3.3543 2.180 2.174 2.180 2.167 2.200 7,572,581 2.1830 0.30%
2018-08-28 0 3.340 3.340 3.350 3.320 3.380 7,465,641 25,002,510 3.3490 2.174 2.174 2.180 2.161 2.200 11,471,135 2.1796 0.00%
2018-08-27 0 3.340 3.330 3.340 3.310 3.360 6,043,000 20,148,596 3.3342 2.174 2.167 2.174 2.154 2.187 9,285,213 2.1700 0.30%
2018-08-24 0 3.330 3.320 3.330 3.280 3.390 7,464,476 24,731,360 3.3132 2.167 2.161 2.167 2.135 2.206 11,469,345 2.1563 -0.89%
2018-08-23 0 3.360 3.360 3.370 3.290 3.390 19,222,447 64,242,146 3.3420 2.187 2.187 2.193 2.141 2.206 29,535,746 2.1751 1.82%
2018-08-22 0 3.300 3.290 3.300 3.180 3.300 15,703,000 51,165,330 3.2583 2.148 2.141 2.148 2.070 2.148 24,128,032 2.1206 4.43%
2018-08-21 0 3.160 3.160 3.170 3.090 3.190 9,796,000 30,892,650 3.1536 2.057 2.057 2.063 2.011 2.076 15,051,787 2.0524 2.60%
2018-08-20 0 3.080 3.080 3.090 3.040 3.090 2,984,000 9,161,285 3.0701 2.005 2.005 2.011 1.978 2.011 4,584,987 1.9981 0.65%
2018-08-17 0 3.060 3.050 3.060 3.030 3.110 3,282,200 10,041,251 3.0593 1.992 1.985 1.992 1.972 2.024 5,043,178 1.9911 -0.33%
2018-08-16 0 3.070 3.050 3.070 3.000 3.070 6,348,000 19,345,885 3.0476 1.998 1.985 1.998 1.952 1.998 9,753,853 1.9834 0.99%
2018-08-15 0 3.040 3.040 3.050 3.040 3.170 9,938,000 30,706,960 3.0899 1.978 1.978 1.985 1.978 2.063 15,269,973 2.0109 -4.70%
2018-08-14 0 3.190 3.170 3.190 3.140 3.200 4,341,260 13,786,093 3.1756 2.076 2.063 2.076 2.044 2.083 6,670,449 2.0667 0.95%
2018-08-13 0 3.160 3.160 3.170 3.140 3.200 3,752,023 11,884,812 3.1676 2.057 2.057 2.063 2.044 2.083 5,765,072 2.0615 -2.47%
2018-08-10 0 3.240 3.230 3.240 3.210 3.280 3,046,000 9,864,460 3.2385 2.109 2.102 2.109 2.089 2.135 4,680,251 2.1077 -0.92%
2018-08-09 0 3.270 3.260 3.270 3.230 3.280 5,249,564 17,122,067 3.2616 2.128 2.122 2.128 2.102 2.135 8,066,080 2.1227 0.31%
2018-08-08 0 3.260 3.250 3.260 3.240 3.280 5,947,120 19,406,854 3.2632 2.122 2.115 2.122 2.109 2.135 9,137,891 2.1238 -0.31%
2018-08-07 0 3.270 3.260 3.270 3.180 3.270 7,781,000 25,179,715 3.2361 2.128 2.122 2.128 2.070 2.128 11,955,691 2.1061 2.19%
2018-08-06 0 3.200 3.180 3.200 3.170 3.260 7,634,487 24,484,249 3.2071 2.083 2.070 2.083 2.063 2.122 11,730,571 2.0872 1.59%
2018-08-03 0 3.150 3.140 3.150 3.110 3.260 17,725,752 56,584,430 3.1922 2.050 2.044 2.050 2.024 2.122 27,236,039 2.0776 1.29%
2018-08-02 0 3.110 3.100 3.110 3.100 3.270 12,536,000 39,323,493 3.1368 2.024 2.018 2.024 2.018 2.128 19,261,862 2.0415 -4.60%
2018-08-01 0 3.260 3.240 3.260 3.240 3.320 4,557,822 14,910,430 3.2714 2.122 2.109 2.122 2.109 2.161 7,003,202 2.1291 -0.91%
2018-07-31 0 3.290 3.270 3.290 3.260 3.300 5,937,000 19,479,095 3.2810 2.141 2.128 2.141 2.122 2.148 9,122,341 2.1353 0.30%
2018-07-30 0 3.280 3.270 3.280 3.260 3.320 6,009,000 19,705,370 3.2793 2.135 2.128 2.135 2.122 2.161 9,232,971 2.1342 -0.61%
2018-07-27 0 3.300 3.280 3.300 3.240 3.300 4,666,000 15,301,655 3.2794 2.148 2.135 2.148 2.109 2.148 7,169,420 2.1343 2.48%
2018-07-26 0 3.220 3.220 3.230 3.210 3.320 8,493,000 27,616,435 3.2517 2.096 2.096 2.102 2.089 2.161 13,049,696 2.1163 -2.72%
2018-07-25 0 3.310 3.300 3.310 3.280 3.330 5,719,000 18,875,420 3.3005 2.154 2.148 2.154 2.135 2.167 8,787,379 2.1480 0.61%
2018-07-24 0 3.290 3.290 3.300 3.220 3.320 11,585,000 38,186,307 3.2962 2.141 2.141 2.148 2.096 2.161 17,800,628 2.1452 2.49%
2018-07-23 0 3.210 3.200 3.210 3.150 3.220 14,101,843 45,036,446 3.1937 2.089 2.083 2.089 2.050 2.096 21,667,817 2.0785 2.88%
2018-07-20 0 3.120 3.100 3.120 3.010 3.120 4,990,218 15,301,562 3.0663 2.031 2.018 2.031 1.959 2.031 7,667,588 1.9956 0.65%
2018-07-19 0 3.100 3.090 3.110 3.070 3.130 5,398,759 16,744,955 3.1016 2.018 2.011 2.024 1.998 2.037 8,295,321 2.0186 0.65%
2018-07-18 0 3.080 3.070 3.080 3.040 3.090 4,921,000 15,128,240 3.0742 2.005 1.998 2.005 1.978 2.011 7,561,233 2.0008 0.33%
2018-07-17 0 3.070 3.070 3.080 3.030 3.090 6,245,511 19,156,864 3.0673 1.998 1.998 2.005 1.972 2.011 9,596,376 1.9963 0.66%
2018-07-16 0 3.050 3.040 3.050 3.020 3.080 3,547,000 10,791,690 3.0425 1.985 1.978 1.985 1.965 2.005 5,450,050 1.9801 0.00%
2018-07-13 0 3.050 3.030 3.050 3.030 3.080 8,361,893 25,477,599 3.0469 1.985 1.972 1.985 1.972 2.005 12,848,247 1.9830 0.00%
2018-07-12 0 3.050 3.040 3.050 3.020 3.090 12,089,642 36,997,385 3.0603 1.985 1.978 1.985 1.965 2.011 18,576,022 1.9917 0.33%
2018-07-11 0 3.040 3.030 3.040 3.010 3.050 7,957,213 24,114,941 3.0306 1.978 1.972 1.978 1.959 1.985 12,226,447 1.9724 0.00%
2018-07-10 0 3.040 3.040 3.050 3.040 3.150 13,681,936 42,075,039 3.0752 1.978 1.978 1.985 1.978 2.050 21,022,620 2.0014 -2.56%
2018-07-09 0 3.120 3.110 3.120 3.060 3.130 10,382,443 32,197,304 3.1011 2.031 2.024 2.031 1.992 2.037 15,952,870 2.0183 1.96%
2018-07-06 0 3.060 3.060 3.070 2.990 3.140 13,629,542 41,728,430 3.0616 1.992 1.992 1.998 1.946 2.044 20,942,115 1.9926 0.00%
2018-07-05 0 3.060 3.050 3.060 3.040 3.180 14,283,125 43,998,212 3.0804 1.992 1.985 1.992 1.978 2.070 21,946,361 2.0048 -3.16%
2018-07-04 0 3.160 3.150 3.160 3.150 3.250 5,157,425 16,353,902 3.1709 2.057 2.050 2.057 2.050 2.115 7,924,506 2.0637 -3.07%
2018-07-03 0 3.260 3.260 3.270 3.130 3.280 9,819,000 31,401,350 3.1980 2.122 2.122 2.128 2.037 2.135 15,087,127 2.0813 0.31%
2018-06-29 0 3.250 3.240 3.250 3.140 3.250 7,193,394 23,217,751 3.2276 2.115 2.109 2.115 2.044 2.115 11,052,821 2.1006 2.85%
2018-06-28 0 3.160 3.150 3.160 3.110 3.200 8,316,573 26,215,063 3.1521 2.057 2.050 2.057 2.024 2.083 12,778,612 2.0515 0.64%
2018-06-27 0 3.140 3.130 3.140 3.120 3.270 8,982,900 28,563,631 3.1798 2.044 2.037 2.044 2.031 2.128 13,802,439 2.0695 -2.88%
2018-06-26 0 3.300 3.290 3.300 3.250 3.390 17,358,224 57,255,047 3.2984 2.104 2.098 2.104 2.072 2.162 27,223,095 2.1032 -2.08%
2018-06-25 0 3.370 3.360 3.370 3.360 3.450 10,837,793 36,815,706 3.3970 2.149 2.142 2.149 2.142 2.200 16,997,031 2.1660 -0.59%
2018-06-22 0 3.390 3.390 3.400 3.340 3.420 8,749,000 29,563,320 3.3791 2.162 2.162 2.168 2.130 2.181 13,721,153 2.1546 0.59%
2018-06-21 0 3.370 3.370 3.390 3.340 3.480 9,211,000 31,525,090 3.4225 2.149 2.149 2.162 2.130 2.219 14,445,713 2.1823 0.00%
2018-06-20 0 3.370 3.370 3.390 3.320 3.410 6,907,552 23,234,902 3.3637 2.149 2.149 2.162 2.117 2.174 10,833,190 2.1448 -0.88%
2018-06-19 0 3.400 3.390 3.400 3.330 3.520 17,293,545 58,715,020 3.3952 2.168 2.162 2.168 2.123 2.244 27,121,658 2.1649 -3.68%
2018-06-15 0 3.530 3.520 3.530 3.510 3.580 10,015,329 35,507,789 3.5453 2.251 2.244 2.251 2.238 2.283 15,707,151 2.2606 -0.56%
2018-06-14 0 3.550 3.540 3.550 3.500 3.550 10,208,100 36,009,210 3.5275 2.264 2.257 2.264 2.232 2.264 16,009,476 2.2492 0.28%
2018-06-13 0 3.540 3.530 3.540 3.500 3.550 9,081,741 32,052,822 3.5294 2.257 2.251 2.257 2.232 2.264 14,242,995 2.2504 0.85%
2018-06-12 0 3.510 3.510 3.520 3.460 3.550 12,633,160 44,437,888 3.5176 2.238 2.238 2.244 2.206 2.264 19,812,725 2.2429 1.15%
2018-06-11 0 3.470 3.460 3.470 3.450 3.500 8,718,240 30,223,553 3.4667 2.213 2.206 2.213 2.200 2.232 13,672,912 2.2105 -0.29%
2018-06-08 0 3.480 3.470 3.480 3.450 3.530 7,925,981 27,629,055 3.4859 2.219 2.213 2.219 2.200 2.251 12,430,404 2.2227 -1.69%
2018-06-07 0 3.540 3.530 3.540 3.490 3.540 7,723,838 27,183,169 3.5194 2.257 2.251 2.257 2.225 2.257 12,113,381 2.2441 1.72%
2018-06-06 0 3.480 3.480 3.500 3.460 3.510 6,776,000 23,663,940 3.4923 2.219 2.219 2.232 2.206 2.238 10,626,876 2.2268 0.29%
2018-06-05 0 3.470 3.470 3.480 3.460 3.510 8,435,840 29,358,673 3.4802 2.213 2.213 2.219 2.206 2.238 13,230,021 2.2191 -1.42%
2018-06-04 0 3.520 3.510 3.520 3.430 3.520 13,329,000 46,533,047 3.4911 2.244 2.238 2.244 2.187 2.244 20,904,018 2.2260 2.62%
2018-06-01 0 3.430 3.420 3.430 3.400 3.530 16,488,840 57,052,957 3.4601 2.187 2.181 2.187 2.168 2.251 25,859,630 2.2063 -0.58%
2018-05-31 0 3.450 3.440 3.450 3.400 3.480 151,472,896 522,794,313 3.4514 2.200 2.193 2.200 2.168 2.219 237,556,618 2.2007 1.47%
2018-05-30 0 3.400 3.400 3.410 3.340 3.420 16,960,718 57,139,395 3.3689 2.168 2.168 2.174 2.130 2.181 26,599,682 2.1481 -0.58%
2018-05-29 0 3.420 3.410 3.420 3.390 3.490 12,340,000 42,420,872 3.4377 2.181 2.174 2.181 2.162 2.225 19,352,958 2.1920 -0.58%
2018-05-28 0 3.440 3.430 3.440 3.420 3.470 10,788,000 37,099,930 3.4390 2.193 2.187 2.193 2.181 2.213 16,918,940 2.1928 -0.29%
2018-05-25 0 3.450 3.440 3.450 3.430 3.480 15,610,000 53,884,340 3.4519 2.200 2.193 2.200 2.187 2.219 24,481,336 2.2010 -0.29%
2018-05-24 0 3.460 3.450 3.460 3.400 3.470 20,755,452 71,417,978 3.4409 2.206 2.200 2.206 2.168 2.213 32,551,005 2.1940 2.06%
2018-05-23 0 3.390 3.380 3.390 3.370 3.600 38,798,800 132,901,651 3.4254 2.162 2.155 2.162 2.149 2.295 60,848,587 2.1841 -6.61%
2018-05-21 0 3.630 3.620 3.630 3.590 3.700 13,820,000 50,130,274 3.6274 2.315 2.308 2.315 2.289 2.359 21,674,059 2.3129 -1.89%
2018-05-18 0 3.700 3.700 3.710 3.510 3.700 34,649,954 126,363,651 3.6469 2.359 2.359 2.366 2.238 2.359 54,341,906 2.3253 5.11%
2018-05-17 0 3.520 3.510 3.520 3.500 3.600 7,908,920 27,926,379 3.5310 2.244 2.238 2.244 2.232 2.295 12,403,647 2.2515 -1.95%
2018-05-16 0 3.590 3.590 3.600 3.540 3.600 11,534,936 41,170,404 3.5692 2.289 2.289 2.295 2.257 2.295 18,090,368 2.2758 0.00%
2018-05-15 0 3.590 3.570 3.590 3.530 3.610 19,449,000 69,540,939 3.5756 2.289 2.276 2.289 2.251 2.302 30,502,082 2.2799 0.84%
2018-05-14 0 3.560 3.550 3.560 3.520 3.580 9,395,680 33,379,083 3.5526 2.270 2.264 2.270 2.244 2.283 14,735,349 2.2652 1.14%
2018-05-11 0 3.520 3.510 3.520 3.490 3.550 6,636,657 23,340,900 3.5170 2.244 2.238 2.244 2.225 2.264 10,408,343 2.2425 0.86%
2018-05-10 0 3.490 3.490 3.500 3.450 3.550 13,502,176 47,485,344 3.5169 2.225 2.225 2.232 2.200 2.264 21,175,612 2.2425 1.45%
2018-05-09 0 3.440 3.440 3.450 3.420 3.480 6,257,809 21,570,585 3.4470 2.193 2.193 2.200 2.181 2.219 9,814,191 2.1979 -0.58%
2018-05-08 0 3.460 3.450 3.460 3.430 3.490 14,363,652 49,694,842 3.4598 2.206 2.200 2.206 2.187 2.225 22,526,674 2.2060 1.17%
2018-05-07 0 3.420 3.410 3.420 3.350 3.450 7,512,220 25,639,810 3.4131 2.181 2.174 2.181 2.136 2.200 11,781,498 2.1763 0.29%
2018-05-04 0 3.410 3.400 3.410 3.360 3.430 6,757,737 22,953,902 3.3967 2.174 2.168 2.174 2.142 2.187 10,598,234 2.1658 -0.29%
2018-05-03 0 3.420 3.410 3.420 3.350 3.460 14,348,577 48,879,084 3.4065 2.181 2.174 2.181 2.136 2.206 22,503,032 2.1721 -1.16%
2018-05-02 0 3.460 3.450 3.460 3.380 3.460 27,229,443 93,284,196 3.4259 2.206 2.200 2.206 2.155 2.206 42,704,237 2.1844 1.17%
2018-04-30 0 3.420 3.400 3.420 3.300 3.440 22,860,753 76,866,808 3.3624 2.181 2.168 2.181 2.104 2.193 35,852,772 2.1440 4.91%
2018-04-27 0 3.260 3.260 3.270 3.230 3.280 5,247,292 17,097,543 3.2584 2.079 2.079 2.085 2.060 2.091 8,229,386 2.0776 0.31%
2018-04-26 0 3.250 3.250 3.260 3.230 3.330 12,867,105 41,895,484 3.2560 2.072 2.072 2.079 2.060 2.123 20,179,623 2.0761 -1.81%
2018-04-25 0 3.310 3.300 3.310 3.230 3.320 14,675,000 48,091,680 3.2771 2.111 2.104 2.111 2.060 2.117 23,014,965 2.0896 0.00%
2018-04-24 0 3.310 3.300 3.310 3.170 3.320 25,373,206 83,301,946 3.2831 2.111 2.104 2.111 2.021 2.117 39,793,080 2.0934 4.75%
2018-04-23 0 3.160 3.160 3.170 3.150 3.200 11,958,000 37,956,958 3.1742 2.015 2.015 2.021 2.009 2.040 18,753,864 2.0240 -0.32%
2018-04-20 0 3.170 3.160 3.170 3.150 3.230 14,138,000 45,132,840 3.1923 2.021 2.015 2.021 2.009 2.060 22,172,782 2.0355 -1.55%
2018-04-19 0 3.220 3.210 3.220 3.100 3.240 30,557,000 97,560,524 3.1927 2.053 2.047 2.053 1.977 2.066 47,922,881 2.0358 4.21%
2018-04-18 0 3.090 3.080 3.090 3.060 3.150 13,521,000 41,864,488 3.0963 1.970 1.964 1.970 1.951 2.009 21,205,134 1.9743 -0.32%
2018-04-17 0 3.100 3.090 3.100 3.080 3.140 10,878,953 33,839,521 3.1105 1.977 1.970 1.977 1.964 2.002 17,061,582 1.9834 0.32%
2018-04-16 0 3.090 3.090 3.100 3.070 3.120 11,629,000 35,880,290 3.0854 1.970 1.970 1.977 1.958 1.989 18,237,889 1.9673 -0.64%
2018-04-13 0 3.110 3.100 3.110 3.080 3.130 18,423,000 57,148,773 3.1020 1.983 1.977 1.983 1.964 1.996 28,892,995 1.9779 0.32%
2018-04-12 0 3.100 3.090 3.100 3.090 3.170 16,294,000 50,757,655 3.1151 1.977 1.970 1.977 1.970 2.021 25,554,060 1.9863 -3.13%
2018-04-11 0 3.200 3.190 3.200 3.170 3.290 10,619,852 34,317,947 3.2315 2.040 2.034 2.040 2.021 2.098 16,655,231 2.0605 0.95%
2018-04-10 0 3.170 3.160 3.170 3.110 3.190 11,401,000 36,083,625 3.1650 2.021 2.015 2.021 1.983 2.034 17,880,314 2.0181 2.26%
2018-04-09 0 3.100 3.100 3.110 3.050 3.120 16,115,000 49,892,540 3.0960 1.977 1.977 1.983 1.945 1.989 25,273,333 1.9741 0.32%
2018-04-06 0 3.090 3.090 3.100 3.080 3.150 9,499,000 29,478,245 3.1033 1.970 1.970 1.977 1.964 2.009 14,897,387 1.9788 -0.64%
2018-04-04 0 3.110 3.100 3.110 3.080 3.160 8,459,695 26,484,445 3.1307 1.983 1.977 1.983 1.964 2.015 13,267,433 1.9962 0.32%
2018-04-03 0 3.100 3.100 3.110 3.030 3.140 12,731,428 39,188,810 3.0781 1.977 1.977 1.983 1.932 2.002 19,966,839 1.9627 -1.27%
2018-03-29 0 3.140 3.130 3.140 3.080 3.210 21,937,880 68,623,927 3.1281 2.002 1.996 2.002 1.964 2.047 34,405,420 1.9946 -1.57%
2018-03-28 0 3.190 3.180 3.190 3.140 3.210 11,407,096 36,194,531 3.1730 2.034 2.028 2.034 2.002 2.047 17,889,875 2.0232 -0.62%
2018-03-27 0 3.210 3.210 3.220 3.210 3.260 9,475,947 30,617,136 3.2310 2.047 2.047 2.053 2.047 2.079 14,861,232 2.0602 0.31%
2018-03-26 0 3.200 3.200 3.210 3.100 3.220 18,279,000 57,930,946 3.1693 2.040 2.040 2.047 1.977 2.053 28,667,158 2.0208 0.63%
2018-03-23 0 3.180 3.170 3.180 3.110 3.230 29,701,250 93,782,788 3.1575 2.028 2.021 2.028 1.983 2.060 46,580,799 2.0133 -2.75%
2018-03-22 0 3.270 3.260 3.270 3.240 3.380 42,944,000 141,248,574 3.2891 2.085 2.079 2.085 2.066 2.155 67,349,550 2.0972 -2.10%
2018-03-21 0 3.340 3.340 3.350 3.340 3.450 35,197,070 118,745,536 3.3737 2.130 2.130 2.136 2.130 2.200 55,199,954 2.1512 -2.91%
2018-03-20 0 3.440 3.430 3.440 3.420 3.490 18,506,080 63,673,136 3.4407 2.193 2.187 2.193 2.181 2.225 29,023,290 2.1939 -0.29%
2018-03-19 0 3.450 3.450 3.460 3.450 3.530 13,607,201 47,306,683 3.4766 2.200 2.200 2.206 2.200 2.251 21,340,324 2.2168 -1.71%
2018-03-16 0 3.510 3.510 3.530 3.490 3.600 19,964,827 70,422,867 3.5273 2.238 2.238 2.251 2.225 2.295 31,311,059 2.2491 -1.96%
2018-03-15 0 3.580 3.580 3.590 3.550 3.600 7,398,063 26,438,240 3.5737 2.283 2.283 2.289 2.264 2.295 11,602,464 2.2787 -0.56%
2018-03-14 0 3.600 3.590 3.600 3.550 3.620 10,588,920 37,989,370 3.5877 2.295 2.289 2.295 2.264 2.308 16,606,720 2.2876 1.12%
2018-03-13 0 3.560 3.560 3.570 3.550 3.630 15,580,961 55,753,104 3.5783 2.270 2.270 2.276 2.264 2.315 24,435,793 2.2816 -1.66%
2018-03-12 0 3.620 3.610 3.620 3.580 3.630 14,182,000 51,115,023 3.6042 2.308 2.302 2.308 2.283 2.315 22,241,787 2.2982 1.12%
2018-03-09 0 3.580 3.580 3.590 3.560 3.620 13,092,226 46,970,289 3.5876 2.283 2.283 2.289 2.270 2.308 20,532,683 2.2876 0.28%
2018-03-08 0 3.570 3.570 3.580 3.550 3.610 8,265,660 29,588,868 3.5797 2.276 2.276 2.283 2.264 2.302 12,963,126 2.2825 0.56%
2018-03-07 0 3.550 3.540 3.550 3.550 3.660 18,135,080 64,935,556 3.5807 2.264 2.257 2.264 2.264 2.334 28,441,446 2.2831 -3.53%
2018-03-06 0 3.680 3.670 3.680 3.550 3.680 20,236,297 73,509,568 3.6326 2.346 2.340 2.346 2.264 2.346 31,736,808 2.3162 3.95%
2018-03-05 0 3.540 3.530 3.540 3.500 3.570 13,104,397 46,277,447 3.5314 2.257 2.251 2.257 2.232 2.276 20,551,771 2.2517 0.28%
2018-03-02 0 3.530 3.530 3.540 3.520 3.580 13,162,000 46,629,720 3.5428 2.251 2.251 2.257 2.244 2.283 20,642,110 2.2590 -1.94%
2018-03-01 0 3.600 3.600 3.610 3.570 3.630 8,177,723 29,405,311 3.5958 2.295 2.295 2.302 2.276 2.315 12,825,213 2.2928 0.56%
2018-02-28 0 3.580 3.580 3.590 3.570 3.650 13,136,000 47,288,830 3.5999 2.283 2.283 2.289 2.276 2.327 20,601,334 2.2954 -0.83%
2018-02-27 0 3.610 3.610 3.620 3.610 3.740 17,557,712 64,197,279 3.6564 2.302 2.302 2.308 2.302 2.385 27,535,954 2.3314 -2.17%
2018-02-26 0 3.690 3.680 3.690 3.660 3.820 29,935,600 111,417,167 3.7219 2.353 2.346 2.353 2.334 2.436 46,948,332 2.3732 -1.07%
2018-02-23 0 3.730 3.730 3.740 3.650 3.790 36,009,877 134,245,948 3.7280 2.378 2.378 2.385 2.327 2.417 56,474,688 2.3771 3.32%
2018-02-22 0 3.610 3.610 3.620 3.560 3.670 14,366,574 51,957,974 3.6166 2.302 2.302 2.308 2.270 2.340 22,531,257 2.3060 0.84%
2018-02-21 0 3.580 3.580 3.590 3.530 3.600 7,816,000 27,943,236 3.5751 2.283 2.283 2.289 2.251 2.295 12,257,919 2.2796 1.42%
2018-02-20 0 3.530 3.520 3.530 3.520 3.650 15,834,864 56,367,017 3.5597 2.251 2.244 2.251 2.244 2.327 24,833,992 2.2698 -3.02%
2018-02-15 0 3.640 3.640 3.650 3.560 3.670 9,012,289 32,575,900 3.6146 2.321 2.321 2.327 2.270 2.340 14,134,072 2.3048 3.41%
2018-02-14 0 3.520 3.510 3.520 3.470 3.550 20,950,000 73,642,290 3.5151 2.244 2.238 2.244 2.213 2.264 32,856,117 2.2414 1.44%
2018-02-13 0 3.470 3.470 3.480 3.460 3.620 24,346,935 85,668,664 3.5187 2.213 2.213 2.219 2.206 2.308 38,183,567 2.2436 -0.86%
2018-02-12 0 3.500 3.490 3.500 3.500 3.590 24,387,000 86,069,364 3.5293 2.232 2.225 2.232 2.232 2.289 38,246,402 2.2504 -0.57%
2018-02-09 0 3.520 3.510 3.520 3.430 3.630 32,350,840 113,698,019 3.5145 2.244 2.238 2.244 2.187 2.315 50,736,180 2.2410 -4.61%
2018-02-08 0 3.690 3.680 3.690 3.660 3.760 18,052,888 66,821,985 3.7015 2.353 2.346 2.353 2.334 2.397 28,312,544 2.3602 -0.81%
2018-02-07 0 3.720 3.720 3.730 3.720 3.930 42,528,363 161,968,823 3.8085 2.372 2.372 2.378 2.372 2.506 66,697,702 2.4284 -1.33%
2018-02-06 0 3.770 3.760 3.770 3.750 3.970 50,284,230 193,661,042 3.8513 2.404 2.397 2.404 2.391 2.531 78,861,314 2.4557 -7.14%
2018-02-05 0 4.060 4.050 4.060 3.900 4.160 33,779,114 136,576,952 4.0432 2.589 2.582 2.589 2.487 2.653 52,976,158 2.5781 -0.25%
2018-02-02 0 4.070 4.060 4.070 3.920 4.150 44,509,120 179,863,044 4.0410 2.595 2.589 2.595 2.500 2.646 69,804,145 2.5767 3.83%
2018-02-01 0 3.920 3.920 3.930 3.910 4.240 47,532,983 191,779,519 4.0347 2.500 2.500 2.506 2.493 2.704 74,546,503 2.5726 -2.97%
2018-01-31 0 4.040 4.030 4.040 3.980 4.160 31,922,000 129,588,815 4.0595 2.576 2.570 2.576 2.538 2.653 50,063,626 2.5885 -2.88%
2018-01-30 0 4.160 4.160 4.170 4.150 4.290 38,325,814 161,210,973 4.2063 2.653 2.653 2.659 2.646 2.735 60,106,798 2.6821 -2.35%
2018-01-29 0 4.260 4.250 4.260 4.040 4.310 68,282,807 289,784,470 4.2439 2.716 2.710 2.716 2.576 2.748 107,088,681 2.7060 5.71%
2018-01-26 0 4.030 4.020 4.030 4.030 4.110 19,768,546 80,339,475 4.0640 2.570 2.563 2.570 2.570 2.621 31,003,229 2.5913 -1.47%
2018-01-25 0 4.090 4.090 4.100 4.060 4.220 30,283,794 125,286,403 4.1371 2.608 2.608 2.614 2.589 2.691 47,494,409 2.6379 0.49%
2018-01-24 0 4.070 4.050 4.070 3.950 4.080 25,634,710 103,128,798 4.0230 2.595 2.582 2.595 2.519 2.602 40,203,199 2.5652 2.52%
2018-01-23 0 3.970 3.970 3.980 3.930 3.980 10,112,628 40,073,942 3.9628 2.531 2.531 2.538 2.506 2.538 15,859,746 2.5268 0.00%
2018-01-22 0 3.970 3.960 3.970 3.920 4.050 22,053,621 88,437,980 4.0101 2.531 2.525 2.531 2.500 2.582 34,586,938 2.5570 1.02%
2018-01-19 0 3.930 3.920 3.930 3.920 3.980 12,112,992 47,784,953 3.9449 2.506 2.500 2.506 2.500 2.538 18,996,939 2.5154 -0.51%
2018-01-18 0 3.950 3.940 3.950 3.870 3.970 17,804,388 70,095,108 3.9370 2.519 2.512 2.519 2.468 2.531 27,922,819 2.5103 1.80%
2018-01-17 0 3.880 3.870 3.880 3.830 3.900 10,015,000 38,678,625 3.8621 2.474 2.468 2.474 2.442 2.487 15,706,635 2.4626 -0.51%
2018-01-16 0 3.900 3.900 3.910 3.850 3.960 19,410,896 76,192,840 3.9253 2.487 2.487 2.493 2.455 2.525 30,442,323 2.5029 1.04%
2018-01-15 0 3.860 3.850 3.860 3.850 4.050 30,888,100 121,712,797 3.9404 2.461 2.455 2.461 2.455 2.582 48,442,149 2.5125 -3.74%
2018-01-12 0 4.010 4.000 4.010 3.930 4.070 30,860,600 124,022,736 4.0188 2.557 2.551 2.557 2.506 2.595 48,399,020 2.5625 0.50%
2018-01-11 0 3.990 3.970 3.990 3.910 4.000 25,523,243 100,614,393 3.9421 2.544 2.531 2.544 2.493 2.551 40,028,384 2.5136 1.01%
2018-01-10 0 3.950 3.940 3.950 3.950 4.100 52,864,030 212,425,067 4.0183 2.519 2.512 2.519 2.519 2.614 82,907,243 2.5622 -1.50%
2018-01-09 0 4.010 4.010 4.020 3.920 4.080 64,339,535 257,070,608 3.9955 2.557 2.557 2.563 2.500 2.602 100,904,404 2.5477 0.25%
2018-01-08 0 4.000 3.990 4.000 3.630 4.010 124,073,604 481,390,097 3.8799 2.551 2.544 2.551 2.315 2.557 194,586,005 2.4739 10.19%
2018-01-05 0 3.630 3.620 3.630 3.580 3.650 20,331,921 73,665,435 3.6231 2.315 2.308 2.315 2.283 2.327 31,886,777 2.3102 1.40%
2018-01-04 0 3.580 3.580 3.610 3.580 3.660 24,641,454 88,957,045 3.6101 2.283 2.283 2.302 2.283 2.334 38,645,465 2.3019 -0.28%
2018-01-03 0 3.590 3.590 3.600 3.580 3.630 13,111,133 47,259,532 3.6045 2.289 2.289 2.295 2.283 2.315 20,562,335 2.2984 -0.55%
2018-01-02 0 3.610 3.600 3.610 3.480 3.630 20,050,960 72,135,238 3.5976 2.302 2.295 2.302 2.219 2.315 31,446,142 2.2939 2.27%
2017-12-29 0 3.530 3.530 3.540 3.510 3.560 7,179,100 25,341,192 3.5299 2.251 2.251 2.257 2.238 2.270 11,259,062 2.2507 -0.56%
2017-12-28 0 3.550 3.540 3.550 3.530 3.580 7,642,400 27,121,285 3.5488 2.264 2.257 2.264 2.251 2.283 11,985,660 2.2628 0.28%
2017-12-27 0 3.540 3.530 3.540 3.440 3.570 21,442,880 75,873,096 3.5384 2.257 2.251 2.257 2.193 2.276 33,629,106 2.2562 2.31%
2017-12-22 0 3.460 3.450 3.460 3.410 3.470 7,507,490 25,917,570 3.4522 2.206 2.200 2.206 2.174 2.213 11,774,080 2.2012 0.87%
2017-12-21 0 3.430 3.430 3.440 3.370 3.450 5,087,000 17,435,930 3.4275 2.187 2.187 2.193 2.149 2.200 7,977,998 2.1855 0.88%
2017-12-20 0 3.400 3.390 3.400 3.380 3.430 4,184,257 14,252,333 3.4062 2.168 2.162 2.168 2.155 2.187 6,562,217 2.1719 0.00%
2017-12-19 0 3.400 3.390 3.400 3.380 3.430 6,757,754 22,988,895 3.4019 2.168 2.162 2.168 2.155 2.187 10,598,260 2.1691 0.00%
2017-12-18 0 3.400 3.390 3.400 3.370 3.420 8,590,898 29,210,555 3.4002 2.168 2.162 2.168 2.149 2.181 13,473,200 2.1680 0.00%
2017-12-15 0 3.400 3.390 3.400 3.380 3.470 13,784,042 46,811,923 3.3961 2.168 2.162 2.168 2.155 2.213 21,617,665 2.1654 -1.73%
2017-12-14 0 3.460 3.450 3.460 3.420 3.470 12,465,660 42,953,646 3.4458 2.206 2.200 2.206 2.181 2.213 19,550,032 2.1971 0.00%
2017-12-13 0 3.460 3.450 3.460 3.370 3.460 16,576,682 56,855,353 3.4298 2.206 2.200 2.206 2.149 2.206 25,997,394 2.1870 1.76%
2017-12-12 0 3.400 3.390 3.400 3.360 3.410 5,984,264 20,250,353 3.3839 2.168 2.162 2.168 2.142 2.174 9,385,187 2.1577 0.00%
2017-12-11 0 3.400 3.390 3.400 3.360 3.420 7,727,640 26,209,260 3.3916 2.168 2.162 2.168 2.142 2.181 12,119,343 2.1626 1.49%
2017-12-08 0 3.350 3.350 3.360 3.280 3.370 12,934,920 43,157,430 3.3365 2.136 2.136 2.142 2.091 2.149 20,285,978 2.1275 0.00%
2017-12-07 0 3.350 3.340 3.350 3.320 3.400 14,805,860 49,553,118 3.3469 2.136 2.130 2.136 2.117 2.168 23,220,194 2.1341 -0.30%
2017-12-06 0 3.360 3.360 3.370 3.350 3.500 34,126,800 115,698,996 3.3903 2.142 2.142 2.149 2.136 2.232 53,521,438 2.1617 -3.17%
2017-12-05 0 3.470 3.470 3.480 3.460 3.520 13,399,645 46,754,821 3.4893 2.213 2.213 2.219 2.206 2.244 21,014,811 2.2249 -1.14%
2017-12-04 0 3.510 3.510 3.520 3.490 3.570 15,989,290 56,545,869 3.5365 2.238 2.238 2.244 2.225 2.276 25,076,180 2.2550 0.29%
2017-12-01 0 3.500 3.500 3.520 3.500 3.560 19,992,779 70,442,259 3.5234 2.232 2.232 2.244 2.232 2.270 31,354,896 2.2466 -0.85%
2017-11-30 0 3.530 3.530 3.540 3.520 3.670 165,955,694 587,088,083 3.5376 2.251 2.251 2.257 2.244 2.340 260,270,150 2.2557 -3.29%
2017-11-29 0 3.650 3.630 3.650 3.580 3.680 15,366,619 55,617,949 3.6194 2.327 2.315 2.327 2.283 2.346 24,099,638 2.3078 0.55%
2017-11-28 0 3.630 3.620 3.630 3.530 3.650 22,884,209 82,291,099 3.5960 2.315 2.308 2.315 2.251 2.327 35,889,558 2.2929 0.55%
2017-11-27 0 3.610 3.610 3.630 3.610 3.710 11,359,107 41,448,500 3.6489 2.302 2.302 2.315 2.302 2.366 17,814,613 2.3267 -0.82%
2017-11-24 0 3.640 3.640 3.650 3.630 3.680 10,128,765 36,991,123 3.6521 2.321 2.321 2.327 2.315 2.346 15,885,054 2.3287 0.00%
2017-11-23 0 3.640 3.640 3.650 3.600 3.740 26,014,890 96,120,803 3.6948 2.321 2.321 2.327 2.295 2.385 40,799,440 2.3559 1.39%
2017-11-22 0 3.590 3.590 3.600 3.560 3.630 30,403,459 108,676,145 3.5745 2.289 2.289 2.295 2.270 2.315 47,682,081 2.2792 0.84%
2017-11-21 0 3.560 3.550 3.560 3.520 3.580 8,460,704 30,029,909 3.5493 2.270 2.264 2.270 2.244 2.283 13,269,016 2.2632 0.00%
2017-11-20 0 3.560 3.550 3.560 3.460 3.580 15,765,016 55,597,815 3.5267 2.270 2.264 2.270 2.206 2.283 24,724,449 2.2487 2.01%
2017-11-17 0 3.490 3.490 3.500 3.490 3.550 21,969,630 76,941,784 3.5022 2.225 2.225 2.232 2.225 2.264 34,455,214 2.2331 -1.13%
2017-11-16 0 3.530 3.530 3.540 3.500 3.570 19,291,136 68,215,935 3.5361 2.251 2.251 2.257 2.232 2.276 30,254,502 2.2547 0.57%
2017-11-15 0 3.510 3.500 3.510 3.480 3.530 14,611,358 51,078,945 3.4958 2.238 2.232 2.238 2.219 2.251 22,915,154 2.2290 -0.57%
2017-11-14 0 3.530 3.520 3.530 3.510 3.600 35,932,659 127,118,265 3.5377 2.251 2.244 2.251 2.238 2.295 56,353,586 2.2557 -0.84%
2017-11-13 0 3.560 3.550 3.560 3.540 3.580 15,534,691 55,316,871 3.5609 2.270 2.264 2.270 2.257 2.283 24,363,228 2.2705 -0.28%
2017-11-10 0 3.570 3.560 3.570 3.550 3.610 13,777,146 49,215,173 3.5722 2.276 2.270 2.276 2.264 2.302 21,606,850 2.2778 -0.56%
2017-11-09 0 3.590 3.580 3.590 3.540 3.600 15,924,000 57,034,030 3.5816 2.289 2.283 2.289 2.257 2.295 24,973,785 2.2838 1.41%
2017-11-08 0 3.540 3.540 3.550 3.510 3.560 22,254,360 78,862,045 3.5437 2.257 2.257 2.264 2.238 2.270 34,901,759 2.2595 0.57%
2017-11-07 0 3.520 3.520 3.530 3.490 3.550 23,383,470 82,309,102 3.5200 2.244 2.244 2.251 2.225 2.264 36,672,555 2.2444 0.57%
2017-11-06 0 3.500 3.500 3.510 3.470 3.520 13,014,453 45,520,596 3.4977 2.232 2.232 2.238 2.213 2.244 20,410,711 2.2302 -0.28%
2017-11-03 0 3.510 3.510 3.530 3.510 3.570 11,604,442 40,965,787 3.5302 2.238 2.238 2.251 2.238 2.276 18,199,375 2.2509 -1.13%
2017-11-02 0 3.550 3.540 3.550 3.530 3.610 26,381,259 94,061,685 3.5655 2.264 2.257 2.264 2.251 2.302 41,374,020 2.2734 0.57%
2017-11-01 0 3.530 3.520 3.530 3.520 3.600 16,708,000 59,269,790 3.5474 2.251 2.244 2.251 2.244 2.295 26,203,341 2.2619 -1.12%
2017-10-31 0 3.570 3.570 3.580 3.550 3.600 14,486,110 51,726,107 3.5707 2.276 2.276 2.283 2.264 2.295 22,718,726 2.2768 -0.56%
2017-10-30 0 3.590 3.590 3.600 3.570 3.660 12,827,000 46,197,840 3.6016 2.289 2.289 2.295 2.276 2.334 20,116,726 2.2965 -1.10%
2017-10-27 0 3.630 3.620 3.630 3.600 3.680 15,247,153 55,362,639 3.6310 2.315 2.308 2.315 2.295 2.346 23,912,279 2.3152 -0.82%
2017-10-26 0 3.660 3.660 3.670 3.650 3.680 8,120,676 29,764,066 3.6652 2.334 2.334 2.340 2.327 2.346 12,735,746 2.3370 -0.54%
2017-10-25 0 3.680 3.680 3.690 3.650 3.690 5,394,000 19,836,155 3.6774 2.346 2.346 2.353 2.327 2.353 8,459,470 2.3448 0.82%
2017-10-24 0 3.650 3.640 3.650 3.640 3.700 6,827,258 25,035,244 3.6670 2.327 2.321 2.327 2.321 2.359 10,707,264 2.3382 -1.08%
2017-10-23 0 3.690 3.680 3.690 3.660 3.700 6,606,565 24,333,605 3.6832 2.353 2.346 2.353 2.334 2.359 10,361,149 2.3485 0.27%
2017-10-20 0 3.680 3.670 3.680 3.650 3.680 18,802,807 68,941,107 3.6665 2.346 2.340 2.346 2.327 2.346 29,488,650 2.3379 1.38%
2017-10-19 0 3.630 3.630 3.640 3.630 3.770 15,146,881 56,012,023 3.6979 2.315 2.315 2.321 2.315 2.404 23,755,021 2.3579 -2.68%
2017-10-18 0 3.730 3.730 3.740 3.730 3.790 14,253,000 53,297,660 3.7394 2.378 2.378 2.385 2.378 2.417 22,353,138 2.3843 -0.80%
2017-10-17 0 3.760 3.750 3.760 3.750 3.780 14,098,114 53,012,482 3.7603 2.397 2.391 2.397 2.391 2.410 22,110,228 2.3976 -0.53%
2017-10-16 0 3.780 3.770 3.780 3.770 3.810 11,219,244 42,422,343 3.7812 2.410 2.404 2.410 2.404 2.429 17,595,264 2.4110 0.00%
2017-10-13 0 3.780 3.780 3.790 3.760 3.810 18,884,312 71,509,911 3.7867 2.410 2.410 2.417 2.397 2.429 29,616,475 2.4145 0.53%
2017-10-12 0 3.760 3.750 3.760 3.760 3.820 12,331,450 46,532,743 3.7735 2.397 2.391 2.397 2.397 2.436 19,339,549 2.4061 -1.31%
2017-10-11 0 3.810 3.800 3.810 3.780 3.880 37,945,955 144,718,354 3.8138 2.429 2.423 2.429 2.410 2.474 59,511,061 2.4318 1.06%
2017-10-10 0 3.770 3.760 3.770 3.760 3.810 13,063,000 49,208,546 3.7670 2.404 2.397 2.404 2.397 2.429 20,486,847 2.4020 -0.26%
2017-10-09 0 3.780 3.780 3.790 3.770 3.860 18,559,729 70,562,109 3.8019 2.410 2.410 2.417 2.404 2.461 29,107,428 2.4242 -2.33%
2017-10-06 0 3.870 3.860 3.870 3.850 3.980 14,524,957 56,776,651 3.9089 2.468 2.461 2.468 2.455 2.538 22,779,651 2.4924 1.04%
2017-10-04 0 3.830 3.820 3.830 3.760 3.860 28,772,650 109,531,595 3.8068 2.442 2.436 2.442 2.397 2.461 45,124,465 2.4273 1.59%
2017-10-03 0 3.770 3.760 3.770 3.700 3.850 14,590,280 55,018,519 3.7709 2.404 2.397 2.404 2.359 2.455 22,882,097 2.4044 2.17%
2017-09-29 0 3.690 3.680 3.690 3.660 3.720 10,882,000 40,098,270 3.6848 2.353 2.346 2.353 2.334 2.372 17,066,361 2.3496 -0.27%
2017-09-28 0 3.700 3.700 3.710 3.700 3.740 9,077,203 33,693,230 3.7119 2.359 2.359 2.366 2.359 2.385 14,235,878 2.3668 -1.33%
2017-09-27 0 3.750 3.750 3.760 3.730 3.770 15,135,747 56,858,833 3.7566 2.391 2.391 2.397 2.378 2.404 23,737,559 2.3953 -0.27%
2017-09-26 0 3.760 3.760 3.770 3.700 3.790 9,601,920 36,080,877 3.7577 2.397 2.397 2.404 2.359 2.417 15,058,797 2.3960 0.80%
2017-09-25 0 3.730 3.720 3.730 3.680 3.840 30,651,180 114,119,897 3.7232 2.378 2.372 2.378 2.346 2.448 48,070,585 2.3740 -2.86%
2017-09-22 0 3.840 3.830 3.840 3.810 3.910 22,951,040 88,022,432 3.8352 2.448 2.442 2.448 2.429 2.493 35,994,370 2.4455 -2.04%
2017-09-21 0 3.920 3.910 3.920 3.900 3.960 11,200,549 43,960,154 3.9248 2.500 2.493 2.500 2.487 2.525 17,565,945 2.5026 -0.25%
2017-09-20 0 3.930 3.920 3.930 3.890 3.950 11,459,429 44,998,566 3.9268 2.506 2.500 2.506 2.480 2.519 17,971,949 2.5038 0.77%
2017-09-19 0 3.900 3.890 3.900 3.880 3.940 11,399,217 44,522,179 3.9057 2.487 2.480 2.487 2.474 2.512 17,877,518 2.4904 -0.76%
2017-09-18 0 3.930 3.920 3.930 3.890 3.970 17,586,932 69,065,053 3.9271 2.506 2.500 2.506 2.480 2.531 27,581,780 2.5040 0.26%
2017-09-15 0 3.920 3.910 3.920 3.860 3.970 18,604,000 72,443,230 3.8940 2.500 2.493 2.500 2.461 2.531 29,176,859 2.4829 -1.01%
2017-09-14 0 3.960 3.950 3.960 3.950 4.080 16,360,916 65,313,354 3.9920 2.525 2.519 2.525 2.519 2.602 25,659,005 2.5454 -2.46%
2017-09-13 0 4.060 4.050 4.060 3.980 4.070 23,529,793 94,963,268 4.0359 2.589 2.582 2.589 2.538 2.595 36,902,035 2.5734 2.01%
2017-09-12 0 3.980 3.980 3.990 3.890 3.990 25,254,727 100,066,728 3.9623 2.538 2.538 2.544 2.480 2.544 39,607,268 2.5265 2.84%
2017-09-11 0 3.870 3.870 3.880 3.840 3.900 9,913,920 38,385,014 3.8718 2.468 2.468 2.474 2.448 2.487 15,548,110 2.4688 0.52%
2017-09-08 0 3.850 3.850 3.860 3.850 3.910 13,366,518 51,714,996 3.8690 2.455 2.455 2.461 2.455 2.493 20,962,858 2.4670 -0.26%
2017-09-07 0 3.860 3.850 3.860 3.830 3.910 15,522,000 60,095,545 3.8716 2.461 2.455 2.461 2.442 2.493 24,343,324 2.4687 0.00%
2017-09-06 0 3.860 3.860 3.870 3.860 3.940 17,539,602 68,186,135 3.8876 2.461 2.461 2.468 2.461 2.512 27,507,552 2.4788 -1.28%
2017-09-05 0 3.910 3.900 3.910 3.900 3.970 9,805,000 38,505,950 3.9272 2.493 2.487 2.493 2.487 2.531 15,377,290 2.5041 -0.76%
2017-09-04 0 3.940 3.930 3.940 3.930 4.060 22,986,012 91,447,201 3.9784 2.512 2.506 2.512 2.506 2.589 36,049,217 2.5367 -2.23%
2017-09-01 0 4.030 4.030 4.040 3.970 4.130 33,072,196 134,162,487 4.0567 2.570 2.570 2.576 2.531 2.633 51,867,491 2.5866 2.28%
2017-08-31 0 3.940 3.930 3.940 3.920 4.030 9,480,599 37,444,459 3.9496 2.512 2.506 2.512 2.500 2.570 14,868,528 2.5184 -0.76%
2017-08-30 0 3.970 3.960 3.970 3.860 4.030 29,146,000 115,759,383 3.9717 2.531 2.525 2.531 2.461 2.570 45,709,994 2.5325 3.12%
2017-08-29 0 3.850 3.850 3.860 3.850 3.900 13,683,000 52,955,170 3.8701 2.455 2.455 2.461 2.455 2.487 21,459,200 2.4677 -1.03%
2017-08-28 0 3.890 3.880 3.890 3.840 3.910 20,939,354 81,265,945 3.8810 2.480 2.474 2.480 2.448 2.493 32,839,420 2.4746 0.52%
2017-08-25 0 3.870 3.860 3.870 3.830 3.890 25,784,512 99,743,426 3.8683 2.468 2.461 2.468 2.442 2.480 40,438,135 2.4666 1.57%
2017-08-24 0 3.810 3.810 3.820 3.810 3.910 28,193,067 108,283,091 3.8408 2.429 2.429 2.436 2.429 2.493 44,215,499 2.4490 -1.55%
2017-08-22 0 3.870 3.870 3.880 3.830 3.900 23,835,050 92,194,961 3.8680 2.468 2.468 2.474 2.442 2.487 37,380,772 2.4664 1.04%
2017-08-21 0 3.830 3.820 3.830 3.820 3.860 18,882,920 72,539,335 3.8415 2.442 2.436 2.442 2.436 2.461 29,614,292 2.4495 0.26%
2017-08-18 0 3.820 3.820 3.830 3.800 3.870 12,290,000 46,989,570 3.8234 2.436 2.436 2.442 2.423 2.468 19,274,543 2.4379 -1.04%
2017-08-17 0 3.860 3.860 3.870 3.830 3.900 15,543,690 59,939,164 3.8562 2.461 2.461 2.468 2.442 2.487 24,377,341 2.4588 1.31%
2017-08-16 0 3.810 3.810 3.820 3.800 3.870 11,689,024 44,622,170 3.8174 2.429 2.429 2.436 2.423 2.468 18,332,026 2.4341 -0.26%
2017-08-15 0 3.820 3.820 3.830 3.820 3.920 24,864,280 95,582,911 3.8442 2.436 2.436 2.442 2.436 2.500 38,994,925 2.4512 -2.30%
2017-08-14 0 3.910 3.910 3.920 3.840 3.940 26,253,120 102,106,983 3.8893 2.493 2.493 2.500 2.448 2.512 41,173,058 2.4799 0.51%
2017-08-11 0 3.890 3.880 3.890 3.840 4.080 34,438,906 135,064,834 3.9219 2.480 2.474 2.480 2.448 2.602 54,010,917 2.5007 -5.35%
2017-08-10 0 4.110 4.110 4.120 4.070 4.250 27,079,675 111,898,493 4.1322 2.621 2.621 2.627 2.595 2.710 42,469,354 2.6348 -2.61%
2017-08-09 0 4.220 4.220 4.230 4.060 4.270 46,472,687 194,469,651 4.1846 2.691 2.691 2.697 2.589 2.723 72,883,629 2.6682 2.93%
2017-08-08 0 4.100 4.100 4.110 4.090 4.220 25,681,453 106,457,353 4.1453 2.614 2.614 2.621 2.608 2.691 40,276,507 2.6432 -1.44%
2017-08-07 0 4.160 4.160 4.170 4.080 4.220 30,578,900 126,578,297 4.1394 2.653 2.653 2.659 2.602 2.691 47,957,227 2.6394 -0.95%
2017-08-04 0 4.200 4.180 4.200 3.920 4.260 104,840,226 437,838,010 4.1762 2.678 2.665 2.678 2.500 2.716 164,422,086 2.6629 7.42%
2017-08-03 0 3.910 3.910 3.920 3.880 3.990 21,208,221 83,166,681 3.9214 2.493 2.493 2.500 2.474 2.544 33,261,088 2.5004 -1.51%
2017-08-02 0 3.970 3.960 3.970 3.830 4.000 34,828,111 137,051,167 3.9351 2.531 2.525 2.531 2.442 2.551 54,621,312 2.5091 3.39%
2017-08-01 0 3.840 3.830 3.840 3.790 3.920 30,155,943 116,016,541 3.8472 2.448 2.442 2.448 2.417 2.500 47,293,899 2.4531 -0.52%
2017-07-31 0 3.860 3.860 3.870 3.820 3.920 28,555,589 110,775,171 3.8793 2.461 2.461 2.468 2.436 2.500 44,784,046 2.4735 1.85%
2017-07-28 0 3.790 3.790 3.800 3.770 3.920 31,925,067 121,685,529 3.8116 2.417 2.417 2.423 2.404 2.500 50,068,436 2.4304 -2.07%
2017-07-27 0 3.870 3.860 3.870 3.810 3.970 22,181,385 85,761,519 3.8664 2.468 2.461 2.468 2.429 2.531 34,787,311 2.4653 -1.53%
2017-07-26 0 3.930 3.930 3.940 3.880 3.980 18,183,125 71,545,285 3.9347 2.506 2.506 2.512 2.474 2.538 28,516,796 2.5089 0.51%
2017-07-25 0 3.910 3.910 3.920 3.900 4.130 64,045,519 253,692,945 3.9611 2.493 2.493 2.500 2.487 2.633 100,443,296 2.5257 -3.93%
2017-07-24 0 4.070 4.070 4.080 4.040 4.220 18,843,390 77,373,084 4.1061 2.595 2.595 2.602 2.576 2.691 29,552,297 2.6182 -1.21%
2017-07-21 0 4.120 4.120 4.130 4.080 4.180 21,119,528 87,002,827 4.1195 2.627 2.627 2.633 2.602 2.665 33,121,989 2.6267 -0.72%
2017-07-20 0 4.150 4.140 4.150 4.090 4.210 32,158,135 132,891,790 4.1324 2.646 2.640 2.646 2.608 2.684 50,433,959 2.6350 -0.72%
2017-07-19 0 4.180 4.180 4.190 3.990 4.270 59,090,911 245,560,829 4.1556 2.665 2.665 2.672 2.544 2.723 92,672,929 2.6498 5.03%
2017-07-18 0 3.980 3.980 3.990 3.910 4.020 22,381,913 88,995,282 3.9762 2.538 2.538 2.544 2.493 2.563 35,101,802 2.5353 1.53%
2017-07-17 0 3.920 3.920 3.930 3.850 4.030 48,898,626 193,320,756 3.9535 2.500 2.500 2.506 2.455 2.570 76,688,256 2.5209 0.51%
2017-07-14 0 3.900 3.890 3.900 3.750 3.920 47,717,109 184,709,716 3.8709 2.487 2.480 2.487 2.391 2.500 74,835,270 2.4682 4.28%
2017-07-13 0 3.740 3.740 3.750 3.670 3.800 30,813,586 115,300,444 3.7419 2.385 2.385 2.391 2.340 2.423 48,325,288 2.3859 1.63%
2017-07-12 0 3.680 3.680 3.690 3.620 3.720 15,868,036 58,136,194 3.6637 2.346 2.346 2.353 2.308 2.372 24,886,016 2.3361 -0.54%
2017-07-11 0 3.700 3.690 3.700 3.690 3.770 16,605,936 62,055,561 3.7370 2.359 2.353 2.359 2.353 2.404 26,043,273 2.3828 -0.80%
2017-07-10 0 3.730 3.730 3.740 3.720 3.770 7,429,747 27,842,863 3.7475 2.378 2.378 2.385 2.372 2.404 11,652,154 2.3895 -0.27%
2017-07-07 0 3.740 3.730 3.740 3.670 3.750 8,670,515 32,180,074 3.7114 2.385 2.378 2.385 2.340 2.391 13,598,065 2.3665 0.54%
2017-07-06 0 3.720 3.720 3.730 3.680 3.740 17,319,376 64,294,531 3.7123 2.372 2.372 2.378 2.346 2.385 27,162,169 2.3671 0.54%
2017-07-05 0 3.700 3.690 3.700 3.680 3.760 19,228,249 71,180,643 3.7019 2.359 2.353 2.359 2.346 2.397 30,155,876 2.3604 0.27%
2017-07-04 0 3.690 3.680 3.690 3.630 3.800 21,458,715 79,398,887 3.7001 2.353 2.346 2.353 2.315 2.423 33,653,940 2.3593 -2.38%
2017-07-03 0 3.780 3.770 3.780 3.740 3.800 13,076,601 49,366,978 3.7752 2.410 2.404 2.410 2.385 2.423 20,508,178 2.4072 0.00%
2017-06-30 0 3.780 3.760 3.780 3.710 3.800 29,234,030 110,280,650 3.7723 2.410 2.397 2.410 2.366 2.423 45,848,053 2.4054 0.53%
2017-06-29 0 3.760 3.760 3.770 3.730 3.800 18,230,134 68,770,060 3.7723 2.397 2.397 2.404 2.378 2.423 28,590,521 2.4053 0.80%
2017-06-28 0 3.730 3.720 3.730 3.680 3.770 20,564,116 76,560,851 3.7230 2.378 2.372 2.378 2.346 2.404 32,250,931 2.3739 0.12%
2017-06-27 0 3.770 3.770 3.780 3.740 3.800 12,091,722 45,550,191 3.7671 2.375 2.375 2.382 2.356 2.394 19,190,826 2.3735 0.00%
2017-06-26 0 3.770 3.770 3.780 3.730 3.850 11,868,132 44,983,485 3.7903 2.375 2.375 2.382 2.350 2.426 18,835,965 2.3882 0.00%
2017-06-23 0 3.770 3.760 3.770 3.720 3.770 9,657,734 36,281,264 3.7567 2.375 2.369 2.375 2.344 2.375 15,327,833 2.3670 0.27%
2017-06-22 0 3.760 3.760 3.770 3.710 3.790 10,975,125 41,278,642 3.7611 2.369 2.369 2.375 2.338 2.388 17,418,670 2.3698 0.27%
2017-06-21 0 3.750 3.750 3.760 3.690 3.790 15,690,467 58,765,479 3.7453 2.363 2.363 2.369 2.325 2.388 24,902,410 2.3598 0.00%
2017-06-20 0 3.750 3.740 3.750 3.710 3.830 12,275,226 46,094,754 3.7551 2.363 2.356 2.363 2.338 2.413 19,482,066 2.3660 -1.06%
2017-06-19 0 3.790 3.780 3.790 3.650 3.830 24,656,939 93,104,190 3.7760 2.388 2.382 2.388 2.300 2.413 39,133,138 2.3792 2.99%
2017-06-16 0 3.680 3.660 3.680 3.630 3.680 14,491,000 53,054,165 3.6612 2.319 2.306 2.319 2.287 2.319 22,998,731 2.3068 0.00%
2017-06-15 0 3.680 3.670 3.680 3.600 3.710 16,185,137 59,062,516 3.6492 2.319 2.312 2.319 2.268 2.338 25,687,503 2.2993 -0.54%
2017-06-14 0 3.700 3.690 3.700 3.530 3.720 57,750,880 211,993,001 3.6708 2.331 2.325 2.331 2.224 2.344 91,656,679 2.3129 5.71%
2017-06-13 0 3.500 3.500 3.510 3.370 3.550 37,814,583 132,386,323 3.5009 2.205 2.205 2.212 2.123 2.237 60,015,693 2.2059 3.55%
2017-06-12 0 3.380 3.380 3.390 3.360 3.410 6,942,000 23,443,220 3.3770 2.130 2.130 2.136 2.117 2.149 11,017,679 2.1278 -0.88%
2017-06-09 0 3.410 3.410 3.420 3.370 3.450 9,916,085 33,731,349 3.4017 2.149 2.149 2.155 2.123 2.174 15,737,863 2.1433 -0.87%
2017-06-08 0 3.440 3.430 3.440 3.410 3.460 5,803,053 19,960,522 3.4397 2.167 2.161 2.167 2.149 2.180 9,210,051 2.1673 0.00%
2017-06-07 0 3.440 3.440 3.450 3.430 3.480 9,043,000 31,237,860 3.4544 2.167 2.167 2.174 2.161 2.193 14,352,186 2.1765 0.00%
2017-06-06 0 3.440 3.440 3.450 3.410 3.460 6,984,104 24,014,933 3.4385 2.167 2.167 2.174 2.149 2.180 11,084,503 2.1665 0.00%
2017-06-05 0 3.440 3.440 3.450 3.390 3.490 15,058,369 52,032,606 3.4554 2.167 2.167 2.174 2.136 2.199 23,899,204 2.1772 1.78%
2017-06-02 0 3.380 3.380 3.390 3.350 3.400 6,366,995 21,547,378 3.3842 2.130 2.130 2.136 2.111 2.142 10,105,086 2.1323 0.60%
2017-06-01 0 3.360 3.350 3.360 3.330 3.430 19,952,827 66,988,508 3.3573 2.117 2.111 2.117 2.098 2.161 31,667,221 2.1154 -1.75%
2017-05-31 0 3.420 3.410 3.420 3.400 3.470 12,021,864 41,271,476 3.4330 2.155 2.149 2.155 2.142 2.186 19,079,954 2.1631 -1.16%
2017-05-29 0 3.460 3.450 3.460 3.430 3.510 7,811,015 26,975,139 3.4535 2.180 2.174 2.180 2.161 2.212 12,396,897 2.1760 -1.14%
2017-05-26 0 3.500 3.470 3.500 3.460 3.520 4,952,901 17,247,631 3.4823 2.205 2.186 2.205 2.180 2.218 7,860,771 2.1941 0.86%
2017-05-25 0 3.470 3.460 3.470 3.440 3.520 9,385,958 32,665,135 3.4802 2.186 2.180 2.186 2.167 2.218 14,896,496 2.1928 0.29%
2017-05-24 0 3.460 3.450 3.460 3.430 3.490 7,251,767 25,072,288 3.4574 2.180 2.174 2.180 2.161 2.199 11,509,312 2.1784 -1.14%
2017-05-23 0 3.500 3.490 3.500 3.470 3.590 8,711,400 30,569,106 3.5091 2.205 2.199 2.205 2.186 2.262 13,825,902 2.2110 -2.51%
2017-05-22 0 3.590 3.590 3.600 3.470 3.600 16,556,314 58,620,562 3.5407 2.262 2.262 2.268 2.186 2.268 26,276,600 2.2309 3.16%
2017-05-19 0 3.480 3.470 3.480 3.440 3.490 4,558,452 15,813,151 3.4690 2.193 2.186 2.193 2.167 2.199 7,234,739 2.1857 0.87%
2017-05-18 0 3.450 3.440 3.450 3.430 3.470 7,066,006 24,369,975 3.4489 2.174 2.167 2.174 2.161 2.186 11,214,490 2.1731 -0.86%
2017-05-17 0 3.480 3.470 3.480 3.460 3.550 10,591,716 36,919,993 3.4857 2.193 2.186 2.193 2.180 2.237 16,810,160 2.1963 -1.97%
2017-05-16 0 3.550 3.530 3.550 3.470 3.550 12,252,528 43,103,016 3.5179 2.237 2.224 2.237 2.186 2.237 19,446,042 2.2165 2.31%
2017-05-15 0 3.470 3.460 3.470 3.420 3.530 15,348,549 52,880,260 3.4453 2.186 2.180 2.186 2.155 2.224 24,359,750 2.1708 -0.29%
2017-05-12 0 3.480 3.470 3.480 3.460 3.550 8,658,733 30,330,954 3.5029 2.193 2.186 2.193 2.180 2.237 13,742,314 2.2071 0.00%
2017-05-11 0 3.480 3.480 3.490 3.470 3.530 10,391,185 36,311,980 3.4945 2.193 2.193 2.199 2.186 2.224 16,491,896 2.2018 -0.85%
2017-05-10 0 3.510 3.500 3.510 3.480 3.630 11,150,000 39,379,505 3.5318 2.212 2.205 2.212 2.193 2.287 17,696,215 2.2253 -2.23%
2017-05-09 0 3.590 3.590 3.600 3.520 3.630 9,561,995 34,147,057 3.5711 2.262 2.262 2.268 2.218 2.287 15,175,885 2.2501 0.84%
2017-05-08 0 3.560 3.550 3.560 3.470 3.590 8,411,000 29,673,255 3.5279 2.243 2.237 2.243 2.186 2.262 13,349,136 2.2229 1.14%
2017-05-05 0 3.520 3.510 3.520 3.470 3.690 37,728,800 133,132,781 3.5287 2.218 2.212 2.218 2.186 2.325 59,879,546 2.2233 -4.86%
2017-05-04 0 3.700 3.690 3.700 3.660 3.740 14,910,195 55,145,801 3.6985 2.331 2.325 2.331 2.306 2.356 23,664,037 2.3304 -0.80%
2017-05-02 0 3.730 3.730 3.750 3.730 3.830 12,265,304 46,131,570 3.7611 2.350 2.350 2.363 2.350 2.413 19,466,319 2.3698 -1.32%
2017-04-28 0 3.780 3.780 3.790 3.770 3.840 15,347,648 58,464,042 3.8093 2.382 2.382 2.388 2.375 2.420 24,358,320 2.4002 0.00%
2017-04-27 0 3.780 3.770 3.780 3.760 3.830 10,657,730 40,324,888 3.7836 2.382 2.375 2.382 2.369 2.413 16,914,931 2.3840 -2.07%
2017-04-26 0 3.860 3.850 3.860 3.800 3.890 10,145,000 38,938,600 3.8382 2.432 2.426 2.432 2.394 2.451 16,101,175 2.4184 0.26%
2017-04-25 0 3.850 3.840 3.850 3.810 3.880 13,276,774 51,010,646 3.8421 2.426 2.420 2.426 2.401 2.445 21,071,627 2.4208 0.00%
2017-04-24 0 3.850 3.840 3.850 3.790 3.930 13,842,506 53,134,277 3.8385 2.426 2.420 2.426 2.388 2.476 21,969,503 2.4185 -1.28%
2017-04-21 0 3.900 3.890 3.900 3.860 3.950 11,060,705 43,104,326 3.8971 2.457 2.451 2.457 2.432 2.489 17,554,494 2.4555 -1.02%
2017-04-20 0 3.940 3.920 3.940 3.860 3.970 13,955,486 54,516,140 3.9064 2.483 2.470 2.483 2.432 2.501 22,148,814 2.4614 0.25%
2017-04-19 0 3.930 3.930 3.940 3.900 4.080 14,575,000 57,299,005 3.9313 2.476 2.476 2.483 2.457 2.571 23,132,047 2.4770 -1.50%
2017-04-18 0 3.990 3.990 4.000 3.980 4.110 8,772,532 35,291,675 4.0230 2.514 2.514 2.520 2.508 2.590 13,922,925 2.5348 -3.39%
2017-04-13 0 4.130 4.130 4.140 4.100 4.190 8,231,099 33,989,035 4.1293 2.602 2.602 2.609 2.583 2.640 13,063,614 2.6018 -1.20%
2017-04-12 0 4.180 4.170 4.180 4.070 4.200 11,202,715 46,745,247 4.1727 2.634 2.627 2.634 2.564 2.646 17,779,879 2.6291 1.70%
2017-04-11 0 4.110 4.110 4.120 4.020 4.290 21,657,823 89,858,016 4.1490 2.590 2.590 2.596 2.533 2.703 34,373,227 2.6142 -0.72%
2017-04-10 0 4.140 4.130 4.140 4.090 4.180 7,456,822 30,894,608 4.1431 2.609 2.602 2.609 2.577 2.634 11,834,755 2.6105 -0.48%
2017-04-07 0 4.160 4.150 4.160 4.090 4.170 15,185,737 62,863,468 4.1396 2.621 2.615 2.621 2.577 2.627 24,101,351 2.6083 2.21%
2017-04-06 0 4.070 4.060 4.070 4.050 4.100 6,045,067 24,600,189 4.0695 2.564 2.558 2.564 2.552 2.583 9,594,153 2.5641 -0.49%
2017-04-05 0 4.090 4.080 4.090 4.000 4.120 20,955,200 85,323,256 4.0717 2.577 2.571 2.577 2.520 2.596 33,258,091 2.5655 2.25%
2017-04-03 0 4.000 4.000 4.010 3.960 4.060 5,500,836 22,096,474 4.0169 2.520 2.520 2.527 2.495 2.558 8,730,401 2.5310 2.04%
2017-03-31 0 3.920 3.910 3.920 3.900 3.980 8,301,282 32,549,783 3.9211 2.470 2.464 2.470 2.457 2.508 13,175,002 2.4706 -1.26%
2017-03-30 0 3.970 3.960 3.970 3.960 4.040 4,778,426 18,998,656 3.9759 2.501 2.495 2.501 2.495 2.546 7,583,861 2.5051 -1.73%
2017-03-29 0 4.040 4.030 4.040 4.000 4.060 7,936,039 31,998,953 4.0321 2.546 2.539 2.546 2.520 2.558 12,595,323 2.5405 1.51%
2017-03-28 0 3.980 3.980 3.990 3.900 3.990 11,023,720 43,561,516 3.9516 2.508 2.508 2.514 2.457 2.514 17,495,795 2.4898 1.27%
2017-03-27 0 3.930 3.930 3.940 3.900 4.080 19,807,840 78,394,400 3.9577 2.476 2.476 2.483 2.457 2.571 31,437,111 2.4937 -3.44%
2017-03-24 0 4.070 4.060 4.070 4.020 4.090 12,753,557 51,654,407 4.0502 2.564 2.558 2.564 2.533 2.577 20,241,227 2.5519 0.49%
2017-03-23 0 4.050 4.050 4.060 4.010 4.080 25,541,173 103,238,696 4.0420 2.552 2.552 2.558 2.527 2.571 40,536,509 2.5468 -1.46%
2017-03-22 0 4.110 4.100 4.110 4.030 4.170 13,736,460 56,213,056 4.0923 2.590 2.583 2.590 2.539 2.627 21,801,197 2.5784 -1.91%
2017-03-21 0 4.190 4.180 4.190 4.150 4.240 11,275,817 47,274,949 4.1926 2.640 2.634 2.640 2.615 2.672 17,895,899 2.6417 0.24%
2017-03-20 0 4.180 4.170 4.180 4.170 4.320 44,128,620 186,389,563 4.2238 2.634 2.627 2.634 2.627 2.722 70,036,729 2.6613 3.98%
2017-03-17 0 4.020 4.020 4.030 4.020 4.090 19,874,797 80,372,124 4.0439 2.533 2.533 2.539 2.533 2.577 31,543,379 2.5480 0.00%
2017-03-16 0 4.020 4.010 4.020 3.910 4.040 15,284,081 60,998,251 3.9910 2.533 2.527 2.533 2.464 2.546 24,257,433 2.5146 3.34%
2017-03-15 0 3.890 3.880 3.890 3.860 3.970 10,149,474 39,617,679 3.9034 2.451 2.445 2.451 2.432 2.501 16,108,275 2.4595 -1.77%
2017-03-14 0 3.960 3.950 3.960 3.920 4.020 8,393,910 33,325,327 3.9702 2.495 2.489 2.495 2.470 2.533 13,322,012 2.5015 1.02%
2017-03-13 0 3.920 3.920 3.930 3.800 3.970 7,565,116 29,735,374 3.9306 2.470 2.470 2.476 2.394 2.501 12,006,629 2.4766 2.08%
2017-03-10 0 3.840 3.840 3.850 3.820 3.920 17,290,415 66,594,956 3.8516 2.420 2.420 2.426 2.407 2.470 27,441,695 2.4268 -2.29%
2017-03-09 0 3.930 3.920 3.930 3.900 4.040 10,128,713 39,931,910 3.9424 2.476 2.470 2.476 2.457 2.546 16,075,325 2.4840 -2.48%
2017-03-08 0 4.030 4.030 4.040 3.990 4.070 8,461,872 34,093,378 4.0291 2.539 2.539 2.546 2.514 2.564 13,429,875 2.5386 0.00%
2017-03-07 0 4.030 4.020 4.030 3.990 4.090 9,531,367 38,420,455 4.0309 2.539 2.533 2.539 2.514 2.577 15,127,275 2.5398 -1.23%
2017-03-06 0 4.080 4.070 4.080 3.990 4.080 5,732,084 23,169,848 4.0421 2.571 2.564 2.571 2.514 2.571 9,097,416 2.5469 2.51%
2017-03-03 0 3.980 3.980 4.000 3.970 4.100 10,282,656 41,150,633 4.0019 2.508 2.508 2.520 2.501 2.583 16,319,649 2.5215 -2.69%
2017-03-02 0 4.090 4.090 4.100 4.090 4.200 8,799,000 36,452,926 4.1428 2.577 2.577 2.583 2.577 2.646 13,964,932 2.6103 -0.49%
2017-03-01 0 4.110 4.100 4.110 4.070 4.130 5,361,310 21,952,652 4.0946 2.590 2.583 2.590 2.564 2.602 8,508,959 2.5799 0.00%
2017-02-28 0 4.110 4.110 4.120 4.080 4.140 6,417,666 26,348,964 4.1057 2.590 2.590 2.596 2.571 2.609 10,185,506 2.5869 0.24%
2017-02-27 0 4.100 4.090 4.100 4.070 4.180 9,504,273 39,091,403 4.1130 2.583 2.577 2.583 2.564 2.634 15,084,274 2.5915 -0.97%
2017-02-24 0 4.140 4.130 4.140 4.120 4.270 16,692,289 69,422,784 4.1590 2.609 2.602 2.609 2.596 2.690 26,492,406 2.6205 -3.27%
2017-02-23 0 4.280 4.270 4.280 4.240 4.340 14,425,407 62,022,230 4.2995 2.697 2.690 2.697 2.672 2.735 22,894,628 2.7090 -0.23%
2017-02-22 0 4.290 4.280 4.290 4.180 4.320 10,583,859 45,265,259 4.2768 2.703 2.697 2.703 2.634 2.722 16,797,690 2.6947 2.14%
2017-02-21 0 4.200 4.200 4.210 4.180 4.360 16,113,153 68,866,981 4.2740 2.646 2.646 2.653 2.634 2.747 25,573,257 2.6929 0.24%
2017-02-20 0 4.190 4.190 4.200 4.170 4.230 5,776,612 24,251,835 4.1983 2.640 2.640 2.646 2.627 2.665 9,168,087 2.6452 0.00%
2017-02-17 0 4.190 4.180 4.190 4.160 4.260 18,794,539 78,760,541 4.1906 2.640 2.634 2.640 2.621 2.684 29,828,896 2.6404 -2.33%
2017-02-16 0 4.290 4.280 4.290 4.200 4.330 23,972,905 102,433,239 4.2729 2.703 2.697 2.703 2.646 2.728 38,047,504 2.6922 0.94%
2017-02-15 0 4.250 4.240 4.250 4.100 4.310 42,765,438 181,249,706 4.2382 2.678 2.672 2.678 2.583 2.716 67,873,217 2.6704 3.66%
2017-02-14 0 4.100 4.090 4.100 4.080 4.140 9,656,172 39,648,305 4.1060 2.583 2.577 2.583 2.571 2.609 15,325,354 2.5871 -0.24%
2017-02-13 0 4.110 4.100 4.110 4.030 4.120 15,482,277 63,315,858 4.0896 2.590 2.583 2.590 2.539 2.596 24,571,991 2.5767 2.24%
2017-02-10 0 4.020 4.010 4.020 3.960 4.050 18,236,917 73,085,637 4.0076 2.533 2.527 2.533 2.495 2.552 28,943,892 2.5251 0.50%
2017-02-09 0 4.000 3.980 4.000 3.930 4.050 7,442,106 29,778,051 4.0013 2.520 2.508 2.520 2.476 2.552 11,811,400 2.5211 1.01%
2017-02-08 0 3.960 3.960 3.970 3.830 4.000 24,450,265 95,491,079 3.9055 2.495 2.495 2.501 2.413 2.520 38,805,124 2.4608 0.00%
2017-02-07 0 3.960 3.950 3.960 3.940 3.990 5,654,764 22,400,460 3.9613 2.495 2.489 2.495 2.483 2.514 8,974,701 2.4960 -0.75%
2017-02-06 0 3.990 3.980 3.990 3.940 4.150 16,667,000 66,504,125 3.9902 2.514 2.508 2.514 2.483 2.615 26,452,270 2.5141 -2.68%
2017-02-03 0 4.100 4.060 4.100 4.030 4.190 14,088,580 57,434,112 4.0766 2.583 2.558 2.583 2.539 2.640 22,360,048 2.5686 -2.15%
2017-02-02 0 4.190 4.190 4.200 4.060 4.250 16,479,212 68,771,188 4.1732 2.640 2.640 2.646 2.558 2.678 26,154,231 2.6294 2.95%
2017-02-01 0 4.070 4.050 4.070 3.950 4.100 13,228,990 53,268,469 4.0266 2.564 2.552 2.564 2.489 2.583 20,995,789 2.5371 0.00%
2017-01-27 0 4.070 4.070 4.100 4.040 4.110 3,664,000 14,948,548 4.0798 2.564 2.564 2.583 2.546 2.590 5,815,151 2.5706 -1.45%
2017-01-26 0 4.130 4.120 4.130 4.110 4.160 7,711,708 31,903,831 4.1371 2.602 2.596 2.602 2.590 2.621 12,239,286 2.6067 0.00%
2017-01-25 0 4.130 4.120 4.130 4.050 4.170 17,077,000 70,294,745 4.1163 2.602 2.596 2.602 2.552 2.627 27,102,983 2.5936 0.24%
2017-01-24 0 4.120 4.100 4.120 3.870 4.150 32,099,216 130,562,064 4.0675 2.596 2.583 2.596 2.438 2.615 50,944,809 2.5628 6.46%
2017-01-23 0 3.870 3.870 3.880 3.860 3.930 14,276,981 55,641,862 3.8973 2.438 2.438 2.445 2.432 2.476 22,659,060 2.4556 1.84%
2017-01-20 0 3.800 3.800 3.820 3.770 3.850 4,507,568 17,109,505 3.7957 2.394 2.394 2.407 2.375 2.426 7,153,981 2.3916 -1.04%
2017-01-19 0 3.840 3.830 3.840 3.780 3.860 6,875,444 26,223,269 3.8140 2.420 2.413 2.420 2.382 2.432 10,912,048 2.4031 0.00%
2017-01-18 0 3.840 3.830 3.840 3.830 3.900 5,163,000 19,924,575 3.8591 2.420 2.413 2.420 2.413 2.457 8,194,220 2.4315 0.26%
2017-01-17 0 3.830 3.820 3.830 3.820 3.890 4,223,588 16,223,288 3.8411 2.413 2.407 2.413 2.407 2.451 6,703,275 2.4202 -0.52%
2017-01-16 0 3.850 3.850 3.860 3.820 3.950 8,842,855 34,209,454 3.8686 2.426 2.426 2.432 2.407 2.489 14,034,535 2.4375 -2.28%
2017-01-13 0 3.940 3.920 3.940 3.790 3.940 9,239,502 35,985,335 3.8947 2.483 2.470 2.483 2.388 2.483 14,664,055 2.4540 3.68%
2017-01-12 0 3.800 3.800 3.810 3.790 3.930 7,163,642 27,442,346 3.8308 2.394 2.394 2.401 2.388 2.476 11,369,448 2.4137 -2.81%
2017-01-11 0 3.910 3.900 3.910 3.830 3.930 9,777,004 38,038,204 3.8906 2.464 2.457 2.464 2.413 2.476 15,517,127 2.4514 2.09%
2017-01-10 0 3.830 3.830 3.840 3.750 3.860 5,303,201 20,196,250 3.8083 2.413 2.413 2.420 2.363 2.432 8,416,734 2.3995 1.59%
2017-01-09 0 3.770 3.760 3.770 3.750 3.850 3,318,500 12,538,984 3.7785 2.375 2.369 2.375 2.363 2.426 5,266,806 2.3808 -0.53%
2017-01-06 0 3.790 3.780 3.790 3.770 3.930 8,955,800 34,297,594 3.8297 2.388 2.382 2.388 2.375 2.476 14,213,790 2.4130 -2.57%
2017-01-05 0 3.890 3.880 3.890 3.730 3.910 13,971,415 53,729,798 3.8457 2.451 2.445 2.451 2.350 2.464 22,174,095 2.4231 3.46%
2017-01-04 0 3.760 3.760 3.770 3.710 3.790 8,150,796 30,667,011 3.7625 2.369 2.369 2.375 2.338 2.388 12,936,165 2.3706 1.08%
2017-01-03 0 3.720 3.700 3.720 3.660 3.750 5,787,000 21,482,975 3.7123 2.344 2.331 2.344 2.306 2.363 9,184,573 2.3390 1.09%
2016-12-30 0 3.680 3.660 3.680 3.620 3.720 8,562,568 31,546,160 3.6842 2.319 2.306 2.319 2.281 2.344 13,589,690 2.3213 2.22%
2016-12-29 0 3.600 3.590 3.600 3.550 3.620 6,089,508 21,868,909 3.5912 2.268 2.262 2.268 2.237 2.281 9,664,685 2.2628 1.41%
2016-12-28 0 3.550 3.550 3.560 3.540 3.610 7,050,769 25,109,963 3.5613 2.237 2.237 2.243 2.230 2.275 11,190,307 2.2439 0.28%
2016-12-23 0 3.540 3.540 3.550 3.520 3.650 13,667,018 48,458,953 3.5457 2.230 2.230 2.237 2.218 2.300 21,690,985 2.2341 -1.94%
2016-12-22 0 3.610 3.610 3.630 3.600 3.690 10,444,750 37,885,025 3.6272 2.275 2.275 2.287 2.268 2.325 16,576,909 2.2854 -2.43%
2016-12-21 0 3.700 3.690 3.710 3.660 3.760 6,488,600 24,032,963 3.7039 2.331 2.325 2.338 2.306 2.369 10,298,086 2.3337 0.00%
2016-12-20 0 3.700 3.690 3.700 3.680 3.770 9,724,444 36,105,848 3.7129 2.331 2.325 2.331 2.319 2.375 15,433,708 2.3394 -0.80%
2016-12-19 0 3.730 3.730 3.740 3.700 3.750 6,718,446 25,017,498 3.7237 2.350 2.350 2.356 2.331 2.363 10,662,876 2.3462 -0.53%
2016-12-16 0 3.750 3.740 3.750 3.730 3.810 13,041,256 48,920,070 3.7512 2.363 2.356 2.363 2.350 2.401 20,697,835 2.3635 0.00%
2016-12-15 0 3.750 3.740 3.750 3.740 3.870 14,771,340 55,610,090 3.7647 2.363 2.356 2.363 2.356 2.438 23,443,659 2.3721 -2.09%
2016-12-14 0 3.830 3.820 3.830 3.820 4.000 14,377,536 56,077,588 3.9004 2.413 2.407 2.413 2.407 2.520 22,818,651 2.4575 -1.54%
2016-12-13 0 3.890 3.890 3.900 3.800 3.940 14,058,938 54,582,547 3.8824 2.451 2.451 2.457 2.394 2.483 22,313,003 2.4462 1.04%
2016-12-12 0 3.850 3.850 3.860 3.840 3.970 18,684,000 72,396,662 3.8748 2.426 2.426 2.432 2.420 2.501 29,653,460 2.4414 -2.04%
2016-12-09 0 3.930 3.920 3.930 3.890 3.960 9,904,501 38,868,010 3.9243 2.476 2.470 2.476 2.451 2.495 15,719,478 2.4726 -0.25%
2016-12-08 0 3.940 3.930 3.940 3.900 3.990 20,236,215 80,008,621 3.9537 2.483 2.476 2.483 2.457 2.514 32,116,987 2.4912 1.55%
2016-12-07 0 3.880 3.870 3.880 3.840 3.950 10,995,000 42,883,615 3.9003 2.445 2.438 2.445 2.420 2.489 17,450,213 2.4575 1.57%
2016-12-06 0 3.820 3.820 3.830 3.810 3.880 11,858,200 45,649,643 3.8496 2.407 2.407 2.413 2.401 2.445 18,820,202 2.4256 1.06%
2016-12-05 0 3.780 3.780 3.790 3.770 3.890 24,136,403 92,482,843 3.8317 2.382 2.382 2.388 2.375 2.451 38,306,993 2.4143 -1.82%
2016-12-02 0 3.850 3.840 3.850 3.830 3.940 20,058,528 77,565,502 3.8670 2.426 2.420 2.426 2.413 2.483 31,834,979 2.4365 0.00%
2016-12-01 0 3.850 3.840 3.850 3.840 3.990 35,386,775 137,728,295 3.8921 2.426 2.420 2.426 2.420 2.514 56,162,508 2.4523 -1.53%
2016-11-30 0 3.910 3.910 3.920 3.910 4.070 21,764,520 86,112,699 3.9566 2.464 2.464 2.470 2.464 2.564 34,542,567 2.4929 -2.98%
2016-11-29 0 4.030 4.020 4.030 4.020 4.240 16,532,000 67,498,465 4.0829 2.539 2.533 2.539 2.533 2.672 26,238,011 2.5725 -3.82%
2016-11-28 0 4.190 4.180 4.190 4.160 4.240 16,280,700 68,343,563 4.1978 2.640 2.634 2.640 2.621 2.672 25,839,171 2.6450 0.48%
2016-11-25 0 4.170 4.160 4.170 4.110 4.180 5,916,000 24,572,880 4.1536 2.627 2.621 2.627 2.590 2.634 9,389,310 2.6171 0.24%
2016-11-24 0 4.160 4.150 4.160 4.110 4.200 8,665,000 36,083,920 4.1643 2.621 2.615 2.621 2.590 2.646 13,752,260 2.6239 0.73%
2016-11-23 0 4.130 4.130 4.140 4.120 4.280 11,081,839 46,564,415 4.2019 2.602 2.602 2.609 2.596 2.697 17,588,036 2.6475 -1.20%
2016-11-22 0 4.180 4.180 4.190 4.070 4.240 19,554,000 81,691,141 4.1777 2.634 2.634 2.640 2.564 2.672 31,034,240 2.6323 2.45%
2016-11-21 0 4.080 4.080 4.090 4.040 4.120 12,075,000 49,228,032 4.0769 2.571 2.571 2.577 2.546 2.596 19,164,286 2.5687 -0.24%
2016-11-18 0 4.090 4.070 4.090 3.980 4.160 25,591,450 103,090,984 4.0283 2.577 2.564 2.577 2.508 2.621 40,616,304 2.5382 -0.97%
2016-11-17 0 4.130 4.120 4.130 4.120 4.220 14,361,860 59,627,893 4.1518 2.602 2.596 2.602 2.596 2.659 22,793,772 2.6160 -1.20%
2016-11-16 0 4.180 4.170 4.180 4.150 4.260 9,715,000 40,859,803 4.2058 2.634 2.627 2.634 2.615 2.684 15,418,720 2.6500 -1.42%
2016-11-15 0 4.240 4.230 4.240 4.120 4.420 26,513,064 112,811,474 4.2549 2.672 2.665 2.672 2.596 2.785 42,079,002 2.6809 -3.20%
2016-11-14 0 4.380 4.380 4.390 4.280 4.440 20,995,000 92,020,580 4.3830 2.760 2.760 2.766 2.697 2.798 33,321,258 2.7616 0.69%
2016-11-11 0 4.350 4.350 4.360 4.200 4.450 28,938,833 125,925,448 4.3514 2.741 2.741 2.747 2.646 2.804 45,928,951 2.7417 0.69%
2016-11-10 0 4.320 4.310 4.320 4.250 4.410 14,518,642 63,034,281 4.3416 2.722 2.716 2.722 2.678 2.779 23,042,601 2.7356 3.35%
2016-11-09 0 4.180 4.170 4.180 4.000 4.330 37,019,823 153,943,564 4.1584 2.634 2.627 2.634 2.520 2.728 58,754,326 2.6201 -2.79%
2016-11-08 0 4.300 4.290 4.300 4.270 4.560 27,021,840 117,611,177 4.3524 2.709 2.703 2.709 2.690 2.873 42,886,483 2.7424 -4.44%
2016-11-07 0 4.500 4.500 4.510 4.400 4.530 19,639,294 88,161,043 4.4890 2.835 2.835 2.842 2.772 2.854 31,169,611 2.8284 2.27%
2016-11-04 0 4.400 4.390 4.400 4.350 4.450 11,263,540 49,738,191 4.4159 2.772 2.766 2.772 2.741 2.804 17,876,414 2.7823 0.92%
2016-11-03 0 4.360 4.360 4.380 4.320 4.480 19,169,405 84,038,304 4.3840 2.747 2.747 2.760 2.722 2.823 30,423,848 2.7623 -0.68%
2016-11-02 0 4.390 4.380 4.390 4.340 4.460 12,031,492 52,755,988 4.3848 2.766 2.760 2.766 2.735 2.810 19,095,235 2.7628 -0.68%
2016-11-01 0 4.420 4.420 4.430 4.400 4.650 32,578,000 146,138,931 4.4858 2.785 2.785 2.791 2.772 2.930 51,704,689 2.8264 0.45%
2016-10-31 0 4.400 4.390 4.400 4.330 4.500 14,536,905 64,040,201 4.4054 2.772 2.766 2.772 2.728 2.835 23,071,587 2.7757 -1.12%
2016-10-28 0 4.450 4.450 4.460 4.440 4.560 14,395,230 64,663,495 4.4920 2.804 2.804 2.810 2.798 2.873 22,846,734 2.8303 -0.22%
2016-10-27 0 4.460 4.460 4.470 4.410 4.710 31,346,109 140,805,169 4.4920 2.810 2.810 2.816 2.779 2.968 49,749,549 2.8303 -4.70%
2016-10-26 0 4.680 4.680 4.690 4.650 4.800 22,002,032 103,796,873 4.7176 2.949 2.949 2.955 2.930 3.024 34,919,523 2.9725 -1.27%
2016-10-25 0 4.740 4.740 4.750 4.730 4.880 34,621,350 165,177,851 4.7710 2.987 2.987 2.993 2.980 3.075 54,947,699 3.0061 -0.84%
2016-10-24 0 4.780 4.770 4.780 4.480 4.790 55,280,790 259,902,503 4.7015 3.012 3.005 3.012 2.823 3.018 87,736,388 2.9623 6.70%
2016-10-20 0 4.480 4.470 4.480 4.450 4.550 8,130,456 36,529,291 4.4929 2.823 2.816 2.823 2.804 2.867 12,903,883 2.8309 0.45%
2016-10-19 0 4.460 4.440 4.460 4.410 4.550 10,575,991 47,387,395 4.4807 2.810 2.798 2.810 2.779 2.867 16,785,202 2.8232 0.45%
2016-10-18 0 4.440 4.430 4.440 4.380 4.460 10,360,213 45,807,645 4.4215 2.798 2.791 2.798 2.760 2.810 16,442,740 2.7859 1.60%
2016-10-17 0 4.370 4.360 4.370 4.270 4.480 15,434,596 68,017,757 4.4068 2.753 2.747 2.753 2.690 2.823 24,496,316 2.7767 0.92%
2016-10-14 0 4.330 4.310 4.330 4.240 4.340 8,681,067 37,189,759 4.2840 2.728 2.716 2.728 2.672 2.735 13,777,760 2.6993 0.70%
2016-10-13 0 4.300 4.290 4.300 4.270 4.380 14,546,013 62,581,582 4.3023 2.709 2.703 2.709 2.690 2.760 23,086,042 2.7108 -0.23%
2016-10-12 0 4.310 4.300 4.310 4.250 4.360 11,525,377 49,381,744 4.2846 2.716 2.709 2.716 2.678 2.747 18,291,977 2.6996 -1.60%
2016-10-11 0 4.380 4.370 4.380 4.250 4.460 14,942,563 64,925,436 4.3450 2.760 2.753 2.760 2.678 2.810 23,715,408 2.7377 -0.45%
2016-10-07 0 4.400 4.390 4.400 4.360 4.520 23,068,635 102,187,064 4.4297 2.772 2.766 2.772 2.747 2.848 36,612,333 2.7911 0.00%
2016-10-06 0 4.400 4.390 4.400 4.340 4.510 22,372,628 98,740,141 4.4134 2.772 2.766 2.772 2.735 2.842 35,507,697 2.7808 2.56%
2016-10-05 0 4.290 4.280 4.290 4.180 4.340 18,298,057 78,450,871 4.2874 2.703 2.697 2.703 2.634 2.735 29,040,928 2.7014 1.66%
2016-10-04 0 4.220 4.210 4.220 4.110 4.280 11,085,000 46,757,570 4.2181 2.659 2.653 2.659 2.590 2.697 17,593,053 2.6577 2.43%
2016-10-03 0 4.120 4.110 4.120 4.110 4.340 16,512,216 68,834,393 4.1687 2.596 2.590 2.596 2.590 2.735 26,206,612 2.6266 -1.67%
2016-09-30 0 4.190 4.190 4.230 4.190 4.340 14,607,548 62,191,123 4.2575 2.640 2.640 2.665 2.640 2.735 23,183,704 2.6825 -2.56%
2016-09-29 0 4.300 4.290 4.300 4.030 4.310 35,342,527 149,450,337 4.2286 2.709 2.703 2.709 2.539 2.716 56,092,282 2.6644 7.50%
2016-09-28 0 4.000 3.990 4.000 3.900 4.020 7,590,973 30,029,847 3.9560 2.520 2.514 2.520 2.457 2.533 12,047,667 2.4926 0.50%
2016-09-27 0 3.980 3.980 3.990 3.920 4.040 7,465,772 29,742,724 3.9839 2.508 2.508 2.514 2.470 2.546 11,848,960 2.5102 -1.24%
2016-09-26 0 4.030 4.010 4.030 3.940 4.120 14,785,000 59,889,720 4.0507 2.539 2.527 2.539 2.483 2.596 23,465,339 2.5523 -1.71%
2016-09-23 0 4.100 4.080 4.100 4.030 4.120 11,382,860 46,324,941 4.0697 2.583 2.571 2.583 2.539 2.596 18,065,788 2.5642 0.74%
2016-09-22 0 4.070 4.050 4.070 4.010 4.090 12,439,466 50,473,595 4.0575 2.564 2.552 2.564 2.527 2.577 19,742,732 2.5566 2.01%
2016-09-21 0 3.990 3.990 4.000 3.950 4.040 11,222,375 44,971,543 4.0073 2.514 2.514 2.520 2.489 2.546 17,811,081 2.5249 -0.25%
2016-09-20 0 4.000 3.990 4.000 3.880 4.000 8,926,089 35,307,799 3.9556 2.520 2.514 2.520 2.445 2.520 14,166,636 2.4923 2.83%
2016-09-19 0 3.890 3.880 3.890 3.860 3.920 7,870,991 30,592,065 3.8867 2.451 2.445 2.451 2.432 2.470 12,492,085 2.4489 0.52%
2016-09-15 0 3.870 3.850 3.870 3.810 3.890 5,796,570 22,289,673 3.8453 2.438 2.426 2.438 2.401 2.451 9,199,762 2.4229 0.52%
2016-09-14 0 3.850 3.850 3.860 3.840 3.930 5,093,000 19,729,885 3.8739 2.426 2.426 2.432 2.420 2.476 8,083,123 2.4409 -0.52%
2016-09-13 0 3.870 3.850 3.870 3.830 3.970 7,344,695 28,614,455 3.8959 2.438 2.426 2.438 2.413 2.501 11,656,798 2.4547 -0.51%
2016-09-12 0 3.890 3.890 3.900 3.820 3.920 11,217,278 43,377,053 3.8670 2.451 2.451 2.457 2.407 2.470 17,802,992 2.4365 -1.27%
2016-09-09 0 3.940 3.940 3.960 3.900 4.060 17,822,167 71,156,763 3.9926 2.483 2.483 2.495 2.457 2.558 28,285,641 2.5156 -1.99%
2016-09-08 0 4.020 4.000 4.020 3.720 4.020 23,775,380 93,130,781 3.9171 2.533 2.520 2.533 2.344 2.533 37,734,011 2.4681 6.35%
2016-09-07 0 3.780 3.780 3.790 3.740 3.990 20,452,180 78,080,839 3.8177 2.382 2.382 2.388 2.356 2.514 32,459,746 2.4055 -4.30%
2016-09-06 0 3.950 3.940 3.950 3.860 3.980 8,227,922 32,473,821 3.9468 2.489 2.483 2.489 2.432 2.508 13,058,572 2.4868 1.80%
2016-09-05 0 3.880 3.880 3.890 3.880 3.990 7,523,552 29,578,644 3.9315 2.445 2.445 2.451 2.445 2.514 11,940,663 2.4771 -1.52%
2016-09-02 0 3.940 3.920 3.940 3.810 3.950 14,715,951 57,676,269 3.9193 2.483 2.470 2.483 2.401 2.489 23,355,751 2.4695 2.34%
2016-09-01 0 3.850 3.850 3.860 3.730 3.860 16,793,156 64,149,152 3.8200 2.426 2.426 2.432 2.350 2.432 26,652,493 2.4069 3.77%
2016-08-31 0 3.710 3.710 3.720 3.670 3.780 17,454,684 65,140,424 3.7320 2.338 2.338 2.344 2.312 2.382 27,702,407 2.3514 -0.27%
2016-08-30 0 3.720 3.720 3.740 3.550 3.760 18,784,070 68,666,299 3.6556 2.344 2.344 2.356 2.237 2.369 29,812,281 2.3033 3.91%
2016-08-29 0 3.580 3.570 3.580 3.530 3.620 9,876,620 35,224,375 3.5664 2.256 2.249 2.256 2.224 2.281 15,675,228 2.2471 0.56%
2016-08-26 0 3.560 3.560 3.570 3.530 3.610 15,080,139 53,827,125 3.5694 2.243 2.243 2.249 2.224 2.275 23,933,756 2.2490 -0.28%
2016-08-25 0 3.570 3.560 3.570 3.560 3.690 17,547,110 63,236,816 3.6038 2.249 2.243 2.249 2.243 2.325 27,849,096 2.2707 -4.03%
2016-08-24 0 3.720 3.680 3.720 3.640 3.740 10,952,008 40,267,817 3.6768 2.344 2.319 2.344 2.293 2.356 17,381,981 2.3166 0.00%
2016-08-23 0 3.720 3.720 3.730 3.640 3.730 23,544,280 86,661,219 3.6808 2.344 2.344 2.350 2.293 2.350 37,367,232 2.3192 3.05%
2016-08-22 0 3.610 3.600 3.610 3.470 3.610 19,473,280 69,579,306 3.5731 2.275 2.268 2.275 2.186 2.275 30,906,129 2.2513 1.40%
2016-08-19 0 3.560 3.550 3.560 3.490 3.740 45,537,033 161,539,224 3.5474 2.243 2.237 2.243 2.199 2.356 72,272,028 2.2352 -4.30%
2016-08-18 0 3.720 3.720 3.730 3.690 3.890 25,044,000 94,388,625 3.7689 2.344 2.344 2.350 2.325 2.451 39,747,444 2.3747 -3.38%
2016-08-17 0 3.850 3.830 3.850 3.800 3.950 24,777,000 95,193,890 3.8420 2.426 2.413 2.426 2.394 2.489 39,323,687 2.4208 -1.28%
2016-08-16 0 3.900 3.900 3.920 3.880 3.970 10,472,004 41,006,883 3.9159 2.457 2.457 2.470 2.445 2.501 16,620,164 2.4673 -0.26%
2016-08-15 0 3.910 3.910 3.920 3.900 4.020 16,247,974 63,743,033 3.9231 2.464 2.464 2.470 2.457 2.533 25,787,232 2.4719 -2.25%
2016-08-12 0 4.000 3.990 4.000 3.990 4.070 8,321,796 33,369,134 4.0098 2.520 2.514 2.520 2.514 2.564 13,207,559 2.5265 0.00%
2016-08-11 0 4.000 4.000 4.010 4.000 4.160 12,235,484 49,480,055 4.0440 2.520 2.520 2.527 2.520 2.621 19,418,991 2.5480 -3.85%
2016-08-10 0 4.160 4.130 4.160 4.100 4.190 10,834,580 44,874,203 4.1418 2.621 2.602 2.621 2.583 2.640 17,195,610 2.6096 0.73%
2016-08-09 0 4.130 4.110 4.130 4.090 4.200 6,695,511 27,676,163 4.1335 2.602 2.590 2.602 2.577 2.646 10,626,475 2.6045 -0.72%
2016-08-08 0 4.160 4.140 4.160 3.980 4.170 20,820,000 86,032,725 4.1322 2.621 2.609 2.621 2.508 2.627 33,043,515 2.6036 4.52%
2016-08-05 0 3.980 3.980 3.990 3.970 4.030 13,844,426 55,239,641 3.9900 2.508 2.508 2.514 2.501 2.539 21,972,550 2.5140 -0.50%
2016-08-04 0 4.000 3.990 4.010 3.950 4.040 4,860,049 19,396,293 3.9910 2.520 2.514 2.527 2.489 2.546 7,713,405 2.5146 -0.25%
2016-08-03 0 4.010 3.980 4.010 3.960 4.080 10,302,650 41,171,412 3.9962 2.527 2.508 2.527 2.495 2.571 16,351,382 2.5179 -3.84%
2016-08-01 0 4.170 4.150 4.170 4.090 4.200 8,306,480 34,541,040 4.1583 2.627 2.615 2.627 2.577 2.646 13,183,251 2.6201 1.96%
2016-07-29 0 4.090 4.080 4.090 3.880 4.120 16,955,123 69,026,703 4.0711 2.577 2.571 2.577 2.445 2.596 26,909,551 2.5651 2.76%
2016-07-28 0 3.980 3.960 3.980 3.910 3.990 7,744,000 30,645,801 3.9574 2.508 2.495 2.508 2.464 2.514 12,290,537 2.4934 0.76%
2016-07-27 0 3.950 3.940 3.950 3.930 4.100 11,969,000 47,869,215 3.9994 2.489 2.483 2.489 2.476 2.583 18,996,053 2.5200 -2.71%
2016-07-26 0 4.060 4.040 4.060 3.980 4.070 7,767,245 31,362,754 4.0378 2.558 2.546 2.558 2.508 2.564 12,327,429 2.5441 0.50%
2016-07-25 0 4.040 4.010 4.040 3.960 4.080 5,143,000 20,550,275 3.9958 2.546 2.527 2.546 2.495 2.571 8,162,478 2.5177 0.25%
2016-07-22 0 4.030 4.000 4.040 3.990 4.090 7,798,430 31,474,615 4.0360 2.539 2.520 2.546 2.514 2.577 12,376,923 2.5430 0.25%
2016-07-21 0 4.020 4.030 4.040 3.990 4.140 22,097,703 89,520,997 4.0511 2.533 2.539 2.546 2.514 2.609 35,071,363 2.5525 -0.50%
2016-07-20 0 4.040 4.030 4.040 3.970 4.280 39,575,000 162,088,746 4.0957 2.546 2.539 2.546 2.501 2.697 62,809,659 2.5806 -6.70%
2016-07-19 0 4.330 4.320 4.340 4.290 4.420 8,906,778 38,496,815 4.3222 2.728 2.722 2.735 2.703 2.785 14,135,987 2.7233 -1.37%
2016-07-18 0 4.390 4.390 4.420 4.350 4.520 12,016,064 52,889,604 4.4016 2.766 2.766 2.785 2.741 2.848 19,070,749 2.7733 -1.57%
2016-07-15 0 4.460 4.440 4.470 4.370 4.520 12,401,795 55,299,802 4.4590 2.810 2.798 2.816 2.753 2.848 19,682,944 2.8095 1.59%
2016-07-14 0 4.390 4.390 4.410 4.330 4.530 19,838,961 87,519,949 4.4115 2.766 2.766 2.779 2.728 2.854 31,486,503 2.7796 -3.09%
2016-07-13 0 4.530 4.530 4.540 4.370 4.560 20,921,730 93,546,707 4.4713 2.854 2.854 2.861 2.753 2.873 33,204,971 2.8173 0.00%
2016-07-12 0 4.530 4.510 4.540 4.350 4.580 54,082,096 241,776,920 4.4706 2.854 2.842 2.861 2.741 2.886 85,833,935 2.8168 7.35%
2016-07-11 0 4.220 4.200 4.220 4.080 4.250 13,054,370 54,673,899 4.1882 2.659 2.646 2.659 2.571 2.678 20,718,649 2.6389 3.43%
2016-07-08 0 4.080 4.060 4.080 4.010 4.150 8,320,175 33,639,242 4.0431 2.571 2.558 2.571 2.527 2.615 13,204,987 2.5475 0.49%
2016-07-07 0 4.060 4.060 4.070 4.020 4.150 10,810,949 44,106,593 4.0798 2.558 2.558 2.564 2.533 2.615 17,158,105 2.5706 1.25%
2016-07-06 0 4.010 4.020 4.030 3.960 4.100 12,924,955 51,900,747 4.0155 2.527 2.533 2.539 2.495 2.583 20,513,254 2.5301 -0.99%
2016-07-05 0 4.050 4.040 4.050 4.030 4.180 18,400,779 75,914,297 4.1256 2.552 2.546 2.552 2.539 2.634 29,203,958 2.5995 -2.41%
2016-07-04 0 4.150 4.140 4.150 3.940 4.220 20,255,705 83,995,204 4.1467 2.615 2.609 2.615 2.483 2.659 32,147,920 2.6128 2.98%
2016-06-30 0 4.030 4.030 4.060 4.020 4.150 8,674,726 35,310,621 4.0705 2.539 2.539 2.558 2.533 2.615 13,767,696 2.5647 -1.47%
2016-06-29 0 4.090 4.090 4.100 4.050 4.170 16,088,570 65,986,652 4.1015 2.577 2.577 2.583 2.552 2.627 25,534,241 2.5842 0.74%
2016-06-28 0 4.060 4.050 4.080 3.830 4.080 17,153,600 68,602,026 3.9993 2.558 2.552 2.571 2.413 2.571 27,224,555 2.5199 1.25%
2016-06-27 0 4.010 4.000 4.010 3.780 4.030 19,950,000 78,742,744 3.9470 2.527 2.520 2.527 2.382 2.539 31,662,734 2.4869 4.70%
2016-06-24 0 3.830 3.820 3.840 3.630 3.940 15,755,412 59,409,670 3.7707 2.413 2.407 2.420 2.287 2.483 25,005,485 2.3759 -1.54%
2016-06-23 0 3.890 3.890 3.900 3.890 3.960 20,507,048 80,330,333 3.9172 2.451 2.451 2.457 2.451 2.495 32,546,827 2.4681 -0.77%
2016-06-22 0 3.920 3.900 3.910 3.670 3.940 33,164,318 128,348,555 3.8701 2.470 2.457 2.464 2.312 2.483 52,635,237 2.4385 5.09%
2016-06-21 0 3.730 3.720 3.730 3.700 3.800 7,372,944 27,647,948 3.7499 2.350 2.344 2.350 2.331 2.394 11,701,632 2.3627 -1.32%
2016-06-20 0 3.780 3.760 3.780 3.620 3.780 16,031,000 59,837,390 3.7326 2.382 2.369 2.382 2.281 2.382 25,442,871 2.3518 4.13%
2016-06-17 0 3.630 3.630 3.640 3.450 3.680 36,912,086 132,003,481 3.5762 2.287 2.287 2.293 2.174 2.319 58,583,336 2.2533 4.61%
2016-06-16 0 3.470 3.450 3.470 3.350 3.510 9,554,787 32,654,228 3.4176 2.186 2.174 2.186 2.111 2.212 15,164,445 2.1533 -1.42%
2016-06-15 0 3.520 3.510 3.530 3.280 3.550 12,601,034 44,031,774 3.4943 2.218 2.212 2.224 2.067 2.237 19,999,157 2.2017 4.45%
2016-06-14 0 3.370 3.360 3.380 3.310 3.410 11,261,531 37,851,429 3.3611 2.123 2.117 2.130 2.086 2.149 17,873,226 2.1178 -0.88%
2016-06-13 0 3.400 3.400 3.410 3.280 3.430 11,557,305 39,197,834 3.3916 2.142 2.142 2.149 2.067 2.161 18,342,650 2.1370 -0.58%
2016-06-10 0 3.420 3.410 3.420 3.390 3.560 5,890,061 20,327,298 3.4511 2.155 2.149 2.155 2.136 2.243 9,348,142 2.1745 -3.93%
2016-06-08 0 3.560 3.560 3.580 3.520 3.660 14,036,578 49,848,976 3.5514 2.243 2.243 2.256 2.218 2.306 22,277,515 2.2376 -2.73%
2016-06-07 0 3.660 3.640 3.670 3.540 3.700 13,671,540 49,799,145 3.6425 2.306 2.293 2.312 2.230 2.331 21,698,162 2.2951 3.10%
2016-06-06 0 3.550 3.540 3.560 3.500 3.610 4,913,816 17,405,954 3.5422 2.237 2.230 2.243 2.205 2.275 7,798,739 2.2319 -0.28%
2016-06-03 0 3.560 3.550 3.560 3.460 3.580 9,402,269 33,187,830 3.5298 2.243 2.237 2.243 2.180 2.256 14,922,383 2.2240 2.01%
2016-06-02 0 3.490 3.460 3.480 3.350 3.500 7,702,769 26,574,791 3.4500 2.199 2.180 2.193 2.111 2.205 12,225,099 2.1738 2.35%
2016-06-01 0 3.410 3.400 3.410 3.340 3.550 14,698,769 50,005,917 3.4020 2.149 2.142 2.149 2.104 2.237 23,328,482 2.1436 -2.29%
2016-05-31 0 3.490 3.470 3.490 3.410 3.570 88,525,941 310,553,445 3.5081 2.199 2.186 2.199 2.149 2.249 140,499,915 2.2103 2.35%
2016-05-30 0 3.410 3.380 3.410 3.310 3.430 10,930,979 37,011,384 3.3859 2.149 2.130 2.149 2.086 2.161 17,348,605 2.1334 0.89%
2016-05-27 0 3.380 3.370 3.390 3.340 3.470 9,790,178 33,030,825 3.3739 2.130 2.123 2.136 2.104 2.186 15,538,035 2.1258 -1.74%
2016-05-26 0 3.440 3.430 3.440 3.350 3.490 21,572,600 74,444,662 3.4509 2.167 2.161 2.167 2.111 2.199 34,237,969 2.1743 3.93%
2016-05-25 0 3.310 3.330 3.340 3.100 3.370 20,360,000 67,189,080 3.3001 2.086 2.098 2.104 1.953 2.123 32,313,447 2.0793 9.24%
2016-05-24 0 3.030 3.020 3.050 2.980 3.060 6,173,645 18,669,172 3.0240 1.909 1.903 1.922 1.878 1.928 9,798,219 1.9054 -1.94%
2016-05-23 0 3.090 3.080 3.100 3.020 3.150 7,268,051 22,536,872 3.1008 1.947 1.941 1.953 1.903 1.985 11,535,156 1.9538 1.31%
2016-05-20 0 3.050 3.040 3.060 2.980 3.070 9,260,400 28,156,788 3.0406 1.922 1.915 1.928 1.878 1.934 14,697,222 1.9158 2.01%
2016-05-19 0 2.990 2.980 3.000 2.980 3.090 4,493,000 13,543,380 3.0143 1.884 1.878 1.890 1.878 1.947 7,130,860 1.8993 -2.61%
2016-05-18 0 3.070 3.070 3.100 3.000 3.110 8,154,015 24,998,197 3.0658 1.934 1.934 1.953 1.890 1.960 12,941,273 1.9317 -1.60%
2016-05-17 0 3.120 3.110 3.120 2.980 3.120 10,388,000 31,758,750 3.0573 1.966 1.960 1.966 1.878 1.966 16,486,841 1.9263 4.35%
2016-05-16 0 2.990 2.990 3.010 2.920 3.080 17,204,375 51,687,688 3.0043 1.884 1.884 1.897 1.840 1.941 27,305,140 1.8930 0.00%
2016-05-13 0 2.990 2.980 2.990 2.980 3.180 8,765,882 26,327,457 3.0034 1.884 1.878 1.884 1.878 2.004 13,912,370 1.8924 -4.17%
2016-05-12 0 3.120 3.110 3.120 3.110 3.190 4,645,691 14,580,861 3.1386 1.966 1.960 1.966 1.960 2.010 7,373,197 1.9775 -1.58%
2016-05-11 0 3.170 3.170 3.180 3.150 3.250 5,439,390 17,340,473 3.1879 1.997 1.997 2.004 1.985 2.048 8,632,880 2.0087 -0.31%
2016-05-10 0 3.180 3.170 3.180 3.120 3.210 10,420,000 32,929,960 3.1603 2.004 1.997 2.004 1.966 2.023 16,537,628 1.9912 -0.31%
2016-05-09 0 3.190 3.180 3.200 3.170 3.330 10,019,000 32,061,509 3.2001 2.010 2.004 2.016 1.997 2.098 15,901,199 2.0163 -3.63%
2016-05-06 0 3.310 3.290 3.300 3.290 3.490 7,807,160 26,067,181 3.3389 2.086 2.073 2.079 2.073 2.199 12,390,778 2.1038 -2.93%
2016-05-05 0 3.410 3.400 3.410 3.370 3.490 8,210,000 27,952,605 3.4047 2.149 2.142 2.149 2.123 2.199 13,030,128 2.1452 -2.01%
2016-05-04 0 3.480 3.480 3.490 3.430 3.620 12,305,461 42,850,053 3.4822 2.193 2.193 2.199 2.161 2.281 19,530,052 2.1941 -2.79%
2016-05-03 0 3.580 3.570 3.590 3.560 3.720 6,232,000 22,579,075 3.6231 2.256 2.249 2.262 2.243 2.344 9,890,835 2.2828 -2.72%
2016-04-29 0 3.680 3.660 3.690 3.600 3.690 4,113,900 14,970,166 3.6389 2.319 2.306 2.325 2.268 2.325 6,529,189 2.2928 -0.27%
2016-04-28 0 3.690 3.680 3.690 3.620 3.780 6,934,678 25,551,392 3.6846 2.325 2.319 2.325 2.281 2.382 11,006,058 2.3216 -0.27%
2016-04-27 0 3.700 3.680 3.700 3.630 3.710 6,864,099 25,230,445 3.6757 2.331 2.319 2.331 2.287 2.338 10,894,042 2.3160 0.54%
2016-04-26 0 3.680 3.680 3.690 3.610 3.720 5,944,043 21,864,898 3.6785 2.319 2.319 2.325 2.275 2.344 9,433,817 2.3177 0.27%
2016-04-25 0 3.670 3.670 3.680 3.600 3.700 4,789,352 17,494,413 3.6528 2.312 2.312 2.319 2.268 2.331 7,601,202 2.3015 0.82%
2016-04-22 0 3.640 3.630 3.650 3.580 3.690 8,849,047 32,099,240 3.6274 2.293 2.287 2.300 2.256 2.325 14,044,362 2.2856 -1.89%
2016-04-21 0 3.710 3.690 3.710 3.610 3.750 8,153,868 30,142,844 3.6968 2.338 2.325 2.338 2.275 2.363 12,941,040 2.3292 3.34%
2016-04-20 0 3.590 3.570 3.590 3.510 3.770 10,417,775 37,541,135 3.6036 2.262 2.249 2.262 2.212 2.375 16,534,097 2.2705 -4.27%
2016-04-19 0 3.750 3.740 3.750 3.650 3.770 9,627,743 35,710,895 3.7092 2.363 2.356 2.363 2.300 2.375 15,280,234 2.3371 3.88%
2016-04-18 0 3.610 3.590 3.600 3.530 3.730 9,358,182 33,499,544 3.5797 2.275 2.262 2.268 2.224 2.350 14,852,412 2.2555 -3.73%
2016-04-15 0 3.750 3.740 3.760 3.620 3.790 10,763,762 39,757,260 3.6936 2.363 2.356 2.369 2.281 2.388 17,083,215 2.3273 0.27%
2016-04-14 0 3.740 3.720 3.740 3.690 3.950 27,375,746 103,434,448 3.7783 2.356 2.344 2.356 2.325 2.489 43,448,168 2.3806 2.75%
2016-04-13 0 3.640 3.630 3.650 3.470 3.670 19,474,901 70,287,947 3.6092 2.293 2.287 2.300 2.186 2.312 30,908,702 2.2741 5.81%
2016-04-12 0 3.440 3.430 3.440 3.360 3.460 7,595,921 25,952,587 3.4166 2.167 2.161 2.167 2.117 2.180 12,055,520 2.1528 1.18%
2016-04-11 0 3.400 3.390 3.410 3.180 3.440 12,475,149 41,688,635 3.3417 2.142 2.136 2.149 2.004 2.167 19,799,365 2.1056 6.25%
2016-04-08 0 3.200 3.180 3.200 3.160 3.230 4,723,400 15,114,286 3.1999 2.016 2.004 2.016 1.991 2.035 7,496,529 2.0162 -0.31%
2016-04-07 0 3.210 3.190 3.220 3.150 3.290 10,649,150 34,128,645 3.2048 2.023 2.010 2.029 1.985 2.073 16,901,313 2.0193 -0.62%
2016-04-06 0 3.230 3.210 3.230 3.150 3.310 11,047,941 35,506,300 3.2138 2.035 2.023 2.035 1.985 2.086 17,534,236 2.0250 1.25%
2016-04-05 0 3.190 3.170 3.180 3.080 3.200 7,899,552 24,857,315 3.1467 2.010 1.997 2.004 1.941 2.016 12,537,414 1.9827 0.31%
2016-04-01 0 3.180 3.170 3.200 3.120 3.210 8,333,300 26,384,840 3.1662 2.004 1.997 2.016 1.966 2.023 13,225,818 1.9949 -1.24%
2016-03-31 0 3.220 3.220 3.230 3.190 3.260 7,717,631 24,837,630 3.2183 2.029 2.029 2.035 2.010 2.054 12,248,687 2.0278 -1.23%
2016-03-30 0 3.260 3.260 3.270 3.190 3.280 4,839,797 15,700,876 3.2441 2.054 2.054 2.060 2.010 2.067 7,681,263 2.0440 0.62%
2016-03-29 0 3.240 3.220 3.240 3.160 3.280 4,763,340 15,343,369 3.2211 2.041 2.029 2.041 1.991 2.067 7,559,918 2.0296 -1.22%
2016-03-24 0 3.280 3.270 3.290 3.220 3.320 7,198,000 23,578,030 3.2756 2.067 2.060 2.073 2.029 2.092 11,423,978 2.0639 -1.50%
2016-03-23 0 3.330 3.300 3.340 3.220 3.340 11,472,751 37,409,299 3.2607 2.098 2.079 2.104 2.029 2.104 18,208,454 2.0545 0.30%
2016-03-22 0 3.320 3.300 3.350 3.280 3.400 10,694,546 35,539,157 3.3231 2.092 2.079 2.111 2.067 2.142 16,973,362 2.0938 -2.06%
2016-03-21 0 3.390 3.380 3.400 3.350 3.430 48,581,319 162,669,710 3.3484 2.136 2.130 2.142 2.111 2.161 77,103,628 2.1098 1.80%
2016-03-18 0 3.330 3.330 3.370 3.160 3.400 34,565,996 114,120,752 3.3015 2.098 2.098 2.123 1.991 2.142 54,859,846 2.0802 4.06%
2016-03-17 0 3.200 3.190 3.210 3.100 3.210 12,643,387 40,030,821 3.1661 2.016 2.010 2.023 1.953 2.023 20,066,376 1.9949 4.58%
2016-03-16 0 3.060 3.060 3.070 3.020 3.110 7,052,737 21,554,311 3.0562 1.928 1.928 1.934 1.903 1.960 11,193,430 1.9256 -0.33%
2016-03-15 0 3.070 3.070 3.080 3.060 3.180 11,195,893 34,748,080 3.1036 1.934 1.934 1.941 1.928 2.004 17,769,052 1.9555 -3.15%
2016-03-14 0 3.170 3.160 3.170 3.120 3.210 12,422,993 39,472,723 3.1774 1.997 1.991 1.997 1.966 2.023 19,716,587 2.0020 1.28%
2016-03-11 0 3.130 3.120 3.140 3.060 3.170 7,919,936 24,793,407 3.1305 1.972 1.966 1.978 1.928 1.997 12,569,766 1.9725 0.97%
2016-03-10 0 3.100 3.090 3.130 3.050 3.150 11,195,559 34,619,687 3.0923 1.953 1.947 1.972 1.922 1.985 17,768,522 1.9484 0.98%
2016-03-09 0 3.070 3.060 3.080 3.000 3.140 13,526,000 41,550,740 3.0719 1.934 1.928 1.941 1.890 1.978 21,467,175 1.9355 -4.36%
2016-03-08 0 3.210 3.210 3.220 3.110 3.240 18,010,971 57,097,388 3.1701 2.023 2.023 2.029 1.960 2.041 28,585,292 1.9974 0.94%
2016-03-07 0 3.180 3.170 3.180 3.100 3.210 26,133,848 82,642,024 3.1623 2.004 1.997 2.004 1.953 2.023 41,477,146 1.9925 3.58%
2016-03-04 0 3.070 3.050 3.070 2.910 3.080 22,183,723 67,011,983 3.0208 1.934 1.922 1.934 1.834 1.941 35,207,886 1.9033 5.14%
2016-03-03 0 2.920 2.920 2.930 2.790 3.070 26,874,093 78,756,252 2.9306 1.840 1.840 1.846 1.758 1.934 42,651,993 1.8465 3.55%
2016-03-02 0 2.820 2.820 2.840 2.680 2.850 14,995,102 41,908,175 2.7948 1.777 1.777 1.789 1.689 1.796 23,798,793 1.7609 6.02%
2016-03-01 0 2.660 2.640 2.660 2.550 2.660 18,188,000 47,193,445 2.5948 1.676 1.663 1.676 1.607 1.676 28,866,256 1.6349 2.31%
2016-02-29 0 2.600 2.600 2.630 2.560 2.700 11,730,808 30,534,969 2.6030 1.638 1.638 1.657 1.613 1.701 18,618,018 1.6401 -1.14%
2016-02-26 0 2.630 2.630 2.640 2.580 2.650 5,409,300 14,195,091 2.6242 1.657 1.657 1.663 1.626 1.670 8,585,124 1.6535 2.73%
2016-02-25 0 2.560 2.560 2.570 2.540 2.690 13,648,960 35,350,352 2.5900 1.613 1.613 1.619 1.600 1.695 21,662,325 1.6319 -4.83%
2016-02-24 0 2.690 2.680 2.690 2.620 2.690 7,585,734 20,155,399 2.6570 1.695 1.689 1.695 1.651 1.695 12,039,352 1.6741 0.75%
2016-02-23 0 2.670 2.660 2.670 2.660 2.740 5,245,426 14,160,988 2.6997 1.682 1.676 1.682 1.676 1.726 8,325,039 1.7010 -1.11%
2016-02-22 0 2.700 2.690 2.700 2.630 2.720 14,800,780 39,819,471 2.6904 1.701 1.695 1.701 1.657 1.714 23,490,384 1.6951 1.50%
2016-02-19 0 2.660 2.650 2.660 2.620 2.670 10,286,899 27,313,966 2.6552 1.676 1.670 1.676 1.651 1.682 16,326,383 1.6730 1.14%
2016-02-18 0 2.630 2.630 2.650 2.610 2.700 10,071,319 26,607,643 2.6419 1.657 1.657 1.670 1.645 1.701 15,984,235 1.6646 1.15%
2016-02-17 0 2.600 2.600 2.610 2.540 2.620 10,003,698 25,918,723 2.5909 1.638 1.638 1.645 1.600 1.651 15,876,914 1.6325 1.56%
2016-02-16 0 2.560 2.550 2.570 2.510 2.580 7,314,723 18,727,137 2.5602 1.613 1.607 1.619 1.581 1.626 11,609,229 1.6131 1.99%
2016-02-15 0 2.510 2.510 2.520 2.420 2.520 7,250,594 17,976,541 2.4793 1.581 1.581 1.588 1.525 1.588 11,507,450 1.5622 5.46%
2016-02-12 0 2.380 2.370 2.390 2.370 2.490 6,128,079 14,844,186 2.4223 1.500 1.493 1.506 1.493 1.569 9,725,901 1.5263 -3.64%
2016-02-11 0 2.470 2.460 2.480 2.440 2.550 5,804,000 14,391,250 2.4795 1.556 1.550 1.563 1.537 1.607 9,211,554 1.5623 -5.36%
2016-02-05 0 2.610 2.600 2.610 2.590 2.680 3,228,913 8,468,135 2.6226 1.645 1.638 1.645 1.632 1.689 5,124,622 1.6524 -2.25%
2016-02-04 0 2.670 2.660 2.670 2.530 2.680 10,211,000 26,598,020 2.6048 1.682 1.676 1.682 1.594 1.689 16,205,924 1.6413 6.80%
2016-02-03 0 2.500 2.500 2.510 2.430 2.540 5,592,265 13,882,474 2.4824 1.575 1.575 1.581 1.531 1.600 8,875,509 1.5641 -2.34%
2016-02-02 0 2.560 2.560 2.570 2.540 2.640 8,748,094 22,594,079 2.5827 1.613 1.613 1.619 1.600 1.663 13,884,139 1.6273 -2.66%
2016-02-01 0 2.630 2.610 2.620 2.570 2.660 8,131,915 21,295,012 2.6187 1.657 1.645 1.651 1.619 1.676 12,906,198 1.6500 0.00%
2016-01-29 0 2.630 2.600 2.630 2.470 2.640 14,664,712 37,726,504 2.5726 1.657 1.638 1.657 1.556 1.663 23,274,430 1.6209 4.78%
2016-01-28 0 2.510 2.510 2.520 2.460 2.590 10,741,000 27,079,985 2.5212 1.581 1.581 1.588 1.550 1.632 17,047,089 1.5885 2.03%
2016-01-27 0 2.460 2.460 2.480 2.440 2.550 9,793,280 24,358,507 2.4873 1.550 1.550 1.563 1.537 1.607 15,542,958 1.5672 -0.81%
2016-01-26 0 2.480 2.480 2.490 2.440 2.650 12,511,000 31,258,829 2.4985 1.563 1.563 1.569 1.537 1.670 19,856,264 1.5743 -5.70%
2016-01-25 0 2.630 2.620 2.640 2.610 2.720 10,539,000 28,025,285 2.6592 1.657 1.651 1.663 1.645 1.714 16,726,494 1.6755 0.77%
2016-01-22 0 2.610 2.600 2.610 2.400 2.650 24,658,330 61,568,103 2.4968 1.645 1.638 1.645 1.512 1.670 39,135,345 1.5732 12.50%
2016-01-21 0 2.320 2.310 2.330 2.310 2.480 19,450,323 46,631,675 2.3975 1.462 1.455 1.468 1.455 1.563 30,869,694 1.5106 -3.33%
2016-01-20 0 2.400 2.390 2.410 2.390 2.570 13,521,910 33,007,322 2.4410 1.512 1.506 1.518 1.506 1.619 21,460,684 1.5380 -5.88%
2016-01-19 0 2.550 2.550 2.580 2.480 2.580 9,015,200 22,816,003 2.5308 1.607 1.607 1.626 1.563 1.626 14,308,064 1.5946 2.82%
2016-01-18 0 2.480 2.470 2.480 2.470 2.580 8,651,694 21,718,106 2.5103 1.563 1.556 1.563 1.556 1.626 13,731,142 1.5817 -4.25%
2016-01-15 0 2.590 2.570 2.590 2.560 2.690 10,527,546 27,320,900 2.5952 1.632 1.619 1.632 1.613 1.695 16,708,315 1.6352 -3.36%
2016-01-14 0 2.680 2.660 2.680 2.590 2.720 8,657,257 22,952,773 2.6513 1.689 1.676 1.689 1.632 1.714 13,739,971 1.6705 -0.74%
2016-01-13 0 2.700 2.690 2.700 2.690 2.780 6,449,724 17,649,496 2.7365 1.701 1.695 1.701 1.695 1.752 10,236,386 1.7242 0.00%
2016-01-12 0 2.700 2.700 2.710 2.700 2.810 7,433,274 20,420,601 2.7472 1.701 1.701 1.708 1.701 1.771 11,797,382 1.7309 -2.53%
2016-01-11 0 2.770 2.750 2.780 2.700 2.850 14,854,453 41,245,641 2.7767 1.745 1.733 1.752 1.701 1.796 23,575,568 1.7495 -4.48%
2016-01-08 0 2.900 2.900 2.910 2.790 2.950 14,475,459 41,905,540 2.8949 1.827 1.827 1.834 1.758 1.859 22,974,065 1.8240 3.20%
2016-01-07 0 2.810 2.800 2.810 2.800 3.020 12,612,748 35,730,028 2.8329 1.771 1.764 1.771 1.764 1.903 20,017,748 1.7849 -8.17%
2016-01-06 0 3.060 3.060 3.070 2.850 3.070 15,361,981 45,298,157 2.9487 1.928 1.928 1.934 1.796 1.934 24,381,068 1.8579 6.62%
2016-01-05 0 2.870 2.870 2.880 2.800 2.900 4,861,254 13,867,993 2.8528 1.808 1.808 1.815 1.764 1.827 7,715,318 1.7975 0.35%
2016-01-04 0 2.860 2.850 2.860 2.830 2.980 5,799,791 16,751,358 2.8883 1.802 1.796 1.802 1.783 1.878 9,204,874 1.8198 -3.70%
2015-12-31 0 2.970 2.960 2.970 2.930 3.020 5,548,185 16,410,123 2.9577 1.871 1.865 1.871 1.846 1.903 8,805,549 1.8636 -1.00%
2015-12-30 0 3.000 3.000 3.010 2.980 3.090 4,532,266 13,678,776 3.0181 1.890 1.890 1.897 1.878 1.947 7,193,180 1.9016 -2.28%
2015-12-29 0 3.070 3.050 3.060 3.030 3.090 5,692,555 17,437,021 3.0631 1.934 1.922 1.928 1.909 1.947 9,034,679 1.9300 0.00%
2015-12-28 0 3.070 3.070 3.080 3.040 3.150 3,222,052 9,980,450 3.0975 1.934 1.934 1.941 1.915 1.985 5,113,733 1.9517 -1.60%
2015-12-24 0 3.120 3.110 3.130 3.110 3.160 3,480,000 10,901,275 3.1326 1.966 1.960 1.972 1.960 1.991 5,523,123 1.9738 0.97%
2015-12-23 0 3.090 3.080 3.090 3.070 3.130 4,653,124 14,413,882 3.0977 1.947 1.941 1.947 1.934 1.972 7,384,994 1.9518 0.98%
2015-12-22 0 3.060 3.050 3.060 3.030 3.100 4,465,718 13,727,932 3.0741 1.928 1.922 1.928 1.909 1.953 7,087,561 1.9369 0.33%
2015-12-21 0 3.050 3.040 3.060 2.930 3.070 9,600,538 28,933,875 3.0138 1.922 1.915 1.928 1.846 1.934 15,237,057 1.8989 4.10%
2015-12-18 0 2.930 2.910 2.940 2.910 3.000 11,190,411 32,886,302 2.9388 1.846 1.834 1.852 1.834 1.890 17,760,351 1.8517 -2.66%
2015-12-17 0 3.010 3.000 3.010 2.980 3.040 6,989,000 21,016,735 3.0071 1.897 1.890 1.897 1.878 1.915 11,092,273 1.8947 0.67%
2015-12-16 0 2.990 2.990 3.010 2.880 3.040 9,458,830 28,395,632 3.0020 1.884 1.884 1.897 1.815 1.915 15,012,151 1.8915 2.40%
2015-12-15 0 2.920 2.910 2.930 2.860 2.940 4,180,855 12,184,721 2.9144 1.840 1.834 1.846 1.802 1.852 6,635,454 1.8363 0.00%
2015-12-14 0 2.920 2.910 2.920 2.800 2.930 6,731,445 19,297,707 2.8668 1.840 1.834 1.840 1.764 1.846 10,683,506 1.8063 0.69%
2015-12-11 0 2.900 2.900 2.910 2.880 2.970 12,989,835 37,913,952 2.9187 1.827 1.827 1.834 1.815 1.871 20,616,225 1.8390 -1.69%
2015-12-10 0 2.950 2.950 2.960 2.930 3.080 12,182,882 36,502,009 2.9962 1.859 1.859 1.865 1.846 1.941 19,335,506 1.8878 -2.96%
2015-12-09 0 3.040 3.030 3.050 3.010 3.100 5,303,000 16,217,070 3.0581 1.915 1.909 1.922 1.897 1.953 8,416,415 1.9268 0.33%
2015-12-08 0 3.030 3.020 3.030 3.020 3.180 7,724,544 23,547,843 3.0484 1.909 1.903 1.909 1.903 2.004 12,259,658 1.9208 -4.11%
2015-12-07 0 3.160 3.150 3.160 3.120 3.200 3,623,000 11,416,254 3.1510 1.991 1.985 1.991 1.966 2.016 5,750,079 1.9854 -1.25%
2015-12-04 0 3.200 3.180 3.200 3.160 3.250 4,581,912 14,619,917 3.1908 2.016 2.004 2.016 1.991 2.048 7,271,973 2.0104 -1.54%
2015-12-03 0 3.250 3.240 3.250 3.160 3.260 7,117,398 22,820,803 3.2063 2.048 2.041 2.048 1.991 2.054 11,296,054 2.0202 1.56%
2015-12-02 0 3.200 3.180 3.200 3.130 3.210 8,035,947 25,537,728 3.1779 2.016 2.004 2.016 1.972 2.023 12,753,887 2.0023 0.95%
2015-12-01 0 3.170 3.160 3.170 3.140 3.200 8,786,951 27,756,509 3.1588 1.997 1.991 1.997 1.978 2.016 13,945,809 1.9903 1.60%
2015-11-30 0 3.120 3.100 3.120 3.090 3.260 21,159,836 66,624,920 3.1487 1.966 1.953 1.966 1.947 2.054 33,582,870 1.9839 -4.00%
2015-11-27 0 3.250 3.240 3.260 3.210 3.410 6,646,626 21,745,508 3.2717 2.048 2.041 2.054 2.023 2.149 10,548,890 2.0614 -3.85%
2015-11-26 0 3.380 3.360 3.380 3.300 3.410 6,065,398 20,420,092 3.3667 2.130 2.117 2.130 2.079 2.149 9,626,420 2.1213 2.11%
2015-11-25 0 3.310 3.300 3.310 3.300 3.370 6,062,340 20,181,683 3.3290 2.086 2.079 2.086 2.079 2.123 9,621,567 2.0975 -1.19%
2015-11-24 0 3.350 3.340 3.350 3.310 3.390 6,647,135 22,281,149 3.3520 2.111 2.104 2.111 2.086 2.136 10,549,698 2.1120 -1.47%
2015-11-23 0 3.400 3.390 3.420 3.370 3.490 6,784,840 23,117,645 3.4072 2.142 2.136 2.155 2.123 2.199 10,768,250 2.1468 -2.58%
2015-11-20 0 3.490 3.480 3.490 3.400 3.490 5,298,000 18,290,711 3.4524 2.199 2.193 2.199 2.142 2.199 8,408,479 2.1753 0.29%
2015-11-19 0 3.480 3.490 3.500 3.300 3.510 8,870,000 30,238,420 3.4091 2.193 2.199 2.205 2.079 2.212 14,077,616 2.1480 4.82%
2015-11-18 0 3.320 3.320 3.330 3.290 3.410 7,299,096 24,274,794 3.3257 2.092 2.092 2.098 2.073 2.149 11,584,428 2.0955 -1.48%
2015-11-17 0 3.370 3.380 3.390 3.370 3.490 10,247,404 35,187,635 3.4338 2.123 2.130 2.136 2.123 2.199 16,263,700 2.1636 -0.59%
2015-11-16 0 3.390 3.390 3.420 3.340 3.420 8,146,000 27,521,495 3.3785 2.136 2.136 2.155 2.104 2.155 12,928,553 2.1287 -1.45%
2015-11-13 0 3.440 3.430 3.450 3.430 3.500 5,673,277 19,564,630 3.4486 2.167 2.161 2.174 2.161 2.205 9,004,083 2.1729 -2.82%
2015-11-12 0 3.540 3.530 3.550 3.460 3.560 7,588,098 26,749,069 3.5251 2.230 2.224 2.237 2.180 2.243 12,043,104 2.2211 1.72%
2015-11-11 0 3.480 3.490 3.500 3.420 3.600 10,135,681 35,313,852 3.4841 2.193 2.199 2.205 2.155 2.268 16,086,384 2.1953 -2.79%
2015-11-10 0 3.580 3.570 3.590 3.540 3.630 10,259,000 36,817,629 3.5888 2.256 2.249 2.262 2.230 2.287 16,282,105 2.2612 0.00%
2015-11-09 0 3.580 3.570 3.590 3.530 3.610 8,090,000 28,894,610 3.5716 2.256 2.249 2.262 2.224 2.275 12,839,675 2.2504 0.56%
2015-11-06 0 3.560 3.550 3.560 3.530 3.610 7,103,400 25,371,240 3.5717 2.243 2.237 2.243 2.224 2.275 11,273,838 2.2505 -1.39%
2015-11-05 0 3.610 3.600 3.620 3.540 3.680 20,722,000 75,075,450 3.6230 2.275 2.268 2.281 2.230 2.319 32,887,978 2.2828 -0.55%
2015-11-04 0 3.630 3.620 3.640 3.400 3.670 20,586,340 73,881,535 3.5889 2.287 2.281 2.293 2.142 2.312 32,672,672 2.2613 7.40%
2015-11-03 0 3.380 3.360 3.370 3.340 3.420 9,376,799 31,627,340 3.3729 2.130 2.117 2.123 2.104 2.155 14,881,959 2.1252 0.30%
2015-11-02 0 3.370 3.360 3.370 3.310 3.390 9,208,730 30,971,678 3.3633 2.123 2.117 2.123 2.086 2.136 14,615,216 2.1191 1.20%
2015-10-30 0 3.330 3.330 3.340 3.300 3.490 23,052,914 77,658,039 3.3687 2.098 2.098 2.104 2.079 2.199 36,587,382 2.1225 -3.20%
2015-10-29 0 3.440 3.430 3.440 3.430 3.590 20,003,482 70,099,530 3.5044 2.167 2.161 2.167 2.161 2.262 31,747,615 2.2080 -1.99%
2015-10-28 0 3.510 3.510 3.520 3.480 3.600 9,357,821 32,967,182 3.5230 2.212 2.212 2.218 2.193 2.268 14,851,839 2.2197 -2.50%
2015-10-27 0 3.600 3.570 3.600 3.520 3.670 9,953,508 35,495,787 3.5662 2.268 2.249 2.268 2.218 2.312 15,797,257 2.2470 -1.91%
2015-10-26 0 3.670 3.650 3.670 3.630 3.740 6,525,038 24,052,976 3.6863 2.312 2.300 2.312 2.287 2.356 10,355,917 2.3226 0.82%
2015-10-23 0 3.640 3.640 3.660 3.620 3.700 11,413,285 41,770,683 3.6598 2.293 2.293 2.306 2.281 2.331 18,114,075 2.3060 0.28%
2015-10-22 0 3.630 3.630 3.660 3.590 3.670 8,223,000 29,813,590 3.6256 2.287 2.287 2.306 2.262 2.312 13,050,760 2.2844 -1.63%
2015-10-20 0 3.690 3.690 3.700 3.650 3.750 6,331,404 23,271,293 3.6755 2.325 2.325 2.331 2.300 2.363 10,048,599 2.3159 -1.07%
2015-10-19 0 3.730 3.730 3.740 3.670 3.760 6,313,510 23,422,253 3.7099 2.350 2.350 2.356 2.312 2.369 10,020,200 2.3375 -0.27%
2015-10-16 0 3.740 3.760 3.780 3.660 3.830 14,255,744 52,935,748 3.7133 2.356 2.369 2.382 2.306 2.413 22,625,355 2.3397 -1.58%
2015-10-15 0 3.800 3.790 3.810 3.710 3.840 10,584,489 40,097,304 3.7883 2.394 2.388 2.401 2.338 2.420 16,798,690 2.3869 2.15%
2015-10-14 0 3.720 3.710 3.720 3.690 3.890 22,874,023 86,204,286 3.7687 2.344 2.338 2.344 2.325 2.451 36,303,464 2.3745 -3.88%
2015-10-13 0 3.870 3.860 3.890 3.790 3.920 20,713,644 79,988,897 3.8617 2.438 2.432 2.451 2.388 2.470 32,874,717 2.4331 0.78%
2015-10-12 0 3.840 3.820 3.850 3.760 3.860 10,728,088 41,029,924 3.8245 2.420 2.407 2.426 2.369 2.432 17,026,596 2.4098 2.13%
2015-10-09 0 3.760 3.760 3.770 3.750 3.830 12,294,611 46,646,066 3.7940 2.369 2.369 2.375 2.363 2.413 19,512,832 2.3905 -0.79%
2015-10-08 0 3.790 3.780 3.790 3.580 3.820 34,534,632 128,444,748 3.7193 2.388 2.382 2.388 2.256 2.407 54,810,068 2.3435 0.53%
2015-10-07 0 3.770 3.750 3.800 3.360 3.800 26,434,000 96,032,985 3.6329 2.375 2.363 2.394 2.117 2.394 41,953,519 2.2890 11.54%
2015-10-06 0 3.380 3.360 3.380 3.330 3.490 23,096,497 78,524,268 3.3998 2.130 2.117 2.130 2.098 2.199 36,656,553 2.1422 2.11%
2015-10-05 0 3.310 3.310 3.330 3.220 3.380 17,213,000 57,226,195 3.3246 2.086 2.086 2.098 2.029 2.130 27,318,829 2.0948 3.44%
2015-10-02 0 3.200 3.200 3.210 3.140 3.230 13,634,116 43,526,008 3.1924 2.016 2.016 2.023 1.978 2.035 21,638,766 2.0115 2.24%
2015-09-30 0 3.130 3.120 3.150 2.970 3.170 16,231,283 50,037,021 3.0828 1.972 1.966 1.985 1.871 1.997 25,760,741 1.9424 4.33%
2015-09-29 0 3.000 2.990 3.000 2.970 3.170 18,345,584 55,250,786 3.0117 1.890 1.884 1.890 1.871 1.997 29,116,358 1.8976 -6.83%
2015-09-25 0 3.220 3.210 3.230 3.140 3.260 14,581,673 46,707,123 3.2031 2.029 2.023 2.035 1.978 2.054 23,142,638 2.0182 0.31%
2015-09-24 0 3.210 3.200 3.230 3.120 3.230 16,950,000 53,877,930 3.1786 2.023 2.016 2.035 1.966 2.035 26,901,420 2.0028 -0.31%
2015-09-23 0 3.220 3.210 3.220 3.110 3.220 28,234,000 89,622,540 3.1743 2.029 2.023 2.029 1.960 2.029 44,810,307 2.0000 -0.62%
2015-09-22 0 3.240 3.240 3.250 3.230 3.300 14,591,502 47,626,317 3.2640 2.041 2.041 2.048 2.035 2.079 23,158,238 2.0566 -0.31%
2015-09-21 0 3.250 3.250 3.260 3.220 3.310 17,882,469 58,181,291 3.2535 2.048 2.048 2.054 2.029 2.086 28,381,346 2.0500 -1.81%
2015-09-18 0 3.310 3.290 3.320 3.270 3.340 23,531,883 77,820,604 3.3070 2.086 2.073 2.092 2.060 2.104 37,347,556 2.0837 1.22%
2015-09-17 0 3.270 3.260 3.280 3.260 3.370 28,152,785 93,565,725 3.3235 2.060 2.054 2.067 2.054 2.123 44,681,410 2.0941 -0.91%
2015-09-16 0 3.300 3.290 3.300 3.250 3.370 24,310,468 80,240,529 3.3007 2.079 2.073 2.079 2.048 2.123 38,583,252 2.0797 -0.30%
2015-09-15 0 3.310 3.300 3.310 3.240 3.340 17,167,084 56,598,130 3.2969 2.086 2.079 2.086 2.041 2.104 27,245,955 2.0773 0.61%
2015-09-14 0 3.290 3.290 3.300 3.270 3.420 29,740,200 99,051,634 3.3306 2.073 2.073 2.079 2.060 2.155 47,200,804 2.0985 -2.37%
2015-09-11 0 3.370 3.360 3.370 3.240 3.390 134,106,953 446,160,648 3.3269 2.123 2.117 2.123 2.041 2.136 212,841,742 2.0962 0.60%
2015-09-10 0 3.350 3.340 3.360 3.290 3.470 61,033,200 206,099,259 3.3768 2.111 2.104 2.117 2.073 2.186 96,866,063 2.1277 -4.56%
2015-09-09 0 3.510 3.510 3.520 3.420 3.550 37,039,134 129,496,992 3.4962 2.212 2.212 2.218 2.155 2.237 58,784,974 2.2029 2.93%
2015-09-08 0 3.410 3.410 3.430 3.370 3.470 37,710,000 128,755,778 3.4144 2.149 2.149 2.161 2.123 2.186 59,849,709 2.1513 -0.29%
2015-09-07 0 3.420 3.410 3.430 3.360 3.560 23,706,184 81,139,151 3.4227 2.155 2.149 2.161 2.117 2.243 37,624,190 2.1566 -1.72%
2015-09-04 0 3.480 3.470 3.500 3.370 3.590 19,970,617 68,573,663 3.4337 2.193 2.186 2.205 2.123 2.262 31,695,455 2.1635 -1.69%
2015-09-02 0 3.540 3.510 3.530 3.400 3.550 20,764,592 72,484,197 3.4908 2.230 2.212 2.224 2.142 2.237 32,955,576 2.1995 0.28%
2015-09-01 0 3.530 3.520 3.530 3.470 3.670 20,639,111 72,647,489 3.5199 2.224 2.218 2.224 2.186 2.312 32,756,425 2.2178 -2.49%
2015-08-31 0 3.620 3.620 3.630 3.540 3.760 25,002,752 90,138,159 3.6051 2.281 2.281 2.287 2.230 2.369 39,681,979 2.2715 -2.16%
2015-08-28 0 3.700 3.690 3.710 3.610 3.790 39,797,635 147,365,673 3.7029 2.331 2.325 2.338 2.275 2.388 63,163,004 2.3331 2.49%
2015-08-27 0 3.610 3.610 3.620 3.560 3.700 30,010,314 108,596,360 3.6186 2.275 2.275 2.281 2.243 2.331 47,629,503 2.2800 0.28%
2015-08-26 0 3.600 3.600 3.610 3.530 3.720 33,004,741 119,710,415 3.6271 2.268 2.268 2.275 2.224 2.344 52,381,971 2.2853 1.41%
2015-08-25 0 3.550 3.550 3.580 3.400 3.700 35,965,503 128,204,249 3.5646 2.237 2.237 2.256 2.142 2.331 57,081,010 2.2460 0.85%
2015-08-24 0 3.520 3.510 3.530 3.450 3.630 57,013,082 201,216,464 3.5293 2.218 2.212 2.224 2.174 2.287 90,485,716 2.2237 -5.63%
2015-08-21 0 3.730 3.720 3.730 3.600 3.770 26,263,888 97,332,124 3.7059 2.350 2.344 2.350 2.268 2.375 41,683,534 2.3350 -1.32%
2015-08-20 0 3.780 3.760 3.780 3.720 3.820 20,551,359 77,315,308 3.7621 2.382 2.369 2.382 2.344 2.407 32,617,153 2.3704 -0.53%
2015-08-19 0 3.800 3.800 3.810 3.680 3.850 20,113,074 76,122,461 3.7847 2.394 2.394 2.401 2.319 2.426 31,921,549 2.3847 0.26%
2015-08-18 0 3.790 3.790 3.800 3.730 3.900 21,550,120 81,855,227 3.7984 2.388 2.388 2.394 2.350 2.457 34,202,291 2.3933 -1.04%
2015-08-17 0 3.830 3.820 3.840 3.730 3.840 28,554,592 108,027,201 3.7832 2.413 2.407 2.420 2.350 2.420 45,319,120 2.3837 -0.26%
2015-08-14 0 3.840 3.840 3.850 3.790 3.930 18,195,055 69,953,918 3.8447 2.420 2.420 2.426 2.388 2.476 28,877,453 2.4224 -1.29%
2015-08-13 0 3.890 3.870 3.890 3.820 3.910 23,391,220 90,665,097 3.8760 2.451 2.438 2.451 2.407 2.464 37,124,309 2.4422 1.83%
2015-08-12 0 3.820 3.810 3.820 3.750 3.870 48,999,448 187,200,297 3.8205 2.407 2.401 2.407 2.363 2.438 77,767,242 2.4072 -1.04%
2015-08-11 0 3.860 3.860 3.880 3.810 4.000 26,440,274 103,884,473 3.9290 2.432 2.432 2.445 2.401 2.520 41,963,477 2.4756 -0.77%
2015-08-10 0 3.890 3.880 3.890 3.720 3.960 48,774,938 189,501,634 3.8852 2.451 2.445 2.451 2.344 2.495 77,410,921 2.4480 5.14%
2015-08-07 0 3.700 3.700 3.710 3.590 3.770 18,987,210 70,570,415 3.7167 2.331 2.331 2.338 2.262 2.375 30,134,686 2.3418 2.78%
2015-08-06 0 3.600 3.600 3.610 3.520 3.660 38,514,121 138,019,145 3.5836 2.268 2.268 2.275 2.218 2.306 61,125,933 2.2579 -2.17%
2015-08-05 0 3.680 3.670 3.680 3.670 3.790 14,090,000 52,375,430 3.7172 2.319 2.312 2.319 2.312 2.388 22,362,302 2.3421 -0.81%
2015-08-04 0 3.710 3.700 3.710 3.660 3.800 21,240,098 79,142,911 3.7261 2.338 2.331 2.338 2.306 2.394 33,710,254 2.3477 -1.07%
2015-08-03 0 3.750 3.740 3.760 3.650 3.770 18,501,000 68,670,990 3.7117 2.363 2.356 2.369 2.300 2.375 29,363,019 2.3387 -1.06%
2015-07-31 0 3.790 3.780 3.800 3.770 3.860 13,067,829 49,923,133 3.8203 2.388 2.382 2.394 2.375 2.432 20,740,010 2.4071 -0.26%
2015-07-30 0 3.800 3.800 3.820 3.780 3.870 14,148,794 54,201,166 3.8308 2.394 2.394 2.407 2.382 2.438 22,455,614 2.4137 -0.52%
2015-07-29 0 3.820 3.800 3.820 3.790 3.860 15,796,000 60,426,300 3.8254 2.407 2.394 2.407 2.388 2.432 25,069,902 2.4103 1.33%
2015-07-28 0 3.770 3.750 3.770 3.620 3.870 20,401,977 77,104,530 3.7793 2.375 2.363 2.375 2.281 2.438 32,380,069 2.3812 1.89%
2015-07-27 0 3.700 3.680 3.710 3.650 3.850 20,351,812 75,810,549 3.7250 2.331 2.319 2.338 2.300 2.426 32,300,451 2.3470 -5.13%
2015-07-24 0 3.900 3.900 3.910 3.810 4.020 29,787,107 116,787,581 3.9207 2.457 2.457 2.464 2.401 2.533 47,275,250 2.4704 0.78%
2015-07-23 0 3.870 3.860 3.870 3.820 3.900 17,535,800 67,696,073 3.8604 2.438 2.432 2.438 2.407 2.457 27,831,146 2.4324 0.00%
2015-07-22 0 3.870 3.860 3.870 3.790 3.890 22,049,420 84,567,358 3.8354 2.438 2.432 2.438 2.388 2.451 34,994,733 2.4166 -0.77%
2015-07-21 0 3.900 3.880 3.900 3.820 3.910 15,254,964 59,234,706 3.8830 2.457 2.445 2.457 2.407 2.464 24,211,221 2.4466 0.52%
2015-07-20 0 3.880 3.870 3.880 3.830 3.950 16,415,670 63,608,081 3.8748 2.445 2.438 2.445 2.413 2.489 26,053,383 2.4415 -0.77%
2015-07-17 0 3.910 3.900 3.910 3.890 4.010 28,565,500 113,014,310 3.9563 2.464 2.457 2.464 2.451 2.527 45,336,432 2.4928 -0.51%
2015-07-16 0 3.930 3.920 3.930 3.850 4.000 26,945,500 105,727,530 3.9238 2.476 2.470 2.476 2.426 2.520 42,765,323 2.4723 0.26%
2015-07-15 0 3.920 3.900 3.920 3.870 4.030 20,036,083 78,494,760 3.9177 2.470 2.457 2.470 2.438 2.539 31,799,357 2.4684 -1.01%
2015-07-14 0 3.960 3.960 3.970 3.950 4.150 34,799,108 139,918,641 4.0208 2.495 2.495 2.501 2.489 2.615 55,229,819 2.5334 -4.35%
2015-07-13 0 4.140 4.130 4.150 4.040 4.190 28,628,305 118,069,904 4.1242 2.609 2.602 2.615 2.546 2.640 45,436,110 2.5986 1.72%
2015-07-10 0 4.070 4.050 4.070 3.990 4.160 65,782,874 270,021,424 4.1047 2.564 2.552 2.564 2.514 2.621 104,404,292 2.5863 3.56%
2015-07-09 0 3.930 3.930 3.940 3.510 3.950 51,000,813 196,124,555 3.8455 2.476 2.476 2.483 2.212 2.489 80,943,617 2.4230 8.26%
2015-07-08 0 3.630 3.620 3.630 3.450 3.850 46,731,929 168,600,837 3.6078 2.287 2.281 2.287 2.174 2.426 74,168,453 2.2732 -6.92%
2015-07-07 0 3.900 3.910 3.930 3.880 4.090 41,088,413 162,744,274 3.9608 2.457 2.464 2.476 2.445 2.577 65,211,603 2.4956 -6.47%
2015-07-06 0 4.170 4.160 4.170 3.980 4.490 33,403,669 138,701,504 4.1523 2.627 2.621 2.627 2.508 2.829 53,015,112 2.6163 -3.70%
2015-07-03 0 4.330 4.330 4.350 4.240 4.500 31,009,690 134,110,821 4.3248 2.728 2.728 2.741 2.672 2.835 49,215,617 2.7250 -2.91%
2015-07-02 0 4.460 4.450 4.460 4.390 4.600 36,491,462 163,522,136 4.4811 2.810 2.804 2.810 2.766 2.898 57,915,762 2.8234 -3.67%
2015-06-30 0 4.630 4.630 4.640 4.450 4.680 36,380,085 166,485,084 4.5763 2.917 2.917 2.924 2.804 2.949 57,738,995 2.8834 0.43%
2015-06-29 0 4.610 4.610 4.620 4.430 4.820 42,105,142 193,761,072 4.6018 2.905 2.905 2.911 2.791 3.037 66,825,258 2.8995 -3.35%
2015-06-26 0 4.770 4.770 4.780 4.710 5.000 33,795,971 163,600,543 4.8408 3.005 3.005 3.012 2.968 3.150 53,637,736 3.0501 -4.79%
2015-06-25 0 5.010 4.990 5.020 4.970 5.150 24,642,980 124,559,526 5.0546 3.157 3.144 3.163 3.131 3.245 39,110,983 3.1848 -2.34%
2015-06-24 0 5.130 5.120 5.130 4.990 5.200 34,540,599 176,522,199 5.1106 3.232 3.226 3.232 3.144 3.276 54,819,538 3.2201 1.79%
2015-06-23 0 5.040 5.040 5.070 4.930 5.110 30,946,406 155,966,343 5.0399 3.176 3.176 3.194 3.106 3.220 49,115,179 3.1755 2.86%
2015-06-22 0 4.900 4.880 4.900 4.820 4.950 10,492,780 51,201,615 4.8797 3.087 3.075 3.087 3.037 3.119 16,653,138 3.0746 0.41%
2015-06-19 0 4.880 4.870 4.890 4.850 5.060 22,904,096 113,329,878 4.9480 3.075 3.068 3.081 3.056 3.188 36,351,193 3.1176 -1.21%
2015-06-18 0 4.970 4.950 4.980 4.940 5.120 26,126,444 131,257,353 5.0239 3.112 3.100 3.119 3.094 3.206 41,720,749 3.1461 -1.39%
2015-06-17 0 5.040 5.030 5.050 4.810 5.130 48,841,851 243,288,049 4.9811 3.156 3.150 3.162 3.012 3.213 77,994,488 3.1193 5.00%
2015-06-16 0 4.800 4.790 4.800 4.790 5.000 44,036,001 215,096,880 4.8846 3.006 3.000 3.006 3.000 3.131 70,320,131 3.0588 -3.81%
2015-06-15 0 4.990 4.970 5.000 4.950 5.180 19,230,378 96,645,298 5.0257 3.125 3.112 3.131 3.100 3.244 30,708,572 3.1472 -2.92%
2015-06-12 0 5.140 5.130 5.150 5.000 5.220 45,074,420 231,101,290 5.1271 3.219 3.213 3.225 3.131 3.269 71,978,359 3.2107 2.59%
2015-06-11 0 5.010 5.000 5.020 4.950 5.090 37,022,089 185,109,623 5.0000 3.137 3.131 3.144 3.100 3.187 59,119,767 3.1311 1.21%
2015-06-10 0 4.950 4.930 4.960 4.900 5.180 81,236,790 405,501,891 4.9916 3.100 3.087 3.106 3.068 3.244 129,725,260 3.1259 -4.44%
2015-06-09 0 5.180 5.170 5.180 4.750 5.350 150,105,497 768,850,120 5.1221 3.244 3.238 3.244 2.975 3.350 239,700,198 3.2075 7.47%
2015-06-08 0 4.820 4.820 4.840 4.710 4.870 27,621,038 132,443,397 4.7950 3.018 3.018 3.031 2.950 3.050 44,107,434 3.0027 1.26%
2015-06-05 0 4.760 4.760 4.810 4.750 4.960 38,504,568 185,831,017 4.8262 2.981 2.981 3.012 2.975 3.106 61,487,106 3.0223 -3.25%
2015-06-04 0 4.920 4.920 4.940 4.730 5.090 41,083,209 201,427,319 4.9029 3.081 3.081 3.094 2.962 3.187 65,604,881 3.0703 -1.80%
2015-06-03 0 5.010 5.000 5.010 4.930 5.090 39,602,661 199,153,816 5.0288 3.137 3.131 3.137 3.087 3.187 63,240,627 3.1491 0.80%
2015-06-02 0 4.970 4.950 4.960 4.850 4.970 35,680,144 175,440,028 4.9170 3.112 3.100 3.106 3.037 3.112 56,976,845 3.0791 3.11%
2015-06-01 0 4.820 4.810 4.830 4.620 4.890 55,814,092 266,342,955 4.7720 3.018 3.012 3.025 2.893 3.062 89,128,307 2.9883 2.55%
2015-05-29 0 4.700 4.740 4.760 4.610 4.790 108,591,142 507,068,724 4.6695 2.943 2.968 2.981 2.887 3.000 173,406,829 2.9242 -0.42%
2015-05-28 0 4.720 4.720 4.730 4.640 4.960 36,169,199 172,341,632 4.7649 2.956 2.956 2.962 2.906 3.106 57,757,806 2.9839 -3.48%
2015-05-27 0 4.890 4.890 4.910 4.870 4.970 20,770,992 101,964,112 4.9090 3.062 3.062 3.075 3.050 3.112 33,168,745 3.0741 -0.61%
2015-05-26 0 4.920 4.910 4.920 4.880 5.050 37,082,644 183,499,690 4.9484 3.081 3.075 3.081 3.056 3.162 59,216,466 3.0988 1.86%
2015-05-22 0 4.830 4.810 4.830 4.750 4.850 18,069,128 86,907,022 4.8097 3.025 3.012 3.025 2.975 3.037 28,854,197 3.0119 2.11%
2015-05-21 0 4.730 4.720 4.730 4.710 4.860 15,429,110 73,636,568 4.7726 2.962 2.956 2.962 2.950 3.043 24,638,410 2.9887 -2.67%
2015-05-20 0 4.860 4.850 4.860 4.750 4.920 19,379,420 94,052,039 4.8532 3.043 3.037 3.043 2.975 3.081 30,946,574 3.0392 1.89%
2015-05-19 0 4.770 4.750 4.770 4.680 4.830 28,796,340 137,531,126 4.7760 2.987 2.975 2.987 2.931 3.025 45,984,248 2.9908 1.27%
2015-05-18 0 4.710 4.690 4.700 4.620 4.800 21,338,000 99,909,520 4.6822 2.950 2.937 2.943 2.893 3.006 34,074,187 2.9321 -1.67%
2015-05-15 0 4.790 4.780 4.800 4.660 4.850 21,264,702 101,210,778 4.7596 3.000 2.993 3.006 2.918 3.037 33,957,139 2.9805 1.70%
2015-05-14 0 4.710 4.710 4.720 4.610 4.730 32,856,737 153,162,365 4.6615 2.950 2.950 2.956 2.887 2.962 52,468,207 2.9191 -0.21%
2015-05-13 0 4.720 4.710 4.720 4.700 4.820 25,534,136 120,842,167 4.7326 2.956 2.950 2.956 2.943 3.018 40,774,905 2.9636 -1.26%
2015-05-12 0 4.780 4.770 4.780 4.750 4.880 20,095,249 96,386,805 4.7965 2.993 2.987 2.993 2.975 3.056 32,089,665 3.0037 -1.04%
2015-05-11 0 4.830 4.820 4.830 4.800 4.920 23,230,539 112,922,566 4.8610 3.025 3.018 3.025 3.006 3.081 37,096,342 3.0440 -0.41%
2015-05-08 0 4.850 4.830 4.850 4.730 4.890 23,141,695 111,673,821 4.8257 3.037 3.025 3.037 2.962 3.062 36,954,469 3.0219 2.11%
2015-05-07 0 4.750 4.740 4.750 4.740 5.030 24,747,366 119,541,263 4.8305 2.975 2.968 2.975 2.968 3.150 39,518,530 3.0249 -4.43%
2015-05-06 0 4.970 4.960 4.970 4.900 5.140 43,460,003 217,528,374 5.0053 3.112 3.106 3.112 3.068 3.219 69,400,332 3.1344 -2.17%
2015-05-05 0 5.080 5.080 5.090 5.030 5.340 40,399,933 207,583,749 5.1382 3.181 3.181 3.187 3.150 3.344 64,513,773 3.2177 -3.61%
2015-05-04 0 5.270 5.270 5.280 5.120 5.360 55,564,581 291,461,433 5.2455 3.300 3.300 3.306 3.206 3.357 88,729,869 3.2848 3.13%
2015-04-30 0 5.110 5.080 5.110 5.050 5.190 34,994,180 179,248,815 5.1222 3.200 3.181 3.200 3.162 3.250 55,881,444 3.2077 -0.20%
2015-04-29 0 5.120 5.110 5.130 5.000 5.180 33,793,841 172,691,442 5.1101 3.206 3.200 3.213 3.131 3.244 53,964,648 3.2001 -0.39%
2015-04-28 0 5.140 5.140 5.150 5.000 5.300 89,294,446 462,997,455 5.1851 3.219 3.219 3.225 3.131 3.319 142,592,355 3.2470 0.98%
2015-04-27 0 5.090 5.080 5.090 4.850 5.150 62,523,933 313,180,450 5.0090 3.187 3.181 3.187 3.037 3.225 99,843,106 3.1367 3.67%
2015-04-24 0 4.910 4.900 4.920 4.790 5.050 28,322,660 138,753,932 4.8990 3.075 3.068 3.081 3.000 3.162 45,227,839 3.0679 -1.21%
2015-04-23 0 4.970 4.950 4.970 4.950 5.140 33,623,264 169,117,995 5.0298 3.112 3.100 3.112 3.100 3.219 53,692,258 3.1498 -1.00%
2015-04-22 0 5.020 5.020 5.050 4.960 5.080 34,881,164 175,491,047 5.0311 3.144 3.144 3.162 3.106 3.181 55,700,971 3.1506 0.80%
2015-04-21 0 4.980 4.960 4.980 4.910 5.040 41,785,786 207,417,785 4.9638 3.119 3.106 3.119 3.075 3.156 66,726,811 3.1085 0.61%
2015-04-20 0 4.950 4.940 4.960 4.870 5.290 79,630,015 407,099,347 5.1124 3.100 3.094 3.106 3.050 3.313 127,159,436 3.2015 -2.17%
2015-04-17 0 5.060 5.050 5.060 5.050 5.170 42,606,766 217,231,164 5.0985 3.169 3.162 3.169 3.162 3.238 68,037,816 3.1928 0.20%
2015-04-16 0 5.050 5.040 5.050 4.820 5.130 40,406,080 202,621,833 5.0146 3.162 3.156 3.162 3.018 3.213 64,523,589 3.1403 3.06%
2015-04-15 0 4.900 4.900 4.930 4.870 5.110 43,157,069 215,065,497 4.9833 3.068 3.068 3.087 3.050 3.200 68,916,583 3.1207 -3.16%
2015-04-14 0 5.060 5.040 5.050 5.030 5.360 60,421,740 310,493,163 5.1388 3.169 3.156 3.162 3.150 3.357 96,486,160 3.2180 -5.95%
2015-04-13 0 5.380 5.350 5.380 5.240 5.440 50,325,016 269,034,095 5.3459 3.369 3.350 3.369 3.281 3.407 80,362,922 3.3477 1.51%
2015-04-10 0 5.300 5.280 5.310 5.200 5.440 80,258,846 425,420,864 5.3006 3.319 3.306 3.325 3.256 3.407 128,163,603 3.3194 0.38%
2015-04-09 0 5.280 5.270 5.290 5.000 5.600 162,838,848 863,288,515 5.3015 3.306 3.300 3.313 3.131 3.507 260,033,809 3.3199 5.60%
2015-04-08 0 5.000 4.960 4.980 4.450 5.010 117,348,309 559,687,938 4.7695 3.131 3.106 3.119 2.787 3.137 187,390,958 2.9867 12.87%
2015-04-02 0 4.430 4.430 4.440 4.290 4.460 41,418,839 182,424,342 4.4044 2.774 2.774 2.780 2.686 2.793 66,140,842 2.7581 2.07%
2015-04-01 0 4.340 4.320 4.340 4.270 4.360 26,843,046 115,981,970 4.3207 2.718 2.705 2.718 2.674 2.730 42,865,075 2.7057 1.40%
2015-03-31 0 4.280 4.280 4.290 4.270 4.400 43,086,727 186,807,668 4.3356 2.680 2.680 2.686 2.674 2.755 68,804,256 2.7151 0.00%
2015-03-30 0 4.280 4.270 4.280 4.080 4.290 67,958,531 286,802,360 4.2203 2.680 2.674 2.680 2.555 2.686 108,521,498 2.6428 6.47%
2015-03-27 0 4.020 4.000 4.020 3.990 4.060 16,301,227 65,326,854 4.0075 2.517 2.505 2.517 2.499 2.542 26,031,074 2.5096 -0.50%
2015-03-26 0 4.040 4.040 4.050 3.990 4.100 15,381,217 62,221,840 4.0453 2.530 2.530 2.536 2.499 2.568 24,561,930 2.5333 0.00%
2015-03-25 0 4.040 4.030 4.040 4.030 4.090 13,052,141 52,820,114 4.0469 2.530 2.524 2.530 2.524 2.561 20,842,680 2.5342 -1.22%
2015-03-24 0 4.090 4.070 4.090 4.030 4.110 19,971,097 81,144,859 4.0631 2.561 2.549 2.561 2.524 2.574 31,891,410 2.5444 -0.24%
2015-03-23 0 4.100 4.080 4.100 4.020 4.130 27,093,997 110,476,292 4.0775 2.568 2.555 2.568 2.517 2.586 43,265,814 2.5534 -0.73%
2015-03-20 0 4.130 4.140 4.150 4.050 4.170 58,593,702 241,609,522 4.1235 2.586 2.593 2.599 2.536 2.611 93,567,006 2.5822 0.24%
2015-03-19 0 4.120 4.100 4.120 3.990 4.140 20,275,854 83,179,192 4.1024 2.580 2.568 2.580 2.499 2.593 32,378,069 2.5690 3.00%
2015-03-18 0 4.000 3.990 4.000 3.980 4.050 14,290,908 57,460,009 4.0207 2.505 2.499 2.505 2.492 2.536 22,820,840 2.5179 0.50%
2015-03-17 0 3.980 3.980 3.990 3.980 4.030 10,592,119 42,331,630 3.9965 2.492 2.492 2.499 2.492 2.524 16,914,324 2.5027 -0.75%
2015-03-16 0 4.010 4.010 4.020 3.950 4.030 17,048,090 68,270,651 4.0046 2.511 2.511 2.517 2.474 2.524 27,223,723 2.5078 0.75%
2015-03-13 0 3.980 3.980 4.000 3.850 4.030 23,752,068 94,511,941 3.9791 2.492 2.492 2.505 2.411 2.524 37,929,160 2.4918 3.65%
2015-03-12 0 3.840 3.840 3.850 3.830 3.910 19,259,325 74,461,504 3.8663 2.405 2.405 2.411 2.398 2.449 30,754,796 2.4211 -0.78%
2015-03-11 0 3.870 3.870 3.890 3.860 3.960 20,632,860 80,447,094 3.8990 2.423 2.423 2.436 2.417 2.480 32,948,165 2.4416 -2.27%
2015-03-10 0 3.960 3.950 3.960 3.930 3.990 10,207,595 40,436,405 3.9614 2.480 2.474 2.480 2.461 2.499 16,300,286 2.4807 0.25%
2015-03-09 0 3.950 3.940 3.970 3.910 4.030 21,529,601 85,195,791 3.9571 2.474 2.467 2.486 2.449 2.524 34,380,151 2.4781 -1.00%
2015-03-06 0 3.990 3.990 4.000 3.990 4.040 14,597,243 58,598,553 4.0144 2.499 2.499 2.505 2.499 2.530 23,310,019 2.5139 0.25%
2015-03-05 0 3.980 3.980 3.990 3.980 4.040 16,555,869 66,231,493 4.0005 2.492 2.492 2.499 2.492 2.530 26,437,706 2.5052 -1.00%
2015-03-04 0 4.020 4.020 4.030 4.020 4.170 23,985,834 97,279,092 4.0557 2.517 2.517 2.524 2.517 2.611 38,302,456 2.5398 -2.19%
2015-03-03 0 4.110 4.100 4.110 4.100 4.200 13,409,944 55,439,387 4.1342 2.574 2.568 2.574 2.568 2.630 21,414,047 2.5889 -1.67%
2015-03-02 0 4.180 4.170 4.180 4.170 4.240 14,560,270 61,171,933 4.2013 2.618 2.611 2.618 2.611 2.655 23,250,978 2.6309 0.00%
2015-02-27 0 4.180 4.170 4.180 4.150 4.250 16,976,509 71,108,333 4.1886 2.618 2.611 2.618 2.599 2.661 27,109,417 2.6230 -0.95%
2015-02-26 0 4.220 4.220 4.240 4.110 4.280 24,205,235 101,982,080 4.2132 2.643 2.643 2.655 2.574 2.680 38,652,812 2.6384 1.69%
2015-02-25 0 4.150 4.140 4.150 4.090 4.170 13,491,384 55,929,205 4.1455 2.599 2.593 2.599 2.561 2.611 21,544,097 2.5960 1.72%
2015-02-24 0 4.080 4.080 4.090 4.060 4.140 6,962,315 28,486,996 4.0916 2.555 2.555 2.561 2.542 2.593 11,117,969 2.5622 -0.49%
2015-02-23 0 4.100 4.090 4.100 4.060 4.100 7,505,268 30,619,998 4.0798 2.568 2.561 2.568 2.542 2.568 11,984,999 2.5549 -0.49%
2015-02-18 0 4.120 4.100 4.120 4.100 4.150 4,220,515 17,405,292 4.1240 2.580 2.568 2.580 2.568 2.599 6,739,648 2.5825 0.24%
2015-02-17 0 4.110 4.110 4.120 4.100 4.170 9,847,000 40,589,370 4.1220 2.574 2.574 2.580 2.568 2.611 15,724,460 2.5813 -1.44%
2015-02-16 0 4.170 4.160 4.180 4.120 4.190 6,749,119 28,125,529 4.1673 2.611 2.605 2.618 2.580 2.624 10,777,521 2.6096 0.97%
2015-02-13 0 4.130 4.130 4.150 4.110 4.160 14,526,137 60,071,107 4.1354 2.586 2.586 2.599 2.574 2.605 23,196,472 2.5897 0.24%
2015-02-12 0 4.120 4.100 4.120 4.010 4.120 15,315,151 62,496,254 4.0807 2.580 2.568 2.580 2.511 2.580 24,456,431 2.5554 2.23%
2015-02-11 0 4.030 4.030 4.040 4.030 4.090 8,863,673 35,941,342 4.0549 2.524 2.524 2.530 2.524 2.561 14,154,206 2.5393 -0.49%
2015-02-10 0 4.050 4.050 4.070 4.030 4.090 17,914,497 72,708,990 4.0587 2.536 2.536 2.549 2.524 2.561 28,607,270 2.5416 -0.98%
2015-02-09 0 4.090 4.070 4.090 4.060 4.160 15,911,369 65,002,431 4.0853 2.561 2.549 2.561 2.542 2.605 25,408,518 2.5583 -1.92%
2015-02-06 0 4.170 4.150 4.170 4.120 4.280 22,346,955 93,388,395 4.1790 2.611 2.599 2.611 2.580 2.680 35,685,366 2.6170 -2.57%
2015-02-05 0 4.280 4.250 4.270 4.240 4.350 29,998,000 128,438,129 4.2816 2.680 2.661 2.674 2.655 2.724 47,903,153 2.6812 -0.23%
2015-02-04 0 4.290 4.290 4.310 4.210 4.350 26,220,862 112,766,177 4.3006 2.686 2.686 2.699 2.636 2.724 41,871,523 2.6931 2.39%
2015-02-03 0 4.190 4.190 4.200 4.140 4.210 21,783,209 91,035,967 4.1792 2.624 2.624 2.630 2.593 2.636 34,785,132 2.6171 0.72%
2015-02-02 0 4.160 4.150 4.160 4.130 4.250 21,566,313 89,680,246 4.1583 2.605 2.599 2.605 2.586 2.661 34,438,775 2.6040 -2.58%
2015-01-30 0 4.270 4.270 4.290 4.220 4.290 22,369,284 94,996,718 4.2467 2.674 2.674 2.686 2.643 2.686 35,721,022 2.6594 0.71%
2015-01-29 0 4.240 4.230 4.240 4.160 4.270 22,007,929 92,704,680 4.2123 2.655 2.649 2.655 2.605 2.674 35,143,982 2.6379 -1.17%
2015-01-28 0 4.290 4.280 4.300 4.260 4.350 16,726,053 71,980,500 4.3035 2.686 2.680 2.693 2.668 2.724 26,709,470 2.6949 -0.46%
2015-01-27 0 4.310 4.290 4.310 4.290 4.350 27,403,380 118,474,813 4.3234 2.699 2.686 2.699 2.686 2.724 43,759,860 2.7074 -1.15%
2015-01-26 0 4.360 4.340 4.360 4.290 4.440 34,070,000 148,167,942 4.3489 2.730 2.718 2.730 2.686 2.780 54,405,641 2.7234 -1.80%
2015-01-23 0 4.440 4.430 4.440 4.400 4.520 33,147,426 147,156,259 4.4394 2.780 2.774 2.780 2.755 2.831 52,932,402 2.7801 -0.22%
2015-01-22 0 4.450 4.440 4.450 4.420 4.480 23,516,000 104,750,500 4.4544 2.787 2.780 2.787 2.768 2.805 37,552,188 2.7895 0.23%
2015-01-21 0 4.440 4.440 4.450 4.390 4.490 25,855,257 115,128,961 4.4528 2.780 2.780 2.787 2.749 2.812 41,287,697 2.7885 -0.22%
2015-01-20 0 4.450 4.440 4.450 4.380 4.480 15,111,803 67,168,284 4.4448 2.787 2.780 2.787 2.743 2.805 24,131,709 2.7834 1.37%
2015-01-19 0 4.390 4.380 4.390 4.280 4.510 34,118,875 149,025,101 4.3678 2.749 2.743 2.749 2.680 2.824 54,483,688 2.7352 -3.52%
2015-01-16 0 4.550 4.540 4.550 4.530 4.620 20,666,373 94,433,558 4.5694 2.849 2.843 2.849 2.837 2.893 33,001,681 2.8615 -1.09%
2015-01-15 0 4.600 4.600 4.620 4.510 4.670 25,059,025 114,830,484 4.5824 2.881 2.881 2.893 2.824 2.924 40,016,211 2.8696 0.44%
2015-01-14 0 4.580 4.560 4.580 4.560 4.730 37,695,842 173,933,150 4.6141 2.868 2.856 2.868 2.856 2.962 60,195,669 2.8895 -2.14%
2015-01-13 0 4.680 4.670 4.680 4.660 4.790 20,966,201 98,909,956 4.7176 2.931 2.924 2.931 2.918 3.000 33,480,470 2.9543 -0.85%
2015-01-12 0 4.720 4.710 4.720 4.680 4.810 28,178,000 133,190,150 4.7267 2.956 2.950 2.956 2.931 3.012 44,996,834 2.9600 -1.26%
2015-01-09 0 4.780 4.760 4.780 4.760 5.000 38,489,136 187,093,458 4.8609 2.993 2.981 2.993 2.981 3.131 61,462,463 3.0440 -3.82%
2015-01-08 0 4.970 4.970 4.980 4.960 5.050 20,649,583 103,083,832 4.9921 3.112 3.112 3.119 3.106 3.162 32,974,869 3.1261 -0.60%
2015-01-07 0 5.000 5.000 5.010 4.900 5.010 18,971,047 94,083,789 4.9593 3.131 3.131 3.137 3.068 3.137 30,294,452 3.1056 0.60%
2015-01-06 0 4.970 4.960 4.970 4.920 5.130 25,361,698 126,942,297 5.0053 3.112 3.106 3.112 3.081 3.213 40,499,543 3.1344 -1.58%
2015-01-05 0 5.050 5.040 5.050 4.860 5.190 39,158,268 198,890,060 5.0791 3.162 3.156 3.162 3.043 3.250 62,530,985 3.1807 2.43%
2015-01-02 0 4.930 4.930 4.940 4.880 4.970 10,884,110 53,616,043 4.9261 3.087 3.087 3.094 3.056 3.112 17,380,598 3.0848 1.44%
2014-12-31 0 4.860 4.830 4.880 4.820 4.920 7,755,680 37,677,012 4.8580 3.043 3.025 3.056 3.018 3.081 12,384,876 3.0422 -0.21%
2014-12-30 0 4.870 4.850 4.870 4.800 4.930 14,717,981 71,385,118 4.8502 3.050 3.037 3.050 3.006 3.087 23,502,823 3.0373 -0.61%
2014-12-29 0 4.900 4.890 4.900 4.860 5.060 22,889,441 113,060,831 4.9394 3.068 3.062 3.068 3.043 3.169 36,551,650 3.0932 -0.81%
2014-12-24 0 4.940 4.920 4.940 4.920 5.040 8,547,012 42,528,360 4.9758 3.094 3.081 3.094 3.081 3.156 13,648,537 3.1160 -1.00%
2014-12-23 0 4.990 4.980 5.000 4.930 5.040 17,757,885 88,458,355 4.9814 3.125 3.119 3.131 3.087 3.156 28,357,180 3.1194 0.20%
2014-12-22 0 4.980 4.980 4.990 4.760 5.050 35,692,531 177,631,923 4.9767 3.119 3.119 3.125 2.981 3.162 56,996,625 3.1165 4.62%
2014-12-19 0 4.760 4.750 4.780 4.730 4.940 33,205,841 160,274,795 4.8267 2.981 2.975 2.993 2.962 3.094 53,025,684 3.0226 -0.21%
2014-12-18 0 4.770 4.760 4.810 4.760 4.900 17,697,196 85,345,836 4.8226 2.987 2.981 3.012 2.981 3.068 28,260,267 3.0200 1.06%
2014-12-17 0 4.720 4.720 4.730 4.720 4.870 20,585,198 98,268,904 4.7738 2.956 2.956 2.962 2.956 3.050 32,872,054 2.9894 -1.67%
2014-12-16 0 4.800 4.800 4.810 4.800 4.930 23,022,114 111,819,564 4.8571 3.006 3.006 3.012 3.006 3.087 36,763,512 3.0416 -2.24%
2014-12-15 0 4.910 4.900 4.920 4.860 4.960 13,206,281 64,773,493 4.9047 3.075 3.068 3.081 3.043 3.106 21,088,822 3.0715 -1.21%
2014-12-12 0 4.970 4.960 4.970 4.870 4.970 23,613,417 116,444,183 4.9313 3.112 3.106 3.112 3.050 3.112 37,707,751 3.0881 1.84%
2014-12-11 0 4.880 4.880 4.890 4.800 4.940 22,030,792 107,389,332 4.8745 3.056 3.056 3.062 3.006 3.094 35,180,492 3.0525 -0.61%
2014-12-10 0 4.910 4.900 4.930 4.850 5.030 32,466,226 159,264,405 4.9055 3.075 3.068 3.087 3.037 3.150 51,844,609 3.0720 -1.41%
2014-12-09 0 4.980 4.980 4.990 4.960 5.150 28,206,669 142,561,895 5.0542 3.119 3.119 3.125 3.106 3.225 45,042,615 3.1650 -2.16%
2014-12-08 0 5.090 5.070 5.080 5.050 5.280 37,114,966 189,803,424 5.1139 3.187 3.175 3.181 3.162 3.306 59,268,081 3.2025 -1.55%
2014-12-05 0 5.170 5.180 5.200 5.150 5.440 61,738,808 326,223,209 5.2839 3.238 3.244 3.256 3.225 3.407 98,589,357 3.3089 -2.64%
2014-12-04 0 5.310 5.320 5.330 5.030 5.340 73,691,525 385,376,464 5.2296 3.325 3.332 3.338 3.150 3.344 117,676,391 3.2749 5.57%
2014-12-03 0 5.030 5.020 5.030 4.940 5.130 61,976,822 312,793,150 5.0469 3.150 3.144 3.150 3.094 3.213 98,969,437 3.1605 2.44%
2014-12-02 0 4.910 4.880 4.920 4.800 4.930 17,993,532 88,021,287 4.8918 3.075 3.056 3.081 3.006 3.087 28,733,479 3.0634 2.08%
2014-12-01 0 4.810 4.810 4.820 4.770 4.940 38,304,071 186,256,107 4.8626 3.012 3.012 3.018 2.987 3.094 61,166,936 3.0450 -0.62%
2014-11-28 0 4.840 4.840 4.880 4.760 4.900 13,659,012 66,284,885 4.8528 3.031 3.031 3.056 2.981 3.068 21,811,779 3.0389 0.00%
2014-11-27 0 4.840 4.830 4.840 4.820 4.950 11,941,483 58,334,868 4.8851 3.031 3.025 3.031 3.018 3.100 19,069,094 3.0591 -0.82%
2014-11-26 0 4.880 4.870 4.890 4.800 4.930 12,339,192 60,208,074 4.8794 3.056 3.050 3.062 3.006 3.087 19,704,187 3.0556 1.04%
2014-11-25 0 4.830 4.810 4.840 4.780 4.920 20,380,310 98,620,042 4.8390 3.025 3.012 3.031 2.993 3.081 32,544,873 3.0303 -1.02%
2014-11-24 0 4.880 4.870 4.880 4.780 4.950 38,980,514 190,547,924 4.8883 3.056 3.050 3.056 2.993 3.100 62,247,134 3.0612 3.39%
2014-11-21 0 4.720 4.700 4.720 4.600 4.750 32,170,639 150,908,384 4.6909 2.956 2.943 2.956 2.881 2.975 51,372,593 2.9375 0.64%
2014-11-20 0 4.690 4.680 4.690 4.620 4.740 15,492,817 72,700,645 4.6925 2.937 2.931 2.937 2.893 2.968 24,740,142 2.9386 0.86%
2014-11-19 0 4.650 4.630 4.650 4.550 4.720 11,573,186 53,747,944 4.6442 2.912 2.899 2.912 2.849 2.956 18,480,969 2.9083 0.22%
2014-11-18 0 4.640 4.630 4.640 4.580 4.840 18,163,312 84,253,071 4.6386 2.906 2.899 2.906 2.868 3.031 29,004,597 2.9048 -2.32%
2014-11-17 0 4.750 4.750 4.760 4.730 4.990 28,870,464 139,683,472 4.8383 2.975 2.975 2.981 2.962 3.125 46,102,615 3.0298 -3.46%
2014-11-14 0 4.920 4.910 4.920 4.840 4.980 27,428,214 134,866,370 4.9171 3.081 3.075 3.081 3.031 3.119 43,799,517 3.0792 -1.01%
2014-11-13 0 4.970 4.960 4.970 4.800 4.980 35,245,347 173,355,099 4.9185 3.112 3.106 3.112 3.006 3.119 56,282,527 3.0801 2.69%
2014-11-12 0 4.840 4.840 4.850 4.690 4.870 21,426,601 102,921,291 4.8034 3.031 3.031 3.037 2.937 3.050 34,215,672 3.0080 2.11%
2014-11-11 0 4.740 4.740 4.750 4.730 4.850 23,558,638 112,493,355 4.7750 2.968 2.968 2.975 2.962 3.037 37,620,276 2.9902 -0.63%
2014-11-10 0 4.770 4.760 4.770 4.750 4.850 45,123,203 216,472,511 4.7974 2.987 2.981 2.987 2.975 3.037 72,056,260 3.0042 1.49%
2014-11-07 0 4.700 4.680 4.710 4.630 4.780 20,619,460 97,066,042 4.7075 2.943 2.931 2.950 2.899 2.993 32,926,766 2.9479 0.64%
2014-11-06 0 4.670 4.660 4.670 4.610 4.710 5,014,080 23,334,271 4.6537 2.924 2.918 2.924 2.887 2.950 8,006,875 2.9143 -0.21%
2014-11-05 0 4.680 4.660 4.680 4.630 4.760 10,188,890 47,524,600 4.6644 2.931 2.918 2.931 2.899 2.981 16,270,416 2.9209 -1.06%
2014-11-04 0 4.730 4.730 4.760 4.660 4.770 15,509,204 73,504,078 4.7394 2.962 2.962 2.981 2.918 2.987 24,766,310 2.9679 0.85%
2014-11-03 0 4.690 4.680 4.700 4.660 4.800 11,265,206 52,969,319 4.7020 2.937 2.931 2.943 2.918 3.006 17,989,162 2.9445 -1.26%
2014-10-31 0 4.750 4.750 4.760 4.700 4.800 15,583,576 74,110,006 4.7556 2.975 2.975 2.981 2.943 3.006 24,885,073 2.9781 1.50%
2014-10-30 0 4.680 4.670 4.680 4.640 4.720 7,815,414 36,613,181 4.6847 2.931 2.924 2.931 2.906 2.956 12,480,264 2.9337 -0.21%
2014-10-29 0 4.690 4.700 4.710 4.600 4.720 18,575,584 87,125,064 4.6903 2.937 2.943 2.950 2.881 2.956 29,662,945 2.9372 2.18%
2014-10-28 0 4.590 4.590 4.600 4.440 4.630 15,215,798 69,512,815 4.5685 2.874 2.874 2.881 2.780 2.899 24,297,776 2.8609 3.38%
2014-10-27 0 4.440 4.430 4.450 4.410 4.480 14,229,146 63,203,373 4.4418 2.780 2.774 2.787 2.762 2.805 22,722,213 2.7816 -1.33%
2014-10-24 0 4.500 4.480 4.510 4.480 4.570 13,115,286 59,125,282 4.5081 2.818 2.805 2.824 2.805 2.862 20,943,514 2.8231 -1.53%
2014-10-23 0 4.570 4.560 4.570 4.530 4.630 10,973,018 50,244,885 4.5789 2.862 2.856 2.862 2.837 2.899 17,522,573 2.8674 -0.44%
2014-10-22 0 4.590 4.580 4.590 4.580 4.700 20,477,501 94,745,693 4.6268 2.874 2.868 2.874 2.868 2.943 32,700,075 2.8974 -0.65%
2014-10-21 0 4.620 4.610 4.620 4.600 4.700 18,236,075 84,464,033 4.6317 2.893 2.887 2.893 2.881 2.943 29,120,791 2.9005 0.00%
2014-10-20 0 4.620 4.610 4.620 4.610 4.780 30,765,247 143,726,653 4.6717 2.893 2.887 2.893 2.887 2.993 49,128,353 2.9255 -1.28%
2014-10-17 0 4.680 4.670 4.690 4.570 4.750 43,517,301 203,161,301 4.6685 2.931 2.924 2.937 2.862 2.975 69,491,830 2.9235 1.30%
2014-10-16 0 4.620 4.610 4.620 4.610 4.730 22,229,000 103,605,910 4.6608 2.893 2.887 2.893 2.887 2.962 35,497,006 2.9187 -2.33%
2014-10-15 0 4.730 4.720 4.730 4.680 4.780 12,296,184 57,886,400 4.7077 2.962 2.956 2.962 2.931 2.993 19,635,508 2.9480 0.21%
2014-10-14 0 4.720 4.720 4.730 4.710 4.870 17,617,780 84,224,492 4.7807 2.956 2.956 2.962 2.950 3.050 28,133,449 2.9937 -2.28%
2014-10-13 0 4.830 4.830 4.840 4.670 4.860 26,122,696 125,264,308 4.7952 3.025 3.025 3.031 2.924 3.043 41,714,764 3.0029 1.90%
2014-10-10 0 4.740 4.730 4.740 4.630 4.790 33,515,061 158,189,120 4.7199 2.968 2.962 2.968 2.899 3.000 53,519,471 2.9557 1.07%
2014-10-09 0 4.690 4.680 4.690 4.590 4.690 19,222,258 89,490,392 4.6556 2.937 2.931 2.937 2.874 2.937 30,695,605 2.9154 3.08%
2014-10-08 0 4.550 4.550 4.560 4.480 4.600 15,663,502 71,414,404 4.5593 2.849 2.849 2.856 2.805 2.881 25,012,705 2.8551 0.22%
2014-10-07 0 4.540 4.540 4.550 4.510 4.640 15,056,393 68,830,471 4.5715 2.843 2.843 2.849 2.824 2.906 24,043,226 2.8628 -1.30%
2014-10-06 0 4.600 4.590 4.610 4.580 4.720 18,356,113 84,955,393 4.6282 2.881 2.874 2.887 2.868 2.956 29,312,477 2.8983 -1.29%
2014-10-03 0 4.660 4.660 4.680 4.480 4.690 33,698,791 155,988,022 4.6289 2.918 2.918 2.931 2.805 2.937 53,812,865 2.8987 2.64%
2014-09-30 0 4.540 4.530 4.540 4.440 4.560 23,307,814 105,197,302 4.5134 2.843 2.837 2.843 2.780 2.856 37,219,740 2.8264 1.34%
2014-09-29 0 4.480 4.470 4.480 4.390 4.490 28,061,186 124,547,452 4.4384 2.805 2.799 2.805 2.749 2.812 44,810,297 2.7794 -1.32%
2014-09-26 0 4.540 4.530 4.540 4.520 4.640 10,561,106 48,148,241 4.5590 2.843 2.837 2.843 2.831 2.906 16,864,800 2.8550 -1.09%
2014-09-25 0 4.590 4.590 4.610 4.570 4.690 10,566,089 48,891,347 4.6272 2.874 2.874 2.887 2.862 2.937 16,872,757 2.8977 -0.43%
2014-09-24 0 4.610 4.610 4.620 4.460 4.650 24,101,431 110,668,458 4.5918 2.887 2.887 2.893 2.793 2.912 38,487,050 2.8755 3.83%
2014-09-23 0 4.440 4.440 4.450 4.410 4.500 13,224,634 58,986,716 4.4604 2.780 2.780 2.787 2.762 2.818 21,118,130 2.7932 -0.89%
2014-09-22 0 4.480 4.470 4.480 4.430 4.570 27,824,583 124,736,392 4.4830 2.805 2.799 2.805 2.774 2.862 44,432,470 2.8073 -3.24%
2014-09-19 0 4.630 4.570 4.590 4.530 4.670 41,467,777 191,240,971 4.6118 2.899 2.862 2.874 2.837 2.924 66,218,990 2.8880 0.00%
2014-09-18 0 4.630 4.620 4.640 4.560 4.660 11,590,633 53,385,344 4.6059 2.899 2.893 2.906 2.856 2.918 18,508,829 2.8843 -0.64%
2014-09-17 0 4.660 4.650 4.660 4.600 4.670 14,356,913 66,720,419 4.6473 2.918 2.912 2.918 2.881 2.924 22,926,242 2.9102 2.42%
2014-09-16 0 4.550 4.550 4.560 4.540 4.660 15,124,735 69,227,935 4.5771 2.849 2.849 2.856 2.843 2.918 24,152,360 2.8663 -1.52%
2014-09-15 0 4.620 4.610 4.620 4.580 4.670 8,908,244 41,212,701 4.6264 2.893 2.887 2.893 2.868 2.924 14,225,381 2.8971 0.00%
2014-09-12 0 4.620 4.620 4.630 4.570 4.730 30,426,502 140,432,076 4.6155 2.893 2.893 2.899 2.862 2.962 48,587,418 2.8903 -1.28%
2014-09-11 0 4.680 4.680 4.690 4.670 4.810 20,879,425 98,552,622 4.7201 2.931 2.931 2.937 2.924 3.012 33,341,899 2.9558 -1.89%
2014-09-10 0 4.770 4.760 4.770 4.750 4.880 9,953,163 47,557,628 4.7781 2.987 2.981 2.987 2.975 3.056 15,893,989 2.9922 -2.05%
2014-09-08 0 4.870 4.860 4.880 4.850 4.920 12,493,818 61,035,534 4.8853 3.050 3.043 3.056 3.037 3.081 19,951,106 3.0593 -0.41%
2014-09-05 0 4.890 4.880 4.890 4.820 4.930 19,208,466 93,495,150 4.8674 3.062 3.056 3.062 3.018 3.087 30,673,581 3.0481 -0.20%
2014-09-04 0 4.900 4.900 4.910 4.830 5.000 17,723,476 87,200,880 4.9201 3.068 3.068 3.075 3.025 3.131 28,302,233 3.0811 -1.41%
2014-09-03 0 4.970 4.960 4.970 4.840 5.000 38,885,765 192,391,354 4.9476 3.112 3.106 3.112 3.031 3.131 62,095,831 3.0983 1.84%
2014-09-02 0 4.880 4.870 4.890 4.630 4.890 28,632,870 137,304,811 4.7954 3.056 3.050 3.062 2.899 3.062 45,723,206 3.0030 4.05%
2014-09-01 0 4.690 4.680 4.690 4.630 4.750 9,219,405 43,050,200 4.6695 2.937 2.931 2.937 2.899 2.975 14,722,267 2.9242 -0.64%
2014-08-29 0 4.720 4.720 4.750 4.650 4.750 13,784,394 64,916,428 4.7094 2.956 2.956 2.975 2.912 2.975 22,011,998 2.9491 0.85%
2014-08-28 0 4.680 4.680 4.700 4.640 4.760 23,186,848 109,310,367 4.7143 2.931 2.931 2.943 2.906 2.981 37,026,572 2.9522 0.65%
2014-08-27 0 4.650 4.640 4.650 4.620 4.800 17,906,380 83,967,940 4.6893 2.912 2.906 2.912 2.893 3.006 28,594,308 2.9365 -0.43%
2014-08-26 0 4.670 4.650 4.660 4.600 4.750 19,615,169 91,227,341 4.6509 2.924 2.912 2.918 2.881 2.975 31,323,036 2.9125 -0.64%
2014-08-25 0 4.700 4.690 4.700 4.650 4.790 10,165,809 47,876,520 4.7096 2.943 2.937 2.943 2.912 3.000 16,233,559 2.9492 -0.63%
2014-08-22 0 4.730 4.720 4.730 4.680 4.800 9,308,566 43,998,315 4.7266 2.962 2.956 2.962 2.931 3.006 14,864,646 2.9599 0.64%
2014-08-21 0 4.700 4.680 4.700 4.640 4.740 18,103,933 84,987,704 4.6944 2.943 2.931 2.943 2.906 2.968 28,909,776 2.9398 0.64%
2014-08-20 0 4.670 4.660 4.670 4.650 4.800 21,431,641 100,446,426 4.6868 2.924 2.918 2.924 2.912 3.006 34,223,721 2.9350 -1.89%
2014-08-19 0 4.760 4.760 4.770 4.710 4.810 22,417,802 106,604,620 4.7554 2.981 2.981 2.987 2.950 3.012 35,798,500 2.9779 -0.42%
2014-08-18 0 4.780 4.760 4.780 4.700 4.880 27,548,970 131,574,202 4.7760 2.993 2.981 2.993 2.943 3.056 43,992,350 2.9908 -0.83%
2014-08-15 0 4.820 4.810 4.820 4.810 4.910 22,689,626 109,907,028 4.8439 3.018 3.012 3.018 3.012 3.075 36,232,569 3.0334 -1.03%
2014-08-14 0 4.870 4.860 4.870 4.830 5.010 20,698,006 101,388,582 4.8985 3.050 3.043 3.050 3.025 3.137 33,052,195 3.0675 -2.99%
2014-08-13 0 5.020 5.010 5.020 4.930 5.080 37,541,051 188,124,337 5.0112 3.144 3.137 3.144 3.087 3.181 59,948,486 3.1381 1.41%
2014-08-12 0 4.950 4.940 4.950 4.900 4.960 19,550,781 96,517,249 4.9367 3.100 3.094 3.100 3.068 3.106 31,220,216 3.0915 0.20%
2014-08-11 0 4.940 4.930 4.940 4.840 4.950 21,797,516 107,000,221 4.9088 3.094 3.087 3.094 3.031 3.100 34,807,978 3.0740 1.86%
2014-08-08 0 4.850 4.850 4.860 4.720 4.900 25,024,346 120,874,815 4.8303 3.037 3.037 3.043 2.956 3.068 39,960,833 3.0248 -1.02%
2014-08-07 0 4.900 4.900 4.920 4.830 4.970 38,839,367 191,130,115 4.9210 3.068 3.068 3.081 3.025 3.112 62,021,739 3.0817 0.00%
2014-08-06 0 4.900 4.890 4.900 4.680 4.920 33,837,833 162,413,940 4.7998 3.068 3.062 3.068 2.931 3.081 54,034,898 3.0057 -0.20%
2014-08-05 0 4.910 4.900 4.910 4.810 5.010 33,594,799 164,396,029 4.8935 3.075 3.068 3.075 3.012 3.137 53,646,803 3.0644 -1.80%
2014-08-04 0 5.000 5.000 5.010 4.720 5.010 80,501,142 396,240,075 4.9222 3.131 3.131 3.137 2.956 3.137 128,550,520 3.0824 6.16%
2014-08-01 0 4.710 4.710 4.720 4.590 4.730 19,675,596 91,824,433 4.6669 2.950 2.950 2.956 2.874 2.962 31,419,531 2.9225 0.43%
2014-07-31 0 4.690 4.680 4.700 4.630 4.750 30,648,410 143,591,706 4.6851 2.937 2.931 2.943 2.899 2.975 48,941,778 2.9339 -0.21%
2014-07-30 0 4.700 4.680 4.700 4.650 4.740 33,837,918 158,795,477 4.6928 2.943 2.931 2.943 2.912 2.968 54,035,034 2.9388 0.21%
2014-07-29 0 4.690 4.680 4.690 4.620 4.740 45,888,622 214,382,670 4.6718 2.937 2.931 2.937 2.893 2.968 73,278,541 2.9256 -0.21%
2014-07-28 0 4.700 4.700 4.710 4.470 4.780 108,890,687 509,740,703 4.6812 2.943 2.943 2.950 2.799 2.993 173,885,166 2.9315 5.15%
2014-07-25 0 4.470 4.460 4.470 4.200 4.490 66,563,574 291,746,241 4.3830 2.799 2.793 2.799 2.630 2.812 106,293,921 2.7447 5.92%
2014-07-24 0 4.220 4.210 4.220 4.200 4.280 41,602,393 176,379,390 4.2396 2.643 2.636 2.643 2.630 2.680 66,433,955 2.6550 -1.17%
2014-07-23 0 4.270 4.260 4.270 4.160 4.290 32,351,969 137,750,870 4.2579 2.674 2.668 2.674 2.605 2.686 51,662,154 2.6664 2.64%
2014-07-22 0 4.160 4.150 4.170 4.070 4.170 14,185,812 58,750,376 4.1415 2.605 2.599 2.611 2.549 2.611 22,653,014 2.5935 2.21%
2014-07-21 0 4.070 4.080 4.090 4.020 4.100 16,685,050 67,796,197 4.0633 2.549 2.555 2.561 2.517 2.568 26,643,993 2.5445 -1.21%
2014-07-18 0 4.120 4.100 4.130 4.060 4.130 7,475,849 30,678,625 4.1037 2.580 2.568 2.586 2.542 2.586 11,938,020 2.5698 0.24%
2014-07-17 0 4.110 4.100 4.110 4.090 4.180 18,581,362 76,274,819 4.1049 2.574 2.568 2.574 2.561 2.618 29,672,172 2.5706 -0.72%
2014-07-16 0 4.140 4.130 4.140 4.130 4.220 26,506,194 110,508,911 4.1692 2.593 2.586 2.593 2.586 2.643 42,327,164 2.6108 -0.96%
2014-07-15 0 4.180 4.170 4.180 4.170 4.210 15,691,574 65,649,372 4.1837 2.618 2.611 2.618 2.611 2.636 25,057,533 2.6199 -0.71%
2014-07-14 0 4.210 4.200 4.210 4.170 4.250 15,390,514 64,655,814 4.2010 2.636 2.630 2.636 2.611 2.661 24,576,776 2.6308 0.00%
2014-07-11 0 4.210 4.200 4.210 4.150 4.220 12,512,099 52,351,942 4.1841 2.636 2.630 2.636 2.599 2.643 19,980,298 2.6202 0.72%
2014-07-10 0 4.180 4.180 4.190 4.160 4.250 14,638,392 61,248,724 4.1841 2.618 2.618 2.624 2.605 2.661 23,375,729 2.6202 -0.71%
2014-07-09 0 4.210 4.190 4.210 4.110 4.270 35,444,242 149,411,752 4.2154 2.636 2.624 2.636 2.574 2.674 56,600,138 2.6398 1.20%
2014-07-08 0 4.160 4.150 4.160 4.100 4.190 15,072,198 62,512,080 4.1475 2.605 2.599 2.605 2.568 2.624 24,068,465 2.5973 0.48%
2014-07-07 0 4.140 4.130 4.140 4.110 4.170 9,834,705 40,751,719 4.1437 2.593 2.586 2.593 2.574 2.611 15,704,826 2.5949 -0.48%
2014-07-04 0 4.160 4.140 4.150 4.140 4.180 9,616,369 39,989,543 4.1585 2.605 2.593 2.599 2.593 2.618 15,356,170 2.6041 0.48%
2014-07-03 0 4.140 4.130 4.140 4.100 4.170 13,490,759 55,848,611 4.1398 2.593 2.586 2.593 2.568 2.611 21,543,099 2.5924 0.98%
2014-07-02 0 4.100 4.080 4.100 4.020 4.110 19,103,765 77,991,721 4.0825 2.568 2.555 2.568 2.517 2.574 30,506,386 2.5566 1.74%
2014-06-30 0 4.030 4.020 4.040 4.010 4.130 14,208,523 57,661,232 4.0582 2.524 2.517 2.530 2.511 2.586 22,689,281 2.5413 -0.49%
2014-06-27 0 4.050 4.040 4.050 4.000 4.100 16,939,244 68,318,757 4.0332 2.536 2.530 2.536 2.505 2.568 27,049,910 2.5257 -0.25%
2014-06-26 0 4.060 4.050 4.060 4.040 4.120 8,598,191 34,971,114 4.0673 2.542 2.536 2.542 2.530 2.580 13,730,264 2.5470 0.00%
2014-06-25 0 4.060 4.060 4.070 4.040 4.120 10,105,645 41,216,887 4.0786 2.542 2.542 2.549 2.530 2.580 16,137,484 2.5541 0.25%
2014-06-24 0 4.050 4.050 4.060 4.050 4.110 10,239,672 41,741,308 4.0764 2.536 2.536 2.542 2.536 2.574 16,351,509 2.5527 0.00%
2014-06-23 0 4.050 4.040 4.060 4.030 4.150 10,472,138 42,776,396 4.0848 2.536 2.530 2.542 2.524 2.599 16,722,729 2.5580 -0.49%
2014-06-20 0 4.070 4.070 4.080 4.060 4.170 21,347,359 87,464,747 4.0972 2.549 2.549 2.555 2.542 2.611 34,089,132 2.5658 -1.21%
2014-06-19 0 4.120 4.110 4.130 4.100 4.180 10,244,000 42,305,423 4.1298 2.580 2.574 2.586 2.568 2.618 16,358,420 2.5862 -0.24%
2014-06-18 0 4.130 4.130 4.140 4.120 4.210 13,726,369 57,175,255 4.1654 2.586 2.586 2.593 2.580 2.636 21,919,340 2.6084 -1.90%
2014-06-17 0 4.210 4.200 4.210 4.190 4.230 10,265,696 43,176,792 4.2059 2.636 2.630 2.636 2.624 2.649 16,393,066 2.6338 0.48%
2014-06-16 0 4.190 4.180 4.200 4.180 4.230 16,233,744 68,169,309 4.1992 2.624 2.618 2.630 2.618 2.649 25,923,312 2.6297 -0.48%
2014-06-13 0 4.210 4.200 4.220 4.200 4.280 10,775,476 45,583,948 4.2303 2.636 2.630 2.643 2.630 2.680 17,207,123 2.6491 -1.17%
2014-06-12 0 4.260 4.250 4.270 4.220 4.290 8,780,187 37,400,779 4.2597 2.668 2.661 2.674 2.643 2.686 14,020,889 2.6675 0.47%
2014-06-11 0 4.240 4.230 4.240 4.210 4.300 18,128,266 76,861,161 4.2399 2.655 2.649 2.655 2.636 2.693 28,948,633 2.6551 -1.40%
2014-06-10 0 4.300 4.290 4.310 4.260 4.340 18,340,871 79,061,471 4.3107 2.693 2.686 2.699 2.668 2.718 29,288,137 2.6994 0.47%
2014-06-09 0 4.280 4.280 4.290 4.240 4.320 17,130,731 73,325,403 4.2803 2.680 2.680 2.686 2.655 2.705 27,355,691 2.6804 0.47%
2014-06-06 0 4.260 4.250 4.280 4.240 4.410 34,145,777 146,378,903 4.2869 2.668 2.661 2.680 2.655 2.762 54,526,647 2.6845 -1.84%
2014-06-05 0 4.340 4.330 4.340 4.330 4.420 14,841,766 64,620,992 4.3540 2.718 2.712 2.718 2.712 2.768 23,700,493 2.7266 -0.69%
2014-06-04 0 4.370 4.360 4.370 4.330 4.440 16,066,653 70,240,669 4.3718 2.737 2.730 2.737 2.712 2.780 25,656,488 2.7377 0.00%
2014-06-03 0 4.370 4.370 4.380 4.370 4.450 20,821,376 91,761,140 4.4071 2.737 2.737 2.743 2.737 2.787 33,249,202 2.7598 -1.13%
2014-05-30 0 4.420 4.420 4.430 4.300 4.450 26,824,505 118,376,757 4.4130 2.768 2.768 2.774 2.693 2.787 42,835,468 2.7635 2.31%
2014-05-29 0 4.320 4.310 4.320 4.290 4.380 21,933,725 95,261,378 4.3431 2.705 2.699 2.705 2.686 2.743 35,025,488 2.7198 -0.23%
2014-05-28 0 4.330 4.320 4.330 4.270 4.370 24,881,146 107,163,458 4.3070 2.712 2.705 2.712 2.674 2.737 39,732,160 2.6971 1.17%
2014-05-27 0 4.280 4.270 4.280 4.270 4.370 8,976,699 38,437,529 4.2819 2.680 2.674 2.680 2.674 2.737 14,334,695 2.6814 -1.38%
2014-05-26 0 4.340 4.330 4.340 4.280 4.410 10,302,399 44,493,001 4.3187 2.718 2.712 2.718 2.680 2.762 16,451,677 2.7045 -0.46%
2014-05-23 0 4.360 4.350 4.360 4.340 4.430 12,898,741 56,475,041 4.3783 2.730 2.724 2.730 2.718 2.774 20,597,718 2.7418 -1.13%
2014-05-22 0 4.410 4.410 4.430 4.400 4.500 16,359,778 72,789,361 4.4493 2.762 2.762 2.774 2.755 2.818 26,124,573 2.7862 0.23%
2014-05-21 0 4.400 4.390 4.400 4.350 4.520 22,035,240 97,994,510 4.4472 2.755 2.749 2.755 2.724 2.831 35,187,595 2.7849 0.69%
2014-05-20 0 4.370 4.350 4.360 4.330 4.460 15,803,068 69,326,050 4.3869 2.737 2.724 2.730 2.712 2.793 25,235,575 2.7472 1.16%
2014-05-19 0 4.320 4.310 4.320 4.230 4.330 9,486,113 40,502,753 4.2697 2.705 2.699 2.705 2.649 2.712 15,148,167 2.6738 0.70%
2014-05-16 0 4.290 4.280 4.290 4.220 4.300 17,134,131 72,935,996 4.2568 2.686 2.680 2.686 2.643 2.693 27,361,120 2.6657 -0.92%
2014-05-15 0 4.330 4.320 4.330 4.250 4.400 23,085,902 99,138,375 4.2943 2.712 2.705 2.712 2.661 2.755 36,865,374 2.6892 -0.41%
2014-05-14 0 4.450 4.430 4.450 4.400 4.520 23,209,433 103,491,882 4.4590 2.723 2.711 2.723 2.692 2.766 37,931,892 2.7284 1.37%
2014-05-13 0 4.390 4.370 4.400 4.350 4.460 13,334,156 58,798,539 4.4096 2.686 2.674 2.692 2.662 2.729 21,792,422 2.6981 0.00%
2014-05-12 0 4.390 4.390 4.410 4.210 4.540 31,520,345 139,775,368 4.4344 2.686 2.686 2.698 2.576 2.778 51,514,672 2.7133 2.81%
2014-05-09 0 4.270 4.260 4.270 4.220 4.380 14,544,653 62,303,955 4.2836 2.613 2.607 2.613 2.582 2.680 23,770,775 2.6210 -1.16%
2014-05-08 0 4.320 4.310 4.320 4.200 4.350 24,905,361 107,331,962 4.3096 2.643 2.637 2.643 2.570 2.662 40,703,599 2.6369 1.65%
2014-05-07 0 4.250 4.240 4.250 4.190 4.260 11,521,000 48,680,960 4.2254 2.600 2.594 2.600 2.564 2.607 18,829,126 2.5854 -0.70%
2014-05-05 0 4.280 4.260 4.280 4.210 4.320 10,791,076 45,942,492 4.2575 2.619 2.607 2.619 2.576 2.643 17,636,188 2.6050 0.00%
2014-05-02 0 4.280 4.270 4.280 4.180 4.340 22,596,615 96,351,634 4.2640 2.619 2.613 2.619 2.558 2.656 36,930,345 2.6090 2.15%
2014-04-30 0 4.190 4.170 4.200 4.130 4.250 17,304,400 72,492,554 4.1893 2.564 2.552 2.570 2.527 2.600 28,281,114 2.5633 0.00%
2014-04-29 0 4.190 4.190 4.210 4.100 4.220 23,755,046 99,232,784 4.1773 2.564 2.564 2.576 2.509 2.582 38,823,604 2.5560 0.72%
2014-04-28 0 4.160 4.150 4.160 4.120 4.220 19,927,216 82,690,124 4.1496 2.545 2.539 2.545 2.521 2.582 32,567,664 2.5390 -0.48%
2014-04-25 0 4.180 4.170 4.180 4.150 4.250 14,451,146 60,319,615 4.1740 2.558 2.552 2.558 2.539 2.600 23,617,953 2.5540 -2.11%
2014-04-24 0 4.270 4.250 4.270 4.220 4.290 10,333,378 43,892,684 4.2477 2.613 2.600 2.613 2.582 2.625 16,888,158 2.5990 0.47%
2014-04-23 0 4.250 4.240 4.250 4.220 4.340 21,480,787 91,597,219 4.2641 2.600 2.594 2.600 2.582 2.656 35,106,712 2.6091 -2.97%
2014-04-22 0 4.380 4.370 4.380 4.260 4.400 23,332,174 101,744,554 4.3607 2.680 2.674 2.680 2.607 2.692 38,132,491 2.6682 1.39%
2014-04-17 0 4.320 4.310 4.320 4.310 4.440 28,921,229 125,633,274 4.3440 2.643 2.637 2.643 2.637 2.717 47,266,856 2.6580 -1.59%
2014-04-16 0 4.390 4.390 4.400 4.390 4.570 26,013,807 116,066,839 4.4617 2.686 2.686 2.692 2.686 2.796 42,515,167 2.7300 -2.44%
2014-04-15 0 4.500 4.500 4.510 4.450 4.600 24,148,356 108,797,217 4.5054 2.753 2.753 2.760 2.723 2.815 39,466,403 2.7567 -1.75%
2014-04-14 0 4.580 4.570 4.590 4.510 4.640 23,669,591 108,469,368 4.5826 2.802 2.796 2.808 2.760 2.839 38,683,942 2.8040 1.10%
2014-04-11 0 4.530 4.520 4.530 4.440 4.580 24,919,226 112,518,924 4.5153 2.772 2.766 2.772 2.717 2.802 40,726,259 2.7628 0.00%
2014-04-10 0 4.530 4.520 4.530 4.400 4.670 46,341,165 209,944,795 4.5304 2.772 2.766 2.772 2.692 2.857 75,736,795 2.7720 1.80%
2014-04-09 0 4.450 4.440 4.450 4.420 4.550 29,607,183 132,867,538 4.4877 2.723 2.717 2.723 2.704 2.784 48,387,932 2.7459 -1.33%
2014-04-08 0 4.510 4.500 4.520 4.410 4.540 43,689,196 197,051,287 4.5103 2.760 2.753 2.766 2.698 2.778 71,402,600 2.7597 2.04%
2014-04-07 0 4.420 4.400 4.420 4.320 4.420 22,406,452 98,273,391 4.3859 2.704 2.692 2.704 2.643 2.704 36,619,555 2.6836 1.38%
2014-04-04 0 4.360 4.340 4.360 4.260 4.380 26,560,529 115,580,456 4.3516 2.668 2.656 2.668 2.607 2.680 43,408,691 2.6626 0.69%
2014-04-03 0 4.330 4.310 4.320 4.300 4.450 41,124,557 179,526,405 4.3654 2.649 2.637 2.643 2.631 2.723 67,211,131 2.6711 0.70%
2014-04-02 0 4.300 4.300 4.310 4.220 4.320 23,762,135 101,679,136 4.2790 2.631 2.631 2.637 2.582 2.643 38,835,190 2.6182 0.23%
2014-04-01 0 4.290 4.270 4.280 4.260 4.390 31,674,164 136,427,324 4.3072 2.625 2.613 2.619 2.607 2.686 51,766,063 2.6355 -1.83%
2014-03-31 0 4.370 4.360 4.380 4.270 4.390 31,596,373 137,252,033 4.3439 2.674 2.668 2.680 2.613 2.686 51,638,927 2.6579 2.58%
2014-03-28 0 4.260 4.260 4.270 4.240 4.380 31,434,593 135,653,910 4.3154 2.607 2.607 2.613 2.594 2.680 51,374,525 2.6405 0.00%
2014-03-27 0 4.260 4.250 4.260 4.130 4.290 28,401,642 119,562,582 4.2097 2.607 2.600 2.607 2.527 2.625 46,417,679 2.5758 -0.23%
2014-03-26 0 4.270 4.270 4.280 4.240 4.300 36,756,651 156,916,734 4.2691 2.613 2.613 2.619 2.594 2.631 60,072,528 2.6121 0.00%
2014-03-25 0 4.270 4.260 4.280 4.180 4.330 37,504,551 159,682,239 4.2577 2.613 2.607 2.619 2.558 2.649 61,294,844 2.6051 0.47%
2014-03-24 0 4.250 4.250 4.270 4.250 4.400 42,402,655 182,348,142 4.3004 2.600 2.600 2.613 2.600 2.692 69,299,966 2.6313 -0.70%
2014-03-21 0 4.280 4.280 4.300 4.040 4.300 79,005,520 332,740,663 4.2116 2.619 2.619 2.631 2.472 2.631 129,121,157 2.5770 5.94%
2014-03-20 0 4.040 4.030 4.050 3.960 4.080 44,829,003 180,804,466 4.0332 2.472 2.466 2.478 2.423 2.496 73,265,422 2.4678 1.25%
2014-03-19 0 3.990 3.990 4.000 3.930 4.040 38,633,945 153,825,593 3.9816 2.441 2.441 2.447 2.405 2.472 63,140,647 2.4362 0.76%
2014-03-18 0 3.960 3.960 3.980 3.920 4.020 27,256,749 108,325,605 3.9743 2.423 2.423 2.435 2.399 2.460 44,546,545 2.4317 0.51%
2014-03-17 0 3.940 3.940 3.950 3.900 3.970 29,809,476 117,607,540 3.9453 2.411 2.411 2.417 2.386 2.429 48,718,546 2.4140 1.03%
2014-03-14 0 3.900 3.880 3.910 3.750 3.930 47,706,795 184,636,824 3.8702 2.386 2.374 2.392 2.295 2.405 77,968,686 2.3681 3.45%
2014-03-13 0 3.770 3.760 3.780 3.740 3.880 38,803,386 147,814,691 3.8093 2.307 2.301 2.313 2.288 2.374 63,417,570 2.3308 -0.26%
2014-03-12 0 3.780 3.780 3.800 3.720 3.810 35,045,840 131,828,283 3.7616 2.313 2.313 2.325 2.276 2.331 57,276,497 2.3016 -0.53%
2014-03-11 0 3.800 3.790 3.810 3.720 3.820 34,765,129 130,956,885 3.7669 2.325 2.319 2.331 2.276 2.337 56,817,722 2.3049 -0.26%
2014-03-10 0 3.810 3.810 3.820 3.720 3.820 73,870,018 278,646,673 3.7721 2.331 2.331 2.337 2.276 2.337 120,728,048 2.3081 -0.26%
2014-03-07 0 3.820 3.820 3.840 3.800 3.900 144,975,953 555,518,500 3.8318 2.337 2.337 2.350 2.325 2.386 236,938,670 2.3446 -2.05%
2014-03-06 0 3.900 3.890 3.900 3.860 3.940 24,581,509 95,567,205 3.8878 2.386 2.380 2.386 2.362 2.411 40,174,318 2.3788 -0.76%
2014-03-05 0 3.930 3.920 3.930 3.900 3.960 17,424,751 68,467,531 3.9293 2.405 2.399 2.405 2.386 2.423 28,477,808 2.4042 -1.26%
2014-03-04 0 3.980 3.970 3.990 3.880 3.990 21,996,160 86,786,122 3.9455 2.435 2.429 2.441 2.374 2.441 35,949,002 2.4141 1.53%
2014-03-03 0 3.920 3.920 3.930 3.890 3.960 24,191,387 94,972,971 3.9259 2.399 2.399 2.405 2.380 2.423 39,536,730 2.4021 -1.26%
2014-02-28 0 3.970 3.960 3.980 3.910 3.990 20,605,912 81,428,413 3.9517 2.429 2.423 2.435 2.392 2.441 33,676,877 2.4179 0.00%
2014-02-27 0 3.970 3.970 3.980 3.910 3.980 14,876,460 58,700,887 3.9459 2.429 2.429 2.435 2.392 2.435 24,313,057 2.4144 0.51%
2014-02-26 0 3.950 3.950 3.970 3.920 3.990 15,166,587 59,955,979 3.9532 2.417 2.417 2.429 2.399 2.441 24,787,221 2.4188 0.00%
2014-02-25 0 3.950 3.950 3.960 3.930 4.040 14,358,977 57,142,749 3.9796 2.417 2.417 2.423 2.405 2.472 23,467,319 2.4350 -0.50%
2014-02-24 0 3.970 3.950 3.960 3.890 4.000 16,185,564 63,662,022 3.9333 2.429 2.417 2.423 2.380 2.447 26,452,566 2.4066 0.00%
2014-02-21 0 3.970 3.980 3.990 3.960 4.100 28,553,689 114,482,193 4.0094 2.429 2.435 2.441 2.423 2.509 46,666,174 2.4532 0.76%
2014-02-20 0 3.940 3.940 3.950 3.910 4.090 27,130,463 107,733,608 3.9709 2.411 2.411 2.417 2.392 2.503 44,340,152 2.4297 -1.99%
2014-02-19 0 4.020 4.010 4.020 3.990 4.050 13,471,050 54,179,974 4.0220 2.460 2.454 2.460 2.441 2.478 22,016,152 2.4609 -0.25%
2014-02-18 0 4.030 4.020 4.030 3.990 4.060 11,999,493 48,178,510 4.0150 2.466 2.460 2.466 2.441 2.484 19,611,141 2.4567 -0.98%
2014-02-17 0 4.070 4.060 4.070 3.990 4.070 23,328,485 94,045,077 4.0313 2.490 2.484 2.490 2.441 2.490 38,126,462 2.4667 2.78%
2014-02-14 0 3.960 3.950 3.960 3.940 3.980 26,569,114 105,053,366 3.9540 2.423 2.417 2.423 2.411 2.435 43,422,722 2.4193 1.02%
2014-02-13 0 3.920 3.910 3.920 3.900 4.000 47,529,748 186,865,611 3.9316 2.399 2.392 2.399 2.386 2.447 77,679,333 2.4056 -3.92%
2014-02-12 0 4.080 4.070 4.090 4.040 4.110 27,017,868 110,030,497 4.0725 2.496 2.490 2.503 2.472 2.515 44,156,135 2.4919 0.25%
2014-02-11 0 4.070 4.060 4.070 4.000 4.090 24,028,167 97,435,249 4.0550 2.490 2.484 2.490 2.447 2.503 39,269,974 2.4812 0.74%
2014-02-10 0 4.040 4.030 4.040 4.000 4.120 31,452,505 127,180,148 4.0436 2.472 2.466 2.472 2.447 2.521 51,403,799 2.4741 -0.74%
2014-02-07 0 4.070 4.050 4.070 4.020 4.150 41,083,652 167,955,622 4.0881 2.490 2.478 2.490 2.460 2.539 67,144,279 2.5014 1.75%
2014-02-06 0 4.000 3.990 4.000 3.850 4.060 53,632,730 214,055,376 3.9911 2.447 2.441 2.447 2.356 2.484 87,653,624 2.4421 2.83%
2014-02-05 0 3.890 3.890 3.900 3.800 3.930 34,873,674 134,423,409 3.8546 2.380 2.380 2.386 2.325 2.405 56,995,121 2.3585 -0.26%
2014-02-04 0 3.900 3.900 3.910 3.770 3.910 42,794,291 164,183,878 3.8366 2.386 2.386 2.392 2.307 2.392 69,940,029 2.3475 0.52%
2014-01-30 0 3.880 3.870 3.910 3.830 3.910 26,538,920 102,837,528 3.8750 2.374 2.368 2.392 2.343 2.392 43,373,375 2.3710 -1.27%
2014-01-29 0 3.930 3.930 3.940 3.910 3.990 22,361,050 88,041,016 3.9372 2.405 2.405 2.411 2.392 2.441 36,545,353 2.4091 -0.25%
2014-01-28 0 3.940 3.930 3.940 3.860 4.010 48,779,837 191,412,033 3.9240 2.411 2.405 2.411 2.362 2.454 79,722,392 2.4010 0.25%
2014-01-27 0 3.930 3.930 3.940 3.780 3.990 70,722,157 274,401,262 3.8800 2.405 2.405 2.411 2.313 2.441 115,583,402 2.3741 -2.00%
2014-01-24 0 4.010 4.000 4.010 3.960 4.080 42,048,722 169,261,531 4.0254 2.454 2.447 2.454 2.423 2.496 68,721,523 2.4630 -1.47%
2014-01-23 0 4.070 4.070 4.080 4.060 4.210 25,394,842 103,979,083 4.0945 2.490 2.490 2.496 2.484 2.576 41,503,573 2.5053 -2.16%
2014-01-22 0 4.160 4.150 4.160 4.140 4.220 25,347,967 105,497,522 4.1620 2.545 2.539 2.545 2.533 2.582 41,426,964 2.5466 0.73%
2014-01-21 0 4.130 4.130 4.140 4.120 4.220 22,770,134 94,564,670 4.1530 2.527 2.527 2.533 2.521 2.582 37,213,932 2.5411 -0.24%
2014-01-20 0 4.140 4.130 4.140 4.120 4.200 24,380,930 101,258,278 4.1532 2.533 2.527 2.533 2.521 2.570 39,846,506 2.5412 -1.19%
2014-01-17 0 4.190 4.190 4.200 4.140 4.260 35,221,161 147,897,582 4.1991 2.564 2.564 2.570 2.533 2.607 57,563,029 2.5693 0.00%
2014-01-16 0 4.190 4.180 4.190 4.140 4.340 59,694,270 250,849,056 4.2022 2.564 2.558 2.564 2.533 2.656 97,560,186 2.5712 -3.01%
2014-01-15 0 4.320 4.310 4.320 4.240 4.330 35,893,735 153,711,627 4.2824 2.643 2.637 2.643 2.594 2.649 58,662,238 2.6203 2.13%
2014-01-14 0 4.230 4.230 4.240 4.170 4.280 33,950,311 143,309,627 4.2212 2.588 2.588 2.594 2.552 2.619 55,486,040 2.5828 0.48%
2014-01-13 0 4.210 4.210 4.220 4.200 4.340 34,302,252 145,695,195 4.2474 2.576 2.576 2.582 2.570 2.656 56,061,228 2.5989 -0.94%
2014-01-10 0 4.250 4.250 4.260 4.100 4.260 43,551,883 183,058,159 4.2032 2.600 2.600 2.607 2.509 2.607 71,178,185 2.5718 2.16%
2014-01-09 0 4.160 4.160 4.170 4.110 4.270 50,006,749 208,975,088 4.1789 2.545 2.545 2.552 2.515 2.613 81,727,572 2.5570 -1.19%
2014-01-08 0 4.210 4.210 4.220 4.150 4.250 78,299,100 328,885,443 4.2004 2.576 2.576 2.582 2.539 2.600 127,966,633 2.5701 0.96%
2014-01-07 0 4.170 4.170 4.180 4.030 4.290 73,732,946 307,402,784 4.1691 2.552 2.552 2.558 2.466 2.625 120,504,027 2.5510 2.71%
2014-01-06 0 4.060 4.050 4.060 4.010 4.120 52,662,693 213,687,005 4.0577 2.484 2.478 2.484 2.454 2.521 86,068,263 2.4828 -1.46%
2014-01-03 0 4.120 4.120 4.130 4.030 4.190 85,367,513 349,499,136 4.0941 2.521 2.521 2.527 2.466 2.564 139,518,759 2.5050 -1.44%
2014-01-02 0 4.180 4.170 4.180 4.160 4.380 75,312,609 317,453,643 4.2151 2.558 2.552 2.558 2.545 2.680 123,085,719 2.5791 -4.13%
2013-12-31 0 4.360 4.360 4.370 4.310 4.420 56,781,483 247,293,646 4.3552 2.668 2.668 2.674 2.637 2.704 92,799,728 2.6648 0.46%
2013-12-30 0 4.340 4.330 4.350 4.320 4.480 39,343,405 172,104,487 4.3744 2.656 2.649 2.662 2.643 2.741 64,300,140 2.6766 -2.47%
2013-12-27 0 4.450 4.440 4.450 4.430 4.490 21,960,291 97,773,902 4.4523 2.723 2.717 2.723 2.711 2.747 35,890,381 2.7242 -0.67%
2013-12-24 0 4.480 4.470 4.480 4.390 4.500 25,319,394 112,611,774 4.4476 2.741 2.735 2.741 2.686 2.753 41,380,266 2.7214 1.13%
2013-12-23 0 4.430 4.430 4.450 4.370 4.500 24,453,955 108,170,961 4.4235 2.711 2.711 2.723 2.674 2.753 39,965,853 2.7066 0.23%
2013-12-20 0 4.420 4.410 4.420 4.360 4.500 31,627,880 139,433,712 4.4086 2.704 2.698 2.704 2.668 2.753 51,690,419 2.6975 -0.67%
2013-12-19 0 4.450 4.430 4.440 4.410 4.630 37,680,903 169,723,183 4.5042 2.723 2.711 2.717 2.698 2.833 61,583,062 2.7560 -2.41%
2013-12-18 0 4.560 4.550 4.560 4.550 4.630 34,289,951 157,213,725 4.5848 2.790 2.784 2.790 2.784 2.833 56,041,124 2.8053 -0.65%
2013-12-17 0 4.590 4.580 4.590 4.570 4.680 33,044,505 152,380,954 4.6114 2.808 2.802 2.808 2.796 2.864 54,005,653 2.8216 -0.43%
2013-12-16 0 4.610 4.610 4.620 4.580 4.680 41,022,690 189,428,080 4.6176 2.821 2.821 2.827 2.802 2.864 67,044,647 2.8254 -1.71%
2013-12-13 0 4.690 4.680 4.690 4.610 4.770 34,392,583 161,450,715 4.6943 2.870 2.864 2.870 2.821 2.919 56,208,859 2.8723 0.64%
2013-12-12 0 4.660 4.660 4.670 4.650 4.740 38,392,754 179,639,585 4.6790 2.851 2.851 2.857 2.845 2.900 62,746,462 2.8629 -1.48%
2013-12-11 0 4.730 4.720 4.730 4.700 4.900 67,494,483 320,209,531 4.7442 2.894 2.888 2.894 2.876 2.998 110,308,315 2.9029 -3.86%
2013-12-10 0 4.920 4.910 4.920 4.900 5.050 50,219,592 247,568,660 4.9297 3.010 3.004 3.010 2.998 3.090 82,075,428 3.0164 -2.38%
2013-12-09 0 5.040 5.030 5.040 5.010 5.150 22,443,597 113,484,183 5.0564 3.084 3.078 3.084 3.065 3.151 36,680,263 3.0939 -0.40%
2013-12-06 0 5.060 5.060 5.070 5.060 5.150 19,269,685 98,110,863 5.0915 3.096 3.096 3.102 3.096 3.151 31,493,040 3.1153 -1.75%
2013-12-05 0 5.150 5.130 5.140 5.060 5.150 29,058,628 148,251,635 5.1018 3.151 3.139 3.145 3.096 3.151 47,491,412 3.1217 0.78%
2013-12-04 0 5.110 5.100 5.110 5.050 5.150 37,855,011 193,550,701 5.1129 3.127 3.121 3.127 3.090 3.151 61,867,612 3.1285 -1.16%
2013-12-03 0 5.170 5.160 5.170 5.150 5.190 25,510,678 132,012,667 5.1748 3.163 3.157 3.163 3.151 3.176 41,692,888 3.1663 -1.15%
2013-12-02 0 5.230 5.220 5.230 5.150 5.260 39,203,752 204,203,225 5.2088 3.200 3.194 3.200 3.151 3.218 64,071,901 3.1871 0.58%
2013-11-29 0 5.200 5.190 5.200 5.150 5.240 26,998,238 140,313,681 5.1971 3.182 3.176 3.182 3.151 3.206 44,124,053 3.1800 0.19%
2013-11-28 0 5.190 5.180 5.190 5.130 5.240 88,622,786 460,641,809 5.1978 3.176 3.169 3.176 3.139 3.206 144,838,952 3.1804 1.57%
2013-11-27 0 5.110 5.110 5.120 5.010 5.190 42,270,031 216,245,931 5.1158 3.127 3.127 3.133 3.065 3.176 69,083,215 3.1302 1.79%
2013-11-26 0 5.020 5.020 5.030 5.010 5.150 40,318,272 205,227,682 5.0902 3.072 3.072 3.078 3.065 3.151 65,893,395 3.1145 -1.57%
2013-11-25 0 5.100 5.090 5.100 5.080 5.230 42,983,054 221,575,188 5.1549 3.121 3.114 3.121 3.108 3.200 70,248,530 3.1542 -0.78%
2013-11-22 0 5.140 5.140 5.150 5.110 5.260 96,743,147 501,688,401 5.1858 3.145 3.145 3.151 3.127 3.218 158,110,308 3.1730 0.98%
2013-11-21 0 5.090 5.080 5.090 4.910 5.100 93,731,703 471,333,062 5.0285 3.114 3.108 3.114 3.004 3.121 153,188,612 3.0768 3.04%
2013-11-20 0 4.940 4.930 4.940 4.870 4.950 33,290,896 163,666,020 4.9162 3.023 3.017 3.023 2.980 3.029 54,408,338 3.0081 1.65%
2013-11-19 0 4.860 4.850 4.860 4.830 4.970 75,674,917 370,895,029 4.9012 2.974 2.968 2.974 2.955 3.041 123,677,850 2.9989 -0.61%
2013-11-18 0 4.890 4.890 4.920 4.860 4.940 108,337,995 530,130,615 4.8933 2.992 2.992 3.010 2.974 3.023 177,060,126 2.9941 2.09%
2013-11-15 0 4.790 4.790 4.800 4.680 4.830 52,622,522 251,771,074 4.7845 2.931 2.931 2.937 2.864 2.955 86,002,610 2.9275 2.79%
2013-11-14 0 4.660 4.650 4.670 4.630 4.720 26,154,985 122,092,302 4.6680 2.851 2.845 2.857 2.833 2.888 42,745,898 2.8562 0.22%
2013-11-13 0 4.650 4.640 4.650 4.610 4.750 32,334,768 150,623,825 4.6583 2.845 2.839 2.845 2.821 2.906 52,845,708 2.8503 -1.27%
2013-11-12 0 4.710 4.710 4.720 4.660 4.760 18,142,797 85,460,021 4.7104 2.882 2.882 2.888 2.851 2.913 29,651,333 2.8822 0.00%
2013-11-11 0 4.710 4.710 4.720 4.630 4.750 32,003,303 150,125,304 4.6909 2.882 2.882 2.888 2.833 2.906 52,303,985 2.8702 0.86%
2013-11-08 0 4.670 4.670 4.680 4.630 4.710 28,878,885 134,700,854 4.6643 2.857 2.857 2.864 2.833 2.882 47,197,652 2.8540 -1.68%
2013-11-07 0 4.750 4.740 4.750 4.720 4.800 18,764,453 89,051,160 4.7457 2.906 2.900 2.906 2.888 2.937 30,667,324 2.9038 -1.04%
2013-11-06 0 4.800 4.790 4.800 4.770 4.880 16,702,257 80,377,169 4.8124 2.937 2.931 2.937 2.919 2.986 27,297,014 2.9445 -1.03%
2013-11-05 0 4.850 4.840 4.850 4.790 4.900 20,965,897 101,648,904 4.8483 2.968 2.961 2.968 2.931 2.998 34,265,212 2.9665 -0.41%
2013-11-04 0 4.870 4.860 4.880 4.830 4.900 22,958,906 111,834,746 4.8711 2.980 2.974 2.986 2.955 2.998 37,522,448 2.9805 0.62%
2013-11-01 0 4.840 4.830 4.840 4.770 4.870 27,685,134 133,535,137 4.8234 2.961 2.955 2.961 2.919 2.980 45,246,668 2.9513 1.68%
2013-10-31 0 4.760 4.750 4.780 4.730 4.820 23,720,673 113,225,376 4.7733 2.913 2.906 2.925 2.894 2.949 38,767,427 2.9206 -1.24%
2013-10-30 0 4.820 4.810 4.820 4.710 4.820 32,723,046 156,206,367 4.7736 2.949 2.943 2.949 2.882 2.949 53,480,283 2.9208 2.34%
2013-10-29 0 4.710 4.700 4.710 4.640 4.790 46,730,424 219,960,065 4.7070 2.882 2.876 2.882 2.839 2.931 76,372,973 2.8801 0.86%
2013-10-28 0 4.670 4.650 4.660 4.520 4.710 62,648,043 289,941,226 4.6281 2.857 2.845 2.851 2.766 2.882 102,387,628 2.8318 0.21%
2013-10-25 0 4.660 4.660 4.670 4.640 4.760 61,269,696 287,785,472 4.6970 2.851 2.851 2.857 2.839 2.913 100,134,953 2.8740 -2.10%
2013-10-24 0 4.760 4.750 4.760 4.700 4.870 83,756,365 397,604,008 4.7471 2.913 2.906 2.913 2.876 2.980 136,885,610 2.9046 -1.65%
2013-10-23 0 4.840 4.840 4.850 4.820 4.990 63,979,937 313,181,222 4.8950 2.961 2.961 2.968 2.949 3.053 104,564,384 2.9951 0.21%
2013-10-22 0 4.830 4.820 4.830 4.790 4.890 34,219,901 165,296,863 4.8304 2.955 2.949 2.955 2.931 2.992 55,926,639 2.9556 -0.62%
2013-10-21 0 4.860 4.850 4.860 4.820 4.980 34,999,704 170,874,164 4.8822 2.974 2.968 2.974 2.949 3.047 57,201,095 2.9873 -0.61%
2013-10-18 0 4.890 4.880 4.890 4.880 5.040 70,411,789 349,549,729 4.9644 2.992 2.986 2.992 2.986 3.084 115,076,158 3.0376 -0.41%
2013-10-17 0 4.910 4.900 4.910 4.750 5.050 122,896,329 604,552,847 4.9192 3.004 2.998 3.004 2.906 3.090 200,853,260 3.0099 4.25%
2013-10-16 0 4.710 4.690 4.700 4.660 4.780 26,519,595 124,392,769 4.6906 2.882 2.870 2.876 2.851 2.925 43,341,792 2.8700 -0.84%
2013-10-15 0 4.750 4.740 4.750 4.720 4.800 39,413,820 187,573,382 4.7591 2.906 2.900 2.906 2.888 2.937 64,415,221 2.9119 1.06%
2013-10-11 0 4.700 4.690 4.700 4.690 4.800 35,166,164 166,457,582 4.7335 2.876 2.870 2.876 2.870 2.937 57,473,146 2.8963 0.43%
2013-10-10 0 4.680 4.680 4.700 4.600 4.740 28,095,349 131,116,085 4.6668 2.864 2.864 2.876 2.815 2.900 45,917,095 2.8555 -0.64%
2013-10-09 0 4.710 4.710 4.720 4.620 4.740 32,956,809 154,905,165 4.7002 2.882 2.882 2.888 2.827 2.900 53,862,329 2.8759 0.64%
2013-10-08 0 4.680 4.670 4.680 4.580 4.730 34,420,076 161,029,924 4.6784 2.864 2.857 2.864 2.802 2.894 56,253,791 2.8626 1.52%
2013-10-07 0 4.610 4.600 4.610 4.600 4.730 32,925,185 152,279,069 4.6250 2.821 2.815 2.821 2.815 2.894 53,810,645 2.8299 -1.71%
2013-10-04 0 4.690 4.680 4.700 4.620 4.710 19,461,083 91,033,769 4.6777 2.870 2.864 2.876 2.827 2.882 31,805,848 2.8622 -0.21%
2013-10-03 0 4.700 4.700 4.710 4.630 4.710 22,117,537 103,331,135 4.6719 2.876 2.876 2.882 2.833 2.882 36,147,373 2.8586 1.95%
2013-10-02 0 4.610 4.600 4.610 4.600 4.720 46,674,409 216,504,582 4.6386 2.821 2.815 2.821 2.815 2.888 76,281,426 2.8382 -0.65%
2013-09-30 0 4.640 4.640 4.660 4.600 4.690 45,654,628 211,314,863 4.6286 2.839 2.839 2.851 2.815 2.870 74,614,766 2.8321 -1.69%
2013-09-27 0 4.720 4.720 4.730 4.700 4.790 39,761,300 188,680,287 4.7453 2.888 2.888 2.894 2.876 2.931 64,983,119 2.9035 0.85%
2013-09-26 0 4.680 4.680 4.690 4.660 4.780 81,978,814 386,086,845 4.7096 2.864 2.864 2.870 2.851 2.925 133,980,503 2.8817 -1.47%
2013-09-25 0 4.750 4.740 4.750 4.720 4.930 74,968,720 359,280,713 4.7924 2.906 2.900 2.906 2.888 3.017 122,523,691 2.9323 -3.26%
2013-09-24 0 4.910 4.890 4.910 4.870 5.020 85,277,419 418,113,571 4.9030 3.004 2.992 3.004 2.980 3.072 139,371,515 3.0000 -1.60%
2013-09-23 0 4.990 4.990 5.010 4.940 5.160 89,097,149 451,319,454 5.0655 3.053 3.053 3.065 3.023 3.157 145,614,218 3.0994 -1.77%
2013-09-19 0 5.080 5.100 5.110 4.980 5.110 176,513,307 890,322,014 5.0439 3.108 3.121 3.127 3.047 3.127 288,481,140 3.0862 2.21%
2013-09-18 0 4.970 4.960 4.970 4.930 5.070 65,011,012 323,864,581 4.9817 3.041 3.035 3.041 3.017 3.102 106,249,501 3.0482 -1.39%
2013-09-17 0 5.040 5.030 5.050 5.010 5.230 52,986,593 269,647,605 5.0890 3.084 3.078 3.090 3.065 3.200 86,597,623 3.1138 -2.70%
2013-09-16 0 5.180 5.170 5.180 5.070 5.180 58,535,536 299,617,267 5.1186 3.169 3.163 3.169 3.102 3.169 95,666,431 3.1319 2.37%
2013-09-13 0 5.060 5.050 5.060 4.920 5.240 85,917,590 430,442,434 5.0099 3.096 3.090 3.096 3.010 3.206 140,417,766 3.0654 -3.07%
2013-09-12 0 5.220 5.230 5.240 5.160 5.420 71,183,705 375,570,006 5.2761 3.194 3.200 3.206 3.157 3.316 116,337,724 3.2283 -2.25%
2013-09-11 0 5.340 5.330 5.340 5.160 5.390 109,820,443 579,774,589 5.2793 3.267 3.261 3.267 3.157 3.298 179,482,936 3.2302 2.10%
2013-09-10 0 5.230 5.230 5.240 4.920 5.240 106,370,813 547,012,669 5.1425 3.200 3.200 3.206 3.010 3.206 173,845,099 3.1466 6.95%
2013-09-09 0 4.890 4.880 4.890 4.880 5.040 52,807,301 261,860,282 4.9588 2.992 2.986 2.992 2.986 3.084 86,304,600 3.0341 -0.61%
2013-09-06 0 4.920 4.880 4.900 4.770 4.920 54,590,906 265,521,474 4.8638 3.010 2.986 2.998 2.919 3.010 89,219,601 2.9760 2.71%
2013-09-05 0 4.790 4.790 4.800 4.780 4.910 43,109,943 208,051,377 4.8261 2.931 2.931 2.937 2.925 3.004 70,455,909 2.9529 -0.83%
2013-09-04 0 4.830 4.830 4.840 4.770 4.840 46,193,508 222,207,952 4.8104 2.955 2.955 2.961 2.919 2.961 75,495,474 2.9433 -1.23%
2013-09-03 0 4.890 4.880 4.890 4.690 4.900 77,594,867 371,980,894 4.7939 2.992 2.986 2.992 2.870 2.998 126,815,684 2.9332 4.71%
2013-09-02 0 4.670 4.660 4.670 4.600 4.710 41,247,513 191,704,640 4.6477 2.857 2.851 2.857 2.815 2.882 67,412,082 2.8438 2.19%
2013-08-30 0 4.570 4.560 4.570 4.480 4.630 55,881,837 254,289,684 4.5505 2.796 2.790 2.796 2.741 2.833 91,329,409 2.7843 -0.65%
2013-08-29 0 4.600 4.590 4.600 4.520 4.700 44,011,067 201,706,445 4.5831 2.815 2.808 2.815 2.766 2.876 71,928,644 2.8043 0.22%
2013-08-28 0 4.590 4.580 4.590 4.560 4.700 74,272,603 342,483,009 4.6112 2.808 2.802 2.808 2.790 2.876 121,386,005 2.8214 -3.77%
2013-08-27 0 4.770 4.770 4.780 4.770 4.980 44,959,932 217,363,141 4.8346 2.919 2.919 2.925 2.919 3.047 73,479,403 2.9582 -3.83%
2013-08-26 0 4.960 4.960 4.970 4.940 5.070 74,628,399 372,782,028 4.9952 3.035 3.035 3.041 3.023 3.102 121,967,493 3.0564 0.61%
2013-08-23 0 4.930 4.910 4.930 4.860 5.050 83,906,035 415,978,110 4.9577 3.017 3.004 3.017 2.974 3.090 137,130,220 3.0335 0.61%
2013-08-22 0 4.900 4.900 4.910 4.550 4.950 65,405,946 314,273,463 4.8050 2.998 2.998 3.004 2.784 3.029 106,894,954 2.9400 4.70%
2013-08-21 0 4.680 4.670 4.680 4.500 4.750 63,045,850 290,537,925 4.6084 2.864 2.857 2.864 2.753 2.906 103,037,776 2.8197 -0.43%
2013-08-20 0 4.700 4.700 4.710 4.680 4.950 61,304,727 294,856,731 4.8097 2.876 2.876 2.882 2.864 3.029 100,192,205 2.9429 -3.89%
2013-08-19 0 4.890 4.890 4.900 4.820 4.960 33,396,644 163,698,163 4.9016 2.992 2.992 2.998 2.949 3.035 54,581,165 2.9992 0.20%
2013-08-16 0 4.880 4.880 4.890 4.690 4.950 70,589,384 340,642,401 4.8257 2.986 2.986 2.992 2.870 3.029 115,366,407 2.9527 -1.01%
2013-08-15 0 4.930 4.920 4.930 4.910 5.140 77,790,502 389,318,984 5.0047 3.017 3.010 3.017 3.004 3.145 127,135,416 3.0622 -4.27%
2013-08-13 0 5.150 5.140 5.150 4.810 5.160 134,931,598 678,432,475 5.0280 3.151 3.145 3.151 2.943 3.157 220,522,871 3.0765 6.85%
2013-08-12 0 4.820 4.820 4.830 4.600 4.880 145,953,572 697,636,757 4.7799 2.949 2.949 2.955 2.815 2.986 238,536,423 2.9247 4.56%
2013-08-09 0 4.610 4.590 4.620 4.180 4.650 113,036,995 499,045,977 4.4149 2.821 2.808 2.827 2.558 2.845 184,739,846 2.7013 10.29%
2013-08-08 0 4.180 4.190 4.200 4.070 4.240 46,164,199 193,055,451 4.1819 2.558 2.564 2.570 2.490 2.594 75,447,574 2.5588 2.45%
2013-08-07 0 4.080 4.070 4.080 4.060 4.220 32,713,831 135,018,219 4.1273 2.496 2.490 2.496 2.484 2.582 53,465,223 2.5253 -2.16%
2013-08-06 0 4.170 4.160 4.170 4.060 4.170 20,358,912 83,883,550 4.1202 2.552 2.545 2.552 2.484 2.552 33,273,198 2.5211 0.97%
2013-08-05 0 4.130 4.120 4.140 4.120 4.200 15,045,153 62,473,995 4.1524 2.527 2.521 2.533 2.521 2.570 24,588,757 2.5408 -0.72%
2013-08-02 0 4.160 4.160 4.170 4.130 4.240 17,204,293 71,707,889 4.1680 2.545 2.545 2.552 2.527 2.594 28,117,506 2.5503 0.00%
2013-08-01 0 4.160 4.160 4.170 4.140 4.250 15,373,966 64,283,606 4.1813 2.545 2.545 2.552 2.533 2.600 25,126,147 2.5584 0.48%
2013-07-31 0 4.140 4.140 4.150 4.050 4.230 36,530,065 152,279,028 4.1686 2.533 2.533 2.539 2.478 2.588 59,702,212 2.5506 1.72%
2013-07-30 0 4.070 4.070 4.080 4.000 4.260 53,737,861 221,040,846 4.1133 2.490 2.490 2.496 2.447 2.607 87,825,443 2.5168 -4.91%
2013-07-29 0 4.280 4.270 4.280 4.170 4.280 26,722,998 113,093,423 4.2321 2.619 2.613 2.619 2.552 2.619 43,674,220 2.5895 0.94%
2013-07-26 0 4.240 4.230 4.240 4.200 4.370 22,729,487 96,838,750 4.2605 2.594 2.588 2.594 2.570 2.674 37,147,501 2.6069 -1.17%
2013-07-25 0 4.290 4.280 4.290 4.240 4.360 34,197,458 147,115,034 4.3019 2.625 2.619 2.625 2.594 2.668 55,889,960 2.6322 -0.69%
2013-07-24 0 4.320 4.310 4.320 4.240 4.420 36,856,314 158,818,910 4.3091 2.643 2.637 2.643 2.594 2.704 60,235,410 2.6366 -0.23%
2013-07-23 0 4.330 4.310 4.330 4.110 4.330 62,092,662 263,861,865 4.2495 2.649 2.637 2.649 2.515 2.649 101,479,952 2.6001 6.39%
2013-07-22 0 4.070 4.060 4.070 4.050 4.200 23,490,916 96,361,269 4.1021 2.490 2.484 2.490 2.478 2.570 38,391,928 2.5099 -2.40%
2013-07-19 0 4.170 4.170 4.180 4.090 4.190 35,449,181 147,321,104 4.1558 2.552 2.552 2.558 2.503 2.564 57,935,689 2.5428 0.48%
2013-07-18 0 4.150 4.140 4.150 4.070 4.180 27,047,032 111,581,557 4.1255 2.539 2.533 2.539 2.490 2.558 44,203,798 2.5243 1.22%
2013-07-17 0 4.100 4.100 4.110 3.990 4.180 34,900,586 143,740,084 4.1186 2.509 2.509 2.515 2.441 2.558 57,039,104 2.5200 3.02%
2013-07-16 0 3.980 3.980 3.990 3.960 4.090 25,625,294 102,481,446 3.9992 2.435 2.435 2.441 2.423 2.503 41,880,208 2.4470 -1.97%
2013-07-15 0 4.060 4.040 4.060 3.990 4.150 30,673,163 124,686,544 4.0650 2.484 2.472 2.484 2.441 2.539 50,130,096 2.4873 0.74%
2013-07-12 0 4.030 4.030 4.040 4.020 4.220 40,304,004 165,335,190 4.1022 2.466 2.466 2.472 2.460 2.582 65,870,076 2.5100 -3.36%
2013-07-11 0 4.170 4.170 4.180 4.090 4.250 50,957,951 212,111,166 4.1625 2.552 2.552 2.558 2.503 2.600 83,282,150 2.5469 3.47%
2013-07-10 0 4.030 4.030 4.040 3.860 4.070 59,940,200 239,780,255 4.0003 2.466 2.466 2.472 2.362 2.490 97,962,117 2.4477 2.03%
2013-07-09 0 3.950 3.940 3.950 3.940 4.150 62,904,372 251,219,471 3.9937 2.417 2.411 2.417 2.411 2.539 102,806,555 2.4436 -3.89%
2013-07-08 0 4.110 4.110 4.120 3.960 4.130 38,694,913 156,573,753 4.0464 2.515 2.515 2.521 2.423 2.527 63,240,289 2.4759 -1.44%
2013-07-05 0 4.170 4.170 4.180 3.970 4.230 68,127,111 281,434,035 4.1310 2.552 2.552 2.558 2.429 2.588 111,342,238 2.5276 7.20%
2013-07-04 0 3.890 3.880 3.890 3.720 3.980 54,209,248 210,464,339 3.8824 2.380 2.374 2.380 2.276 2.435 88,595,845 2.3756 5.42%
2013-07-03 0 3.690 3.670 3.680 3.660 3.970 74,981,317 280,281,972 3.7380 2.258 2.246 2.252 2.239 2.429 122,544,278 2.2872 -6.58%
2013-07-02 0 3.950 3.950 3.960 3.950 4.090 50,902,788 202,559,592 3.9793 2.417 2.417 2.423 2.417 2.503 83,191,996 2.4348 -2.71%
2013-06-28 0 4.060 4.050 4.060 3.980 4.120 75,978,817 307,274,264 4.0442 2.484 2.478 2.484 2.435 2.521 124,174,523 2.4745 0.50%
2013-06-27 0 4.040 4.030 4.040 4.010 4.270 55,395,022 228,271,669 4.1208 2.472 2.466 2.472 2.454 2.613 90,533,792 2.5214 -3.58%
2013-06-26 0 4.190 4.180 4.190 4.170 4.320 50,208,000 211,343,270 4.2094 2.564 2.558 2.564 2.552 2.643 82,056,482 2.5756 0.24%
2013-06-25 0 4.180 4.180 4.190 4.100 4.430 65,433,752 274,759,754 4.1991 2.558 2.558 2.564 2.509 2.711 106,940,398 2.5693 -4.57%
2013-06-24 0 4.380 4.370 4.400 4.260 4.550 46,859,803 204,561,596 4.3654 2.680 2.674 2.692 2.607 2.784 76,584,421 2.6711 -3.74%
2013-06-21 0 4.550 4.530 4.540 4.240 4.580 91,720,239 409,356,988 4.4631 2.784 2.772 2.778 2.594 2.802 149,901,215 2.7308 4.60%
2013-06-20 0 4.350 4.350 4.360 4.330 4.500 45,856,738 200,648,423 4.3755 2.662 2.662 2.668 2.649 2.753 74,945,081 2.6773 -3.76%
2013-06-19 0 4.520 4.500 4.510 4.500 4.690 55,289,256 251,572,939 4.5501 2.766 2.753 2.760 2.753 2.870 90,360,936 2.7841 -3.42%
2013-06-18 0 4.680 4.660 4.680 4.650 4.950 67,239,906 319,682,473 4.7544 2.864 2.851 2.864 2.845 3.029 109,892,252 2.9091 -0.21%
2013-06-17 0 4.690 4.670 4.690 4.610 4.770 46,074,566 217,039,531 4.7106 2.870 2.857 2.870 2.821 2.919 75,301,084 2.8823 1.74%
2013-06-14 0 4.610 4.600 4.610 4.600 4.710 42,819,900 199,182,147 4.6516 2.821 2.815 2.821 2.815 2.882 69,981,883 2.8462 0.22%
2013-06-13 0 4.600 4.590 4.600 4.570 4.780 56,013,390 258,622,597 4.6172 2.815 2.808 2.815 2.796 2.925 91,544,410 2.8251 -4.56%
2013-06-11 0 4.820 4.800 4.810 4.800 4.970 34,726,321 167,642,066 4.8275 2.949 2.937 2.943 2.937 3.041 56,754,297 2.9538 -3.21%
2013-06-10 0 4.980 4.970 4.990 4.940 5.080 20,908,430 104,728,002 5.0089 3.047 3.041 3.053 3.023 3.108 34,171,292 3.0648 -0.40%
2013-06-07 0 5.000 5.000 5.010 4.960 5.070 18,975,691 95,286,359 5.0215 3.059 3.059 3.065 3.035 3.102 31,012,557 3.0725 0.81%
2013-06-06 0 4.960 4.960 4.970 4.900 5.030 25,785,232 127,569,496 4.9474 3.035 3.035 3.041 2.998 3.078 42,141,600 3.0272 -1.39%
2013-06-05 0 5.030 5.030 5.040 5.010 5.110 21,921,846 110,520,206 5.0416 3.078 3.078 3.084 3.065 3.127 35,827,549 3.0848 -0.59%
2013-06-04 0 5.060 5.050 5.060 5.020 5.120 22,206,680 112,636,784 5.0722 3.096 3.090 3.096 3.072 3.133 36,293,062 3.1035 -0.20%
2013-06-03 0 5.070 5.060 5.080 5.050 5.160 26,660,323 135,934,448 5.0988 3.102 3.096 3.108 3.090 3.157 43,571,788 3.1198 0.20%
2013-05-31 0 5.060 5.090 5.100 5.050 5.170 30,261,934 154,002,206 5.0890 3.096 3.114 3.121 3.090 3.163 49,458,012 3.1138 -1.56%
2013-05-30 0 5.140 5.150 5.170 5.090 5.250 23,529,318 121,136,803 5.1483 3.145 3.151 3.163 3.114 3.212 38,454,690 3.1501 -1.72%
2013-05-29 0 5.230 5.220 5.230 5.210 5.350 27,621,737 144,959,729 5.2480 3.200 3.194 3.200 3.188 3.274 45,143,056 3.2111 -2.43%
2013-05-28 0 5.360 5.350 5.360 5.200 5.400 18,321,786 97,229,740 5.3068 3.280 3.274 3.280 3.182 3.304 29,943,860 3.2471 2.10%
2013-05-27 0 5.250 5.250 5.260 5.200 5.340 24,172,281 127,230,119 5.2635 3.212 3.212 3.218 3.182 3.267 39,505,504 3.2206 -1.69%
2013-05-24 0 5.340 5.340 5.350 5.260 5.400 19,362,041 103,530,509 5.3471 3.267 3.267 3.274 3.218 3.304 31,643,981 3.2717 0.56%
2013-05-23 0 5.310 5.310 5.320 5.300 5.550 38,606,679 207,562,384 5.3763 3.249 3.249 3.255 3.243 3.396 63,096,086 3.2896 -4.32%
2013-05-22 0 5.550 5.540 5.560 5.410 5.600 42,514,422 234,133,832 5.5072 3.396 3.390 3.402 3.310 3.426 69,482,631 3.3697 0.18%
2013-05-21 0 5.540 5.540 5.550 5.330 5.620 73,277,345 402,435,163 5.4919 3.390 3.390 3.396 3.261 3.439 119,759,424 3.3604 2.59%
2013-05-20 0 5.400 5.400 5.410 5.370 5.480 45,042,355 243,983,245 5.4168 3.304 3.304 3.310 3.286 3.353 73,614,110 3.3144 3.45%
2013-05-16 0 5.220 5.210 5.220 5.040 5.290 64,133,211 334,231,204 5.2115 3.194 3.188 3.194 3.084 3.237 104,814,884 3.1888 0.00%
2013-05-15 0 5.220 5.200 5.210 5.200 5.550 137,873,544 728,437,676 5.2834 3.194 3.182 3.188 3.182 3.396 225,330,984 3.2327 -5.56%
2013-05-14 0 5.790 5.780 5.790 5.720 5.920 70,141,359 407,819,681 5.8143 3.382 3.376 3.382 3.341 3.458 120,083,226 3.3961 -1.19%
2013-05-13 0 5.860 5.850 5.860 5.840 5.900 31,905,610 187,228,450 5.8682 3.423 3.417 3.423 3.411 3.446 54,622,959 3.4277 -0.68%
2013-05-10 0 5.900 5.900 5.910 5.860 5.960 38,543,660 227,468,709 5.9016 3.446 3.446 3.452 3.423 3.481 65,987,416 3.4472 -0.34%
2013-05-09 0 5.920 5.910 5.920 5.890 6.010 47,614,308 282,321,621 5.9293 3.458 3.452 3.458 3.440 3.510 81,516,523 3.4634 -0.50%
2013-05-08 0 5.950 5.940 5.950 5.850 6.000 81,638,637 483,469,058 5.9221 3.475 3.470 3.475 3.417 3.505 139,766,766 3.4591 0.85%
2013-05-07 0 5.900 5.890 5.900 5.760 5.900 71,145,316 414,004,355 5.8191 3.446 3.440 3.446 3.364 3.446 121,802,018 3.3990 1.55%
2013-05-06 0 5.810 5.800 5.810 5.780 5.860 29,898,498 173,948,645 5.8180 3.394 3.388 3.394 3.376 3.423 51,186,749 3.3983 1.04%
2013-05-03 0 5.750 5.740 5.750 5.720 5.910 47,948,320 278,246,117 5.8030 3.359 3.353 3.359 3.341 3.452 82,088,358 3.3896 -1.71%
2013-05-02 0 5.850 5.840 5.850 5.800 5.920 34,095,741 199,081,116 5.8389 3.417 3.411 3.417 3.388 3.458 58,372,502 3.4105 -2.01%
2013-04-30 0 5.970 5.960 5.970 5.920 6.020 47,416,516 282,990,513 5.9682 3.487 3.481 3.487 3.458 3.516 81,177,900 3.4861 1.02%
2013-04-29 0 5.910 5.910 5.920 5.890 6.220 88,431,060 526,749,887 5.9566 3.452 3.452 3.458 3.440 3.633 151,395,513 3.4793 -6.19%
2013-04-26 0 6.300 6.290 6.310 6.260 6.430 33,725,112 213,078,185 6.3181 3.680 3.674 3.686 3.657 3.756 57,737,978 3.6904 -1.56%
2013-04-25 0 6.400 6.400 6.410 6.290 6.510 45,010,886 287,966,378 6.3977 3.738 3.738 3.744 3.674 3.803 77,059,420 3.7369 1.27%
2013-04-24 0 6.320 6.320 6.330 6.270 6.400 20,521,419 129,667,818 6.3187 3.692 3.692 3.697 3.662 3.738 35,133,026 3.6908 1.61%
2013-04-23 0 6.220 6.210 6.220 6.200 6.360 20,398,260 127,112,822 6.2316 3.633 3.627 3.633 3.621 3.715 34,922,176 3.6399 -2.05%
2013-04-22 0 6.350 6.330 6.340 6.260 6.400 11,931,592 75,623,110 6.3381 3.709 3.697 3.703 3.657 3.738 20,427,093 3.7021 0.47%
2013-04-19 0 6.320 6.330 6.340 6.160 6.380 23,256,466 146,674,019 6.3068 3.692 3.697 3.703 3.598 3.727 39,815,474 3.6838 2.27%
2013-04-18 0 6.180 6.170 6.180 6.170 6.280 11,065,508 68,603,259 6.1997 3.610 3.604 3.610 3.604 3.668 18,944,342 3.6213 -0.80%
2013-04-17 0 6.230 6.220 6.240 6.200 6.320 22,684,427 141,570,511 6.2409 3.639 3.633 3.645 3.621 3.692 38,836,134 3.6453 -0.80%
2013-04-16 0 6.280 6.260 6.280 6.200 6.350 19,578,430 122,898,446 6.2772 3.668 3.657 3.668 3.621 3.709 33,518,613 3.6666 -0.32%
2013-04-15 0 6.300 6.290 6.300 6.220 6.450 16,662,030 105,040,493 6.3042 3.680 3.674 3.680 3.633 3.767 28,525,685 3.6823 -2.33%
2013-04-12 0 6.450 6.450 6.460 6.380 6.570 20,533,191 132,120,432 6.4345 3.767 3.767 3.773 3.727 3.838 35,153,180 3.7584 -1.53%
2013-04-11 0 6.550 6.560 6.570 6.460 6.740 17,666,250 116,547,765 6.5972 3.826 3.832 3.838 3.773 3.937 30,244,927 3.8535 -0.46%
2013-04-10 0 6.580 6.560 6.570 6.500 6.590 17,076,507 111,726,702 6.5427 3.843 3.832 3.838 3.797 3.849 29,235,277 3.8216 1.23%
2013-04-09 0 6.500 6.500 6.510 6.360 6.630 24,024,035 156,721,732 6.5235 3.797 3.797 3.803 3.715 3.873 41,129,566 3.8104 2.36%
2013-04-08 0 6.350 6.350 6.360 6.340 6.450 19,159,506 122,315,366 6.3841 3.709 3.709 3.715 3.703 3.767 32,801,407 3.7290 -1.24%
2013-04-05 0 6.430 6.410 6.420 6.410 6.650 40,825,740 264,373,321 6.4757 3.756 3.744 3.750 3.744 3.884 69,894,377 3.7825 -3.89%
2013-04-03 0 6.690 6.690 6.700 6.670 6.830 16,785,755 112,642,591 6.7106 3.908 3.908 3.914 3.896 3.989 28,737,504 3.9197 -1.76%
2013-04-02 0 6.810 6.810 6.820 6.780 7.060 26,544,916 181,592,027 6.8409 3.978 3.978 3.984 3.960 4.124 45,445,358 3.9958 -1.59%
2013-03-28 0 6.920 6.920 6.940 6.840 6.980 18,528,340 127,960,877 6.9062 4.042 4.042 4.054 3.995 4.077 31,720,840 4.0340 -0.43%
2013-03-27 0 6.950 6.950 6.960 6.950 7.180 25,267,251 177,281,024 7.0162 4.060 4.060 4.065 4.060 4.194 43,257,973 4.0982 -1.56%
2013-03-26 0 7.060 7.060 7.080 6.980 7.160 27,770,179 196,310,601 7.0691 4.124 4.124 4.135 4.077 4.182 47,543,029 4.1291 0.14%
2013-03-25 0 7.050 7.040 7.050 6.980 7.200 27,997,855 198,295,529 7.0825 4.118 4.112 4.118 4.077 4.206 47,932,815 4.1369 1.73%
2013-03-22 0 6.930 6.920 6.930 6.910 7.010 22,999,266 159,979,708 6.9559 4.048 4.042 4.048 4.036 4.095 39,375,143 4.0630 -0.43%
2013-03-21 0 6.960 6.960 6.970 6.910 7.100 21,097,900 146,839,829 6.9599 4.065 4.065 4.071 4.036 4.147 36,119,972 4.0653 -0.85%
2013-03-20 0 7.020 7.020 7.040 6.720 7.070 32,038,221 222,345,604 6.9400 4.100 4.100 4.112 3.925 4.130 54,849,992 4.0537 2.78%
2013-03-19 0 6.830 6.820 6.830 6.820 7.100 28,773,120 198,269,561 6.8908 3.989 3.984 3.989 3.984 4.147 49,260,082 4.0250 -2.01%
2013-03-18 0 6.970 6.960 6.970 6.880 7.090 26,212,224 182,936,366 6.9790 4.071 4.065 4.071 4.019 4.141 44,875,783 4.0765 -2.38%
2013-03-15 0 7.140 7.140 7.160 7.030 7.280 40,584,808 289,786,126 7.1403 4.171 4.171 4.182 4.106 4.252 69,481,897 4.1707 -0.97%
2013-03-14 0 7.210 7.210 7.220 7.030 7.230 34,097,660 242,708,492 7.1180 4.211 4.211 4.217 4.106 4.223 58,375,787 4.1577 -0.14%
2013-03-13 0 7.220 7.210 7.230 7.190 7.380 24,916,229 180,756,297 7.2546 4.217 4.211 4.223 4.200 4.311 42,657,017 4.2374 -2.43%
2013-03-12 0 7.400 7.400 7.410 7.400 7.590 17,639,948 131,977,054 7.4817 4.322 4.322 4.328 4.322 4.433 30,199,898 4.3701 -1.33%
2013-03-11 0 7.500 7.490 7.500 7.460 7.670 15,723,145 118,606,399 7.5434 4.381 4.375 4.381 4.357 4.480 26,918,298 4.4062 -0.40%
2013-03-08 0 7.530 7.530 7.540 7.300 7.630 49,262,610 370,250,186 7.5158 4.398 4.398 4.404 4.264 4.457 84,338,445 4.3901 3.43%
2013-03-07 0 7.280 7.270 7.290 7.220 7.310 19,865,567 144,265,545 7.2621 4.252 4.246 4.258 4.217 4.270 34,010,196 4.2418 0.00%
2013-03-06 0 7.280 7.280 7.300 7.260 7.380 19,402,000 141,641,085 7.3003 4.252 4.252 4.264 4.241 4.311 33,216,561 4.2642 0.55%
2013-03-05 0 7.240 7.240 7.250 7.200 7.400 23,100,832 167,924,815 7.2692 4.229 4.229 4.235 4.206 4.322 39,549,026 4.2460 -1.50%
2013-03-04 0 7.350 7.350 7.370 7.290 7.530 21,462,970 157,334,673 7.3305 4.293 4.293 4.305 4.258 4.398 36,744,978 4.2818 -2.00%
2013-03-01 0 7.500 7.490 7.500 7.480 7.670 30,077,159 226,944,469 7.5454 4.381 4.375 4.381 4.369 4.480 51,492,619 4.4073 -2.47%
2013-02-28 0 7.690 7.670 7.690 7.410 7.700 43,897,908 335,541,716 7.6437 4.492 4.480 4.492 4.328 4.498 75,153,982 4.4647 5.05%
2013-02-27 0 7.320 7.320 7.330 7.180 7.390 29,142,230 212,500,677 7.2918 4.276 4.276 4.281 4.194 4.317 49,892,005 4.2592 1.39%
2013-02-26 0 7.220 7.220 7.230 7.200 7.470 26,294,716 191,971,377 7.3008 4.217 4.217 4.223 4.206 4.363 45,017,011 4.2644 -2.30%
2013-02-25 0 7.390 7.380 7.390 7.360 7.530 21,337,894 158,156,847 7.4120 4.317 4.311 4.317 4.299 4.398 36,530,846 4.3294 -0.81%
2013-02-22 0 7.450 7.450 7.480 7.450 7.650 38,510,679 288,390,186 7.4886 4.352 4.352 4.369 4.352 4.468 65,930,952 4.3741 -1.97%
2013-02-21 0 7.600 7.580 7.590 7.550 7.640 29,964,638 227,567,316 7.5945 4.439 4.428 4.433 4.410 4.463 51,299,981 4.4360 -1.43%
2013-02-20 0 7.710 7.700 7.710 7.630 7.780 40,369,835 310,701,902 7.6964 4.503 4.498 4.503 4.457 4.544 69,113,860 4.4955 -0.90%
2013-02-19 0 7.780 7.780 7.790 7.700 7.960 42,307,231 329,236,401 7.7820 4.544 4.544 4.550 4.498 4.649 72,430,715 4.5455 -2.63%
2013-02-18 0 7.990 7.980 7.990 7.930 8.130 21,955,858 175,852,979 8.0094 4.667 4.661 4.667 4.632 4.749 37,588,811 4.6783 -1.96%
2013-02-15 0 8.150 8.150 8.160 8.140 8.250 17,986,800 146,991,607 8.1722 4.760 4.760 4.766 4.755 4.819 30,793,714 4.7734 -1.21%
2013-02-14 0 8.250 8.240 8.250 8.150 8.280 17,152,393 141,065,961 8.2243 4.819 4.813 4.819 4.760 4.836 29,365,195 4.8038 0.73%
2013-02-08 0 8.190 8.180 8.190 8.060 8.210 31,350,085 254,721,589 8.1251 4.784 4.778 4.784 4.708 4.796 53,671,891 4.7459 0.49%
2013-02-07 0 8.150 8.130 8.140 8.090 8.400 31,262,321 255,991,640 8.1885 4.760 4.749 4.755 4.725 4.906 53,521,637 4.7830 -2.98%
2013-02-06 0 8.400 8.390 8.400 8.350 8.450 15,833,211 132,910,569 8.3944 4.906 4.901 4.906 4.877 4.936 27,106,733 4.9032 0.12%
2013-02-05 0 8.390 8.370 8.380 8.370 8.520 29,662,156 249,577,785 8.4140 4.901 4.889 4.895 4.889 4.977 50,782,127 4.9147 -1.64%
2013-02-04 0 8.530 8.530 8.540 8.520 8.660 20,835,806 178,641,050 8.5738 4.982 4.982 4.988 4.977 5.058 35,671,262 5.0080 -0.81%
2013-02-01 0 8.600 8.590 8.600 8.510 8.630 21,092,023 180,364,945 8.5513 5.023 5.017 5.023 4.971 5.041 36,109,910 4.9949 -0.58%
2013-01-31 0 8.650 8.640 8.660 8.520 8.800 25,148,864 216,458,449 8.6071 5.053 5.047 5.058 4.977 5.140 43,055,293 5.0275 -1.14%
2013-01-30 0 8.750 8.750 8.760 8.710 8.850 33,257,751 291,888,777 8.7766 5.111 5.111 5.117 5.088 5.169 56,937,848 5.1264 0.92%
2013-01-29 0 8.670 8.670 8.680 8.610 8.710 18,838,119 163,379,338 8.6728 5.064 5.064 5.070 5.029 5.088 32,251,187 5.0658 0.58%
2013-01-28 0 8.620 8.610 8.620 8.520 8.660 14,474,275 124,638,844 8.6111 5.035 5.029 5.035 4.977 5.058 24,780,211 5.0298 1.17%
2013-01-25 0 8.520 8.510 8.520 8.380 8.590 22,501,001 190,770,189 8.4783 4.977 4.971 4.977 4.895 5.017 38,522,105 4.9522 -0.35%
2013-01-24 0 8.550 8.540 8.560 8.510 8.780 22,092,916 190,077,907 8.6036 4.994 4.988 5.000 4.971 5.128 37,823,456 5.0254 -2.06%
2013-01-23 0 8.730 8.700 8.730 8.580 8.750 18,471,419 160,188,670 8.6722 5.099 5.082 5.099 5.012 5.111 31,623,391 5.0655 0.00%
2013-01-22 0 8.730 8.710 8.720 8.660 8.800 21,624,580 188,775,910 8.7297 5.099 5.088 5.093 5.058 5.140 37,021,657 5.0991 0.11%
2013-01-21 0 8.720 8.710 8.720 8.600 8.720 13,128,923 113,878,041 8.6738 5.093 5.088 5.093 5.023 5.093 22,476,945 5.0664 0.69%
2013-01-18 0 8.660 8.640 8.660 8.610 8.730 24,980,714 216,210,854 8.6551 5.058 5.047 5.058 5.029 5.099 42,767,417 5.0555 1.17%
2013-01-17 0 8.560 8.560 8.570 8.520 8.760 19,601,536 168,041,190 8.5729 5.000 5.000 5.006 4.977 5.117 33,558,171 5.0075 -1.38%
2013-01-16 0 8.680 8.660 8.690 8.520 8.760 23,838,836 205,717,365 8.6295 5.070 5.058 5.076 4.977 5.117 40,812,502 5.0405 -1.25%
2013-01-15 0 8.790 8.780 8.790 8.710 8.960 19,361,181 170,468,335 8.8046 5.134 5.128 5.134 5.088 5.234 33,146,679 5.1428 -0.68%
2013-01-14 0 8.850 8.830 8.850 8.660 8.920 23,691,987 209,512,181 8.8432 5.169 5.158 5.169 5.058 5.210 40,561,094 5.1653 1.49%
2013-01-11 0 8.720 8.700 8.720 8.700 8.960 19,210,002 169,161,262 8.8059 5.093 5.082 5.093 5.082 5.234 32,887,858 5.1436 -1.91%
2013-01-10 0 8.890 8.860 8.870 8.610 8.960 34,480,968 305,549,618 8.8614 5.193 5.175 5.181 5.029 5.234 59,032,017 5.1760 1.83%
2013-01-09 0 8.730 8.720 8.730 8.610 8.800 25,832,363 224,802,390 8.7024 5.099 5.093 5.099 5.029 5.140 44,225,455 5.0831 -0.57%
2013-01-08 0 8.780 8.760 8.780 8.730 8.970 23,918,575 210,864,264 8.8159 5.128 5.117 5.128 5.099 5.239 40,949,016 5.1494 -1.79%
2013-01-07 0 8.940 8.930 8.940 8.810 8.990 21,014,003 187,254,575 8.9109 5.222 5.216 5.222 5.146 5.251 35,976,339 5.2049 0.68%
2013-01-04 0 8.880 8.860 8.880 8.730 9.010 29,903,416 263,447,806 8.8100 5.187 5.175 5.187 5.099 5.263 51,195,168 5.1460 -0.67%
2013-01-03 0 8.940 8.920 8.930 8.770 9.040 35,495,178 317,309,699 8.9395 5.222 5.210 5.216 5.123 5.280 60,768,362 5.2216 1.48%
2013-01-02 0 8.810 8.800 8.820 8.420 8.890 53,647,265 468,345,910 8.7301 5.146 5.140 5.152 4.918 5.193 91,845,051 5.0993 4.63%
2012-12-31 0 8.420 8.370 8.420 8.290 8.420 16,099,192 134,693,666 8.3665 4.918 4.889 4.918 4.842 4.918 27,562,097 4.8869 0.72%
2012-12-28 0 8.360 8.330 8.360 8.300 8.410 13,213,333 110,251,509 8.3440 4.883 4.866 4.883 4.848 4.912 22,621,456 4.8738 0.36%
2012-12-27 0 8.330 8.330 8.340 8.310 8.410 14,970,384 125,107,074 8.3570 4.866 4.866 4.871 4.854 4.912 25,629,558 4.8814 0.85%
2012-12-24 0 8.260 8.260 8.270 8.190 8.290 6,798,578 56,006,255 8.2379 4.825 4.825 4.831 4.784 4.842 11,639,284 4.8118 1.23%
2012-12-21 0 8.160 8.140 8.150 8.130 8.300 17,804,179 145,904,693 8.1950 4.766 4.755 4.760 4.749 4.848 30,481,064 4.7867 -2.04%
2012-12-20 0 8.330 8.310 8.320 8.120 8.360 21,175,313 174,892,968 8.2593 4.866 4.854 4.860 4.743 4.883 36,252,504 4.8243 -0.24%
2012-12-19 0 8.350 8.350 8.360 8.280 8.360 21,473,812 178,915,834 8.3318 4.877 4.877 4.883 4.836 4.883 36,763,540 4.8667 1.09%
2012-12-18 0 8.260 8.230 8.260 8.230 8.400 22,178,200 184,137,605 8.3026 4.825 4.807 4.825 4.807 4.906 37,969,464 4.8496 -0.48%
2012-12-17 0 8.300 8.290 8.300 8.280 8.480 38,457,736 319,817,468 8.3161 4.848 4.842 4.848 4.836 4.953 65,840,313 4.8575 0.12%
2012-12-14 0 8.290 8.280 8.300 8.060 8.320 40,608,237 334,767,513 8.2438 4.842 4.836 4.848 4.708 4.860 69,522,008 4.8153 2.09%
2012-12-13 0 8.120 8.120 8.130 8.070 8.180 28,349,795 230,688,105 8.1372 4.743 4.743 4.749 4.714 4.778 48,535,342 4.7530 0.00%
2012-12-12 0 8.120 8.100 8.120 8.000 8.170 45,252,186 365,420,713 8.0752 4.743 4.731 4.743 4.673 4.772 77,472,529 4.7168 2.01%
2012-12-11 0 7.960 7.950 7.960 7.870 8.000 25,717,052 204,611,970 7.9563 4.649 4.644 4.649 4.597 4.673 44,028,040 4.6473 0.63%
2012-12-10 0 7.910 7.900 7.920 7.850 7.980 24,793,236 196,358,439 7.9198 4.620 4.614 4.626 4.585 4.661 42,446,451 4.6260 0.13%
2012-12-07 0 7.900 7.890 7.900 7.770 7.940 43,499,795 342,954,698 7.8841 4.614 4.609 4.614 4.539 4.638 74,472,406 4.6051 2.07%
2012-12-06 0 7.740 7.740 7.750 7.650 7.820 21,814,224 168,362,263 7.7180 4.521 4.521 4.527 4.468 4.568 37,346,331 4.5081 0.13%
2012-12-05 0 7.730 7.720 7.730 7.510 7.750 39,447,416 302,607,670 7.6712 4.515 4.509 4.515 4.387 4.527 67,534,662 4.4808 2.79%
2012-12-04 0 7.520 7.510 7.530 7.480 7.610 20,537,448 155,213,199 7.5576 4.392 4.387 4.398 4.369 4.445 35,160,468 4.4144 -0.92%
2012-12-03 0 7.590 7.580 7.590 7.510 7.830 29,579,960 225,780,495 7.6329 4.433 4.428 4.433 4.387 4.574 50,641,406 4.4584 -2.94%
2012-11-30 0 7.820 7.800 7.840 7.660 7.850 20,350,212 158,899,731 7.8083 4.568 4.556 4.579 4.474 4.585 34,839,917 4.5609 1.16%
2012-11-29 0 7.730 7.730 7.740 7.670 7.840 15,153,596 117,289,484 7.7400 4.515 4.515 4.521 4.480 4.579 25,943,220 4.5210 0.65%
2012-11-28 0 7.680 7.660 7.680 7.590 7.760 18,927,331 144,593,902 7.6394 4.486 4.474 4.486 4.433 4.533 32,403,920 4.4622 -1.29%
2012-11-27 0 7.780 7.780 7.800 7.750 7.940 15,791,060 123,513,647 7.8217 4.544 4.544 4.556 4.527 4.638 27,034,569 4.5687 -0.64%
2012-11-26 0 7.830 7.820 7.830 7.800 7.920 11,444,941 89,764,114 7.8431 4.574 4.568 4.574 4.556 4.626 19,593,938 4.5812 -0.51%
2012-11-23 0 7.870 7.860 7.870 7.740 7.880 32,867,164 257,464,079 7.8335 4.597 4.591 4.597 4.521 4.603 56,269,156 4.5756 2.08%
2012-11-22 0 7.710 7.710 7.720 7.630 7.750 25,964,750 200,105,723 7.7068 4.503 4.503 4.509 4.457 4.527 44,452,104 4.5016 1.05%
2012-11-21 0 7.630 7.620 7.630 7.470 7.640 17,872,927 135,509,027 7.5818 4.457 4.451 4.457 4.363 4.463 30,598,762 4.4286 2.42%
2012-11-20 0 7.450 7.440 7.450 7.420 7.680 23,661,184 178,913,883 7.5615 4.352 4.346 4.352 4.334 4.486 40,508,359 4.4167 -0.53%
2012-11-19 0 7.490 7.480 7.490 7.380 7.500 15,215,555 113,341,079 7.4490 4.375 4.369 4.375 4.311 4.381 26,049,295 4.3510 1.35%
2012-11-16 0 7.390 7.390 7.400 7.370 7.480 15,477,000 114,606,835 7.4050 4.317 4.317 4.322 4.305 4.369 26,496,893 4.3253 -0.14%
2012-11-15 0 7.400 7.380 7.400 7.300 7.470 18,140,562 134,215,381 7.3986 4.322 4.311 4.322 4.264 4.363 31,056,958 4.3216 -1.07%
2012-11-14 0 7.480 7.470 7.480 7.360 7.500 17,780,360 132,687,320 7.4626 4.369 4.363 4.369 4.299 4.381 30,440,286 4.3589 1.63%
2012-11-13 0 7.360 7.350 7.370 7.330 7.540 36,427,466 269,677,415 7.4031 4.299 4.293 4.305 4.281 4.404 62,364,455 4.3242 -2.39%
2012-11-12 0 7.540 7.530 7.540 7.520 7.750 29,867,745 227,558,549 7.6189 4.404 4.398 4.404 4.392 4.527 51,134,099 4.4502 -1.31%
2012-11-09 0 7.640 7.630 7.640 7.600 7.720 35,686,508 273,079,950 7.6522 4.463 4.457 4.463 4.439 4.509 61,095,922 4.4697 -1.55%
2012-11-08 0 7.760 7.760 7.770 7.740 7.980 43,230,472 339,934,742 7.8633 4.533 4.533 4.539 4.521 4.661 74,011,320 4.5930 -4.20%
2012-11-07 0 8.100 8.100 8.110 7.940 8.150 31,485,282 253,248,221 8.0434 4.731 4.731 4.737 4.638 4.760 53,903,350 4.6982 0.12%
2012-11-06 0 8.090 8.070 8.090 7.870 8.100 33,829,574 271,346,965 8.0210 4.725 4.714 4.725 4.597 4.731 57,916,819 4.6851 0.25%
2012-11-05 0 8.070 8.050 8.070 8.040 8.200 38,582,207 312,621,027 8.1027 4.714 4.702 4.714 4.696 4.790 66,053,409 4.7329 0.62%
2012-11-02 0 8.020 8.000 8.010 7.880 8.030 39,992,425 320,031,985 8.0023 4.685 4.673 4.679 4.603 4.690 68,467,727 4.6742 2.17%
2012-11-01 0 7.850 7.840 7.860 7.640 7.860 30,855,193 240,216,254 7.7853 4.585 4.579 4.591 4.463 4.591 52,824,627 4.5474 1.95%
2012-10-31 0 7.700 7.700 7.710 7.570 7.720 23,975,466 183,758,222 7.6644 4.498 4.498 4.503 4.422 4.509 41,046,415 4.4768 2.53%
2012-10-30 0 7.510 7.500 7.520 7.450 7.610 26,668,700 200,442,366 7.5160 4.387 4.381 4.392 4.352 4.445 45,657,278 4.3902 1.08%
2012-10-29 0 7.430 7.440 7.450 7.390 7.670 38,041,724 284,155,274 7.4696 4.340 4.346 4.352 4.317 4.480 65,128,093 4.3630 -1.33%
2012-10-26 0 7.530 7.520 7.540 7.460 7.800 46,061,540 348,700,131 7.5703 4.398 4.392 4.404 4.357 4.556 78,858,158 4.4219 -3.71%
2012-10-25 0 7.820 7.810 7.830 7.730 7.900 37,891,708 295,775,871 7.8058 4.568 4.562 4.574 4.515 4.614 64,871,263 4.5594 -0.51%
2012-10-24 0 7.860 7.850 7.860 7.640 7.930 60,590,984 474,638,047 7.8335 4.591 4.585 4.591 4.463 4.632 103,732,818 4.5756 2.08%
2012-10-22 0 7.700 7.690 7.700 7.580 7.740 40,174,849 307,253,526 7.6479 4.498 4.492 4.498 4.428 4.521 68,780,040 4.4672 -0.13%
2012-10-19 0 7.710 7.700 7.710 7.640 7.770 28,750,859 221,320,110 7.6979 4.503 4.498 4.503 4.463 4.539 49,221,971 4.4964 -0.26%
2012-10-18 0 7.730 7.720 7.740 7.600 7.850 51,388,484 398,080,404 7.7465 4.515 4.509 4.521 4.439 4.585 87,977,978 4.5248 2.25%
2012-10-17 0 7.560 7.540 7.570 7.480 7.590 39,739,949 299,922,980 7.5471 4.416 4.404 4.422 4.369 4.433 68,035,484 4.4083 1.61%
2012-10-16 0 7.440 7.440 7.450 7.390 7.650 44,122,410 329,372,734 7.4650 4.346 4.346 4.352 4.317 4.468 75,538,333 4.3603 -2.11%
2012-10-15 0 7.600 7.600 7.610 7.460 7.750 35,855,544 271,588,407 7.5745 4.439 4.439 4.445 4.357 4.527 61,385,315 4.4243 0.80%
2012-10-12 0 7.540 7.520 7.530 7.330 7.590 65,563,407 491,847,460 7.5019 4.404 4.392 4.398 4.281 4.433 112,245,693 4.3819 3.29%
2012-10-11 0 7.300 7.290 7.300 7.120 7.450 81,528,371 596,196,542 7.3127 4.264 4.258 4.264 4.159 4.352 139,577,989 4.2714 2.38%
2012-10-10 0 7.130 7.130 7.140 7.070 7.180 35,873,200 255,161,357 7.1129 4.165 4.165 4.171 4.130 4.194 61,415,542 4.1547 -0.42%
2012-10-09 0 7.160 7.160 7.170 7.110 7.270 36,125,517 260,076,532 7.1992 4.182 4.182 4.188 4.153 4.246 61,847,513 4.2051 0.99%
2012-10-08 0 7.090 7.080 7.090 7.070 7.190 11,345,425 80,823,951 7.1239 4.141 4.135 4.141 4.130 4.200 19,423,565 4.1611 -1.12%
2012-10-05 0 7.170 7.180 7.190 7.130 7.210 20,477,157 147,019,721 7.1797 4.188 4.194 4.200 4.165 4.211 35,057,249 4.1937 0.84%
2012-10-04 0 7.110 7.100 7.120 7.050 7.130 9,063,161 64,400,220 7.1057 4.153 4.147 4.159 4.118 4.165 15,516,289 4.1505 0.42%
2012-10-03 0 7.080 7.080 7.090 7.050 7.220 17,127,239 121,936,597 7.1195 4.135 4.135 4.141 4.118 4.217 29,322,131 4.1585 0.00%
2012-09-28 0 7.080 7.070 7.080 6.910 7.190 28,541,453 202,612,512 7.0989 4.135 4.130 4.135 4.036 4.200 48,863,464 4.1465 2.02%
2012-09-27 0 6.940 6.940 6.950 6.840 7.050 33,697,239 234,609,600 6.9623 4.054 4.054 4.060 3.995 4.118 57,690,259 4.0667 0.29%
2012-09-26 0 6.920 6.920 6.930 6.890 7.060 28,898,355 200,466,194 6.9369 4.042 4.042 4.048 4.024 4.124 49,474,486 4.0519 -2.67%
2012-09-25 0 7.110 7.100 7.120 7.050 7.140 11,973,088 84,843,089 7.0861 4.153 4.147 4.159 4.118 4.171 20,498,135 4.1391 0.57%
2012-09-24 0 7.070 7.060 7.070 6.980 7.170 21,593,997 152,946,160 7.0828 4.130 4.124 4.130 4.077 4.188 36,969,298 4.1371 -0.84%
2012-09-21 0 7.130 7.060 7.100 7.030 7.210 33,819,599 240,548,167 7.1127 4.165 4.124 4.147 4.106 4.211 57,899,742 4.1546 1.28%
2012-09-20 0 7.040 7.030 7.040 7.000 7.240 27,850,792 196,950,171 7.0716 4.112 4.106 4.112 4.089 4.229 47,681,040 4.1306 -2.76%
2012-09-19 0 7.240 7.230 7.240 7.140 7.320 22,892,017 165,738,560 7.2400 4.229 4.223 4.229 4.171 4.276 39,191,531 4.2289 0.84%
2012-09-18 0 7.180 7.160 7.180 7.090 7.320 27,404,704 196,401,240 7.1667 4.194 4.182 4.194 4.141 4.276 46,917,330 4.1861 -1.64%
2012-09-17 0 7.300 7.290 7.300 7.230 7.550 38,138,964 280,176,508 7.3462 4.264 4.258 4.264 4.223 4.410 65,294,570 4.2910 -0.68%
2012-09-14 0 7.350 7.350 7.360 7.100 7.500 83,324,210 609,748,409 7.3178 4.293 4.293 4.299 4.147 4.381 142,652,497 4.2744 7.61%
2012-09-13 0 6.830 6.820 6.840 6.790 6.910 17,690,499 121,268,243 6.8550 3.989 3.984 3.995 3.966 4.036 30,286,442 4.0040 -0.87%
2012-09-12 0 6.890 6.870 6.890 6.810 6.930 35,442,134 243,894,408 6.8815 4.024 4.013 4.024 3.978 4.048 60,677,550 4.0195 2.38%
2012-09-11 0 6.730 6.720 6.730 6.500 6.850 37,130,799 246,256,791 6.6321 3.931 3.925 3.931 3.797 4.001 63,568,574 3.8739 -0.30%
2012-09-10 0 6.750 6.740 6.750 6.740 6.950 30,346,035 207,098,827 6.8246 3.943 3.937 3.943 3.937 4.060 51,952,940 3.9863 0.45%
2012-09-07 0 6.720 6.710 6.720 6.290 6.780 68,728,952 454,632,842 6.6149 3.925 3.919 3.925 3.674 3.960 117,665,161 3.8638 8.21%
2012-09-06 0 6.210 6.200 6.210 6.100 6.230 19,944,161 123,273,363 6.1809 3.627 3.621 3.627 3.563 3.639 34,144,750 3.6103 0.32%
2012-09-05 0 6.190 6.190 6.210 6.150 6.350 37,235,413 231,035,816 6.2047 3.616 3.616 3.627 3.592 3.709 63,747,675 3.6242 -3.28%
2012-09-04 0 6.400 6.390 6.400 6.380 6.530 15,652,993 100,794,727 6.4393 3.738 3.732 3.738 3.727 3.814 26,798,196 3.7613 -1.99%
2012-09-03 0 6.530 6.510 6.520 6.400 6.630 16,906,285 110,677,487 6.5465 3.814 3.803 3.808 3.738 3.873 28,943,854 3.8239 1.08%
2012-08-31 0 6.460 6.450 6.460 6.450 6.590 21,597,258 140,782,681 6.5185 3.773 3.767 3.773 3.767 3.849 36,974,881 3.8075 -1.52%
2012-08-30 0 6.560 6.560 6.570 6.400 6.580 30,679,181 199,350,809 6.4979 3.832 3.832 3.838 3.738 3.843 52,523,291 3.7955 0.92%
2012-08-29 0 6.500 6.500 6.520 6.490 6.700 33,369,894 218,662,158 6.5527 3.797 3.797 3.808 3.791 3.914 57,129,839 3.8275 -2.55%
2012-08-28 0 6.670 6.660 6.670 6.640 6.760 25,841,610 172,783,305 6.6862 3.896 3.890 3.896 3.878 3.949 44,241,286 3.9055 -1.04%
2012-08-27 0 6.740 6.740 6.750 6.720 6.940 19,971,630 135,099,138 6.7646 3.937 3.937 3.943 3.925 4.054 34,191,778 3.9512 -1.89%
2012-08-24 0 6.870 6.870 6.880 6.860 6.950 24,958,700 171,918,334 6.8881 4.013 4.013 4.019 4.007 4.060 42,729,728 4.0234 -2.83%
2012-08-23 0 7.070 7.050 7.060 7.030 7.190 27,451,682 194,944,597 7.1014 4.130 4.118 4.124 4.106 4.200 46,997,757 4.1480 0.28%
2012-08-22 0 7.050 7.040 7.060 6.990 7.210 33,997,834 239,415,445 7.0421 4.118 4.112 4.124 4.083 4.211 58,204,883 4.1133 -2.76%
2012-08-21 0 7.250 7.250 7.260 7.170 7.340 21,539,568 155,413,224 7.2152 4.235 4.235 4.241 4.188 4.287 36,876,115 4.2145 -0.82%
2012-08-20 0 7.310 7.300 7.330 7.130 7.390 15,681,572 113,472,968 7.2361 4.270 4.264 4.281 4.165 4.317 26,847,124 4.2266 -1.08%
2012-08-17 0 7.390 7.370 7.390 7.250 7.430 16,935,439 124,315,754 7.3406 4.317 4.305 4.317 4.235 4.340 28,993,766 4.2877 2.64%
2012-08-16 0 7.200 7.200 7.210 7.150 7.330 15,492,514 112,201,599 7.2423 4.206 4.206 4.211 4.176 4.281 26,523,453 4.2303 -0.41%
2012-08-15 0 7.230 7.230 7.240 7.160 7.490 33,714,333 244,609,630 7.2554 4.223 4.223 4.229 4.182 4.375 57,719,524 4.2379 -3.73%
2012-08-14 0 7.510 7.510 7.520 7.270 7.550 30,721,490 228,867,792 7.4498 4.387 4.387 4.392 4.246 4.410 52,595,725 4.3515 1.76%
2012-08-13 0 7.380 7.370 7.380 7.370 7.670 28,042,856 209,370,142 7.4661 4.311 4.305 4.311 4.305 4.480 48,009,857 4.3610 -3.53%
2012-08-10 0 7.650 7.640 7.650 7.530 7.780 22,843,000 173,780,318 7.6076 4.468 4.463 4.468 4.398 4.544 39,107,613 4.4436 -0.78%
2012-08-09 0 7.710 7.710 7.720 7.660 7.970 34,899,861 270,242,830 7.7434 4.503 4.503 4.509 4.474 4.655 59,749,169 4.5230 -2.16%
2012-08-08 0 7.880 7.870 7.880 7.800 7.970 43,016,881 339,234,374 7.8861 4.603 4.597 4.603 4.556 4.655 73,645,648 4.6063 1.81%
2012-08-07 0 7.740 7.720 7.730 7.610 7.790 26,148,729 201,799,042 7.7174 4.521 4.509 4.515 4.445 4.550 44,767,079 4.5078 1.04%
2012-08-06 0 7.660 7.640 7.650 7.600 7.910 59,906,974 463,941,009 7.7444 4.474 4.463 4.468 4.439 4.620 102,561,781 4.5235 0.66%
2012-08-03 0 7.610 7.610 7.620 7.200 7.670 56,900,125 425,534,210 7.4786 4.445 4.445 4.451 4.206 4.480 97,414,004 4.3683 4.10%
2012-08-02 0 7.310 7.300 7.310 7.230 7.370 28,397,052 207,003,145 7.2896 4.270 4.264 4.270 4.223 4.305 48,616,247 4.2579 -0.68%
2012-08-01 0 7.360 7.350 7.360 7.040 7.470 64,820,432 474,343,473 7.3178 4.299 4.293 4.299 4.112 4.363 110,973,707 4.2744 2.94%
2012-07-31 0 7.150 7.140 7.150 6.830 7.190 55,157,400 386,815,822 7.0129 4.176 4.171 4.176 3.989 4.200 94,430,428 4.0963 3.47%
2012-07-30 0 6.910 6.910 6.920 6.670 6.930 40,214,357 276,469,721 6.8749 4.036 4.036 4.042 3.896 4.048 68,847,679 4.0157 4.38%
2012-07-27 0 6.620 6.590 6.600 6.540 6.700 16,911,248 112,226,437 6.6362 3.867 3.849 3.855 3.820 3.914 28,952,351 3.8762 2.95%
2012-07-26 0 6.430 6.440 6.450 6.420 6.520 15,787,639 101,851,267 6.4513 3.756 3.762 3.767 3.750 3.808 27,028,713 3.7683 -0.77%
2012-07-25 0 6.480 6.470 6.480 6.420 6.540 13,969,224 90,455,506 6.4753 3.785 3.779 3.785 3.750 3.820 23,915,554 3.7823 -1.22%
2012-07-24 0 6.560 6.540 6.560 6.470 6.780 14,088,659 92,521,067 6.5671 3.832 3.820 3.832 3.779 3.960 24,120,029 3.8359 -1.65%
2012-07-23 0 6.670 6.670 6.680 6.600 6.850 24,667,650 164,898,439 6.6848 3.896 3.896 3.902 3.855 4.001 42,231,446 3.9046 -4.30%
2012-07-20 0 6.970 6.960 6.980 6.820 7.040 35,060,834 244,371,733 6.9699 4.071 4.065 4.077 3.984 4.112 60,024,758 4.0712 1.16%
2012-07-19 0 6.890 6.890 6.900 6.670 6.920 51,119,987 349,502,423 6.8369 4.024 4.024 4.030 3.896 4.042 87,518,307 3.9935 4.24%
2012-07-18 0 6.610 6.610 6.620 6.550 6.700 18,371,181 121,512,507 6.6143 3.861 3.861 3.867 3.826 3.914 31,451,781 3.8635 -1.49%
2012-07-17 0 6.710 6.700 6.720 6.660 6.810 19,101,614 128,241,002 6.7136 3.919 3.914 3.925 3.890 3.978 32,702,295 3.9215 0.75%
2012-07-16 0 6.660 6.650 6.660 6.650 6.800 23,446,950 156,875,552 6.6907 3.890 3.884 3.890 3.884 3.972 40,141,586 3.9081 -0.15%
2012-07-13 0 6.670 6.650 6.660 6.500 6.740 42,322,422 281,164,058 6.6434 3.896 3.884 3.890 3.797 3.937 72,456,722 3.8804 3.57%
2012-07-12 0 6.440 6.440 6.450 6.250 6.530 38,540,401 246,766,523 6.4028 3.762 3.762 3.767 3.651 3.814 65,981,837 3.7399 0.00%
2012-07-11 0 6.440 6.430 6.440 6.310 6.440 25,541,190 162,930,609 6.3791 3.762 3.756 3.762 3.686 3.762 43,726,961 3.7261 0.16%
2012-07-10 0 6.430 6.420 6.430 6.300 6.560 30,837,053 197,424,095 6.4022 3.756 3.750 3.756 3.680 3.832 52,793,571 3.7395 -2.43%
2012-07-09 0 6.590 6.580 6.590 6.570 6.790 17,385,776 115,423,498 6.6390 3.849 3.843 3.849 3.838 3.966 29,764,751 3.8779 -4.08%
2012-07-06 0 6.870 6.870 6.880 6.810 7.030 27,117,035 185,999,362 6.8591 4.013 4.013 4.019 3.978 4.106 46,424,836 4.0065 -0.87%
2012-07-05 0 6.930 6.910 6.930 6.750 6.980 39,921,255 274,732,602 6.8819 4.048 4.036 4.048 3.943 4.077 68,345,883 4.0197 -0.29%
2012-07-04 0 6.950 6.930 6.940 6.830 7.020 64,434,578 446,320,687 6.9267 4.060 4.048 4.054 3.989 4.100 110,313,118 4.0459 4.83%
2012-07-03 0 6.630 6.620 6.630 6.400 6.690 32,388,208 213,892,642 6.6040 3.873 3.867 3.873 3.738 3.908 55,449,175 3.8575 4.57%
2012-06-29 0 6.340 6.340 6.350 6.090 6.550 54,056,690 341,264,227 6.3131 3.703 3.703 3.709 3.557 3.826 92,545,993 3.6875 4.11%
2012-06-28 0 6.090 6.080 6.090 6.080 6.360 26,352,747 164,102,914 6.2272 3.557 3.551 3.557 3.551 3.715 45,116,361 3.6373 -2.87%
2012-06-27 0 6.270 6.260 6.270 6.200 6.330 18,719,999 117,285,240 6.2652 3.662 3.657 3.662 3.621 3.697 32,048,964 3.6596 0.00%
2012-06-26 0 6.270 6.260 6.270 6.220 6.400 28,207,728 177,112,326 6.2789 3.662 3.657 3.662 3.633 3.738 48,292,121 3.6675 -0.16%
2012-06-25 0 6.280 6.270 6.280 6.250 6.470 38,218,097 240,299,056 6.2876 3.668 3.662 3.668 3.651 3.779 65,430,047 3.6726 -2.79%
2012-06-22 0 6.460 6.440 6.450 6.440 6.620 27,697,836 180,503,653 6.5169 3.773 3.762 3.767 3.762 3.867 47,419,177 3.8066 -3.44%
2012-06-21 0 6.690 6.680 6.700 6.670 6.930 24,838,210 167,013,114 6.7240 3.908 3.902 3.914 3.896 4.048 42,523,447 3.9276 -3.46%
2012-06-20 0 6.930 6.920 6.930 6.880 6.990 16,236,317 112,668,857 6.9393 4.048 4.042 4.048 4.019 4.083 27,796,857 4.0533 0.14%
2012-06-19 0 6.920 6.910 6.920 6.890 7.070 12,613,906 87,646,765 6.9484 4.042 4.036 4.042 4.024 4.130 21,595,226 4.0586 -1.00%
2012-06-18 0 6.990 6.980 6.990 6.950 7.040 14,915,443 104,184,314 6.9850 4.083 4.077 4.083 4.060 4.112 25,535,498 4.0800 2.04%
2012-06-15 0 6.850 6.830 6.860 6.730 6.900 30,561,043 208,559,893 6.8244 4.001 3.989 4.007 3.931 4.030 52,321,037 3.9862 0.29%
2012-06-14 0 6.830 6.820 6.850 6.750 6.920 16,924,269 115,724,827 6.8378 3.989 3.984 4.001 3.943 4.042 28,974,643 3.9940 -0.58%
2012-06-13 0 6.870 6.860 6.870 6.620 6.900 25,048,563 170,288,595 6.7983 4.013 4.007 4.013 3.867 4.030 42,883,575 3.9710 1.93%
2012-06-12 0 6.740 6.730 6.770 6.610 6.810 16,313,066 109,745,069 6.7274 3.937 3.931 3.954 3.861 3.978 27,928,253 3.9295 0.00%
2012-06-11 0 6.740 6.740 6.750 6.690 6.800 21,487,300 144,557,314 6.7276 3.937 3.937 3.943 3.908 3.972 36,786,631 3.9296 2.74%
2012-06-08 0 6.560 6.560 6.570 6.530 6.670 20,736,762 136,413,421 6.5783 3.832 3.832 3.838 3.814 3.896 35,501,697 3.8424 0.61%
2012-06-07 0 6.520 6.520 6.530 6.500 6.770 23,314,695 154,152,179 6.6118 3.808 3.808 3.814 3.797 3.954 39,915,163 3.8620 -0.76%
2012-06-06 0 6.570 6.590 6.600 6.520 6.680 27,887,322 183,653,161 6.5855 3.838 3.849 3.855 3.808 3.902 47,743,580 3.8467 -0.15%
2012-06-05 0 6.580 6.580 6.590 6.580 6.820 16,213,465 107,938,477 6.6573 3.843 3.843 3.849 3.843 3.984 27,757,734 3.8886 -1.50%
2012-06-04 0 6.680 6.670 6.680 6.670 6.800 33,679,004 226,806,536 6.7344 3.902 3.896 3.902 3.896 3.972 57,659,041 3.9336 -4.84%
2012-06-01 0 7.020 7.010 7.020 7.010 7.180 29,423,496 208,703,191 7.0931 4.100 4.095 4.100 4.095 4.194 50,373,537 4.1431 -2.36%
2012-05-31 0 7.190 7.150 7.200 7.040 7.210 20,803,357 148,645,069 7.1452 4.200 4.176 4.206 4.112 4.211 35,615,709 4.1736 -0.28%
2012-05-30 0 7.210 7.190 7.220 7.130 7.280 24,189,896 174,116,199 7.1979 4.211 4.200 4.217 4.165 4.252 41,413,523 4.2043 -1.64%
2012-05-29 0 7.330 7.320 7.330 6.970 7.350 39,336,864 283,894,088 7.2170 4.281 4.276 4.281 4.071 4.293 67,345,395 4.2155 5.23%
2012-05-28 0 7.230 7.220 7.230 7.100 7.260 18,024,088 129,605,301 7.1907 4.069 4.063 4.069 3.996 4.086 32,028,488 4.0466 1.40%
2012-05-25 0 7.130 7.120 7.130 7.020 7.230 27,918,820 197,875,050 7.0875 4.012 4.007 4.012 3.951 4.069 49,611,253 3.9885 -1.38%
2012-05-24 0 7.230 7.210 7.230 7.150 7.380 19,005,333 137,766,699 7.2488 4.069 4.057 4.069 4.024 4.153 33,772,143 4.0793 -0.14%
2012-05-23 0 7.240 7.230 7.240 7.100 7.340 26,721,230 192,496,767 7.2039 4.074 4.069 4.074 3.996 4.131 47,483,157 4.0540 -2.43%
2012-05-22 0 7.420 7.420 7.440 7.350 7.560 34,260,980 254,611,082 7.4315 4.176 4.176 4.187 4.136 4.254 60,881,160 4.1821 0.41%
2012-05-21 0 7.390 7.380 7.410 7.280 7.560 15,411,054 114,325,061 7.4184 4.159 4.153 4.170 4.097 4.254 27,385,172 4.1747 -0.67%
2012-05-18 0 7.440 7.430 7.450 7.250 7.480 33,392,456 246,022,060 7.3676 4.187 4.181 4.193 4.080 4.209 59,337,808 4.1461 -1.06%
2012-05-17 0 7.520 7.510 7.520 7.500 7.740 28,601,627 217,931,848 7.6196 4.232 4.226 4.232 4.221 4.356 50,824,589 4.2879 -0.53%
2012-05-16 0 7.560 7.550 7.560 7.510 7.920 46,197,376 353,882,956 7.6602 4.254 4.249 4.254 4.226 4.457 82,091,926 4.3108 -6.90%
2012-05-15 0 8.120 8.100 8.110 7.840 8.130 19,060,978 152,000,763 7.9744 4.570 4.558 4.564 4.412 4.575 33,871,023 4.4876 1.75%
2012-05-14 0 7.980 7.960 7.970 7.960 8.230 25,434,566 204,687,730 8.0476 4.491 4.480 4.485 4.480 4.631 45,196,777 4.5288 -1.97%
2012-05-11 0 8.140 8.130 8.140 8.100 8.240 22,197,669 181,020,667 8.1549 4.581 4.575 4.581 4.558 4.637 39,444,868 4.5892 -1.69%
2012-05-10 0 8.280 8.290 8.300 8.170 8.430 17,549,000 145,137,698 8.2704 4.660 4.665 4.671 4.598 4.744 31,184,265 4.6542 -0.48%
2012-05-09 0 8.320 8.310 8.330 8.290 8.440 19,078,794 159,175,810 8.3431 4.682 4.676 4.688 4.665 4.750 33,902,682 4.6951 -2.00%
2012-05-08 0 8.490 8.490 8.500 8.460 8.660 18,752,354 159,836,659 8.5236 4.778 4.778 4.783 4.761 4.873 33,322,604 4.7966 -1.28%
2012-05-07 0 8.600 8.570 8.580 8.530 8.650 24,905,255 213,684,627 8.5799 4.840 4.823 4.828 4.800 4.868 44,256,201 4.8284 -2.71%
2012-05-04 0 8.840 8.830 8.850 8.800 8.900 14,713,534 130,198,396 8.8489 4.975 4.969 4.980 4.952 5.008 26,145,692 4.9797 -1.34%
2012-05-03 0 8.960 8.950 8.960 8.850 9.050 17,143,031 153,114,709 8.9316 5.042 5.037 5.042 4.980 5.093 30,462,865 5.0263 -0.78%
2012-05-02 0 9.030 9.030 9.040 8.980 9.140 32,748,317 296,645,799 9.0584 5.082 5.082 5.087 5.054 5.144 58,193,184 5.0976 1.35%
2012-04-30 0 8.910 8.900 8.910 8.680 8.950 35,428,234 314,372,254 8.8735 5.014 5.008 5.014 4.885 5.037 62,955,350 4.9936 3.97%
2012-04-27 0 8.570 8.580 8.590 8.510 8.750 15,667,629 134,861,781 8.6077 4.823 4.828 4.834 4.789 4.924 27,841,102 4.8440 -0.58%
2012-04-26 0 8.620 8.600 8.630 8.540 8.710 13,420,614 115,770,943 8.6264 4.851 4.840 4.857 4.806 4.902 23,848,195 4.8545 0.94%
2012-04-25 0 8.540 8.540 8.560 8.500 8.630 13,390,103 114,336,098 8.5389 4.806 4.806 4.817 4.783 4.857 23,793,978 4.8053 -0.58%
2012-04-24 0 8.590 8.570 8.580 8.490 8.670 16,603,906 142,813,975 8.6012 4.834 4.823 4.828 4.778 4.879 29,504,849 4.8404 0.00%
2012-04-23 0 8.590 8.580 8.590 8.580 8.800 15,278,579 132,125,892 8.6478 4.834 4.828 4.834 4.828 4.952 27,149,767 4.8666 -2.16%
2012-04-20 0 8.780 8.770 8.780 8.730 8.840 12,498,182 109,714,388 8.7784 4.941 4.935 4.941 4.913 4.975 22,209,050 4.9401 -0.34%
2012-04-19 0 8.810 8.800 8.810 8.690 8.840 12,591,310 110,499,895 8.7759 4.958 4.952 4.958 4.890 4.975 22,374,537 4.9386 1.15%
2012-04-18 0 8.710 8.700 8.710 8.670 8.850 13,124,459 114,898,046 8.7545 4.902 4.896 4.902 4.879 4.980 23,321,933 4.9266 0.58%
2012-04-17 0 8.660 8.650 8.660 8.560 8.700 13,600,000 117,367,524 8.6300 4.873 4.868 4.873 4.817 4.896 24,166,961 4.8565 0.00%
2012-04-16 0 8.660 8.660 8.670 8.550 8.710 12,156,027 104,928,491 8.6318 4.873 4.873 4.879 4.812 4.902 21,601,047 4.8576 -0.69%
2012-04-13 0 8.720 8.730 8.740 8.570 8.820 34,702,753 303,140,006 8.7353 4.907 4.913 4.918 4.823 4.963 61,666,183 4.9158 1.99%
2012-04-12 0 8.550 8.520 8.550 8.320 8.620 57,414,830 487,680,207 8.4940 4.812 4.795 4.812 4.682 4.851 102,025,145 4.7800 -0.81%
2012-04-11 1 - - - - - 0 0 - 4.851 - - - - 0 - 0.00%
2012-04-10 0 8.620 8.610 8.620 8.590 8.720 30,628,411 264,363,352 8.6313 4.851 4.845 4.851 4.834 4.907 54,426,149 4.8573 -2.27%
2012-04-05 0 8.820 8.810 8.820 8.580 8.840 14,688,601 128,676,721 8.7603 4.963 4.958 4.963 4.828 4.975 26,101,386 4.9299 -1.12%
2012-04-03 0 8.920 8.910 8.920 8.830 8.970 23,720,150 211,031,048 8.8967 5.020 5.014 5.020 4.969 5.048 42,150,290 5.0066 1.02%
2012-04-02 0 8.830 8.810 8.830 8.740 8.840 18,804,373 165,340,870 8.7927 4.969 4.958 4.969 4.918 4.975 33,415,041 4.9481 1.38%
2012-03-30 0 8.710 8.720 8.730 8.530 8.780 27,535,221 239,713,836 8.7057 4.902 4.907 4.913 4.800 4.941 48,929,604 4.8992 -0.23%
2012-03-29 0 8.730 8.710 8.720 8.620 8.790 31,872,956 277,611,177 8.7099 4.913 4.902 4.907 4.851 4.947 56,637,683 4.9015 -1.80%
2012-03-28 0 8.890 8.890 8.900 8.690 9.080 26,388,314 234,507,149 8.8868 5.003 5.003 5.008 4.890 5.110 46,891,571 5.0011 -0.34%
2012-03-27 0 8.920 8.950 8.960 8.890 9.080 20,494,305 183,609,448 8.9590 5.020 5.037 5.042 5.003 5.110 36,418,020 5.0417 1.48%
2012-03-26 0 8.790 8.780 8.800 8.620 8.930 17,135,276 150,092,680 8.7593 4.947 4.941 4.952 4.851 5.025 30,449,085 4.9293 -0.23%
2012-03-23 0 8.810 8.790 8.830 8.650 8.830 20,590,125 180,117,712 8.7478 4.958 4.947 4.969 4.868 4.969 36,588,291 4.9228 0.11%
2012-03-22 0 8.800 8.790 8.800 8.750 8.940 28,065,911 247,600,844 8.8221 4.952 4.947 4.952 4.924 5.031 49,872,631 4.9647 -0.23%
2012-03-21 0 8.820 8.800 8.810 8.740 9.150 49,336,851 435,656,300 8.8302 4.963 4.952 4.958 4.918 5.149 87,670,718 4.9692 -2.76%
2012-03-20 0 9.070 9.050 9.070 8.950 9.310 31,871,000 289,379,245 9.0797 5.104 5.093 5.104 5.037 5.239 56,634,207 5.1096 -2.47%
2012-03-19 0 9.300 9.270 9.300 9.240 9.590 20,809,368 194,416,147 9.3427 5.234 5.217 5.234 5.200 5.397 36,977,882 5.2576 -2.52%
2012-03-16 0 9.540 9.510 9.570 9.360 9.590 18,330,149 174,300,746 9.5090 5.369 5.352 5.386 5.267 5.397 32,572,353 5.3512 0.21%
2012-03-15 0 9.520 9.500 9.530 9.400 9.690 20,072,890 190,397,027 9.4853 5.357 5.346 5.363 5.290 5.453 35,669,173 5.3379 -1.35%
2012-03-14 0 9.650 9.640 9.680 9.600 9.930 26,930,184 263,171,530 9.7724 5.431 5.425 5.447 5.402 5.588 47,854,464 5.4994 -0.41%
2012-03-13 0 9.690 9.640 9.700 9.540 9.780 19,487,781 187,914,320 9.6427 5.453 5.425 5.459 5.369 5.504 34,629,445 5.4264 2.11%
2012-03-12 0 9.490 9.470 9.490 9.290 9.600 14,390,215 135,837,662 9.4396 5.341 5.329 5.341 5.228 5.402 25,571,159 5.3121 0.42%
2012-03-09 0 9.450 9.440 9.460 9.380 9.620 17,548,714 166,858,375 9.5083 5.318 5.312 5.324 5.279 5.414 31,183,757 5.3508 0.43%
2012-03-08 0 9.410 9.390 9.410 9.310 9.440 12,511,289 117,350,283 9.3796 5.295 5.284 5.295 5.239 5.312 22,232,341 5.2784 0.75%
2012-03-07 0 9.340 9.320 9.340 9.250 9.390 22,614,764 210,698,100 9.3168 5.256 5.245 5.256 5.205 5.284 40,186,039 5.2431 -0.95%
2012-03-06 0 9.430 9.430 9.460 9.400 9.750 31,809,405 302,116,844 9.4977 5.307 5.307 5.324 5.290 5.487 56,524,754 5.3449 -3.68%
2012-03-05 0 9.790 9.790 9.800 9.730 9.990 16,838,379 164,678,880 9.7800 5.509 5.509 5.515 5.476 5.622 29,921,504 5.5037 -1.81%
2012-03-02 0 9.970 9.940 10.00 9.830 10.02 17,055,361 169,946,970 9.9644 5.611 5.594 5.628 5.532 5.639 30,307,077 5.6075 1.53%
2012-03-01 0 9.820 9.810 9.820 9.710 9.970 16,290,081 159,918,530 9.8169 5.526 5.521 5.526 5.464 5.611 28,947,188 5.5245 -1.31%
2012-02-29 0 9.950 9.940 9.950 9.920 10.06 20,338,950 202,727,226 9.9674 5.599 5.594 5.599 5.582 5.661 36,141,957 5.6092 -1.09%
2012-02-28 0 10.06 10.04 10.06 9.870 10.10 15,311,469 152,755,639 9.9766 5.661 5.650 5.661 5.554 5.684 27,208,212 5.6143 2.13%
2012-02-27 0 9.850 9.840 9.860 9.720 10.06 31,234,840 308,658,883 9.8819 5.543 5.537 5.549 5.470 5.661 55,503,762 5.5610 -1.89%
2012-02-24 0 10.04 10.00 10.02 9.980 10.18 16,857,000 169,557,770 10.059 5.650 5.628 5.639 5.616 5.729 29,954,593 5.6605 -0.59%
2012-02-23 0 10.10 10.08 10.10 10.04 10.18 8,893,933 89,810,788 10.098 5.684 5.673 5.684 5.650 5.729 15,804,363 5.6827 -0.79%
2012-02-22 0 10.18 10.14 10.18 9.900 10.30 16,835,075 171,210,925 10.170 5.729 5.706 5.729 5.571 5.796 29,915,633 5.7231 0.79%
2012-02-21 0 10.10 10.06 10.10 10.00 10.26 20,633,124 209,052,860 10.132 5.684 5.661 5.684 5.628 5.774 36,664,699 5.7017 -0.39%
2012-02-20 0 10.14 10.12 10.16 10.12 10.48 16,155,519 165,974,055 10.274 5.706 5.695 5.718 5.695 5.898 28,708,074 5.7814 -1.55%
2012-02-17 0 10.30 10.26 10.30 10.24 10.48 14,568,261 150,564,469 10.335 5.796 5.774 5.796 5.763 5.898 25,887,544 5.8161 0.59%
2012-02-16 0 10.24 10.20 10.24 10.06 10.28 17,756,191 180,724,475 10.178 5.763 5.740 5.763 5.661 5.785 31,552,440 5.7277 -0.78%
2012-02-15 0 10.32 10.26 10.28 9.980 10.38 26,979,789 276,093,254 10.233 5.808 5.774 5.785 5.616 5.841 47,942,611 5.7588 3.72%
2012-02-14 0 9.950 9.950 9.980 9.890 10.06 16,680,000 166,208,021 9.9645 5.599 5.599 5.616 5.566 5.661 29,640,067 5.6075 -1.68%
2012-02-13 0 10.12 10.10 10.12 9.980 10.20 14,328,940 144,675,900 10.097 5.695 5.684 5.695 5.616 5.740 25,462,275 5.6820 0.40%
2012-02-10 0 10.08 10.06 10.10 10.00 10.36 17,459,077 176,789,257 10.126 5.673 5.661 5.684 5.628 5.830 31,024,473 5.6984 -2.89%
2012-02-09 0 10.38 10.36 10.38 10.04 10.40 34,259,087 350,855,922 10.241 5.841 5.830 5.841 5.650 5.853 60,877,796 5.7633 0.97%
2012-02-08 0 10.28 10.26 10.28 9.990 10.30 30,982,333 314,966,432 10.166 5.785 5.774 5.785 5.622 5.796 55,055,062 5.7209 3.21%
2012-02-07 0 9.960 9.960 9.980 9.930 10.32 23,043,412 232,139,280 10.074 5.605 5.605 5.616 5.588 5.808 40,947,739 5.6692 -1.97%
2012-02-06 0 10.16 10.14 10.16 10.06 10.38 22,409,485 228,520,333 10.197 5.718 5.706 5.718 5.661 5.841 39,821,261 5.7387 0.99%
2012-02-03 0 10.06 10.02 10.04 9.950 10.10 9,121,099 91,178,276 9.9964 5.661 5.639 5.650 5.599 5.684 16,208,033 5.6255 0.00%
2012-02-02 0 10.06 10.04 10.06 9.940 10.08 24,603,221 246,470,263 10.018 5.661 5.650 5.661 5.594 5.673 43,719,492 5.6375 3.71%
2012-02-01 0 9.700 9.700 9.730 9.700 9.950 14,092,321 137,673,772 9.7694 5.459 5.459 5.476 5.459 5.599 25,041,807 5.4978 -0.41%
2012-01-31 0 9.740 9.710 9.730 9.710 10.10 27,032,582 266,076,443 9.8428 5.481 5.464 5.476 5.464 5.684 48,036,424 5.5391 1.25%
2012-01-30 0 9.620 9.610 9.630 9.610 10.18 23,007,355 225,627,887 9.8068 5.414 5.408 5.419 5.408 5.729 40,883,666 5.5188 -4.37%
2012-01-27 0 10.06 10.02 10.06 9.960 10.24 10,683,540 107,716,310 10.082 5.661 5.639 5.661 5.605 5.763 18,984,463 5.6739 -1.37%
2012-01-26 0 10.20 10.18 10.20 10.00 10.20 18,730,424 189,784,509 10.132 5.740 5.729 5.740 5.628 5.740 33,283,635 5.7020 3.03%
2012-01-20 0 9.900 9.890 9.900 9.830 10.06 23,195,241 229,446,065 9.8919 5.571 5.566 5.571 5.532 5.661 41,217,536 5.5667 -0.20%
2012-01-19 0 9.920 9.910 9.920 9.870 10.08 27,656,674 276,351,447 9.9922 5.582 5.577 5.582 5.554 5.673 49,145,424 5.6231 0.71%
2012-01-18 0 9.850 9.840 9.860 9.770 9.970 23,664,177 233,816,295 9.8806 5.543 5.537 5.549 5.498 5.611 42,050,827 5.5603 -1.30%
2012-01-17 0 9.980 9.970 9.980 9.400 9.990 38,065,509 372,373,966 9.7825 5.616 5.611 5.616 5.290 5.622 67,641,741 5.5051 6.74%
2012-01-16 0 9.350 9.350 9.360 9.340 9.500 11,150,678 105,003,055 9.4167 5.262 5.262 5.267 5.256 5.346 19,814,559 5.2993 -2.20%
2012-01-13 0 9.560 9.550 9.560 9.370 9.570 24,766,718 235,032,899 9.4899 5.380 5.374 5.380 5.273 5.386 44,010,023 5.3404 2.69%
2012-01-12 0 9.310 9.300 9.330 9.230 9.500 21,707,529 203,177,438 9.3598 5.239 5.234 5.250 5.194 5.346 38,573,898 5.2672 -1.69%
2012-01-11 0 9.470 9.430 9.460 9.100 9.500 47,513,353 446,299,159 9.3931 5.329 5.307 5.324 5.121 5.346 84,430,394 5.2860 3.84%
2012-01-10 0 9.120 9.090 9.110 8.750 9.180 47,578,313 424,022,290 8.9121 5.132 5.115 5.127 4.924 5.166 84,545,827 5.0153 4.59%
2012-01-09 0 8.720 8.720 8.730 8.050 8.830 28,556,574 244,656,261 8.5674 4.907 4.907 4.913 4.530 4.969 50,744,531 4.8213 3.93%
2012-01-06 0 8.390 8.390 8.410 8.310 8.650 15,550,118 130,618,442 8.3998 4.721 4.721 4.733 4.676 4.868 27,632,287 4.7270 -2.89%
2012-01-05 0 8.640 8.600 8.660 8.500 8.670 15,688,712 134,877,911 8.5971 4.862 4.840 4.873 4.783 4.879 27,878,566 4.8381 1.77%
2012-01-04 0 8.490 8.490 8.500 8.460 8.710 13,763,797 117,577,510 8.5425 4.778 4.778 4.783 4.761 4.902 24,458,026 4.8073 -1.96%
2012-01-03 0 8.660 8.630 8.640 8.520 8.700 12,136,855 104,805,251 8.6353 4.873 4.857 4.862 4.795 4.896 21,566,978 4.8595 3.34%
2011-12-30 0 8.380 8.360 8.370 8.360 8.480 9,237,565 77,610,378 8.4016 4.716 4.705 4.710 4.705 4.772 16,414,991 4.7280 0.00%
2011-12-29 0 8.380 8.380 8.390 8.270 8.480 18,550,580 155,974,575 8.4081 4.716 4.716 4.721 4.654 4.772 32,964,055 4.7317 -1.53%
2011-12-28 0 8.510 8.490 8.520 8.400 8.600 7,912,422 67,070,160 8.4766 4.789 4.778 4.795 4.727 4.840 14,060,235 4.7702 -1.85%
2011-12-23 0 8.670 8.670 8.680 8.520 8.710 15,797,025 136,383,661 8.6335 4.879 4.879 4.885 4.795 4.902 28,071,036 4.8585 3.58%
2011-12-22 0 8.370 8.360 8.380 8.260 8.490 14,391,248 120,368,659 8.3640 4.710 4.705 4.716 4.648 4.778 25,572,995 4.7069 -1.53%
2011-12-21 0 8.500 8.490 8.500 8.440 8.680 20,905,431 178,591,176 8.5428 4.783 4.778 4.783 4.750 4.885 37,148,584 4.8075 1.92%
2011-12-20 0 8.340 8.310 8.330 8.250 8.520 19,890,916 165,720,273 8.3315 4.693 4.676 4.688 4.643 4.795 35,345,809 4.6885 -1.30%
2011-12-19 0 8.450 8.440 8.450 8.200 8.540 22,662,091 189,973,652 8.3829 4.755 4.750 4.755 4.615 4.806 40,270,138 4.7175 -2.42%
2011-12-16 0 8.660 8.660 8.700 8.580 8.870 24,452,052 212,402,063 8.6865 4.873 4.873 4.896 4.828 4.992 43,450,867 4.8883 1.05%
2011-12-15 0 8.570 8.550 8.570 8.500 8.780 23,177,436 198,643,073 8.5705 4.823 4.812 4.823 4.783 4.941 41,185,897 4.8231 -3.05%
2011-12-14 0 8.840 8.870 8.900 8.810 9.050 15,058,772 134,061,833 8.9026 4.975 4.992 5.008 4.958 5.093 26,759,173 5.0099 -2.43%
2011-12-13 0 9.060 9.040 9.080 8.920 9.080 11,719,596 105,450,036 8.9978 5.099 5.087 5.110 5.020 5.110 20,825,516 5.0635 0.00%
2011-12-12 0 9.060 9.070 9.080 9.020 9.320 7,761,367 71,178,656 9.1709 5.099 5.104 5.110 5.076 5.245 13,791,813 5.1609 -0.44%
2011-12-09 0 9.100 9.100 9.110 9.060 9.230 12,863,663 117,450,715 9.1304 5.121 5.121 5.127 5.099 5.194 22,858,503 5.1382 -3.50%
2011-12-08 0 9.430 9.430 9.440 9.230 9.460 10,147,930 94,983,457 9.3599 5.307 5.307 5.312 5.194 5.324 18,032,693 5.2673 -0.84%
2011-12-07 0 9.510 9.470 9.480 9.280 9.550 18,214,138 172,328,031 9.4612 5.352 5.329 5.335 5.222 5.374 32,366,203 5.3243 2.48%
2011-12-06 0 9.280 9.260 9.280 9.160 9.350 10,506,693 97,203,453 9.2516 5.222 5.211 5.222 5.155 5.262 18,670,209 5.2063 -1.59%
2011-12-05 0 9.430 9.420 9.430 9.350 9.580 15,673,800 148,216,374 9.4563 5.307 5.301 5.307 5.262 5.391 27,852,067 5.3216 1.07%
2011-12-02 0 9.330 9.310 9.330 9.290 9.500 23,017,919 215,142,482 9.3467 5.250 5.239 5.250 5.228 5.346 40,902,438 5.2599 -1.89%
2011-12-01 0 9.510 9.480 9.490 9.200 9.620 37,318,907 350,800,946 9.4001 5.352 5.335 5.341 5.177 5.414 66,315,043 5.2899 8.69%
2011-11-30 0 8.750 8.710 8.770 8.620 9.030 24,001,054 210,144,637 8.7556 4.924 4.902 4.935 4.851 5.082 42,649,452 4.9273 -1.80%
2011-11-29 0 8.910 8.880 8.910 8.700 8.970 21,199,161 187,774,411 8.8576 5.014 4.997 5.014 4.896 5.048 37,670,537 4.9846 1.95%
2011-11-28 0 8.740 8.740 8.750 8.710 8.930 20,042,280 176,318,569 8.7973 4.918 4.918 4.924 4.902 5.025 35,614,780 4.9507 1.27%
2011-11-25 0 8.630 8.630 8.640 8.620 8.930 28,222,000 245,823,028 8.7103 4.857 4.857 4.862 4.851 5.025 50,149,999 4.9018 -5.27%
2011-11-24 0 9.110 9.100 9.110 8.790 9.160 20,366,000 184,351,937 9.0519 5.127 5.121 5.127 4.947 5.155 36,190,024 5.0940 1.45%
2011-11-23 0 8.980 8.980 8.990 8.940 9.260 28,703,841 258,620,363 9.0100 5.054 5.054 5.059 5.031 5.211 51,006,222 5.0704 -4.97%
2011-11-22 0 9.450 9.440 9.450 9.000 9.460 37,029,613 340,419,691 9.1932 5.318 5.312 5.318 5.065 5.324 65,800,972 5.1735 -0.21%
2011-11-21 0 9.470 9.450 9.480 9.450 9.720 20,625,487 196,623,487 9.5330 5.329 5.318 5.335 5.318 5.470 36,651,128 5.3647 -4.92%
2011-11-18 0 9.960 9.960 9.970 9.900 10.02 11,392,143 113,318,083 9.9470 5.605 5.605 5.611 5.571 5.639 20,243,638 5.5977 -2.16%
2011-11-17 0 10.18 10.20 10.22 10.00 10.26 14,871,393 150,813,896 10.141 5.729 5.740 5.751 5.628 5.774 26,426,204 5.7070 -0.78%
2011-11-16 0 10.26 10.24 10.26 10.00 10.50 23,004,216 234,582,767 10.197 5.774 5.763 5.774 5.628 5.909 40,878,088 5.7386 -0.58%
2011-11-15 0 10.32 10.30 10.32 10.30 10.50 11,809,220 122,345,001 10.360 5.808 5.796 5.808 5.796 5.909 20,984,777 5.8302 -1.53%
2011-11-14 0 10.48 10.48 10.50 10.30 10.50 32,188,555 336,418,579 10.451 5.898 5.898 5.909 5.796 5.909 57,198,497 5.8816 4.59%
2011-11-11 0 10.02 10.00 10.02 9.870 10.06 15,642,494 155,973,044 9.9711 5.639 5.628 5.639 5.554 5.661 27,796,437 5.6113 1.73%
2011-11-10 0 9.850 9.820 9.840 9.810 10.16 24,960,694 248,953,762 9.9738 5.543 5.526 5.537 5.521 5.718 44,354,715 5.6128 -5.29%
2011-11-09 0 10.40 10.40 10.46 10.24 10.50 26,964,425 280,376,794 10.398 5.853 5.853 5.886 5.763 5.909 47,915,310 5.8515 2.56%
2011-11-08 0 10.14 10.14 10.16 10.12 10.34 17,892,574 182,524,477 10.201 5.706 5.706 5.718 5.695 5.819 31,794,790 5.7407 0.80%
2011-11-07 0 10.06 10.04 10.10 9.990 10.32 18,351,701 185,872,645 10.128 5.661 5.650 5.684 5.622 5.808 32,610,650 5.6998 -1.57%
2011-11-04 0 10.22 10.16 10.18 10.04 10.28 34,673,629 353,103,194 10.184 5.751 5.718 5.729 5.650 5.785 61,614,430 5.7309 3.55%
2011-11-03 0 9.870 9.870 9.890 9.750 10.04 27,802,790 274,110,298 9.8591 5.554 5.554 5.566 5.487 5.650 49,405,070 5.5482 -2.08%
2011-11-02 0 10.08 10.06 10.08 9.560 10.28 31,666,675 314,208,503 9.9224 5.673 5.661 5.673 5.380 5.785 56,271,126 5.5838 3.60%
2011-11-01 0 9.730 9.700 9.740 9.560 10.14 30,220,744 297,183,634 9.8338 5.476 5.459 5.481 5.380 5.706 53,701,732 5.5340 -1.62%
2011-10-31 0 9.890 9.870 9.890 9.800 10.24 20,134,538 200,015,596 9.9340 5.566 5.554 5.566 5.515 5.763 35,778,721 5.5904 -1.69%
2011-10-28 0 10.06 10.04 10.06 9.990 10.50 71,519,194 728,754,144 10.190 5.661 5.650 5.661 5.622 5.909 127,088,352 5.7342 1.11%
2011-10-27 0 9.950 9.950 9.970 9.340 9.970 48,128,848 468,479,128 9.7339 5.599 5.599 5.611 5.256 5.611 85,524,118 5.4777 6.65%
2011-10-26 0 9.330 9.330 9.340 9.020 9.390 26,496,215 244,274,099 9.2192 5.250 5.250 5.256 5.076 5.284 47,083,309 5.1881 1.30%
2011-10-25 0 9.210 9.190 9.210 8.990 9.340 60,482,929 558,590,302 9.2355 5.183 5.172 5.183 5.059 5.256 107,477,103 5.1973 5.26%
2011-10-24 0 8.750 8.750 8.770 8.520 9.000 44,715,834 393,604,700 8.8024 4.924 4.924 4.935 4.795 5.065 79,459,252 4.9535 7.63%
2011-10-21 0 8.130 8.140 8.150 7.950 8.200 20,165,489 163,103,855 8.0883 4.575 4.581 4.586 4.474 4.615 35,833,720 4.5517 3.30%
2011-10-20 0 7.870 7.870 7.880 7.840 8.010 30,879,419 243,622,174 7.8895 4.429 4.429 4.434 4.412 4.508 54,872,185 4.4398 -2.36%
2011-10-19 0 8.060 8.030 8.080 7.990 8.300 20,053,207 162,654,717 8.1112 4.536 4.519 4.547 4.496 4.671 35,634,197 4.5646 0.12%
2011-10-18 0 8.050 8.030 8.040 7.980 8.240 33,168,881 266,816,158 8.0442 4.530 4.519 4.525 4.491 4.637 58,940,519 4.5269 -6.18%
2011-10-17 0 8.580 8.560 8.580 8.370 8.630 36,691,203 312,770,986 8.5244 4.828 4.817 4.828 4.710 4.857 65,199,624 4.7971 3.13%
2011-10-14 0 8.320 8.320 8.330 8.220 8.550 18,441,491 154,518,914 8.3789 4.682 4.682 4.688 4.626 4.812 32,770,206 4.7152 -2.00%
2011-10-13 0 8.490 8.480 8.490 8.260 8.880 38,990,142 328,309,584 8.4203 4.778 4.772 4.778 4.648 4.997 69,284,798 4.7386 3.79%
2011-10-12 0 8.180 8.170 8.190 7.760 8.300 29,561,745 240,559,807 8.1375 4.603 4.598 4.609 4.367 4.671 52,530,702 4.5794 0.12%
2011-10-11 0 8.170 8.140 8.160 7.850 8.350 56,155,728 457,059,914 8.1392 4.598 4.581 4.592 4.418 4.699 99,787,743 4.5803 6.94%
2011-10-10 0 7.640 7.650 7.680 7.240 7.750 25,010,630 189,458,519 7.5751 4.299 4.305 4.322 4.074 4.361 44,443,450 4.2629 1.73%
2011-10-07 0 7.510 7.530 7.580 7.230 7.800 51,237,102 387,231,775 7.5576 4.226 4.238 4.266 4.069 4.389 91,047,431 4.2531 6.22%
2011-10-06 0 7.070 7.060 7.100 6.980 7.150 56,201,616 397,563,322 7.0739 3.979 3.973 3.996 3.928 4.024 99,869,285 3.9808 7.12%
2011-10-04 0 6.600 6.600 6.640 6.590 7.150 51,799,422 349,441,406 6.7460 3.714 3.714 3.737 3.709 4.024 92,046,663 3.7964 -5.85%
2011-10-03 0 7.010 7.000 7.010 6.820 7.300 58,375,042 411,500,265 7.0493 3.945 3.939 3.945 3.838 4.108 103,731,425 3.9670 -0.85%
2011-09-30 0 7.070 7.070 7.100 7.020 7.680 73,167,086 526,531,745 7.1963 3.979 3.979 3.996 3.951 4.322 130,016,627 4.0497 -7.94%
2011-09-28 0 7.680 7.670 7.730 7.590 8.020 35,460,935 275,877,596 7.7798 4.322 4.316 4.350 4.271 4.513 63,013,459 4.3781 -3.27%
2011-09-27 0 7.940 7.940 7.980 7.440 7.980 32,317,984 247,407,514 7.6554 4.468 4.468 4.491 4.187 4.491 57,428,490 4.3081 8.77%
2011-09-26 0 7.300 7.290 7.300 7.070 7.700 71,843,525 533,557,313 7.4267 4.108 4.102 4.108 3.979 4.333 127,664,683 4.1794 -2.28%
2011-09-23 0 7.470 7.410 7.460 7.040 7.650 62,757,781 459,316,174 7.3189 4.204 4.170 4.198 3.962 4.305 111,519,475 4.1187 -3.98%
2011-09-22 0 7.780 7.780 7.790 7.750 8.190 45,499,284 362,121,450 7.9588 4.378 4.378 4.384 4.361 4.609 80,851,429 4.4789 -9.11%
2011-09-21 0 8.560 8.570 8.580 8.420 8.750 32,681,460 280,594,444 8.5857 4.817 4.823 4.828 4.738 4.924 58,074,381 4.8316 -0.58%
2011-09-20 0 8.610 8.600 8.620 7.950 8.770 168,520,173 1,412,901,615 8.3842 4.845 4.840 4.851 4.474 4.935 299,457,389 4.7182 4.24%
2011-09-19 1 8.260 8.240 8.260 8.220 9.250 74,142,296 643,535,160 8.6797 4.648 4.637 4.648 4.626 5.205 131,749,558 4.8845 -16.82%
2011-09-16 0 9.930 9.940 9.950 9.820 10.06 28,106,766 279,780,278 9.9542 5.588 5.594 5.599 5.526 5.661 49,945,230 5.6017 2.58%
2011-09-15 0 9.680 9.680 9.690 9.400 9.850 25,360,012 245,002,313 9.6610 5.447 5.447 5.453 5.290 5.543 45,064,296 5.4367 2.22%
2011-09-14 0 9.470 9.460 9.470 9.200 9.790 32,905,959 312,519,407 9.4973 5.329 5.324 5.329 5.177 5.509 58,473,311 5.3447 0.74%
2011-09-12 0 9.400 9.380 9.390 9.330 9.570 22,994,270 216,561,383 9.4181 5.290 5.279 5.284 5.250 5.386 40,860,414 5.3000 -4.76%
2011-09-09 0 9.870 9.870 9.900 9.830 10.18 19,336,670 193,287,934 9.9959 5.554 5.554 5.571 5.532 5.729 34,360,923 5.6252 -0.70%
2011-09-08 0 9.940 9.920 9.930 9.870 10.12 21,718,648 216,647,966 9.9752 5.594 5.582 5.588 5.554 5.695 38,593,656 5.6136 -0.10%
2011-09-07 0 9.950 9.940 9.950 9.800 10.08 24,304,812 242,248,797 9.9671 5.599 5.594 5.599 5.515 5.673 43,189,224 5.6090 1.84%
2011-09-06 0 9.770 9.760 9.770 9.340 9.780 27,991,314 268,507,731 9.5925 5.498 5.492 5.498 5.256 5.504 49,740,074 5.3982 1.35%
2011-09-05 0 9.640 9.610 9.640 9.550 9.780 26,388,572 254,277,391 9.6359 5.425 5.408 5.425 5.374 5.504 46,892,029 5.4226 -3.31%
2011-09-02 0 9.970 9.910 9.970 9.910 10.30 32,580,746 326,399,859 10.018 5.611 5.577 5.611 5.577 5.796 57,895,414 5.6377 -3.58%
2011-09-01 0 10.34 10.32 10.34 10.32 10.78 24,436,135 257,195,425 10.525 5.819 5.808 5.819 5.808 6.066 43,422,583 5.9231 -0.96%
2011-08-31 0 10.44 10.44 10.48 10.20 10.48 19,632,908 204,214,857 10.402 5.875 5.875 5.898 5.740 5.898 34,887,333 5.8536 1.75%
2011-08-30 0 10.26 10.28 10.30 10.08 10.54 30,659,393 316,277,429 10.316 5.774 5.785 5.796 5.673 5.931 54,481,203 5.8053 0.00%
2011-08-29 0 10.26 10.22 10.28 10.08 10.34 25,935,511 265,844,747 10.250 5.774 5.751 5.785 5.673 5.819 46,086,948 5.7683 2.60%
2011-08-26 0 10.00 9.980 10.02 9.890 10.26 17,876,481 179,767,983 10.056 5.628 5.616 5.639 5.566 5.774 31,766,193 5.6591 -1.77%
2011-08-25 0 10.18 10.16 10.18 10.06 10.36 20,287,148 207,596,127 10.233 5.729 5.718 5.729 5.661 5.830 36,049,906 5.7586 2.52%
2011-08-24 0 9.930 9.900 9.940 9.900 10.10 13,725,749 136,825,437 9.9685 5.588 5.571 5.594 5.571 5.684 24,390,415 5.6098 -1.29%
2011-08-23 0 10.06 10.04 10.06 9.850 10.10 50,597,094 505,199,344 9.9848 5.661 5.650 5.661 5.543 5.684 89,910,148 5.6189 3.93%
2011-08-22 0 9.680 9.650 9.680 9.430 10.06 39,846,340 386,103,105 9.6898 5.447 5.431 5.447 5.307 5.661 70,806,247 5.4530 -0.51%
2011-08-19 0 9.730 9.710 9.730 9.670 9.970 40,677,937 398,261,242 9.7906 5.476 5.464 5.476 5.442 5.611 72,283,980 5.5097 -3.85%
2011-08-18 0 10.12 10.10 10.16 9.950 10.36 54,368,812 554,654,213 10.202 5.695 5.684 5.718 5.599 5.830 96,612,424 5.7410 0.80%
2011-08-17 0 10.04 10.04 10.06 9.750 10.28 100,568,805 1,014,415,329 10.087 5.650 5.650 5.661 5.487 5.785 178,709,001 5.6764 6.92%
2011-08-16 0 9.390 9.360 9.400 9.300 9.640 28,671,486 270,014,580 9.4175 5.284 5.267 5.290 5.234 5.425 50,948,727 5.2997 0.32%
2011-08-15 0 9.360 9.360 9.380 9.120 9.430 24,940,050 231,439,641 9.2798 5.267 5.267 5.279 5.132 5.307 44,318,031 5.2222 4.12%
2011-08-12 0 8.990 9.000 9.010 8.900 9.310 35,389,772 322,273,642 9.1064 5.059 5.065 5.070 5.008 5.239 62,887,004 5.1246 -0.66%
2011-08-11 0 9.050 9.050 9.060 8.850 9.280 44,124,554 397,766,672 9.0146 5.093 5.093 5.099 4.980 5.222 78,408,558 5.0730 -1.52%
2011-08-10 0 9.190 9.170 9.220 8.970 9.690 57,855,903 539,623,093 9.3270 5.172 5.160 5.189 5.048 5.453 102,808,924 5.2488 -1.29%
2011-08-09 0 9.310 9.310 9.320 8.880 9.880 74,261,754 689,104,874 9.2794 5.239 5.239 5.245 4.997 5.560 131,961,833 5.2220 -6.34%
2011-08-08 0 9.940 9.900 9.910 9.650 9.990 61,460,160 604,792,437 9.8404 5.594 5.571 5.577 5.431 5.622 109,213,625 5.5377 -3.87%
2011-08-05 0 10.34 10.32 10.34 10.02 10.50 62,486,980 643,296,190 10.295 5.819 5.808 5.819 5.639 5.909 111,038,266 5.7935 -4.96%
2011-08-04 0 10.88 10.84 10.90 10.60 10.98 33,614,142 363,683,498 10.819 6.123 6.100 6.134 5.965 6.179 59,731,740 6.0886 2.26%
2011-08-03 0 10.64 10.66 10.68 10.56 10.94 38,731,534 415,213,202 10.720 5.988 5.999 6.010 5.943 6.157 68,825,256 6.0329 -2.74%
2011-08-02 0 10.94 10.92 10.94 10.88 11.18 29,522,862 324,326,849 10.986 6.157 6.145 6.157 6.123 6.292 52,461,607 6.1822 -2.67%
2011-08-01 0 11.24 11.26 11.28 11.22 11.58 32,860,439 374,126,485 11.385 6.325 6.337 6.348 6.314 6.517 58,392,423 6.4071 0.00%
2011-07-29 0 11.24 11.22 11.24 11.20 11.48 10,298,820 116,463,104 11.308 6.325 6.314 6.325 6.303 6.460 18,300,822 6.3638 -1.92%
2011-07-28 0 11.46 11.42 11.44 11.10 11.52 22,502,787 254,887,027 11.327 6.449 6.427 6.438 6.247 6.483 39,987,057 6.3742 -0.35%
2011-07-27 0 11.50 11.50 11.52 11.42 11.64 24,286,018 280,974,296 11.569 6.472 6.472 6.483 6.427 6.550 43,155,828 6.5107 -0.86%
2011-07-26 0 11.60 11.58 11.60 11.42 11.66 39,350,404 454,925,216 11.561 6.528 6.517 6.528 6.427 6.562 69,924,977 6.5059 0.87%
2011-07-25 0 11.50 11.48 11.50 11.06 11.50 54,394,588 618,329,162 11.367 6.472 6.460 6.472 6.224 6.472 96,658,228 6.3971 1.95%
2011-07-22 0 11.28 11.26 11.30 10.92 11.30 70,884,820 791,202,830 11.162 6.348 6.337 6.359 6.145 6.359 125,961,081 6.2813 3.87%
2011-07-21 0 10.86 10.86 10.90 10.74 10.96 53,193,888 578,380,102 10.873 6.111 6.111 6.134 6.044 6.168 94,524,605 6.1188 0.93%
2011-07-20 0 10.76 10.76 10.78 10.48 10.78 51,873,504 552,291,701 10.647 6.055 6.055 6.066 5.898 6.066 92,178,306 5.9916 3.66%
2011-07-19 0 10.38 10.34 10.36 10.08 10.40 35,796,484 367,731,220 10.273 5.841 5.819 5.830 5.673 5.853 63,609,724 5.7811 2.57%
2011-07-18 0 10.12 10.06 10.14 10.00 10.36 27,307,829 276,647,575 10.131 5.695 5.661 5.706 5.628 5.830 48,525,533 5.7011 -0.78%
2011-07-15 0 10.20 10.22 10.24 10.14 10.36 13,435,809 137,624,750 10.243 5.740 5.751 5.763 5.706 5.830 23,875,197 5.7643 -1.73%
2011-07-14 0 10.38 10.36 10.38 10.18 10.42 14,638,874 151,035,234 10.317 5.841 5.830 5.841 5.729 5.864 26,013,022 5.8061 1.17%
2011-07-13 0 10.26 10.24 10.26 10.12 10.36 14,714,500 151,091,205 10.268 5.774 5.763 5.774 5.695 5.830 26,147,408 5.7784 1.18%
2011-07-12 0 10.14 10.10 10.16 10.06 10.36 37,584,817 381,453,858 10.149 5.706 5.684 5.718 5.661 5.830 66,787,560 5.7115 -3.61%
2011-07-11 0 10.52 10.50 10.54 10.40 10.76 18,631,241 196,172,237 10.529 5.920 5.909 5.931 5.853 6.055 33,107,388 5.9253 -2.41%
2011-07-08 0 10.78 10.76 10.78 10.74 10.94 19,243,024 208,302,466 10.825 6.066 6.055 6.066 6.044 6.157 34,194,516 6.0917 0.37%
2011-07-07 0 10.74 10.70 10.78 10.64 10.80 12,261,621 131,796,637 10.749 6.044 6.021 6.066 5.988 6.078 21,788,685 6.0489 0.75%
2011-07-06 0 10.66 10.66 10.68 10.64 10.80 21,310,350 228,666,293 10.730 5.999 5.999 6.010 5.988 6.078 37,868,118 6.0385 -0.19%
2011-07-05 0 10.68 10.66 10.70 10.48 10.76 21,681,215 230,128,213 10.614 6.010 5.999 6.021 5.898 6.055 38,527,138 5.9731 0.56%
2011-07-04 0 10.62 10.60 10.62 10.54 10.66 31,524,573 334,001,874 10.595 5.976 5.965 5.976 5.931 5.999 56,018,613 5.9623 1.34%
2011-06-30 0 10.48 10.44 10.46 10.36 10.54 26,686,674 279,707,123 10.481 5.898 5.875 5.886 5.830 5.931 47,421,751 5.8983 1.55%
2011-06-29 0 10.32 10.30 10.32 10.28 10.52 19,530,448 203,302,436 10.410 5.808 5.796 5.808 5.785 5.920 34,705,263 5.8580 0.00%
2011-06-28 0 10.32 10.32 10.34 10.20 10.34 16,516,603 169,883,091 10.286 5.808 5.808 5.819 5.740 5.819 29,349,714 5.7882 0.78%
2011-06-27 0 10.24 10.24 10.26 10.20 10.34 13,339,862 137,213,764 10.286 5.763 5.763 5.774 5.740 5.819 23,704,701 5.7885 -1.54%
2011-06-24 0 10.40 10.36 10.38 10.16 10.40 21,213,083 218,773,326 10.313 5.853 5.830 5.841 5.718 5.853 37,695,276 5.8037 1.96%
2011-06-23 0 10.20 10.16 10.20 10.06 10.36 17,703,840 180,339,303 10.186 5.740 5.718 5.740 5.661 5.830 31,459,413 5.7324 0.00%
2011-06-22 0 10.20 10.18 10.20 10.14 10.36 14,280,918 145,855,796 10.213 5.740 5.729 5.740 5.706 5.830 25,376,941 5.7476 0.00%
2011-06-21 0 10.20 10.16 10.24 10.10 10.32 21,826,912 223,099,081 10.221 5.740 5.718 5.763 5.684 5.808 38,786,039 5.7520 1.39%
2011-06-20 0 10.06 10.02 10.04 9.900 10.30 19,784,974 199,322,965 10.074 5.661 5.639 5.650 5.571 5.796 35,157,551 5.6694 -1.37%
2011-06-17 0 10.20 10.12 10.24 10.04 10.40 25,011,500 254,241,240 10.165 5.740 5.695 5.763 5.650 5.853 44,444,996 5.7204 -0.58%
2011-06-16 0 10.26 10.22 10.26 10.00 10.32 31,603,712 322,081,175 10.191 5.774 5.751 5.774 5.628 5.808 56,159,241 5.7351 -1.35%
2011-06-15 0 10.40 10.36 10.40 10.32 10.54 28,086,857 293,320,874 10.443 5.853 5.830 5.853 5.808 5.931 49,909,852 5.8770 0.78%
2011-06-14 0 10.32 10.30 10.32 10.02 10.54 45,744,376 475,185,602 10.388 5.808 5.796 5.808 5.639 5.931 81,286,953 5.8458 1.78%
2011-06-13 0 10.14 10.10 10.12 9.920 10.16 15,007,904 151,166,499 10.072 5.706 5.684 5.695 5.582 5.718 26,668,782 5.6683 0.40%
2011-06-10 0 10.10 10.08 10.10 10.00 10.22 16,653,846 168,011,104 10.088 5.684 5.673 5.684 5.628 5.751 29,593,592 5.6773 -1.56%
2011-06-09 0 10.26 10.22 10.28 10.12 10.36 21,623,203 221,595,885 10.248 5.774 5.751 5.785 5.695 5.830 38,424,052 5.7671 -0.19%
2011-06-08 0 10.28 10.24 10.30 10.12 10.34 20,421,565 209,267,548 10.247 5.785 5.763 5.796 5.695 5.819 36,288,762 5.7667 -0.39%
2011-06-07 0 10.32 10.30 10.32 9.950 10.36 35,360,097 361,407,982 10.221 5.808 5.796 5.808 5.599 5.830 62,834,272 5.7518 2.99%
2011-06-03 0 10.02 10.02 10.08 10.00 10.30 27,820,862 281,589,737 10.122 5.639 5.639 5.673 5.628 5.796 49,437,183 5.6959 -2.72%
2011-06-02 0 10.30 10.28 10.32 10.22 10.38 20,892,927 214,579,485 10.270 5.796 5.785 5.808 5.751 5.841 37,126,364 5.7797 -1.53%
2011-06-01 0 10.46 10.44 10.48 10.38 10.56 26,132,268 273,492,469 10.466 5.886 5.875 5.898 5.841 5.943 46,436,581 5.8896 -0.57%
2011-05-31 0 10.52 10.46 10.54 10.24 10.56 70,622,260 739,489,386 10.471 5.920 5.886 5.931 5.763 5.943 125,494,516 5.8926 2.94%
2011-05-30 0 10.22 10.22 10.24 10.10 10.26 21,190,357 216,250,699 10.205 5.751 5.751 5.763 5.684 5.774 37,654,892 5.7430 0.79%
2011-05-27 0 10.14 10.10 10.14 10.00 10.20 34,081,520 345,385,266 10.134 5.706 5.684 5.706 5.628 5.740 60,562,263 5.7030 2.11%
2011-05-26 0 9.930 9.910 9.920 9.900 10.10 17,944,169 178,752,921 9.9616 5.588 5.577 5.582 5.571 5.684 31,886,473 5.6059 0.81%
2011-05-25 0 9.850 9.830 9.840 9.720 9.910 13,430,479 131,562,433 9.7958 5.543 5.532 5.537 5.470 5.577 23,865,725 5.5126 -0.51%
2011-05-24 0 9.900 9.890 9.900 9.750 9.910 22,026,017 216,826,786 9.8441 5.571 5.566 5.571 5.487 5.577 39,139,846 5.5398 0.51%
2011-05-23 0 9.850 9.840 9.850 9.700 9.940 25,927,050 253,692,316 9.7849 5.543 5.537 5.543 5.459 5.594 46,071,913 5.5064 -2.48%
2011-05-20 0 10.10 10.06 10.10 10.06 10.14 17,356,216 175,247,388 10.097 5.684 5.661 5.684 5.661 5.706 30,841,691 5.6822 0.00%
2011-05-19 0 10.10 10.08 10.12 9.970 10.20 30,477,797 307,817,818 10.100 5.684 5.673 5.695 5.611 5.740 54,158,510 5.6836 1.61%
2011-05-18 0 9.940 9.910 9.990 9.840 10.14 56,790,512 569,614,167 10.030 5.594 5.577 5.622 5.537 5.706 100,915,743 5.6445 2.05%
2011-05-17 0 9.740 9.740 9.750 9.540 9.870 31,901,132 311,293,231 9.7581 5.481 5.481 5.487 5.369 5.554 56,687,751 5.4914 0.93%
2011-05-16 0 9.650 9.640 9.650 9.590 9.880 46,480,800 449,842,953 9.6780 5.431 5.425 5.431 5.397 5.560 82,595,566 5.4463 -3.11%
2011-05-13 0 9.960 9.970 9.980 9.810 9.980 35,437,773 350,812,581 9.8994 5.605 5.611 5.616 5.521 5.616 62,972,300 5.5709 0.40%
2011-05-12 0 9.920 9.910 9.920 9.800 10.02 62,008,698 612,350,282 9.8752 5.582 5.577 5.582 5.515 5.639 110,188,368 5.5573 -2.36%
2011-05-11 0 10.16 10.14 10.18 10.08 10.48 73,723,699 752,532,338 10.207 5.718 5.706 5.729 5.673 5.898 131,005,719 5.7443 -2.68%
2011-05-09 0 10.44 10.42 10.44 10.38 10.54 16,826,015 175,810,110 10.449 5.875 5.864 5.875 5.841 5.931 29,899,533 5.8800 0.00%
2011-05-06 0 10.44 10.40 10.42 10.32 10.46 18,062,210 187,818,772 10.398 5.875 5.853 5.864 5.808 5.886 32,096,230 5.8517 -0.38%
2011-05-05 0 10.48 10.44 10.50 10.36 10.58 29,541,107 309,178,557 10.466 5.898 5.875 5.909 5.830 5.954 52,494,029 5.8898 -0.19%
2011-05-04 0 10.50 10.48 10.50 10.26 10.56 45,110,560 470,128,468 10.422 5.909 5.898 5.909 5.774 5.943 80,160,673 5.8648 -1.32%
2011-05-03 0 10.64 10.66 10.68 10.54 10.86 31,816,463 340,109,453 10.690 5.988 5.999 6.010 5.931 6.111 56,537,296 6.0157 -1.66%
2011-04-29 0 10.82 10.80 10.84 10.72 10.98 35,045,531 379,975,763 10.842 6.089 6.078 6.100 6.033 6.179 62,275,293 6.1015 0.19%
2011-04-28 0 10.80 10.82 10.84 10.58 11.00 125,809,693 1,362,553,215 10.830 6.078 6.089 6.100 5.954 6.190 223,561,616 6.0948 4.25%
2011-04-27 0 10.36 10.40 10.44 10.30 10.60 26,863,142 281,342,376 10.473 5.830 5.853 5.875 5.796 5.965 47,735,332 5.8938 -0.58%
2011-04-26 0 10.42 10.40 10.42 10.20 10.52 40,028,647 415,880,290 10.390 5.864 5.853 5.864 5.740 5.920 71,130,203 5.8467 0.77%
2011-04-21 0 10.34 10.30 10.32 10.24 10.46 25,154,945 260,307,584 10.348 5.819 5.796 5.808 5.763 5.886 44,699,896 5.8234 0.83%
2011-04-20 0 10.44 10.40 10.44 10.40 10.52 25,805,426 269,459,485 10.442 5.771 5.749 5.771 5.749 5.815 46,685,813 5.7718 0.38%
2011-04-19 0 10.40 10.44 10.46 10.32 10.46 29,559,851 306,696,799 10.375 5.749 5.771 5.782 5.704 5.782 53,478,120 5.7350 -0.95%
2011-04-18 0 10.50 10.50 10.52 10.46 10.70 22,455,205 236,931,775 10.551 5.804 5.804 5.815 5.782 5.914 40,624,770 5.8322 -0.76%
2011-04-15 0 10.58 10.58 10.62 10.54 10.76 28,392,505 301,732,898 10.627 5.848 5.848 5.870 5.826 5.948 51,366,219 5.8742 -1.12%
2011-04-14 0 10.70 10.70 10.72 10.54 10.78 38,122,063 407,736,592 10.696 5.914 5.914 5.925 5.826 5.959 68,968,421 5.9119 1.13%
2011-04-13 0 10.58 10.56 10.60 10.48 10.64 45,207,609 477,603,840 10.565 5.848 5.837 5.859 5.793 5.881 81,787,216 5.8396 0.00%
2011-04-12 0 10.58 10.54 10.58 10.46 10.62 43,406,766 457,336,048 10.536 5.848 5.826 5.848 5.782 5.870 78,529,227 5.8238 -1.12%
2011-04-11 0 10.70 10.70 10.72 10.62 10.80 56,216,290 602,470,978 10.717 5.914 5.914 5.925 5.870 5.970 101,703,540 5.9238 0.75%
2011-04-08 0 10.62 10.64 10.66 10.56 10.70 26,253,047 279,056,895 10.630 5.870 5.881 5.892 5.837 5.914 47,495,625 5.8754 -0.38%
2011-04-07 0 10.66 10.62 10.66 10.54 10.68 21,391,412 227,319,537 10.627 5.892 5.870 5.892 5.826 5.903 38,700,212 5.8739 0.57%
2011-04-06 0 10.60 10.60 10.64 10.44 10.64 37,934,816 398,657,364 10.509 5.859 5.859 5.881 5.771 5.881 68,629,664 5.8088 0.00%
2011-04-04 0 10.60 10.58 10.60 10.44 10.78 54,448,188 574,166,397 10.545 5.859 5.848 5.859 5.771 5.959 98,504,784 5.8288 -1.12%
2011-04-01 0 10.72 10.72 10.74 10.48 10.74 30,983,233 328,836,550 10.613 5.925 5.925 5.936 5.793 5.936 56,053,227 5.8665 1.13%
2011-03-31 0 10.60 10.58 10.60 10.46 10.74 42,133,825 446,166,449 10.589 5.859 5.848 5.859 5.782 5.936 76,226,289 5.8532 -0.19%
2011-03-30 0 10.62 10.62 10.64 10.42 10.66 51,625,978 545,046,062 10.558 5.870 5.870 5.881 5.760 5.892 93,398,990 5.8357 1.92%
2011-03-29 0 10.42 10.38 10.44 10.30 10.56 42,503,713 442,893,926 10.420 5.760 5.738 5.771 5.693 5.837 76,895,471 5.7597 1.17%
2011-03-28 0 10.30 10.28 10.30 10.20 10.44 60,989,421 630,701,269 10.341 5.693 5.682 5.693 5.638 5.771 110,338,837 5.7160 0.78%
2011-03-25 0 10.22 10.22 10.26 10.12 10.54 119,012,352 1,218,681,094 10.240 5.649 5.649 5.671 5.594 5.826 215,310,856 5.6601 -3.04%
2011-03-24 0 10.54 10.52 10.54 10.34 10.86 115,072,044 1,212,634,715 10.538 5.826 5.815 5.826 5.715 6.003 208,182,259 5.8249 -1.86%
2011-03-23 0 10.74 10.70 10.72 10.70 11.20 195,436,837 2,134,065,028 10.919 5.936 5.914 5.925 5.914 6.191 353,573,995 6.0357 -9.14%
2011-03-22 0 11.82 11.86 11.88 11.70 11.90 19,427,761 229,634,408 11.820 6.533 6.556 6.567 6.467 6.578 35,147,678 6.5334 -0.17%
2011-03-21 0 11.84 11.80 11.84 11.58 11.88 32,661,674 384,547,783 11.774 6.545 6.522 6.545 6.401 6.567 59,089,774 6.5079 2.96%
2011-03-18 0 11.50 11.50 11.52 11.46 11.78 26,433,736 307,911,756 11.648 6.357 6.357 6.368 6.334 6.511 47,822,518 6.4386 -0.52%
2011-03-17 0 11.56 11.50 11.56 11.14 11.74 44,197,993 510,740,295 11.556 6.390 6.357 6.390 6.158 6.489 79,960,673 6.3874 0.70%
2011-03-16 0 11.48 11.44 11.48 11.28 11.66 26,395,376 303,298,316 11.491 6.346 6.323 6.346 6.235 6.445 47,753,119 6.3514 1.06%
2011-03-15 0 11.36 11.30 11.36 10.94 11.60 50,193,968 564,185,708 11.240 6.279 6.246 6.279 6.047 6.412 90,808,274 6.2129 -2.41%
2011-03-14 0 11.64 11.62 11.64 11.40 11.82 27,820,796 324,742,881 11.673 6.434 6.423 6.434 6.301 6.533 50,331,913 6.4520 1.57%
2011-03-11 0 11.46 11.40 11.42 11.22 11.60 23,681,909 270,158,949 11.408 6.334 6.301 6.312 6.202 6.412 42,844,058 6.3056 -1.88%
2011-03-10 0 11.68 11.66 11.70 11.54 11.90 12,516,229 145,539,865 11.628 6.456 6.445 6.467 6.379 6.578 22,643,700 6.4274 -0.85%
2011-03-09 0 11.78 11.78 11.82 11.70 11.88 22,003,205 259,305,992 11.785 6.511 6.511 6.533 6.467 6.567 39,807,035 6.5141 0.17%
2011-03-08 0 11.76 11.72 11.74 11.44 11.80 29,082,080 340,579,435 11.711 6.500 6.478 6.489 6.323 6.522 52,613,762 6.4732 1.91%
2011-03-07 0 11.54 11.52 11.54 11.18 11.78 48,992,994 567,619,468 11.586 6.379 6.368 6.379 6.180 6.511 88,635,535 6.4040 1.94%
2011-03-04 0 11.32 11.28 11.34 11.18 11.38 35,187,616 397,513,964 11.297 6.257 6.235 6.268 6.180 6.290 63,659,575 6.2444 1.43%
2011-03-03 0 11.16 11.14 11.16 11.00 11.36 19,421,800 218,142,482 11.232 6.169 6.158 6.169 6.080 6.279 35,136,894 6.2084 1.45%
2011-03-02 0 11.00 10.98 11.04 10.92 11.18 19,805,160 218,238,253 11.019 6.080 6.069 6.102 6.036 6.180 35,830,449 6.0909 -1.43%
2011-03-01 0 11.16 11.18 11.20 11.06 11.30 14,359,093 160,244,618 11.160 6.169 6.180 6.191 6.113 6.246 25,977,712 6.1685 0.54%
2011-02-28 0 11.10 11.06 11.08 10.92 11.26 18,180,087 202,190,301 11.122 6.135 6.113 6.124 6.036 6.224 32,890,452 6.1474 0.91%
2011-02-25 0 11.00 10.98 11.00 10.82 11.10 18,403,973 201,669,460 10.958 6.080 6.069 6.080 5.981 6.135 33,295,495 6.0570 1.29%
2011-02-24 0 10.86 10.86 10.90 10.80 11.16 15,253,311 167,027,981 10.950 6.003 6.003 6.025 5.970 6.169 27,595,484 6.0527 -1.99%
2011-02-23 0 11.08 11.02 11.10 10.98 11.14 9,943,152 110,061,857 11.069 6.124 6.091 6.135 6.069 6.158 17,988,625 6.1184 0.36%
2011-02-22 0 11.04 11.04 11.06 11.02 11.26 15,281,926 169,643,258 11.101 6.102 6.102 6.113 6.091 6.224 27,647,253 6.1360 -2.47%
2011-02-21 0 11.32 11.30 11.32 11.28 11.44 20,761,139 235,138,549 11.326 6.257 6.246 6.257 6.235 6.323 37,559,955 6.2604 -1.74%
2011-02-18 0 11.52 11.50 11.52 11.30 11.58 22,477,510 258,105,768 11.483 6.368 6.357 6.368 6.246 6.401 40,665,123 6.3471 0.88%
2011-02-17 0 11.42 11.42 11.44 11.22 11.50 25,737,560 292,151,990 11.351 6.312 6.312 6.323 6.202 6.357 46,563,033 6.2743 0.35%
2011-02-16 0 11.38 11.36 11.38 11.20 11.48 11,412,179 129,834,057 11.377 6.290 6.279 6.290 6.191 6.346 20,646,311 6.2885 0.35%
2011-02-15 0 11.34 11.30 11.34 11.24 11.48 13,015,429 147,743,094 11.351 6.268 6.246 6.268 6.213 6.346 23,546,826 6.2744 0.00%
2011-02-14 0 11.34 11.30 11.34 11.02 11.40 30,261,556 342,570,905 11.320 6.268 6.246 6.268 6.091 6.301 54,747,607 6.2573 3.66%
2011-02-11 0 10.94 10.94 10.96 10.72 11.06 24,913,718 272,256,236 10.928 6.047 6.047 6.058 5.925 6.113 45,072,582 6.0404 -0.55%
2011-02-10 0 11.00 10.92 10.98 10.90 11.08 29,364,985 322,201,507 10.972 6.080 6.036 6.069 6.025 6.124 53,125,579 6.0649 -1.43%
2011-02-09 0 11.16 11.14 11.16 11.12 11.54 22,872,358 256,275,972 11.205 6.169 6.158 6.169 6.147 6.379 41,379,461 6.1933 -1.24%
2011-02-08 0 11.30 11.28 11.30 11.22 11.38 17,926,429 202,543,543 11.299 6.246 6.235 6.246 6.202 6.290 32,431,548 6.2453 -0.35%
2011-02-07 0 11.34 11.32 11.34 11.26 11.54 15,442,030 174,860,330 11.324 6.268 6.257 6.268 6.224 6.379 27,936,904 6.2591 -0.87%
2011-02-02 0 11.44 11.44 11.46 11.36 11.50 20,461,892 234,375,284 11.454 6.323 6.323 6.334 6.279 6.357 37,018,573 6.3313 0.53%
2011-02-01 0 11.38 11.36 11.38 11.30 11.44 11,091,250 126,350,845 11.392 6.290 6.279 6.290 6.246 6.323 20,065,703 6.2969 0.00%
2011-01-31 0 11.38 11.38 11.44 11.30 11.46 19,097,021 216,843,842 11.355 6.290 6.290 6.323 6.246 6.334 34,549,321 6.2764 -1.22%
2011-01-28 0 11.52 11.48 11.50 11.34 11.66 27,242,933 313,255,694 11.499 6.368 6.346 6.357 6.268 6.445 49,286,474 6.3558 -0.17%
2011-01-27 0 11.54 11.54 11.56 11.50 11.78 27,871,360 323,221,227 11.597 6.379 6.379 6.390 6.357 6.511 50,423,391 6.4101 0.17%
2011-01-26 0 11.52 11.52 11.54 11.32 11.60 17,984,003 206,302,649 11.471 6.368 6.368 6.379 6.257 6.412 32,535,708 6.3408 0.70%
2011-01-25 0 11.44 11.42 11.44 11.32 11.64 24,579,369 281,890,046 11.469 6.323 6.312 6.323 6.257 6.434 44,467,695 6.3392 -0.87%
2011-01-24 0 11.54 11.50 11.54 11.44 11.76 41,211,000 474,768,844 11.520 6.379 6.357 6.379 6.323 6.500 74,556,763 6.3679 -1.87%
2011-01-21 0 11.76 11.76 11.78 11.70 12.00 41,461,500 490,070,380 11.820 6.500 6.500 6.511 6.467 6.633 75,009,954 6.5334 -2.33%
2011-01-20 0 12.04 12.02 12.04 11.98 12.26 30,787,000 371,676,442 12.073 6.655 6.644 6.655 6.622 6.777 55,698,213 6.6730 -2.43%
2011-01-19 0 12.34 12.34 12.36 12.18 12.52 31,617,486 389,568,905 12.321 6.821 6.821 6.832 6.732 6.920 57,200,684 6.8106 -0.48%
2011-01-18 0 12.40 12.38 12.40 12.36 12.56 27,226,320 338,665,373 12.439 6.854 6.843 6.854 6.832 6.942 49,256,419 6.8756 -0.32%
2011-01-17 0 12.44 12.44 12.46 12.34 12.84 25,983,784 323,684,663 12.457 6.876 6.876 6.887 6.821 7.097 47,008,488 6.8857 -2.51%
2011-01-14 0 12.76 12.76 12.78 12.52 12.76 11,807,284 149,751,561 12.683 7.053 7.053 7.064 6.920 7.053 21,361,114 7.0105 0.00%
2011-01-13 0 12.76 12.74 12.80 12.70 13.08 24,400,156 313,767,966 12.859 7.053 7.042 7.075 7.020 7.230 44,143,472 7.1079 -1.09%
2011-01-12 0 12.90 12.90 12.92 12.72 13.00 29,457,127 379,112,170 12.870 7.130 7.130 7.141 7.031 7.186 53,292,277 7.1138 2.06%
2011-01-11 0 12.64 12.66 12.68 12.50 12.78 20,107,045 254,113,675 12.638 6.987 6.998 7.009 6.909 7.064 36,376,603 6.9856 0.64%
2011-01-10 0 12.56 12.54 12.56 12.48 12.80 16,580,072 209,086,841 12.611 6.942 6.931 6.942 6.898 7.075 29,995,790 6.9705 -0.79%
2011-01-07 0 12.66 12.62 12.66 12.50 13.00 41,518,225 527,363,283 12.702 6.998 6.976 6.998 6.909 7.186 75,112,578 7.0210 -2.47%
2011-01-06 0 12.98 12.92 12.98 12.88 13.06 17,573,218 227,684,299 12.956 7.175 7.141 7.175 7.119 7.219 31,792,537 7.1616 0.15%
2011-01-05 0 12.96 12.94 12.96 12.84 12.96 25,671,953 331,317,112 12.906 7.164 7.153 7.164 7.097 7.164 46,444,340 7.1336 0.62%
2011-01-04 0 12.88 12.86 12.88 12.62 12.92 50,636,073 649,180,145 12.821 7.119 7.108 7.119 6.976 7.141 91,608,107 7.0865 3.37%
2011-01-03 0 12.46 12.44 12.46 12.04 12.46 21,073,002 260,003,813 12.338 6.887 6.876 6.887 6.655 6.887 38,124,161 6.8199 2.64%
2010-12-31 0 12.14 12.10 12.16 12.06 12.16 8,964,881 108,567,958 12.110 6.710 6.688 6.721 6.666 6.721 16,218,789 6.6940 1.00%
2010-12-30 0 12.02 12.02 12.06 11.98 12.20 12,439,224 150,207,040 12.075 6.644 6.644 6.666 6.622 6.744 22,504,387 6.6746 0.00%
2010-12-29 0 12.02 11.98 12.00 11.70 12.04 16,025,010 191,350,814 11.941 6.644 6.622 6.633 6.467 6.655 28,991,601 6.6002 2.39%
2010-12-28 0 11.74 11.76 11.78 11.64 11.82 17,755,744 208,653,254 11.751 6.489 6.500 6.511 6.434 6.533 32,122,753 6.4955 -2.00%
2010-12-24 0 11.98 11.98 12.00 11.88 12.14 6,747,000 80,703,960 11.961 6.622 6.622 6.633 6.567 6.710 12,206,316 6.6117 -0.33%
2010-12-23 0 12.02 12.00 12.02 12.00 12.18 12,357,182 149,234,105 12.077 6.644 6.633 6.644 6.633 6.732 22,355,960 6.6754 0.00%
2010-12-22 0 12.02 12.00 12.02 11.94 12.18 20,177,926 243,193,744 12.052 6.644 6.633 6.644 6.600 6.732 36,504,837 6.6620 0.84%
2010-12-21 0 11.92 11.92 11.94 11.80 12.12 34,104,962 408,951,307 11.991 6.589 6.589 6.600 6.522 6.699 61,700,894 6.6280 1.71%
2010-12-20 0 11.72 11.70 11.74 11.34 11.84 14,300,832 166,202,820 11.622 6.478 6.467 6.489 6.268 6.545 25,872,309 6.4240 0.00%
2010-12-17 0 11.72 11.68 11.80 11.60 11.94 23,123,950 271,801,732 11.754 6.478 6.456 6.522 6.412 6.600 41,834,628 6.4971 -0.17%
2010-12-16 0 11.74 11.72 11.78 11.66 11.92 22,138,253 260,952,842 11.787 6.489 6.478 6.511 6.445 6.589 40,051,357 6.5155 -0.17%
2010-12-15 0 11.76 11.74 11.76 11.72 12.10 28,414,604 336,803,451 11.853 6.500 6.489 6.500 6.478 6.688 51,406,200 6.5518 -1.84%
2010-12-14 0 11.98 12.00 12.02 11.72 12.10 33,901,478 404,640,233 11.936 6.622 6.633 6.644 6.478 6.688 61,332,762 6.5975 2.92%
2010-12-13 0 11.64 11.60 11.62 11.38 11.80 23,119,226 269,000,258 11.635 6.434 6.412 6.423 6.290 6.522 41,826,082 6.4314 1.22%
2010-12-10 0 11.50 11.50 11.52 11.22 11.72 37,680,400 430,130,322 11.415 6.357 6.357 6.368 6.202 6.478 68,169,388 6.3097 -1.88%
2010-12-09 0 11.72 11.72 11.76 11.66 11.90 20,306,709 238,832,757 11.761 6.478 6.478 6.500 6.445 6.578 36,737,824 6.5010 -0.51%
2010-12-08 0 11.78 11.72 11.78 11.60 11.86 28,916,530 339,013,371 11.724 6.511 6.478 6.511 6.412 6.556 52,314,258 6.4803 0.68%
2010-12-07 0 11.70 11.66 11.68 11.56 11.82 32,010,555 373,911,809 11.681 6.467 6.445 6.456 6.390 6.533 57,911,804 6.4566 0.17%
2010-12-06 0 11.68 11.66 11.70 11.64 12.04 34,721,248 410,858,566 11.833 6.456 6.445 6.467 6.434 6.655 62,815,846 6.5407 -0.34%
2010-12-03 0 11.72 11.70 11.72 11.60 11.84 68,369,284 804,254,671 11.763 6.478 6.467 6.478 6.412 6.545 123,690,095 6.5022 -2.66%
2010-12-02 0 12.04 12.02 12.04 11.88 12.82 90,192,650 1,095,653,068 12.148 6.655 6.644 6.655 6.567 7.086 163,171,775 6.7147 -4.44%
2010-12-01 0 12.60 12.56 12.60 12.16 12.80 26,074,278 325,712,571 12.492 6.965 6.942 6.965 6.721 7.075 47,172,205 6.9048 2.61%
2010-11-30 0 12.28 12.22 12.24 12.02 12.36 26,170,369 319,730,292 12.217 6.788 6.755 6.766 6.644 6.832 47,346,048 6.7531 0.49%
2010-11-29 0 12.22 12.22 12.24 12.02 12.34 25,871,918 314,525,465 12.157 6.755 6.755 6.766 6.644 6.821 46,806,106 6.7198 -0.49%
2010-11-26 0 12.28 12.28 12.34 12.26 12.50 21,673,745 267,913,293 12.361 6.788 6.788 6.821 6.777 6.909 39,210,994 6.8326 -2.07%
2010-11-25 0 12.54 12.52 12.58 12.42 12.68 22,916,620 287,741,010 12.556 6.931 6.920 6.954 6.865 7.009 41,459,538 6.9403 0.48%
2010-11-24 0 12.48 12.42 12.48 12.42 12.66 23,282,239 291,728,610 12.530 6.898 6.865 6.898 6.865 6.998 42,120,996 6.9260 0.97%
2010-11-23 0 12.36 12.36 12.38 12.30 12.66 31,057,732 386,341,689 12.439 6.832 6.832 6.843 6.799 6.998 56,188,007 6.8759 -2.52%
2010-11-22 0 12.68 12.66 12.68 12.54 12.82 17,374,620 220,573,117 12.695 7.009 6.998 7.009 6.931 7.086 31,433,244 7.0172 0.00%
2010-11-19 0 12.68 12.68 12.70 12.40 12.82 28,505,105 360,286,623 12.639 7.009 7.009 7.020 6.854 7.086 51,569,929 6.9864 -0.16%
2010-11-18 0 12.70 12.68 12.70 12.50 12.76 33,723,957 428,368,527 12.702 7.020 7.009 7.020 6.909 7.053 61,011,600 7.0211 2.42%
2010-11-17 0 12.40 12.42 12.44 12.36 12.76 61,046,878 766,399,630 12.554 6.854 6.865 6.876 6.832 7.053 110,442,785 6.9393 -3.73%
2010-11-16 0 12.88 12.90 12.92 12.80 13.40 46,597,691 606,274,322 13.011 7.119 7.130 7.141 7.075 7.407 84,302,079 7.1917 -2.28%
2010-11-15 0 13.18 13.22 13.24 13.16 13.84 49,000,065 652,343,937 13.313 7.285 7.307 7.318 7.274 7.650 88,648,327 7.3588 -4.08%
2010-11-12 0 13.74 13.74 13.76 13.56 14.14 36,081,104 496,439,616 13.759 7.595 7.595 7.606 7.495 7.816 65,276,026 7.6052 -2.41%
2010-11-11 0 14.08 14.06 14.08 13.86 14.28 27,151,500 382,616,774 14.092 7.783 7.772 7.783 7.661 7.893 49,121,059 7.7893 1.44%
2010-11-10 0 13.88 13.86 13.88 13.80 14.16 24,561,477 341,507,729 13.904 7.672 7.661 7.672 7.628 7.827 44,435,326 7.6855 -1.14%
2010-11-09 0 14.04 14.04 14.10 14.00 14.28 28,190,820 398,585,887 14.139 7.761 7.761 7.794 7.738 7.893 51,001,341 7.8152 -2.23%
2010-11-08 0 14.36 14.34 14.36 14.08 14.46 21,329,865 304,098,563 14.257 7.937 7.926 7.937 7.783 7.993 38,588,864 7.8805 0.56%
2010-11-05 0 14.28 14.26 14.28 14.20 14.40 31,494,788 449,691,115 14.278 7.893 7.882 7.893 7.849 7.960 56,978,706 7.8923 1.85%
2010-11-04 0 14.02 14.00 14.04 14.00 14.18 20,970,765 295,690,251 14.100 7.750 7.738 7.761 7.738 7.838 37,939,200 7.7938 1.01%
2010-11-03 0 13.88 13.86 13.88 13.78 14.20 19,067,316 265,810,158 13.941 7.672 7.661 7.672 7.617 7.849 34,495,580 7.7056 0.58%
2010-11-02 0 13.80 13.80 13.84 13.68 13.86 21,817,880 300,386,790 13.768 7.628 7.628 7.650 7.562 7.661 39,471,755 7.6102 -1.29%
2010-11-01 0 13.98 13.98 14.00 13.60 13.98 28,858,412 400,104,056 13.864 7.727 7.727 7.738 7.517 7.727 52,209,114 7.6635 4.33%
2010-10-29 0 13.40 13.40 13.42 13.20 13.66 53,571,894 715,791,387 13.361 7.407 7.407 7.418 7.296 7.551 96,919,439 7.3854 -2.76%
2010-10-28 0 13.78 13.76 13.78 13.70 14.18 47,038,801 649,178,671 13.801 7.617 7.606 7.617 7.573 7.838 85,100,112 7.6284 -2.41%
2010-10-27 0 14.12 14.12 14.14 14.00 14.54 76,466,628 1,090,329,624 14.259 7.805 7.805 7.816 7.738 8.037 138,339,381 7.8816 -5.87%
2010-10-26 0 15.00 14.98 15.00 14.74 15.06 31,351,214 466,988,307 14.895 8.291 8.280 8.291 8.147 8.324 56,718,959 8.2334 0.94%
2010-10-25 0 14.86 14.86 14.88 14.48 15.08 51,812,953 771,546,597 14.891 8.214 8.214 8.225 8.004 8.335 93,737,256 8.2309 3.77%
2010-10-22 0 14.32 14.32 14.36 14.10 14.54 36,882,952 529,337,488 14.352 7.915 7.915 7.937 7.794 8.037 66,726,687 7.9329 1.56%
2010-10-21 0 14.10 14.06 14.08 13.78 14.26 26,943,238 376,078,758 13.958 7.794 7.772 7.783 7.617 7.882 48,744,282 7.7153 2.47%
2010-10-20 0 13.76 13.76 13.78 13.60 13.94 31,941,090 440,164,843 13.781 7.606 7.606 7.617 7.517 7.705 57,786,132 7.6171 -1.85%
2010-10-19 0 14.02 14.02 14.04 13.90 14.08 16,827,495 235,210,840 13.978 7.750 7.750 7.761 7.683 7.783 30,443,414 7.7262 1.45%
2010-10-18 0 13.82 13.82 13.86 13.80 14.24 30,933,343 433,148,848 14.003 7.639 7.639 7.661 7.628 7.871 55,962,969 7.7399 -2.26%
2010-10-15 0 14.14 14.28 14.30 14.06 14.30 44,563,602 630,814,473 14.155 7.816 7.893 7.904 7.772 7.904 80,622,113 7.8243 -0.98%
2010-10-14 0 14.28 14.26 14.30 14.12 14.64 30,913,240 443,579,916 14.349 7.893 7.882 7.904 7.805 8.092 55,926,600 7.9315 -0.83%
2010-10-13 0 14.40 14.40 14.42 13.82 14.44 40,229,340 570,628,225 14.184 7.960 7.960 7.971 7.639 7.982 72,780,795 7.8404 2.71%
2010-10-12 0 14.02 14.00 14.02 13.88 14.16 29,209,090 409,511,994 14.020 7.750 7.738 7.750 7.672 7.827 52,843,542 7.7495 0.29%
2010-10-11 0 13.98 13.96 14.00 13.70 14.08 61,075,154 851,853,992 13.948 7.727 7.716 7.738 7.573 7.783 110,493,940 7.7095 4.48%
2010-10-08 0 13.38 13.36 13.42 13.22 13.62 19,586,151 262,884,589 13.422 7.396 7.385 7.418 7.307 7.528 35,434,229 7.4189 0.00%
2010-10-07 0 13.38 13.38 13.40 13.22 13.70 31,508,946 424,360,078 13.468 7.396 7.396 7.407 7.307 7.573 57,004,320 7.4443 0.30%
2010-10-06 0 13.34 13.28 13.30 13.28 13.80 40,355,120 545,909,307 13.528 7.374 7.340 7.352 7.340 7.628 73,008,350 7.4774 -0.89%
2010-10-05 0 13.46 13.46 13.50 13.30 13.66 38,719,714 522,585,445 13.497 7.440 7.440 7.462 7.352 7.551 70,049,660 7.4602 0.45%
2010-10-04 0 13.40 13.36 13.38 12.96 13.48 49,225,025 656,357,976 13.334 7.407 7.385 7.396 7.164 7.451 89,055,313 7.3702 4.36%
2010-09-30 0 12.84 12.82 12.86 12.58 12.88 28,705,917 365,465,113 12.731 7.097 7.086 7.108 6.954 7.119 51,933,228 7.0372 1.42%
2010-09-29 0 12.66 12.68 12.70 12.40 12.70 33,788,030 427,028,139 12.638 6.998 7.009 7.020 6.854 7.020 61,127,518 6.9859 2.76%
2010-09-28 0 12.32 12.28 12.32 12.22 12.70 25,786,238 321,225,318 12.457 6.810 6.788 6.810 6.755 7.020 46,651,099 6.8857 -1.12%
2010-09-27 0 12.46 12.44 12.46 12.26 12.64 29,675,123 369,903,350 12.465 6.887 6.876 6.887 6.777 6.987 53,686,664 6.8900 1.80%
2010-09-24 0 12.24 12.20 12.24 12.02 12.28 11,948,000 145,066,790 12.142 6.766 6.744 6.766 6.644 6.788 21,615,690 6.7112 0.16%
2010-09-22 0 12.22 12.20 12.22 12.12 12.38 22,827,802 279,192,086 12.230 6.755 6.744 6.755 6.699 6.843 41,298,853 6.7603 0.16%
2010-09-21 0 12.20 12.22 12.24 12.18 12.50 27,045,239 332,102,877 12.280 6.744 6.755 6.766 6.732 6.909 48,928,817 6.7875 -1.29%
2010-09-20 0 12.36 12.34 12.36 12.02 12.46 40,897,861 503,472,669 12.310 6.832 6.821 6.832 6.644 6.887 73,990,248 6.8046 3.00%
2010-09-17 0 12.00 12.00 12.02 11.74 12.10 24,387,900 293,409,750 12.031 6.633 6.633 6.644 6.489 6.688 44,121,300 6.6501 1.87%
2010-09-16 0 11.78 11.76 11.78 11.64 11.94 12,322,420 145,153,359 11.780 6.511 6.500 6.511 6.434 6.600 22,293,071 6.5111 -1.34%
2010-09-15 0 11.94 11.92 11.94 11.90 12.10 17,719,889 212,131,355 11.971 6.600 6.589 6.600 6.578 6.688 32,057,886 6.6171 0.34%
2010-09-14 0 11.90 11.86 11.88 11.80 12.18 24,072,372 288,759,665 11.995 6.578 6.556 6.567 6.522 6.732 43,550,463 6.6305 -1.00%
2010-09-13 0 12.02 12.00 12.04 11.80 12.10 45,081,016 540,281,111 11.985 6.644 6.633 6.655 6.522 6.688 81,558,191 6.6245 2.56%
2010-09-10 0 11.72 11.68 11.70 11.56 11.80 23,151,708 271,446,263 11.725 6.478 6.456 6.467 6.390 6.522 41,884,846 6.4808 1.56%
2010-09-09 0 11.54 11.52 11.56 11.46 11.84 21,874,619 253,827,056 11.604 6.379 6.368 6.390 6.334 6.545 39,574,404 6.4139 -1.20%
2010-09-08 0 11.68 11.66 11.72 11.50 11.72 26,592,396 308,170,472 11.589 6.456 6.445 6.478 6.357 6.478 48,109,557 6.4056 -1.02%
2010-09-07 0 11.80 11.78 11.80 11.70 11.88 28,958,898 340,552,516 11.760 6.522 6.511 6.522 6.467 6.567 52,390,907 6.5002 0.17%
2010-09-06 0 11.78 11.78 11.80 11.60 11.80 47,613,103 555,723,433 11.672 6.511 6.511 6.522 6.412 6.522 86,139,109 6.4515 2.08%
2010-09-03 0 11.54 11.58 11.60 11.28 11.60 93,983,147 1,074,734,115 11.435 6.379 6.401 6.412 6.235 6.412 170,029,342 6.3209 1.94%
2010-09-02 0 11.32 11.30 11.32 11.24 11.40 34,992,977 396,023,100 11.317 6.257 6.246 6.257 6.213 6.301 63,307,444 6.2556 1.62%
2010-09-01 0 11.14 11.14 11.16 10.98 11.28 25,803,321 287,568,019 11.145 6.158 6.158 6.169 6.069 6.235 46,682,004 6.1601 1.64%
2010-08-31 0 10.96 10.94 10.96 10.80 11.14 25,818,357 282,489,148 10.941 6.058 6.047 6.058 5.970 6.158 46,709,207 6.0478 -2.49%
2010-08-30 0 11.24 11.22 11.24 11.12 11.28 17,030,936 190,981,963 11.214 6.213 6.202 6.213 6.147 6.235 30,811,469 6.1984 1.81%
2010-08-27 0 11.04 11.02 11.04 10.88 11.06 17,919,000 197,172,650 11.004 6.102 6.091 6.102 6.014 6.113 32,418,108 6.0822 1.28%
2010-08-26 0 10.90 10.88 10.90 10.86 11.10 13,533,233 148,182,755 10.950 6.025 6.014 6.025 6.003 6.135 24,483,610 6.0523 -0.55%
2010-08-25 0 10.96 10.96 11.00 10.80 11.02 27,656,300 301,311,750 10.895 6.058 6.058 6.080 5.970 6.091 50,034,316 6.0221 -1.08%
2010-08-24 0 11.08 11.08 11.10 10.88 11.16 14,600,025 161,218,827 11.042 6.124 6.124 6.135 6.014 6.169 26,413,593 6.1036 -0.18%
2010-08-23 0 11.10 11.10 11.12 10.90 11.30 14,998,000 165,913,220 11.062 6.135 6.135 6.147 6.025 6.246 27,133,589 6.1147 -1.60%
2010-08-20 0 11.28 11.26 11.28 11.10 11.36 24,387,628 274,490,343 11.255 6.235 6.224 6.235 6.135 6.279 44,120,807 6.2213 -1.57%
2010-08-19 0 11.46 11.44 11.46 11.30 11.48 32,995,541 376,420,056 11.408 6.334 6.323 6.334 6.246 6.346 59,693,789 6.3058 1.42%
2010-08-18 0 11.30 11.28 11.30 11.12 11.46 49,269,655 557,566,260 11.317 6.246 6.235 6.246 6.147 6.334 89,136,055 6.2552 1.44%
2010-08-17 0 11.14 11.12 11.14 10.84 11.22 52,250,275 577,918,207 11.061 6.158 6.147 6.158 5.992 6.202 94,528,436 6.1137 2.77%
2010-08-16 0 10.84 10.84 10.86 10.78 10.98 61,792,500 671,780,653 10.872 5.992 5.992 6.003 5.959 6.069 111,791,725 6.0092 3.24%
2010-08-13 0 10.50 10.50 10.52 10.30 10.64 29,200,810 306,240,768 10.487 5.804 5.804 5.815 5.693 5.881 52,828,562 5.7969 0.19%
2010-08-12 0 10.48 10.44 10.46 10.20 10.50 40,961,772 422,206,380 10.307 5.793 5.771 5.782 5.638 5.804 74,105,873 5.6973 -0.38%
2010-08-11 0 10.52 10.50 10.52 10.42 11.02 34,105,903 361,302,892 10.594 5.815 5.804 5.815 5.760 6.091 61,702,597 5.8556 -3.13%
2010-08-10 0 10.86 10.84 10.86 10.84 11.24 25,608,260 280,194,668 10.942 6.003 5.992 6.003 5.992 6.213 46,329,110 6.0479 -3.21%
2010-08-09 0 11.22 11.20 11.24 11.16 11.32 11,071,562 124,371,167 11.233 6.202 6.191 6.213 6.169 6.257 20,030,085 6.2092 0.18%
2010-08-06 0 11.20 11.18 11.20 11.12 11.32 25,102,038 281,861,765 11.229 6.191 6.180 6.191 6.147 6.257 45,413,280 6.2066 -0.71%
2010-08-05 0 11.28 11.28 11.30 11.12 11.38 19,776,217 222,471,809 11.249 6.235 6.235 6.246 6.147 6.290 35,778,086 6.2181 0.18%
2010-08-04 0 11.26 11.26 11.28 11.10 11.34 36,153,239 406,249,983 11.237 6.224 6.224 6.235 6.135 6.268 65,406,529 6.2112 0.90%
2010-08-03 0 11.16 11.16 11.18 11.00 11.48 31,075,847 349,232,810 11.238 6.169 6.169 6.180 6.080 6.346 56,220,780 6.2118 -1.24%
2010-08-02 0 11.30 11.30 11.32 11.08 11.32 27,727,194 310,620,822 11.203 6.246 6.246 6.257 6.124 6.257 50,162,574 6.1923 4.24%
2010-07-30 0 10.84 10.84 10.86 10.74 10.94 27,634,733 299,408,698 10.835 5.992 5.992 6.003 5.936 6.047 49,995,298 5.9887 -1.28%
2010-07-29 0 10.98 10.96 11.00 10.88 11.16 26,011,328 286,200,372 11.003 6.069 6.058 6.080 6.014 6.169 47,058,320 6.0818 -1.61%
2010-07-28 0 11.16 11.16 11.18 11.04 11.36 21,465,000 240,959,195 11.226 6.169 6.169 6.180 6.102 6.279 38,833,343 6.2050 -0.36%
2010-07-27 0 11.20 11.18 11.20 11.02 11.28 22,351,094 249,536,833 11.164 6.191 6.180 6.191 6.091 6.235 40,436,418 6.1711 0.00%
2010-07-26 0 11.20 11.18 11.20 11.12 11.50 24,593,469 277,108,877 11.268 6.191 6.180 6.191 6.147 6.357 44,493,204 6.2281 -0.71%
2010-07-23 0 11.28 11.24 11.30 11.00 11.32 44,862,806 503,367,731 11.220 6.235 6.213 6.246 6.080 6.257 81,163,417 6.2019 3.49%
2010-07-22 0 10.90 10.90 10.92 10.70 10.98 18,990,829 205,935,704 10.844 6.025 6.025 6.036 5.914 6.069 34,357,204 5.9940 0.37%
2010-07-21 0 10.86 10.86 10.90 10.50 10.96 48,664,051 526,422,500 10.817 6.003 6.003 6.025 5.804 6.058 88,040,429 5.9793 4.22%
2010-07-20 0 10.42 10.44 10.48 10.08 10.54 35,698,523 371,489,660 10.406 5.760 5.771 5.793 5.572 5.826 64,583,881 5.7520 3.58%
2010-07-19 0 10.06 10.02 10.04 9.960 10.28 33,253,154 335,463,942 10.088 5.561 5.539 5.550 5.505 5.682 60,159,848 5.5762 -0.79%
2010-07-16 0 10.14 10.06 10.16 9.960 10.26 26,656,354 269,996,377 10.129 5.605 5.561 5.616 5.505 5.671 48,225,267 5.5986 1.00%
2010-07-15 0 10.04 10.02 10.04 9.960 10.44 21,390,263 215,569,436 10.078 5.550 5.539 5.550 5.505 5.771 38,698,133 5.5705 -3.09%
2010-07-14 0 10.36 10.34 10.36 10.22 10.60 22,342,391 232,368,588 10.400 5.726 5.715 5.726 5.649 5.859 40,420,673 5.7488 1.57%
2010-07-13 0 10.20 10.20 10.22 10.06 10.40 23,953,150 244,097,450 10.191 5.638 5.638 5.649 5.561 5.749 43,334,773 5.6328 -2.30%
2010-07-12 0 10.44 10.42 10.44 10.34 10.56 24,117,866 251,453,765 10.426 5.771 5.760 5.771 5.715 5.837 43,632,768 5.7630 0.77%
2010-07-09 0 10.36 10.36 10.38 9.850 10.44 29,971,350 307,876,361 10.272 5.726 5.726 5.738 5.445 5.771 54,222,582 5.6780 4.44%
2010-07-08 0 9.920 9.910 9.930 9.850 9.980 25,819,255 255,994,318 9.9149 5.483 5.478 5.489 5.445 5.516 46,710,831 5.4804 2.69%
2010-07-07 0 9.660 9.640 9.650 9.610 9.760 15,908,240 153,638,751 9.6578 5.340 5.328 5.334 5.312 5.395 28,780,347 5.3383 -1.83%
2010-07-06 0 9.840 9.820 9.830 9.260 9.880 34,398,343 330,284,968 9.6018 5.439 5.428 5.433 5.118 5.461 62,231,664 5.3073 4.13%
2010-07-05 0 9.450 9.450 9.460 9.350 9.570 20,252,319 191,722,507 9.4667 5.223 5.223 5.229 5.168 5.290 36,639,425 5.2327 -0.11%
2010-07-02 0 9.460 9.450 9.470 9.440 9.880 50,500,526 482,325,834 9.5509 5.229 5.223 5.235 5.218 5.461 91,362,882 5.2792 -4.35%
2010-06-30 0 9.890 9.850 9.870 9.640 10.08 71,916,678 707,096,808 9.8322 5.467 5.445 5.456 5.328 5.572 130,107,852 5.4347 -1.00%
2010-06-29 0 9.990 9.990 10.00 9.850 10.40 72,699,359 727,905,911 10.013 5.522 5.522 5.527 5.445 5.749 131,523,837 5.5344 -4.86%
2010-06-28 0 10.50 10.50 10.52 10.42 10.90 75,260,440 798,809,098 10.614 5.804 5.804 5.815 5.760 6.025 136,157,210 5.8668 -6.42%
2010-06-25 0 11.22 11.18 11.26 11.06 11.30 17,519,000 195,301,580 11.148 6.202 6.180 6.224 6.113 6.246 31,694,449 6.1620 -1.41%
2010-06-24 0 11.38 11.36 11.38 11.24 11.58 11,111,853 126,724,241 11.404 6.290 6.279 6.290 6.213 6.401 20,102,977 6.3038 -0.70%
2010-06-23 0 11.46 11.44 11.46 11.30 11.56 25,712,476 292,961,022 11.394 6.334 6.323 6.334 6.246 6.390 46,517,652 6.2978 -1.88%
2010-06-22 0 11.68 11.72 11.76 11.56 11.90 20,419,033 238,912,021 11.700 6.456 6.478 6.500 6.390 6.578 36,941,035 6.4674 -1.02%
2010-06-21 0 11.80 11.82 11.88 11.46 11.98 41,878,826 490,224,375 11.706 6.522 6.533 6.567 6.334 6.622 75,764,958 6.4703 6.31%
2010-06-18 0 11.10 11.08 11.10 11.00 11.38 21,326,353 239,078,538 11.210 6.135 6.124 6.135 6.080 6.290 38,582,511 6.1966 0.00%
2010-06-17 0 11.10 11.10 11.12 10.92 11.20 20,043,119 222,665,058 11.109 6.135 6.135 6.147 6.036 6.191 36,260,951 6.1406 1.83%
2010-06-15 0 10.90 10.86 10.96 10.78 11.16 17,026,084 186,583,412 10.959 6.025 6.003 6.058 5.959 6.169 30,802,691 6.0574 -1.09%
2010-06-14 0 11.02 11.04 11.06 10.84 11.06 20,136,377 220,852,641 10.968 6.091 6.102 6.113 5.992 6.113 36,429,669 6.0624 2.42%
2010-06-11 0 10.76 10.74 10.76 10.66 10.84 32,606,520 350,329,261 10.744 5.948 5.936 5.948 5.892 5.992 58,989,992 5.9388 4.06%
2010-06-10 0 10.34 10.28 10.30 10.00 10.48 16,532,762 169,799,900 10.271 5.715 5.682 5.693 5.527 5.793 29,910,199 5.6770 2.99%
2010-06-09 0 10.04 10.06 10.12 9.820 10.20 18,713,102 187,359,577 10.012 5.550 5.561 5.594 5.428 5.638 33,854,755 5.5342 -0.59%
2010-06-08 0 10.10 10.04 10.06 9.980 10.18 11,196,486 112,823,880 10.077 5.583 5.550 5.561 5.516 5.627 20,256,091 5.5699 0.20%
2010-06-07 0 10.08 10.08 10.10 9.940 10.12 23,841,461 238,945,700 10.022 5.572 5.572 5.583 5.494 5.594 43,132,711 5.5398 -3.45%
2010-06-04 0 10.44 10.42 10.44 10.34 10.56 11,111,028 116,172,889 10.456 5.771 5.760 5.771 5.715 5.837 20,101,485 5.7793 -0.19%
2010-06-03 0 10.46 10.42 10.44 10.36 10.64 18,422,419 193,288,421 10.492 5.782 5.760 5.771 5.726 5.881 33,328,867 5.7994 3.16%
2010-06-02 0 10.14 10.12 10.14 9.960 10.30 16,727,969 169,853,268 10.154 5.605 5.594 5.605 5.505 5.693 30,263,357 5.6125 0.00%
2010-06-01 0 10.14 10.12 10.14 10.06 10.64 23,170,500 238,909,677 10.311 5.605 5.594 5.605 5.561 5.881 41,918,844 5.6993 -5.06%
2010-05-31 0 10.68 10.68 10.70 10.40 10.90 20,405,000 216,816,220 10.626 5.903 5.903 5.914 5.749 6.025 36,915,647 5.8733 0.19%
2010-05-28 0 10.66 10.66 10.70 10.52 10.96 34,958,225 375,796,825 10.750 5.892 5.892 5.914 5.815 6.058 63,244,573 5.9420 4.92%
2010-05-27 0 10.16 10.16 10.18 9.410 10.48 32,900,733 331,611,167 10.079 5.616 5.616 5.627 5.201 5.793 59,522,267 5.5712 5.94%
2010-05-26 0 9.590 9.560 9.570 9.500 9.700 24,652,238 236,662,743 9.6001 5.301 5.284 5.290 5.251 5.362 44,599,526 5.3064 0.52%
2010-05-25 0 9.540 9.500 9.510 9.450 10.00 42,507,116 415,136,570 9.7663 5.273 5.251 5.257 5.223 5.527 76,901,627 5.3983 -6.56%
2010-05-24 0 10.38 10.36 10.40 9.990 10.50 31,085,043 321,756,765 10.351 5.643 5.632 5.654 5.431 5.709 57,175,924 5.6275 2.37%
2010-05-20 0 10.14 10.12 10.14 9.980 10.76 38,089,717 392,332,542 10.300 5.513 5.502 5.513 5.426 5.850 70,059,892 5.6000 -4.34%
2010-05-19 0 10.60 10.54 10.56 10.56 10.90 25,552,500 274,598,050 10.746 5.763 5.730 5.741 5.741 5.926 46,999,703 5.8425 -4.85%
2010-05-18 0 11.14 11.10 11.12 10.74 11.28 18,653,879 205,532,370 11.018 6.057 6.035 6.046 5.839 6.133 34,310,802 5.9903 2.77%
2010-05-17 0 10.84 10.82 10.84 10.68 11.00 27,032,255 292,197,005 10.809 5.893 5.883 5.893 5.806 5.980 49,721,474 5.8767 -2.87%
2010-05-14 0 11.16 11.14 11.18 11.12 11.56 19,769,500 223,685,000 11.315 6.067 6.057 6.078 6.046 6.285 36,362,807 6.1515 -2.62%
2010-05-13 0 11.46 11.42 11.46 11.26 11.62 21,506,747 245,974,011 11.437 6.231 6.209 6.231 6.122 6.317 39,558,193 6.2180 3.24%
2010-05-12 0 11.10 11.10 11.12 10.96 11.42 19,076,033 212,522,389 11.141 6.035 6.035 6.046 5.959 6.209 35,087,286 6.0570 -1.60%
2010-05-11 0 11.28 11.28 11.32 11.06 11.66 44,570,987 506,997,884 11.375 6.133 6.133 6.154 6.013 6.339 81,981,143 6.1843 -2.08%
2010-05-10 0 11.52 11.52 11.58 11.08 11.60 36,535,203 414,920,962 11.357 6.263 6.263 6.296 6.024 6.307 67,200,614 6.1744 5.30%
2010-05-07 0 10.94 10.96 10.98 10.60 10.96 52,875,835 570,397,874 10.787 5.948 5.959 5.970 5.763 5.959 97,256,571 5.8649 -1.08%
2010-05-06 0 11.06 11.06 11.12 10.70 11.36 31,852,356 350,708,486 11.010 6.013 6.013 6.046 5.817 6.176 58,587,272 5.9861 -0.72%
2010-05-05 0 11.14 11.12 11.14 11.10 11.40 37,355,932 419,126,559 11.220 6.057 6.046 6.057 6.035 6.198 68,710,213 6.0999 -4.62%
2010-05-04 0 11.68 11.72 11.76 11.64 12.08 15,769,010 185,807,180 11.783 6.350 6.372 6.394 6.328 6.568 29,004,551 6.4061 -1.35%
2010-05-03 0 11.84 11.86 11.90 11.72 12.06 19,934,914 237,309,826 11.904 6.437 6.448 6.470 6.372 6.557 36,667,059 6.4720 -1.66%
2010-04-30 0 12.04 12.02 12.04 11.74 12.10 38,729,182 463,415,624 11.966 6.546 6.535 6.546 6.383 6.578 71,236,085 6.5053 4.15%
2010-04-29 0 11.56 11.56 11.60 11.56 11.98 26,446,906 310,354,010 11.735 6.285 6.285 6.307 6.285 6.513 48,644,819 6.3800 -1.87%
2010-04-28 0 11.78 11.74 11.76 11.70 11.92 26,409,926 311,929,328 11.811 6.404 6.383 6.394 6.361 6.481 48,576,800 6.4214 -1.51%
2010-04-27 0 11.96 11.96 11.98 11.78 12.34 55,847,967 672,561,397 12.043 6.502 6.502 6.513 6.404 6.709 102,723,329 6.5473 -1.81%
2010-04-26 0 12.18 12.14 12.18 12.06 12.30 29,928,760 363,877,393 12.158 6.622 6.600 6.622 6.557 6.687 55,049,127 6.6100 2.87%
2010-04-23 0 11.84 11.84 11.86 11.74 12.14 24,088,964 286,527,621 11.895 6.437 6.437 6.448 6.383 6.600 44,307,765 6.4668 -2.15%
2010-04-22 0 12.10 12.08 12.10 11.90 12.12 24,414,156 293,350,551 12.016 6.578 6.568 6.578 6.470 6.589 44,905,903 6.5326 -0.98%
2010-04-21 0 12.22 12.18 12.20 12.16 12.50 29,852,393 367,994,586 12.327 6.644 6.622 6.633 6.611 6.796 54,908,663 6.7019 -1.29%
2010-04-20 0 12.38 12.38 12.42 12.10 12.46 26,012,600 321,351,800 12.354 6.731 6.731 6.752 6.578 6.774 47,845,983 6.7164 2.65%
2010-04-19 0 12.06 12.04 12.06 11.96 12.46 31,994,403 388,272,353 12.136 6.557 6.546 6.557 6.502 6.774 58,848,545 6.5978 -4.29%
2010-04-16 0 12.60 12.62 12.64 12.52 13.00 24,627,572 313,146,648 12.715 6.850 6.861 6.872 6.807 7.068 45,298,447 6.9130 -3.37%
2010-04-15 0 13.04 13.04 13.08 12.90 13.14 24,042,476 312,829,155 13.012 7.090 7.090 7.111 7.013 7.144 44,222,257 7.0740 2.19%
2010-04-14 0 12.76 12.74 12.76 12.74 13.04 18,685,710 240,034,922 12.846 6.937 6.926 6.937 6.926 7.090 34,369,350 6.9840 0.31%
2010-04-13 0 12.72 12.76 12.78 12.66 13.22 21,617,111 277,922,129 12.857 6.916 6.937 6.948 6.883 7.187 39,761,190 6.9898 -1.55%
2010-04-12 0 12.92 12.92 12.96 12.84 13.30 28,100,447 366,358,297 13.037 7.024 7.024 7.046 6.981 7.231 51,686,241 7.0881 -1.07%
2010-04-09 0 13.06 13.04 13.06 12.90 13.10 28,336,696 369,108,517 13.026 7.100 7.090 7.100 7.013 7.122 52,120,783 7.0818 1.40%
2010-04-08 0 12.88 12.86 12.90 12.84 13.08 27,995,431 361,840,028 12.925 7.003 6.992 7.013 6.981 7.111 51,493,081 7.0270 -1.83%
2010-04-07 0 13.12 13.06 13.10 12.94 13.24 48,819,012 639,269,354 13.095 7.133 7.100 7.122 7.035 7.198 89,794,700 7.1192 4.29%
2010-04-01 0 12.58 12.54 12.56 12.36 12.60 27,096,048 337,450,110 12.454 6.839 6.818 6.829 6.720 6.850 49,838,811 6.7708 3.80%
2010-03-31 0 12.12 12.12 12.14 12.06 12.42 22,652,092 275,976,824 12.183 6.589 6.589 6.600 6.557 6.752 41,664,870 6.6237 -0.98%
2010-03-30 0 12.24 12.22 12.26 12.14 12.42 43,841,921 539,572,329 12.307 6.655 6.644 6.665 6.600 6.752 80,640,143 6.6911 1.83%
2010-03-29 0 12.02 12.00 12.02 11.82 12.26 43,097,900 521,615,945 12.103 6.535 6.524 6.535 6.426 6.665 79,271,637 6.5801 2.04%
2010-03-26 0 11.78 11.78 11.82 11.30 11.90 41,012,939 479,956,467 11.703 6.404 6.404 6.426 6.144 6.470 75,436,687 6.3624 2.97%
2010-03-25 0 11.44 11.44 11.48 11.38 11.54 21,243,956 242,726,713 11.426 6.220 6.220 6.241 6.187 6.274 39,074,831 6.2118 -1.21%
2010-03-24 0 11.58 11.58 11.60 11.48 11.86 21,192,282 246,230,962 11.619 6.296 6.296 6.307 6.241 6.448 38,979,785 6.3169 -0.34%
2010-03-23 0 11.62 11.56 11.60 11.56 11.90 18,810,317 220,141,139 11.703 6.317 6.285 6.307 6.285 6.470 34,598,545 6.3627 0.52%
2010-03-22 0 11.56 11.56 11.58 11.30 11.82 20,859,027 242,509,715 11.626 6.285 6.285 6.296 6.144 6.426 38,366,816 6.3208 -2.86%
2010-03-19 0 11.90 11.96 11.98 11.74 12.12 35,901,516 426,755,411 11.887 6.470 6.502 6.513 6.383 6.589 66,035,049 6.4626 -1.49%
2010-03-18 0 12.08 12.06 12.08 12.06 12.30 16,575,089 201,190,838 12.138 6.568 6.557 6.568 6.557 6.687 30,487,203 6.5992 -1.79%
2010-03-17 0 12.30 12.24 12.30 12.02 12.32 28,253,248 343,776,717 12.168 6.687 6.655 6.687 6.535 6.698 51,967,293 6.6153 3.71%
2010-03-16 0 11.86 11.86 11.92 11.80 12.10 27,398,379 326,508,642 11.917 6.448 6.448 6.481 6.415 6.578 50,394,900 6.4790 -0.67%
2010-03-15 0 11.94 11.90 11.92 11.92 12.24 48,186,587 580,324,088 12.043 6.491 6.470 6.481 6.481 6.655 88,631,456 6.5476 -4.33%
2010-03-12 0 12.48 12.46 12.48 12.40 12.68 17,350,186 216,951,137 12.504 6.785 6.774 6.785 6.742 6.894 31,912,869 6.7982 -1.42%
2010-03-11 0 12.66 12.60 12.66 12.46 12.92 16,257,497 205,418,325 12.635 6.883 6.850 6.883 6.774 7.024 29,903,044 6.8695 -1.09%
2010-03-10 0 12.80 12.78 12.80 12.74 12.96 11,984,910 153,601,556 12.816 6.959 6.948 6.959 6.926 7.046 22,044,309 6.9679 0.31%
2010-03-09 0 12.76 12.76 12.80 12.70 12.90 17,479,464 223,049,649 12.761 6.937 6.937 6.959 6.905 7.013 32,150,655 6.9376 -1.39%
2010-03-08 0 12.94 12.92 12.94 12.78 12.98 29,444,479 379,484,560 12.888 7.035 7.024 7.035 6.948 7.057 54,158,371 7.0069 2.54%
2010-03-05 0 12.62 12.58 12.62 12.30 12.66 22,960,893 285,690,750 12.442 6.861 6.839 6.861 6.687 6.883 42,232,860 6.7647 2.77%
2010-03-04 0 12.28 12.24 12.26 12.26 12.64 21,574,790 267,837,365 12.414 6.676 6.655 6.665 6.665 6.872 39,683,347 6.7494 -2.07%
2010-03-03 0 12.54 12.50 12.54 12.40 12.66 33,140,457 415,423,507 12.535 6.818 6.796 6.818 6.742 6.883 60,956,526 6.8151 -0.32%
2010-03-02 0 12.58 12.56 12.58 12.40 12.80 34,238,485 431,688,273 12.608 6.839 6.829 6.839 6.742 6.959 62,976,172 6.8548 -1.56%
2010-03-01 0 12.78 12.74 12.76 12.52 12.80 28,442,560 361,613,453 12.714 6.948 6.926 6.937 6.807 6.959 52,315,502 6.9122 3.23%
2010-02-26 0 12.38 12.34 12.36 12.24 12.58 32,862,517 407,686,987 12.406 6.731 6.709 6.720 6.655 6.839 60,445,300 6.7447 1.64%
2010-02-25 0 12.18 12.16 12.18 12.04 12.38 29,281,019 356,702,965 12.182 6.622 6.611 6.622 6.546 6.731 53,857,712 6.6231 1.33%
2010-02-24 0 12.02 12.04 12.06 11.88 12.16 21,691,325 260,891,851 12.027 6.535 6.546 6.557 6.459 6.611 39,897,694 6.5390 -0.83%
2010-02-23 0 12.12 12.08 12.10 11.64 12.20 24,319,483 291,923,795 12.004 6.589 6.568 6.578 6.328 6.633 44,731,767 6.5261 2.19%
2010-02-22 0 11.86 11.86 11.88 11.72 12.06 15,917,201 188,558,390 11.846 6.448 6.448 6.459 6.372 6.557 29,277,124 6.4405 3.31%
2010-02-19 0 11.48 11.44 11.46 11.40 11.90 30,569,603 352,370,325 11.527 6.241 6.220 6.231 6.198 6.470 56,227,855 6.2668 -3.53%
2010-02-18 0 11.90 11.90 11.92 11.78 12.04 16,766,336 199,888,516 11.922 6.470 6.470 6.481 6.404 6.546 30,838,971 6.4817 -1.16%
2010-02-17 0 12.04 12.02 12.04 11.80 12.08 21,059,855 251,384,762 11.937 6.546 6.535 6.546 6.415 6.568 38,736,207 6.4897 3.08%
2010-02-12 0 11.68 11.68 11.76 11.62 11.96 35,324,910 414,661,964 11.739 6.350 6.350 6.394 6.317 6.502 64,974,475 6.3819 0.17%
2010-02-11 0 11.66 11.60 11.62 11.40 11.70 27,397,591 317,570,030 11.591 6.339 6.307 6.317 6.198 6.361 50,393,450 6.3018 3.92%
2010-02-10 0 11.22 11.20 11.22 11.10 11.38 35,058,671 395,174,816 11.272 6.100 6.089 6.100 6.035 6.187 64,484,771 6.1282 2.37%
2010-02-09 0 10.96 10.92 10.94 10.46 11.10 27,848,140 302,793,112 10.873 5.959 5.937 5.948 5.687 6.035 51,222,163 5.9114 2.81%
2010-02-08 0 10.66 10.64 10.66 10.46 11.06 36,830,846 396,553,110 10.767 5.796 5.785 5.796 5.687 6.013 67,744,402 5.8537 -2.02%
2010-02-05 0 10.88 10.84 10.86 10.82 11.14 58,657,103 643,664,977 10.973 5.915 5.893 5.904 5.883 6.057 107,890,281 5.9659 -6.53%
2010-02-04 0 11.64 11.60 11.62 11.60 12.02 59,914,104 707,119,648 11.802 6.328 6.307 6.317 6.307 6.535 110,202,332 6.4166 -4.43%
2010-02-03 0 12.18 12.16 12.20 11.66 12.24 61,411,495 740,998,638 12.066 6.622 6.611 6.633 6.339 6.655 112,956,541 6.5600 3.22%
2010-02-02 0 11.80 11.80 11.82 11.58 12.28 35,545,881 423,914,601 11.926 6.415 6.415 6.426 6.296 6.676 65,380,916 6.4838 -1.17%
2010-02-01 0 11.94 11.88 11.90 11.44 11.96 28,772,648 335,218,927 11.651 6.491 6.459 6.470 6.220 6.502 52,922,646 6.3341 0.34%
2010-01-29 0 11.90 11.88 11.90 11.64 12.12 26,304,545 311,779,255 11.853 6.470 6.459 6.470 6.328 6.589 48,382,968 6.4440 -2.14%
2010-01-28 0 12.16 12.14 12.16 11.68 12.16 40,461,252 486,406,015 12.022 6.611 6.600 6.611 6.350 6.611 74,421,948 6.5358 4.83%
2010-01-27 0 11.60 11.60 11.62 11.44 12.22 70,803,347 838,900,213 11.848 6.307 6.307 6.317 6.220 6.644 130,231,339 6.4416 -2.36%
2010-01-26 0 11.88 11.84 11.88 11.68 12.46 46,317,572 558,458,961 12.057 6.459 6.437 6.459 6.350 6.774 85,193,704 6.5552 -5.71%
2010-01-25 0 12.60 12.64 12.66 12.46 12.90 31,821,914 402,872,517 12.660 6.850 6.872 6.883 6.774 7.013 58,531,279 6.8830 -1.56%
2010-01-22 0 12.80 12.80 12.82 12.20 12.82 44,521,177 557,186,262 12.515 6.959 6.959 6.970 6.633 6.970 81,889,525 6.8041 -0.78%
2010-01-21 0 12.90 12.86 12.90 12.84 13.34 63,248,339 824,344,418 13.033 7.013 6.992 7.013 6.981 7.253 116,335,120 7.0859 -3.44%
2010-01-20 0 13.36 13.36 13.38 13.34 13.84 41,603,314 561,375,307 13.494 7.263 7.263 7.274 7.253 7.524 76,522,587 7.3361 -2.77%
2010-01-19 0 13.74 13.68 13.70 13.24 13.80 60,962,912 824,437,573 13.524 7.470 7.437 7.448 7.198 7.503 112,131,445 7.3524 1.03%
2010-01-18 0 13.60 13.56 13.60 13.56 13.90 31,755,790 435,485,603 13.714 7.394 7.372 7.394 7.372 7.557 58,409,655 7.4557 -2.30%
2010-01-15 0 13.92 13.90 13.98 13.64 14.04 70,441,223 976,387,586 13.861 7.568 7.557 7.601 7.416 7.633 129,565,270 7.5359 -0.29%
2010-01-14 0 13.96 13.92 13.96 13.84 14.82 113,743,861 1,619,934,889 14.242 7.590 7.568 7.590 7.524 8.057 209,213,489 7.7430 -3.46%
2010-01-13 0 14.46 14.38 14.40 14.32 14.98 70,644,003 1,030,283,094 14.584 7.862 7.818 7.829 7.785 8.144 129,938,251 7.9290 -5.61%
2010-01-12 0 15.32 15.34 15.36 15.00 15.84 57,157,539 874,440,093 15.299 8.329 8.340 8.351 8.155 8.612 105,132,075 8.3175 -3.77%
2010-01-11 0 15.92 15.80 15.88 15.62 16.16 21,930,567 347,892,186 15.863 8.655 8.590 8.634 8.492 8.786 40,337,741 8.6245 2.18%
2010-01-08 0 15.58 15.60 15.68 15.26 15.84 34,288,381 534,949,961 15.601 8.470 8.481 8.525 8.296 8.612 63,067,947 8.4821 -0.76%
2010-01-07 0 15.70 15.70 15.72 15.52 16.40 49,869,266 793,727,061 15.916 8.536 8.536 8.547 8.438 8.916 91,726,473 8.6532 -1.13%
2010-01-06 0 15.88 15.86 15.96 15.26 16.12 71,154,042 1,126,582,098 15.833 8.634 8.623 8.677 8.296 8.764 130,876,385 8.6080 5.31%
2010-01-05 0 15.08 15.06 15.08 14.34 15.24 57,815,964 858,653,465 14.851 8.199 8.188 8.199 7.796 8.286 106,343,142 8.0744 6.95%
2010-01-04 0 14.10 14.06 14.10 14.00 14.48 21,728,337 308,671,219 14.206 7.666 7.644 7.666 7.611 7.872 39,965,772 7.7234 -0.98%
2009-12-31 0 14.24 14.20 14.24 14.02 14.32 12,419,296 175,942,251 14.167 7.742 7.720 7.742 7.622 7.785 22,843,292 7.7021 2.01%
2009-12-30 0 13.96 13.90 13.94 13.88 14.24 38,803,270 542,795,009 13.988 7.590 7.557 7.579 7.546 7.742 71,372,357 7.6051 -2.10%
2009-12-29 0 14.26 14.22 14.24 14.22 14.44 15,924,277 228,169,074 14.328 7.753 7.731 7.742 7.731 7.851 29,290,139 7.7900 0.28%
2009-12-28 0 14.22 14.18 14.20 14.08 14.54 24,749,687 355,924,872 14.381 7.731 7.709 7.720 7.655 7.905 45,523,058 7.8186 1.28%
2009-12-24 0 14.04 14.04 14.08 14.00 14.18 17,221,735 242,571,058 14.085 7.633 7.633 7.655 7.611 7.709 31,676,604 7.6577 1.59%
2009-12-23 0 13.82 13.82 13.84 13.40 13.90 12,761,143 175,597,838 13.760 7.514 7.514 7.524 7.285 7.557 23,472,065 7.4811 1.62%
2009-12-22 0 13.60 13.58 13.60 13.48 13.88 31,986,986 436,709,117 13.653 7.394 7.383 7.394 7.329 7.546 58,834,902 7.4226 1.80%
2009-12-21 0 13.36 13.32 13.42 13.04 13.42 22,459,530 296,503,462 13.202 7.263 7.242 7.296 7.090 7.296 41,310,683 7.1774 -0.30%
2009-12-18 0 13.40 13.38 13.40 13.20 13.94 39,415,752 529,979,776 13.446 7.285 7.274 7.285 7.176 7.579 72,498,919 7.3102 -3.87%
2009-12-17 0 13.94 13.92 13.94 13.70 14.36 26,537,202 370,551,173 13.963 7.579 7.568 7.579 7.448 7.807 48,810,903 7.5916 -0.71%
2009-12-16 0 14.04 14.18 14.20 14.00 14.72 29,164,056 416,560,441 14.283 7.633 7.709 7.720 7.611 8.003 53,642,578 7.7655 -2.50%
2009-12-15 0 14.40 14.36 14.40 14.30 14.68 23,473,978 341,238,087 14.537 7.829 7.807 7.829 7.775 7.981 43,176,597 7.9033 -0.41%
2009-12-14 0 14.46 14.44 14.46 14.00 14.52 20,437,127 293,300,005 14.351 7.862 7.851 7.862 7.611 7.894 37,590,799 7.8024 1.69%
2009-12-11 0 14.22 14.18 14.30 13.94 14.46 52,258,681 745,330,443 14.262 7.731 7.709 7.775 7.579 7.862 96,121,416 7.7541 2.75%
2009-12-10 0 13.84 13.84 13.86 13.62 13.96 49,153,502 676,157,241 13.756 7.524 7.524 7.535 7.405 7.590 90,409,940 7.4788 1.76%
2009-12-09 0 13.60 13.58 13.64 13.32 14.12 43,155,696 592,834,997 13.737 7.394 7.383 7.416 7.242 7.677 79,377,943 7.4685 -2.16%
2009-12-08 0 13.90 13.92 13.94 13.76 14.18 28,179,436 393,117,755 13.951 7.557 7.568 7.579 7.481 7.709 51,831,528 7.5845 -0.14%
2009-12-07 0 13.92 13.92 13.98 13.84 14.20 23,818,811 333,885,016 14.018 7.568 7.568 7.601 7.524 7.720 43,810,862 7.6211 -0.85%
2009-12-04 0 14.04 14.04 14.10 13.72 14.24 30,711,972 431,432,901 14.048 7.633 7.633 7.666 7.459 7.742 56,489,720 7.6374 -1.27%
2009-12-03 0 14.22 14.18 14.20 14.16 14.38 41,813,263 595,770,451 14.248 7.731 7.709 7.720 7.698 7.818 76,908,754 7.7465 1.57%
2009-12-02 0 14.00 13.98 14.00 13.80 14.28 55,543,488 777,710,473 14.002 7.611 7.601 7.611 7.503 7.764 102,163,289 7.6124 3.24%
2009-12-01 0 13.56 13.56 13.62 13.00 13.74 46,844,082 633,388,190 13.521 7.372 7.372 7.405 7.068 7.470 86,162,134 7.3511 3.20%
2009-11-30 0 13.14 13.14 13.16 12.94 13.30 49,190,023 644,802,691 13.108 7.144 7.144 7.155 7.035 7.231 90,477,115 7.1267 4.29%
2009-11-27 0 12.60 12.56 12.58 12.30 13.18 70,510,095 898,995,389 12.750 6.850 6.829 6.839 6.687 7.166 129,691,949 6.9318 -7.22%
2009-11-26 0 13.58 13.58 13.60 13.40 13.88 24,153,156 327,269,856 13.550 7.383 7.383 7.394 7.285 7.546 44,425,835 7.3667 -1.31%
2009-11-25 0 13.76 13.72 13.74 13.26 13.86 29,746,901 406,658,686 13.671 7.481 7.459 7.470 7.209 7.535 54,714,627 7.4324 2.08%
2009-11-24 0 13.48 13.46 13.52 13.32 13.74 19,702,264 266,825,201 13.543 7.329 7.318 7.350 7.242 7.470 36,239,137 7.3629 -0.30%
2009-11-23 0 13.52 13.52 13.56 13.28 13.68 29,866,738 404,262,206 13.536 7.350 7.350 7.372 7.220 7.437 54,935,048 7.3589 1.96%
2009-11-20 0 13.26 13.22 13.28 13.06 13.38 22,699,695 299,986,456 13.215 7.209 7.187 7.220 7.100 7.274 41,752,428 7.1849 -1.92%
2009-11-19 0 13.52 13.48 13.50 13.40 13.80 23,328,751 315,777,323 13.536 7.350 7.329 7.340 7.285 7.503 42,909,475 7.3592 -1.60%
2009-11-18 0 13.74 13.76 13.78 13.44 14.10 33,477,679 461,433,415 13.783 7.470 7.481 7.492 7.307 7.666 61,576,792 7.4936 -0.87%
2009-11-17 0 13.86 13.82 13.88 13.54 13.96 76,960,187 1,058,689,407 13.756 7.535 7.514 7.546 7.361 7.590 141,555,853 7.4790 2.06%
2009-11-16 0 13.58 13.58 13.60 13.22 13.62 64,812,771 872,795,536 13.466 7.383 7.383 7.394 7.187 7.405 119,212,640 7.3213 3.19%
2009-11-13 0 13.16 13.16 13.18 12.90 13.26 28,899,133 378,049,407 13.082 7.155 7.155 7.166 7.013 7.209 53,155,295 7.1122 -0.15%
2009-11-12 0 13.18 13.12 13.14 13.04 13.42 40,955,820 542,881,198 13.255 7.166 7.133 7.144 7.090 7.296 75,331,626 7.2066 -0.30%
2009-11-11 0 13.22 13.22 13.24 12.70 13.28 41,507,547 540,965,088 13.033 7.187 7.187 7.198 6.905 7.220 76,346,439 7.0857 1.23%
2009-11-10 0 13.06 13.04 13.08 12.80 13.50 72,641,309 949,819,933 13.075 7.100 7.090 7.111 6.959 7.340 133,611,973 7.1088 0.62%
2009-11-09 0 12.98 12.96 12.98 12.50 13.16 90,621,445 1,170,280,611 12.914 7.057 7.046 7.057 6.796 7.155 166,683,534 7.0210 5.70%
2009-11-06 0 12.28 12.28 12.30 12.06 12.50 98,910,364 1,208,745,240 12.221 6.676 6.676 6.687 6.557 6.796 181,929,664 6.6440 4.60%
2009-11-05 0 11.74 11.70 11.74 11.60 11.92 44,311,516 521,839,926 11.777 6.383 6.361 6.383 6.307 6.481 81,503,888 6.4026 0.51%
2009-11-04 0 11.68 11.64 11.66 11.40 11.84 63,419,674 743,065,556 11.717 6.350 6.328 6.339 6.198 6.437 116,650,263 6.3700 3.36%
2009-11-03 0 11.30 11.26 11.28 11.22 11.58 47,334,222 541,021,259 11.430 6.144 6.122 6.133 6.100 6.296 87,063,668 6.2141 -0.53%
2009-11-02 0 11.36 11.34 11.36 10.76 11.54 56,897,415 644,698,496 11.331 6.176 6.165 6.176 5.850 6.274 104,653,619 6.1603 1.79%
2009-10-30 0 11.16 11.10 11.14 10.88 11.40 73,158,320 811,168,580 11.088 6.067 6.035 6.057 5.915 6.198 134,562,932 6.0282 4.49%
2009-10-29 0 10.68 10.66 10.72 10.30 10.88 70,658,785 748,451,254 10.592 5.806 5.796 5.828 5.600 5.915 129,965,440 5.7588 -3.26%
2009-10-28 0 11.04 11.00 11.06 11.00 11.44 40,397,676 449,702,048 11.132 6.002 5.980 6.013 5.980 6.220 74,305,010 6.0521 -3.16%
2009-10-27 0 11.40 11.40 11.42 11.08 11.42 58,704,151 662,396,596 11.284 6.198 6.198 6.209 6.024 6.209 107,976,819 6.1346 0.00%
2009-10-23 0 11.40 11.40 11.42 10.86 11.54 98,851,545 1,114,105,618 11.270 6.198 6.198 6.209 5.904 6.274 181,821,475 6.1275 5.95%
2009-10-22 0 10.76 10.72 10.76 10.60 10.98 26,518,317 285,186,483 10.754 5.850 5.828 5.850 5.763 5.970 48,776,168 5.8468 -0.37%
2009-10-21 0 10.80 10.80 10.82 10.62 10.90 26,782,668 288,213,468 10.761 5.872 5.872 5.883 5.774 5.926 49,262,399 5.8506 -0.18%
2009-10-20 0 10.82 10.78 10.84 10.72 10.96 32,250,431 348,948,927 10.820 5.883 5.861 5.893 5.828 5.959 59,319,467 5.8825 -0.37%
2009-10-19 0 10.86 10.88 10.90 10.56 10.92 27,942,045 300,234,998 10.745 5.904 5.915 5.926 5.741 5.937 51,394,886 5.8417 2.07%
2009-10-16 0 10.64 10.62 10.68 10.54 11.04 58,099,701 620,418,654 10.679 5.785 5.774 5.806 5.730 6.002 106,865,030 5.8056 -2.21%
2009-10-15 0 10.88 10.84 10.90 10.82 11.30 30,448,401 334,046,162 10.971 5.915 5.893 5.926 5.883 6.144 56,004,923 5.9646 -0.18%
2009-10-14 0 10.90 10.88 10.90 10.76 10.98 25,530,063 277,783,196 10.881 5.926 5.915 5.926 5.850 5.970 46,958,434 5.9155 0.74%
2009-10-13 0 10.82 10.76 10.82 10.64 10.94 21,909,714 236,732,386 10.805 5.883 5.850 5.883 5.785 5.948 40,299,386 5.8743 1.12%
2009-10-12 0 10.70 10.62 10.70 10.50 11.06 24,400,046 262,315,889 10.751 5.817 5.774 5.817 5.709 6.013 44,879,950 5.8448 -1.83%
2009-10-09 0 10.90 10.86 10.90 10.68 11.00 21,530,065 233,926,946 10.865 5.926 5.904 5.926 5.806 5.980 39,601,082 5.9071 1.30%
2009-10-08 0 10.76 10.74 10.78 10.44 10.80 18,271,861 194,978,261 10.671 5.850 5.839 5.861 5.676 5.872 33,608,142 5.8015 1.70%
2009-10-07 0 10.58 10.56 10.58 10.36 10.62 23,705,842 249,872,988 10.541 5.752 5.741 5.752 5.632 5.774 43,603,073 5.7306 2.32%
2009-10-06 0 10.34 10.36 10.38 9.900 10.36 20,165,024 205,272,260 10.180 5.622 5.632 5.643 5.382 5.632 37,090,310 5.5344 4.44%
2009-10-05 0 9.900 9.910 9.920 9.700 9.940 10,484,272 103,047,370 9.8288 5.382 5.388 5.393 5.274 5.404 19,284,128 5.3436 1.33%
2009-10-02 0 9.770 9.750 9.790 9.730 9.930 26,986,308 264,491,863 9.8010 5.312 5.301 5.323 5.290 5.399 49,636,962 5.3285 -3.65%
2009-09-30 0 10.14 10.14 10.18 10.00 10.30 13,972,468 142,039,924 10.166 5.513 5.513 5.535 5.437 5.600 25,700,102 5.5268 -1.17%
2009-09-29 0 10.26 10.26 10.28 10.10 10.32 14,273,458 145,875,895 10.220 5.578 5.578 5.589 5.491 5.611 26,253,724 5.5564 2.81%
2009-09-28 0 9.980 10.00 10.02 9.900 10.36 20,582,173 206,356,538 10.026 5.426 5.437 5.448 5.382 5.632 37,857,588 5.4509 -2.92%
2009-09-25 0 10.28 10.26 10.28 9.980 10.36 23,538,892 239,192,435 10.162 5.589 5.578 5.589 5.426 5.632 43,295,996 5.5246 -0.39%
2009-09-24 0 10.32 10.28 10.34 10.14 10.46 29,213,148 300,430,682 10.284 5.611 5.589 5.622 5.513 5.687 53,732,875 5.5912 -2.64%
2009-09-23 0 10.60 10.58 10.60 10.44 10.84 36,935,954 392,771,291 10.634 5.763 5.752 5.763 5.676 5.893 67,937,731 5.7813 -2.21%
2009-09-22 0 10.84 10.80 10.82 10.58 10.96 31,562,383 339,945,146 10.771 5.893 5.872 5.883 5.752 5.959 58,053,914 5.8557 0.93%
2009-09-21 0 10.74 10.74 10.76 10.68 11.22 38,809,277 423,992,601 10.925 5.839 5.839 5.850 5.806 6.100 71,383,406 5.9397 -4.45%
2009-09-18 0 11.24 11.22 11.24 11.04 11.48 27,908,594 314,610,967 11.273 6.111 6.100 6.111 6.002 6.241 51,333,358 6.1288 -0.71%
2009-09-17 0 11.32 11.26 11.36 11.20 11.70 74,604,453 851,581,073 11.415 6.154 6.122 6.176 6.089 6.361 137,222,860 6.2058 3.66%
2009-09-16 0 10.92 10.94 10.96 10.44 10.96 43,392,173 468,087,736 10.787 5.937 5.948 5.959 5.676 5.959 79,812,904 5.8648 5.00%
2009-09-15 0 10.40 10.38 10.40 10.24 10.64 12,861,509 134,254,660 10.438 5.654 5.643 5.654 5.567 5.785 23,656,672 5.6751 -0.57%
2009-09-14 0 10.46 10.46 10.48 10.24 10.62 27,687,417 288,990,920 10.438 5.687 5.687 5.698 5.567 5.774 50,926,538 5.6747 -1.88%
2009-09-11 0 10.66 10.64 10.66 10.50 10.84 28,262,885 301,450,782 10.666 5.796 5.785 5.796 5.709 5.893 51,985,019 5.7988 -0.56%
2009-09-10 0 10.72 10.70 10.72 10.60 10.96 29,517,543 318,347,984 10.785 5.828 5.817 5.828 5.763 5.959 54,292,760 5.8635 -0.37%
2009-09-09 0 10.76 10.74 10.80 10.70 11.00 21,643,042 233,804,676 10.803 5.850 5.839 5.872 5.817 5.980 39,808,885 5.8732 -0.92%
2009-09-08 0 10.86 10.82 10.84 10.42 10.90 41,955,674 451,488,080 10.761 5.904 5.883 5.893 5.665 5.926 77,170,696 5.8505 4.02%
2009-09-07 0 10.44 10.44 10.46 10.22 10.60 31,594,098 329,452,853 10.428 5.676 5.676 5.687 5.556 5.763 58,112,248 5.6692 2.15%
2009-09-04 0 10.22 10.16 10.22 10.02 10.38 30,971,084 316,197,874 10.209 5.556 5.524 5.556 5.448 5.643 56,966,314 5.5506 2.00%
2009-09-03 0 10.02 9.980 10.02 9.830 10.14 28,445,533 285,430,143 10.034 5.448 5.426 5.448 5.344 5.513 52,320,971 5.4554 2.24%
2009-09-02 0 9.800 9.790 9.800 9.750 10.14 35,094,447 348,335,746 9.9257 5.328 5.323 5.328 5.301 5.513 64,550,576 5.3963 -2.00%
2009-09-01 0 10.00 9.980 10.00 9.730 10.22 29,399,525 293,451,162 9.9815 5.437 5.426 5.437 5.290 5.556 54,075,685 5.4267 1.94%
2009-08-31 0 9.810 9.850 9.870 9.740 9.970 21,150,893 207,215,252 9.7970 5.333 5.355 5.366 5.295 5.420 38,903,657 5.3264 -3.06%
2009-08-28 0 10.12 10.10 10.12 9.990 10.38 15,208,638 154,269,052 10.144 5.502 5.491 5.502 5.431 5.643 27,973,837 5.5148 -1.56%
2009-08-27 0 10.28 10.24 10.28 10.20 10.58 22,732,023 234,971,217 10.337 5.589 5.567 5.589 5.545 5.752 41,811,890 5.6197 -2.84%
2009-08-26 0 10.58 10.58 10.62 10.40 10.70 18,776,178 198,262,413 10.559 5.752 5.752 5.774 5.654 5.817 34,535,751 5.7408 1.54%
2009-08-25 0 10.42 10.40 10.44 10.22 10.54 23,874,496 247,322,579 10.359 5.665 5.654 5.676 5.556 5.730 43,913,285 5.6321 -1.33%
2009-08-24 0 10.56 10.54 10.56 10.34 10.72 31,279,808 329,203,427 10.524 5.741 5.730 5.741 5.622 5.828 57,534,162 5.7219 3.33%
2009-08-21 0 10.22 10.14 10.22 9.980 10.42 13,334,924 136,544,266 10.240 5.556 5.513 5.556 5.426 5.665 24,527,442 5.5670 0.00%
2009-08-20 0 10.22 10.22 10.24 9.940 10.34 33,021,657 335,322,915 10.155 5.556 5.556 5.567 5.404 5.622 60,738,013 5.5208 4.39%
2009-08-19 0 9.790 9.780 9.790 9.550 10.14 42,440,092 419,195,157 9.8773 5.323 5.317 5.323 5.192 5.513 78,061,705 5.3700 -1.11%
2009-08-18 0 9.900 9.850 9.860 9.510 9.920 41,768,509 408,250,510 9.7741 5.382 5.355 5.361 5.170 5.393 76,826,436 5.3139 -0.50%
2009-08-17 0 9.950 9.950 9.960 9.800 10.46 40,396,213 406,948,375 10.074 5.410 5.410 5.415 5.328 5.687 74,302,319 5.4769 -6.48%
2009-08-14 0 10.64 10.62 10.66 10.40 10.92 22,984,612 242,879,306 10.567 5.785 5.774 5.796 5.654 5.937 42,276,487 5.7450 -0.56%
2009-08-13 0 10.70 10.66 10.74 10.60 10.86 22,719,270 243,966,572 10.738 5.817 5.796 5.839 5.763 5.904 41,788,433 5.8381 2.29%
2009-08-12 0 10.46 10.46 10.48 10.38 10.86 33,229,229 351,542,808 10.579 5.687 5.687 5.698 5.643 5.904 61,119,808 5.7517 -5.60%
2009-08-11 0 11.08 11.00 11.06 10.70 11.10 14,085,701 153,647,295 10.908 6.024 5.980 6.013 5.817 6.035 25,908,375 5.9304 0.91%
2009-08-10 0 10.98 10.94 10.98 10.76 11.14 20,222,679 221,533,424 10.955 5.970 5.948 5.970 5.850 6.057 37,196,357 5.9558 3.39%
2009-08-07 0 10.62 10.62 10.68 10.50 11.02 33,127,609 355,623,448 10.735 5.774 5.774 5.806 5.709 5.991 60,932,894 5.8363 -4.84%
2009-08-06 0 11.16 11.10 11.14 10.76 11.30 28,973,170 320,591,187 11.065 6.067 6.035 6.057 5.850 6.144 53,291,474 6.0158 0.36%
2009-08-05 0 11.12 11.10 11.14 10.80 11.58 40,663,543 453,842,776 11.161 6.046 6.035 6.057 5.872 6.296 74,794,030 6.0679 -2.63%
2009-08-04 0 11.42 11.38 11.40 11.24 11.86 40,659,374 469,492,970 11.547 6.209 6.187 6.198 6.111 6.448 74,786,361 6.2778 0.71%
2009-08-03 0 11.34 11.34 11.36 10.72 11.40 22,660,370 251,835,988 11.113 6.165 6.165 6.176 5.828 6.198 41,680,096 6.0421 4.42%
2009-07-31 0 10.86 10.86 10.88 10.80 11.16 27,109,874 297,296,197 10.966 5.904 5.904 5.915 5.872 6.067 49,864,241 5.9621 0.18%
2009-07-30 0 10.84 10.84 10.86 10.44 10.88 32,622,799 347,735,117 10.659 5.893 5.893 5.904 5.676 5.915 60,004,378 5.7952 1.31%
2009-07-29 0 10.70 10.70 10.72 10.22 11.20 37,828,371 411,118,414 10.868 5.817 5.817 5.828 5.556 6.089 69,579,188 5.9086 -5.48%
2009-07-28 0 11.32 11.30 11.36 10.80 11.48 39,270,841 441,495,926 11.242 6.154 6.144 6.176 5.872 6.241 72,232,379 6.1122 3.28%
2009-07-27 0 10.96 10.94 10.96 10.68 11.06 32,534,662 355,474,086 10.926 5.959 5.948 5.959 5.806 6.013 59,842,264 5.9402 3.98%
2009-07-24 0 10.54 10.52 10.58 10.20 10.62 50,782,493 531,585,298 10.468 5.730 5.719 5.752 5.545 5.774 93,406,206 5.6911 3.54%
2009-07-23 0 10.18 10.08 10.14 9.910 10.18 21,228,745 214,537,993 10.106 5.535 5.480 5.513 5.388 5.535 39,046,853 5.4944 2.72%
2009-07-22 0 9.910 9.880 9.900 9.800 10.20 34,460,813 346,761,240 10.062 5.388 5.371 5.382 5.328 5.545 63,385,108 5.4707 -0.70%
2009-07-21 0 9.980 9.960 9.970 9.540 9.990 46,005,283 452,591,305 9.8378 5.426 5.415 5.420 5.187 5.431 84,619,299 5.3486 2.15%
2009-07-20 0 9.770 9.740 9.750 9.260 9.840 48,424,885 466,090,764 9.6250 5.312 5.295 5.301 5.034 5.350 89,069,767 5.2329 4.94%
2009-07-17 0 9.310 9.310 9.320 8.970 9.390 45,468,542 420,837,039 9.2556 5.062 5.062 5.067 4.877 5.105 83,632,050 5.0320 4.49%
2009-07-16 0 8.910 8.890 8.900 8.720 9.310 31,012,215 279,188,048 9.0025 4.844 4.833 4.839 4.741 5.062 57,041,968 4.8944 0.45%
2009-07-15 0 8.870 8.860 8.870 8.550 8.930 28,789,340 252,142,849 8.7582 4.822 4.817 4.822 4.648 4.855 52,953,348 4.7616 3.99%
2009-07-14 0 8.530 8.520 8.530 8.220 8.550 29,901,674 250,259,920 8.3694 4.638 4.632 4.638 4.469 4.648 54,999,307 4.5502 3.77%
2009-07-13 0 8.220 8.250 8.260 8.150 8.450 25,819,905 213,051,619 8.2514 4.469 4.485 4.491 4.431 4.594 47,491,551 4.4861 -2.95%
2009-07-10 0 8.470 8.460 8.470 8.400 8.720 20,419,296 174,798,863 8.5605 4.605 4.599 4.605 4.567 4.741 37,558,002 4.6541 0.00%
2009-07-09 0 8.470 8.460 8.470 8.300 8.600 40,683,000 344,021,396 8.4561 4.605 4.599 4.605 4.512 4.676 74,829,818 4.5974 -2.98%
2009-07-08 0 8.730 8.720 8.770 8.580 8.850 19,919,090 173,672,898 8.7189 4.746 4.741 4.768 4.665 4.812 36,637,954 4.7402 -2.24%
2009-07-07 0 8.930 8.930 8.950 8.920 9.150 19,256,594 173,789,937 9.0250 4.855 4.855 4.866 4.850 4.975 35,419,399 4.9066 -0.67%
2009-07-06 0 8.990 8.980 8.990 8.980 9.280 17,793,000 161,525,320 9.0780 4.888 4.882 4.888 4.882 5.045 32,727,354 4.9355 -2.18%
2009-07-03 0 9.190 9.140 9.190 8.920 9.280 19,955,833 182,109,041 9.1256 4.996 4.969 4.996 4.850 5.045 36,705,537 4.9614 0.11%
2009-07-02 0 9.180 9.180 9.200 9.130 9.600 24,409,846 226,082,165 9.2619 4.991 4.991 5.002 4.964 5.219 44,897,975 5.0355 0.00%
2009-06-30 0 9.180 9.240 9.250 9.120 9.540 27,058,451 253,469,806 9.3675 4.991 5.024 5.029 4.958 5.187 49,769,657 5.0929 -1.18%
2009-06-29 0 9.290 9.260 9.290 9.200 9.460 15,509,030 144,347,940 9.3073 5.051 5.034 5.051 5.002 5.143 28,526,360 5.0602 -1.06%
2009-06-26 0 9.390 9.390 9.400 9.030 9.600 35,809,830 334,656,793 9.3454 5.105 5.105 5.111 4.909 5.219 65,866,407 5.0808 4.92%
2009-06-25 0 8.950 8.990 9.000 8.860 9.130 28,806,098 258,058,221 8.9585 4.866 4.888 4.893 4.817 4.964 52,984,172 4.8705 2.52%
2009-06-24 0 8.730 8.710 8.740 8.330 8.800 19,428,585 168,328,451 8.6640 4.746 4.735 4.752 4.529 4.784 35,735,749 4.7104 3.80%
2009-06-23 0 8.410 8.420 8.440 8.230 8.560 36,112,793 304,301,664 8.4264 4.572 4.578 4.589 4.474 4.654 66,423,659 4.5812 -5.19%
2009-06-22 0 8.870 8.880 8.890 8.760 9.080 43,954,984 390,720,426 8.8891 4.822 4.828 4.833 4.763 4.937 80,848,105 4.8328 0.11%
2009-06-19 0 8.860 8.760 8.770 8.770 8.980 31,512,695 278,990,547 8.8533 4.817 4.763 4.768 4.768 4.882 57,962,520 4.8133 1.03%
2009-06-18 0 8.770 8.770 8.780 8.720 9.210 47,744,327 425,570,966 8.9135 4.768 4.768 4.773 4.741 5.007 87,817,990 4.8461 -2.99%
2009-06-17 0 9.040 9.020 9.070 8.910 9.210 46,781,685 423,397,502 9.0505 4.915 4.904 4.931 4.844 5.007 86,047,365 4.9205 -1.31%
2009-06-16 0 9.160 9.180 9.220 9.110 9.400 43,347,160 399,541,543 9.2172 4.980 4.991 5.013 4.953 5.111 79,730,110 5.0112 -4.48%
2009-06-15 0 9.590 9.570 9.580 9.520 9.780 28,627,671 275,795,746 9.6339 5.214 5.203 5.208 5.176 5.317 52,655,984 5.2377 -3.52%
2009-06-12 0 9.940 9.940 9.990 9.900 10.28 30,055,097 302,458,501 10.063 5.404 5.404 5.431 5.382 5.589 55,281,504 5.4712 -1.19%
2009-06-11 0 10.06 10.00 10.08 9.810 10.30 29,855,070 299,390,913 10.028 5.469 5.437 5.480 5.333 5.600 54,913,587 5.4520 -0.59%
2009-06-10 0 10.12 10.14 10.16 9.620 10.16 35,119,315 349,219,091 9.9438 5.502 5.513 5.524 5.230 5.524 64,596,316 5.4062 4.44%
2009-06-09 0 9.690 9.670 9.680 9.440 9.990 37,823,805 366,201,498 9.6818 5.268 5.257 5.263 5.132 5.431 69,570,790 5.2637 -1.12%
2009-06-08 0 9.800 9.800 9.860 9.750 10.18 45,416,029 451,204,197 9.9349 5.328 5.328 5.361 5.301 5.535 83,535,461 5.4013 -1.61%
2009-06-05 0 9.960 9.950 9.960 9.740 10.04 46,347,020 459,657,857 9.9177 5.415 5.410 5.415 5.295 5.458 85,247,869 5.3920 2.68%
2009-06-04 0 9.700 9.680 9.700 9.410 9.760 45,963,246 441,479,503 9.6051 5.274 5.263 5.274 5.116 5.306 84,541,979 5.2220 -2.02%
2009-06-03 0 9.900 9.930 9.940 9.800 10.16 47,885,308 477,486,585 9.9715 5.382 5.399 5.404 5.328 5.524 88,077,302 5.4212 0.81%
2009-06-02 0 9.820 9.810 9.850 9.590 10.52 54,002,585 542,653,621 10.049 5.339 5.333 5.355 5.214 5.719 99,329,046 5.4632 -1.80%
2009-06-01 0 10.00 9.980 10.00 9.300 10.08 58,418,364 572,022,489 9.7918 5.437 5.426 5.437 5.056 5.480 107,451,160 5.3236 8.46%
2009-05-29 0 9.220 9.170 9.180 8.980 9.280 34,188,540 312,227,642 9.1325 5.013 4.985 4.991 4.882 5.045 62,884,306 4.9651 3.02%
2009-05-27 0 8.950 8.950 8.990 8.780 9.000 44,361,313 395,856,396 8.9235 4.866 4.866 4.888 4.773 4.893 81,595,481 4.8514 4.31%
2009-05-26 0 8.580 8.530 8.580 8.530 8.830 36,782,600 317,128,363 8.6217 4.665 4.638 4.665 4.638 4.801 67,655,661 4.6874 -1.94%
2009-05-25 0 8.750 8.750 8.760 8.350 8.960 38,365,772 332,419,442 8.6645 4.757 4.757 4.763 4.540 4.871 70,567,650 4.7106 1.45%
2009-05-22 0 8.800 8.800 8.830 8.540 9.030 41,611,057 365,827,272 8.7916 4.689 4.689 4.705 4.551 4.812 78,088,641 4.6848 -2.87%
2009-05-21 0 9.060 9.020 9.060 8.920 9.350 43,414,435 393,234,212 9.0577 4.828 4.806 4.828 4.753 4.982 81,472,918 4.8266 -0.88%
2009-05-20 0 9.140 9.130 9.170 9.070 9.500 56,304,045 522,953,893 9.2880 4.870 4.865 4.886 4.833 5.062 105,661,972 4.9493 0.22%
2009-05-19 0 9.120 9.110 9.120 8.780 9.180 78,301,389 707,222,624 9.0321 4.860 4.854 4.860 4.679 4.892 146,942,892 4.8129 6.05%
2009-05-18 0 8.600 8.560 8.610 7.880 8.640 36,042,510 300,632,806 8.3411 4.583 4.561 4.588 4.199 4.604 67,638,527 4.4447 3.86%
2009-05-15 0 8.280 8.280 8.300 8.210 8.400 24,686,316 205,095,420 8.3081 4.412 4.412 4.423 4.375 4.476 46,327,130 4.4271 2.10%
2009-05-14 0 8.110 8.100 8.110 7.860 8.200 40,366,158 323,615,259 8.0170 4.322 4.316 4.322 4.188 4.370 75,752,424 4.2720 -3.57%
2009-05-13 0 8.410 8.390 8.400 8.180 8.580 38,074,165 321,276,024 8.4382 4.481 4.471 4.476 4.359 4.572 71,451,196 4.4964 2.06%
2009-05-12 0 8.240 8.230 8.240 8.100 8.410 33,813,880 279,497,247 8.2658 4.391 4.386 4.391 4.316 4.481 63,456,209 4.4046 -1.20%
2009-05-11 0 8.340 8.350 8.370 8.330 8.770 50,233,574 430,370,554 8.5674 4.444 4.449 4.460 4.439 4.673 94,269,932 4.5653 -3.36%
2009-05-08 0 8.630 8.650 8.670 8.150 8.780 70,827,679 605,108,282 8.5434 4.599 4.609 4.620 4.343 4.679 132,917,489 4.5525 1.29%
2009-05-07 0 8.520 8.500 8.520 8.130 8.700 68,995,273 579,127,049 8.3937 4.540 4.529 4.540 4.332 4.636 129,478,737 4.4728 3.78%
2009-05-06 0 8.210 8.210 8.220 7.720 8.300 94,466,828 763,498,126 8.0822 4.375 4.375 4.380 4.114 4.423 177,279,472 4.3067 5.12%
2009-05-05 0 7.810 7.800 7.810 7.510 7.880 102,009,798 786,019,982 7.7053 4.162 4.156 4.162 4.002 4.199 191,434,851 4.1059 3.72%
2009-05-04 0 7.530 7.530 7.540 6.950 7.550 94,200,160 685,926,985 7.2816 4.013 4.013 4.018 3.703 4.023 176,779,034 3.8801 11.72%
2009-04-30 0 6.740 6.750 6.760 6.650 6.960 71,063,800 483,385,372 6.8021 3.592 3.597 3.602 3.544 3.709 133,360,601 3.6246 3.22%
2009-04-29 0 6.530 6.520 6.530 6.340 6.650 54,660,024 357,725,800 6.5446 3.480 3.474 3.480 3.378 3.544 102,576,750 3.4874 4.15%
2009-04-28 0 6.270 6.280 6.290 6.210 6.630 47,684,684 302,616,773 6.3462 3.341 3.346 3.352 3.309 3.533 89,486,604 3.3817 -2.64%
2009-04-27 0 6.440 6.430 6.440 6.370 6.740 70,455,118 458,011,804 6.5008 3.432 3.426 3.432 3.394 3.592 132,218,329 3.4641 -5.43%
2009-04-24 0 6.810 6.810 6.820 6.590 6.980 61,148,573 417,332,959 6.8249 3.629 3.629 3.634 3.512 3.719 114,753,369 3.6368 1.79%
2009-04-23 0 6.690 6.680 6.700 6.420 6.720 51,041,941 336,233,534 6.5874 3.565 3.560 3.570 3.421 3.581 95,786,940 3.5102 3.08%
2009-04-22 0 6.490 6.470 6.480 6.330 7.040 67,508,270 447,569,769 6.6299 3.458 3.448 3.453 3.373 3.751 126,688,179 3.5328 -4.70%
2009-04-21 0 6.810 6.790 6.800 6.660 6.890 50,241,722 340,736,493 6.7819 3.629 3.618 3.624 3.549 3.671 94,285,223 3.6139 -4.49%
2009-04-20 0 7.130 7.130 7.140 6.700 7.200 56,266,843 393,165,102 6.9875 3.799 3.799 3.805 3.570 3.837 105,592,158 3.7234 3.33%
2009-04-17 0 6.900 6.890 6.900 6.850 7.570 97,711,161 692,094,765 7.0831 3.677 3.671 3.677 3.650 4.034 183,367,891 3.7744 -5.87%
2009-04-16 0 7.330 7.330 7.340 7.310 7.800 55,295,571 415,605,245 7.5161 3.906 3.906 3.911 3.895 4.156 103,769,438 4.0051 -2.91%
2009-04-15 0 7.550 7.530 7.540 7.100 7.680 91,925,258 685,926,345 7.4618 4.023 4.013 4.018 3.783 4.092 172,509,880 3.9762 3.71%
2009-04-14 0 7.280 7.290 7.300 7.020 7.380 93,940,976 682,083,280 7.2608 3.879 3.885 3.890 3.741 3.933 176,292,641 3.8690 9.31%
2009-04-09 0 6.660 6.660 6.680 6.600 6.800 37,178,673 248,579,769 6.6861 3.549 3.549 3.560 3.517 3.624 69,770,687 3.5628 3.58%
2009-04-08 0 6.430 6.420 6.460 6.260 6.730 53,955,425 345,983,546 6.4124 3.426 3.421 3.442 3.336 3.586 101,254,477 3.4170 -4.46%
2009-04-07 0 6.730 6.730 6.740 6.590 7.040 54,044,064 368,517,793 6.8188 3.586 3.586 3.592 3.512 3.751 101,420,820 3.6336 -0.88%
2009-04-06 0 6.790 6.750 6.790 6.630 6.950 74,128,471 504,342,220 6.8036 3.618 3.597 3.618 3.533 3.703 139,111,860 3.6254 5.76%
2009-04-03 0 6.420 6.430 6.440 6.220 6.590 97,771,719 627,288,294 6.4158 3.421 3.426 3.432 3.314 3.512 183,481,536 3.4188 3.55%
2009-04-02 0 6.200 6.200 6.210 6.000 6.300 71,034,621 437,744,105 6.1624 3.304 3.304 3.309 3.197 3.357 133,305,843 3.2838 6.53%
2009-04-01 0 5.820 5.800 5.810 5.500 5.900 66,246,958 383,304,763 5.7860 3.101 3.091 3.096 2.931 3.144 124,321,161 3.0832 1.75%
2009-03-31 0 5.720 5.690 5.720 5.620 5.780 32,095,438 183,014,800 5.7022 3.048 3.032 3.048 2.995 3.080 60,231,326 3.0385 0.70%
2009-03-30 0 5.680 5.670 5.680 5.610 6.110 56,699,500 329,671,125 5.8144 3.027 3.021 3.027 2.989 3.256 106,404,096 3.0983 -8.97%
2009-03-27 0 6.240 6.240 6.250 6.090 6.460 51,101,790 316,756,997 6.1985 3.325 3.325 3.330 3.245 3.442 95,899,254 3.3030 -0.64%
2009-03-26 0 6.280 6.280 6.290 6.110 6.320 37,079,882 231,449,692 6.2419 3.346 3.346 3.352 3.256 3.368 69,585,293 3.3261 2.95%
2009-03-25 0 6.100 6.060 6.070 6.050 6.450 50,230,657 313,215,806 6.2356 3.251 3.229 3.235 3.224 3.437 94,264,458 3.3227 -4.24%
2009-03-24 0 6.370 6.370 6.380 6.000 6.600 61,794,385 387,218,172 6.2662 3.394 3.394 3.400 3.197 3.517 115,965,320 3.3391 1.11%
2009-03-23 0 6.300 6.280 6.300 5.930 6.410 88,424,855 548,771,736 6.2061 3.357 3.346 3.357 3.160 3.416 165,940,912 3.3070 8.06%
2009-03-20 0 5.830 5.820 5.830 5.680 6.090 52,109,684 307,987,813 5.9104 3.107 3.101 3.107 3.027 3.245 97,790,700 3.1495 1.04%
2009-03-19 0 5.770 5.770 5.780 5.470 5.880 66,785,005 384,191,269 5.7527 3.075 3.075 3.080 2.915 3.133 125,330,877 3.0654 4.72%
2009-03-18 0 5.510 5.450 5.510 5.350 5.550 44,304,516 241,892,036 5.4598 2.936 2.904 2.936 2.851 2.957 83,143,272 2.9093 4.55%
2009-03-17 0 5.270 5.270 5.280 5.260 5.600 45,220,069 245,857,920 5.4369 2.808 2.808 2.814 2.803 2.984 84,861,428 2.8972 -1.68%
2009-03-16 0 5.360 5.360 5.370 5.050 5.360 37,210,677 195,201,848 5.2459 2.856 2.856 2.862 2.691 2.856 69,830,747 2.7954 6.14%
2009-03-13 0 5.050 5.040 5.050 4.950 5.140 42,333,458 213,364,188 5.0401 2.691 2.686 2.691 2.638 2.739 79,444,322 2.6857 4.34%
2009-03-12 0 4.840 4.840 4.850 4.670 4.920 25,469,029 121,633,232 4.7757 2.579 2.579 2.584 2.489 2.622 47,795,995 2.5448 -0.82%
2009-03-11 0 4.880 4.870 4.880 4.850 5.080 46,700,566 231,876,160 4.9652 2.600 2.595 2.600 2.584 2.707 87,639,776 2.6458 1.88%
2009-03-10 0 4.790 4.790 4.800 4.480 4.850 47,069,785 222,202,815 4.7207 2.552 2.552 2.558 2.387 2.584 88,332,665 2.5155 6.92%
2009-03-09 0 4.480 4.480 4.490 4.390 4.680 27,873,907 125,590,319 4.5057 2.387 2.387 2.393 2.339 2.494 52,309,066 2.4009 -3.45%
2009-03-06 0 4.640 4.630 4.640 4.450 4.640 42,830,188 194,301,735 4.5366 2.473 2.467 2.473 2.371 2.473 80,376,501 2.4174 -0.85%
2009-03-05 0 4.680 4.680 4.690 4.590 4.950 33,961,248 161,125,139 4.7444 2.494 2.494 2.499 2.446 2.638 63,732,765 2.5281 -2.09%
2009-03-04 0 4.780 4.780 4.790 4.320 4.950 59,133,793 280,906,206 4.7503 2.547 2.547 2.552 2.302 2.638 110,972,368 2.5313 6.70%
2009-03-03 0 4.480 4.480 4.490 4.220 4.720 72,706,399 325,281,633 4.4739 2.387 2.387 2.393 2.249 2.515 136,443,155 2.3840 1.13%
2009-03-02 0 4.430 4.420 4.430 4.270 4.600 89,066,377 391,383,369 4.3943 2.361 2.355 2.361 2.275 2.451 167,144,813 2.3416 -7.90%
2009-02-27 0 4.810 4.810 4.850 4.730 5.040 77,720,613 375,126,696 4.8266 2.563 2.563 2.584 2.520 2.686 145,852,989 2.5720 -3.61%
2009-02-26 0 4.990 4.980 4.990 4.910 5.350 37,952,157 191,730,054 5.0519 2.659 2.654 2.659 2.616 2.851 71,222,232 2.6920 -5.49%
2009-02-25 0 5.280 5.270 5.280 5.160 5.450 49,540,829 260,857,684 5.2655 2.814 2.808 2.814 2.750 2.904 92,969,905 2.8058 -0.75%
2009-02-24 0 5.320 5.300 5.320 5.200 5.360 38,789,876 204,296,978 5.2668 2.835 2.824 2.835 2.771 2.856 72,794,322 2.8065 -4.66%
2009-02-23 0 5.580 5.570 5.580 5.380 5.610 38,526,766 211,902,376 5.5001 2.973 2.968 2.973 2.867 2.989 72,300,562 2.9309 2.20%
2009-02-20 0 5.460 5.460 5.470 5.350 5.510 28,667,141 156,188,584 5.4483 2.909 2.909 2.915 2.851 2.936 53,797,674 2.9033 -2.50%
2009-02-19 0 5.600 5.600 5.620 5.540 5.750 48,250,164 271,666,443 5.6304 2.984 2.984 2.995 2.952 3.064 90,547,802 3.0003 -1.75%
2009-02-18 0 5.700 5.700 5.710 5.400 5.790 44,977,274 252,065,727 5.6043 3.037 3.037 3.043 2.877 3.085 84,405,791 2.9864 1.24%
2009-02-17 0 5.630 5.620 5.630 5.570 5.840 45,348,115 258,752,383 5.7059 3.000 2.995 3.000 2.968 3.112 85,101,724 3.0405 -5.85%
2009-02-16 0 5.980 5.980 5.990 5.800 6.090 38,368,891 227,358,812 5.9256 3.187 3.187 3.192 3.091 3.245 72,004,288 3.1576 -1.48%
2009-02-13 0 6.070 6.060 6.070 5.900 6.080 33,754,781 203,504,695 6.0289 3.235 3.229 3.235 3.144 3.240 63,345,302 3.2126 3.23%
2009-02-12 0 5.880 5.870 5.880 5.740 6.080 39,849,218 233,874,760 5.8690 3.133 3.128 3.133 3.059 3.240 74,782,317 3.1274 -3.45%
2009-02-11 0 6.090 6.080 6.090 5.970 6.250 48,514,426 294,421,986 6.0688 3.245 3.240 3.245 3.181 3.330 91,043,724 3.2339 -5.43%
2009-02-10 0 6.440 6.440 6.450 6.310 6.580 32,654,785 209,256,571 6.4081 3.432 3.432 3.437 3.362 3.506 61,281,014 3.4147 -0.92%
2009-02-09 0 6.500 6.490 6.500 6.310 6.660 44,138,696 286,334,560 6.4872 3.464 3.458 3.464 3.362 3.549 82,832,089 3.4568 0.78%
2009-02-06 0 6.450 6.440 6.450 6.170 6.480 45,694,262 289,072,908 6.3262 3.437 3.432 3.437 3.288 3.453 85,751,314 3.3711 4.88%
2009-02-05 0 6.150 6.140 6.150 6.080 6.540 87,816,109 549,801,535 6.2608 3.277 3.272 3.277 3.240 3.485 164,798,520 3.3362 2.67%
2009-02-04 0 5.990 5.990 6.000 5.830 6.030 34,114,172 202,693,631 5.9416 3.192 3.192 3.197 3.107 3.213 64,019,747 3.1661 5.09%
2009-02-03 0 5.700 5.690 5.700 5.620 5.900 30,249,492 174,569,779 5.7710 3.037 3.032 3.037 2.995 3.144 56,767,165 3.0752 2.15%
2009-02-02 0 5.580 5.580 5.590 5.500 5.770 26,520,963 150,224,417 5.6644 2.973 2.973 2.979 2.931 3.075 49,770,088 3.0184 -2.96%
2009-01-30 0 5.750 5.750 5.760 5.390 5.900 40,677,763 232,963,400 5.7270 3.064 3.064 3.069 2.872 3.144 76,337,192 3.0518 2.31%
2009-01-29 0 5.620 5.620 5.650 5.590 5.750 48,777,346 276,827,112 5.6753 2.995 2.995 3.011 2.979 3.064 91,537,128 3.0242 8.08%
2009-01-23 0 5.200 5.200 5.210 5.080 5.280 30,516,144 158,501,002 5.1940 2.771 2.771 2.776 2.707 2.814 57,267,572 2.7677 -1.89%
2009-01-22 0 5.300 5.300 5.310 5.300 5.540 33,765,184 182,162,175 5.3950 2.824 2.824 2.830 2.824 2.952 63,364,825 2.8748 2.71%
2009-01-21 0 5.160 5.160 5.170 5.030 5.360 21,842,660 113,573,412 5.1996 2.750 2.750 2.755 2.680 2.856 40,990,635 2.7707 -3.73%
2009-01-20 0 5.360 5.360 5.370 5.330 5.520 19,735,000 107,102,840 5.4271 2.856 2.856 2.862 2.840 2.941 37,035,332 2.8919 -4.96%
2009-01-19 0 5.640 5.640 5.650 5.530 5.780 29,192,796 164,710,262 5.6422 3.005 3.005 3.011 2.947 3.080 54,784,135 3.0065 1.99%
2009-01-16 0 5.530 5.520 5.530 5.350 5.590 61,437,660 337,336,407 5.4907 2.947 2.941 2.947 2.851 2.979 115,295,878 2.9258 2.22%
2009-01-15 0 5.410 5.410 5.420 5.180 5.440 52,222,618 277,059,280 5.3054 2.883 2.883 2.888 2.760 2.899 98,002,636 2.8271 -4.42%
2009-01-14 0 5.660 5.660 5.670 5.510 5.880 41,311,932 236,491,487 5.7245 3.016 3.016 3.021 2.936 3.133 77,527,293 3.0504 4.43%
2009-01-13 0 5.420 5.420 5.430 5.340 5.800 65,886,676 366,096,999 5.5565 2.888 2.888 2.893 2.846 3.091 123,645,044 2.9609 -6.23%
2009-01-12 0 5.780 5.780 5.790 5.700 6.140 56,569,771 330,770,835 5.8471 3.080 3.080 3.085 3.037 3.272 106,160,642 3.1158 -7.52%
2009-01-09 0 6.250 6.240 6.250 6.070 6.700 60,001,421 380,942,571 6.3489 3.330 3.325 3.330 3.235 3.570 112,600,586 3.3831 -2.34%
2009-01-08 0 6.400 6.390 6.400 6.350 6.900 64,391,958 419,891,278 6.5209 3.410 3.405 3.410 3.384 3.677 120,840,009 3.4748 -9.60%
2009-01-07 0 7.080 7.080 7.100 6.990 7.900 94,370,912 692,794,349 7.3412 3.773 3.773 3.783 3.725 4.210 177,099,473 3.9119 -5.60%
2009-01-06 0 7.500 7.490 7.500 7.240 7.600 91,320,218 679,485,637 7.4407 3.997 3.991 3.997 3.858 4.050 171,374,443 3.9649 5.78%
2009-01-05 0 7.090 7.090 7.100 6.620 7.160 47,886,175 330,230,611 6.8962 3.778 3.778 3.783 3.528 3.815 89,864,728 3.6748 8.24%
2009-01-02 0 6.550 6.550 6.560 6.200 6.730 37,315,773 243,263,014 6.5190 3.490 3.490 3.496 3.304 3.586 70,027,974 3.4738 6.16%
2008-12-31 0 6.170 6.170 6.180 5.980 6.190 14,104,616 86,322,918 6.1202 3.288 3.288 3.293 3.187 3.298 26,469,174 3.2613 5.11%
2008-12-30 0 5.870 5.870 5.900 5.820 6.100 29,592,985 177,298,632 5.9912 3.128 3.128 3.144 3.101 3.251 55,535,142 3.1925 1.21%
2008-12-29 0 5.800 5.800 5.810 5.390 5.830 20,018,782 113,633,761 5.6764 3.091 3.091 3.096 2.872 3.107 37,567,887 3.0248 3.57%
2008-12-24 0 5.600 5.600 5.610 5.300 5.730 24,882,701 139,041,664 5.5879 2.984 2.984 2.989 2.824 3.053 46,695,673 2.9776 0.00%
2008-12-23 0 5.600 5.590 5.600 5.500 6.040 35,376,855 199,935,118 5.6516 2.984 2.979 2.984 2.931 3.219 66,389,338 3.0116 -8.35%
2008-12-22 0 6.110 6.100 6.110 6.050 6.490 17,053,813 106,932,463 6.2703 3.256 3.251 3.256 3.224 3.458 32,003,731 3.3412 -3.78%
2008-12-19 0 6.350 6.350 6.450 6.220 6.680 47,514,429 305,504,081 6.4297 3.384 3.384 3.437 3.314 3.560 89,167,098 3.4262 -5.93%
2008-12-18 0 6.750 6.750 6.760 6.420 6.790 35,028,551 232,953,464 6.6504 3.597 3.597 3.602 3.421 3.618 65,735,700 3.5438 2.58%
2008-12-17 0 6.580 6.570 6.580 6.200 6.600 54,338,737 349,516,776 6.4322 3.506 3.501 3.506 3.304 3.517 101,973,812 3.4275 8.05%
2008-12-16 0 6.090 6.090 6.100 5.790 6.250 32,568,215 197,556,901 6.0659 3.245 3.245 3.251 3.085 3.330 61,118,554 3.2324 0.83%
2008-12-15 0 6.040 6.040 6.050 5.870 6.600 84,816,663 522,043,789 6.1550 3.219 3.219 3.224 3.128 3.517 159,169,664 3.2798 -0.98%
2008-12-12 0 6.100 6.100 6.110 5.730 7.100 97,921,954 604,389,005 6.1722 3.251 3.251 3.256 3.053 3.783 183,763,472 3.2890 -12.23%
2008-12-11 0 6.950 6.930 6.950 6.700 7.500 71,134,487 507,405,054 7.1330 3.703 3.693 3.703 3.570 3.997 133,493,254 3.8010 2.81%
2008-12-10 0 6.760 6.760 6.770 6.050 6.960 127,087,235 824,356,029 6.4865 3.602 3.602 3.608 3.224 3.709 238,495,971 3.4565 14.58%
2008-12-09 0 5.900 5.900 5.910 5.500 6.180 90,425,116 527,253,332 5.8308 3.144 3.144 3.149 2.931 3.293 169,694,666 3.1071 8.86%
2008-12-08 0 5.420 5.420 5.430 4.950 5.770 61,577,553 330,309,763 5.3641 2.888 2.888 2.893 2.638 3.075 115,558,406 2.8584 12.45%
2008-12-05 0 4.820 4.810 4.820 4.750 4.910 22,813,764 110,203,735 4.8306 2.568 2.563 2.568 2.531 2.616 42,813,039 2.5741 2.55%
2008-12-04 0 4.700 4.700 4.710 4.680 4.940 33,205,976 160,109,375 4.8217 2.504 2.504 2.510 2.494 2.632 62,315,397 2.5693 -0.42%
2008-12-03 0 4.720 4.720 4.750 4.520 4.820 38,474,138 179,827,880 4.6740 2.515 2.515 2.531 2.409 2.568 72,201,798 2.4906 6.55%
2008-12-02 0 4.430 4.420 4.430 4.330 4.510 37,398,192 164,944,634 4.4105 2.361 2.355 2.361 2.307 2.403 70,182,644 2.3502 -7.71%
2008-12-01 0 4.800 4.790 4.800 4.450 4.840 43,544,213 204,776,057 4.7027 2.558 2.552 2.558 2.371 2.579 81,716,463 2.5059 3.00%
2008-11-28 0 4.660 4.640 4.660 4.220 4.730 93,531,010 420,854,716 4.4996 2.483 2.473 2.483 2.249 2.520 175,523,286 2.3977 10.95%
2008-11-27 0 4.200 4.200 4.210 4.110 4.340 46,113,956 192,839,344 4.1818 2.238 2.238 2.243 2.190 2.313 86,538,925 2.2284 5.26%
2008-11-26 0 3.990 3.980 3.990 3.740 3.990 62,086,600 236,575,148 3.8104 2.126 2.121 2.126 1.993 2.126 116,513,700 2.0304 7.84%
2008-11-25 0 3.700 3.690 3.700 3.620 3.990 36,266,754 136,368,677 3.7602 1.972 1.966 1.972 1.929 2.126 68,059,351 2.0037 2.49%
2008-11-24 0 3.610 3.610 3.640 3.520 3.820 34,345,036 126,844,870 3.6933 1.924 1.924 1.940 1.876 2.036 64,452,993 1.9680 0.28%
2008-11-21 0 3.600 3.600 3.610 3.100 3.780 79,598,242 282,722,239 3.5519 1.918 1.918 1.924 1.652 2.014 149,376,608 1.8927 4.96%
2008-11-20 0 3.430 3.420 3.430 3.130 3.430 64,961,026 215,950,504 3.3243 1.828 1.822 1.828 1.668 1.828 121,907,940 1.7714 -3.38%
2008-11-19 0 3.550 3.550 3.560 3.510 3.900 123,907,299 456,242,822 3.6821 1.892 1.892 1.897 1.870 2.078 232,528,402 1.9621 -11.03%
2008-11-18 0 3.990 3.980 3.990 3.900 4.390 47,399,296 192,317,061 4.0574 2.126 2.121 2.126 2.078 2.339 88,951,035 2.1621 -11.33%
2008-11-17 0 4.500 4.490 4.500 4.370 4.750 38,090,306 171,266,836 4.4963 2.398 2.393 2.398 2.329 2.531 71,481,487 2.3960 -2.60%
2008-11-14 0 4.620 4.610 4.620 4.500 4.870 50,423,605 236,464,344 4.6896 2.462 2.457 2.462 2.398 2.595 94,626,550 2.4989 1.99%
2008-11-13 0 4.530 4.530 4.540 4.370 4.690 44,480,640 202,355,475 4.5493 2.414 2.414 2.419 2.329 2.499 83,473,792 2.4242 -7.93%
2008-11-12 0 4.920 4.920 4.970 4.680 5.120 46,294,567 227,881,851 4.9224 2.622 2.622 2.648 2.494 2.728 86,877,866 2.6230 -0.61%
2008-11-11 0 4.950 4.940 4.950 4.690 5.380 46,627,537 233,835,827 5.0150 2.638 2.632 2.638 2.499 2.867 87,502,728 2.6723 -1.00%
2008-11-10 0 5.000 5.000 5.100 4.690 5.190 46,117,990 228,906,015 4.9635 2.664 2.664 2.718 2.499 2.766 86,546,496 2.6449 11.61%
2008-11-07 0 4.480 4.480 4.490 4.000 4.670 60,051,563 259,596,776 4.3229 2.387 2.387 2.393 2.131 2.489 112,694,684 2.3035 3.23%
2008-11-06 0 4.340 4.340 4.350 4.220 4.690 63,965,501 285,866,030 4.4691 2.313 2.313 2.318 2.249 2.499 120,039,706 2.3814 -14.73%
2008-11-05 0 5.090 5.080 5.090 5.050 5.490 68,484,661 359,731,232 5.2527 2.712 2.707 2.712 2.691 2.925 128,520,506 2.7990 7.16%
2008-11-04 0 4.750 4.750 4.760 4.340 4.790 37,462,712 173,146,790 4.6218 2.531 2.531 2.536 2.313 2.552 70,303,724 2.4628 2.15%
2008-11-03 0 4.650 4.650 4.660 4.650 5.080 65,368,911 321,445,362 4.9174 2.478 2.478 2.483 2.478 2.707 122,673,390 2.6203 3.79%
2008-10-31 0 4.480 4.450 4.480 4.010 4.910 69,677,657 304,829,878 4.3749 2.387 2.371 2.387 2.137 2.616 130,759,320 2.3312 6.67%
2008-10-30 0 4.200 4.200 4.210 3.800 4.470 83,804,093 349,959,077 4.1759 2.238 2.238 2.243 2.025 2.382 157,269,442 2.2252 19.32%
2008-10-29 0 3.520 3.510 3.520 3.360 3.620 90,634,291 314,699,398 3.4722 1.876 1.870 1.876 1.790 1.929 170,087,210 1.8502 10.00%
2008-10-28 0 3.200 3.200 3.210 2.710 3.570 86,888,303 275,499,760 3.1707 1.705 1.705 1.711 1.444 1.902 163,057,369 1.6896 9.97%
2008-10-27 0 2.910 2.910 2.920 2.780 3.630 58,907,124 182,883,375 3.1046 1.551 1.551 1.556 1.481 1.934 110,546,994 1.6543 -19.61%
2008-10-24 0 3.620 3.620 3.640 3.520 4.100 67,908,818 253,426,352 3.7319 1.929 1.929 1.940 1.876 2.185 127,439,861 1.9886 -14.01%
2008-10-23 0 4.210 4.210 4.220 3.900 4.300 56,744,115 233,652,587 4.1177 2.243 2.243 2.249 2.078 2.291 106,487,822 2.1942 -7.27%
2008-10-22 0 4.540 4.540 4.550 4.400 5.080 35,675,819 166,704,882 4.6728 2.419 2.419 2.425 2.345 2.707 66,950,383 2.4900 -9.20%
2008-10-21 0 5.000 5.000 5.010 4.910 5.260 64,497,225 329,535,828 5.1093 2.664 2.664 2.670 2.616 2.803 121,037,556 2.7226 2.88%
2008-10-20 0 4.860 4.850 4.860 4.660 5.140 65,145,421 316,569,271 4.8594 2.590 2.584 2.590 2.483 2.739 122,253,981 2.5894 1.25%
2008-10-17 0 4.800 4.800 4.810 4.600 5.140 95,105,357 461,941,553 4.8572 2.558 2.558 2.563 2.451 2.739 178,477,756 2.5882 -2.04%
2008-10-16 0 4.900 4.900 4.910 4.400 4.940 84,286,081 395,794,779 4.6958 2.611 2.611 2.616 2.345 2.632 158,173,956 2.5023 -9.26%
2008-10-15 0 5.400 5.400 5.410 5.400 5.900 60,153,422 338,547,770 5.6281 2.877 2.877 2.883 2.877 3.144 112,885,836 2.9990 -12.62%
2008-10-14 0 6.180 6.170 6.180 5.700 6.250 86,038,545 516,458,673 6.0026 3.293 3.288 3.293 3.037 3.330 161,462,686 3.1986 14.23%
2008-10-13 0 5.410 5.410 5.420 4.630 5.720 102,230,250 525,056,810 5.1360 2.883 2.883 2.888 2.467 3.048 191,848,558 2.7368 8.63%
2008-10-10 0 4.980 4.950 4.980 4.600 5.250 77,827,766 382,813,387 4.9187 2.654 2.638 2.654 2.451 2.798 146,054,076 2.6210 -7.61%
2008-10-09 0 5.390 5.390 5.400 5.220 5.900 84,312,233 462,079,193 5.4806 2.872 2.872 2.877 2.782 3.144 158,223,034 2.9204 -4.94%
2008-10-08 0 5.670 5.660 5.670 5.580 6.160 76,772,231 455,246,474 5.9298 3.021 3.016 3.021 2.973 3.282 144,073,225 3.1598 -18.65%
2008-10-06 0 6.970 6.970 6.980 6.930 7.800 29,495,022 211,727,786 7.1784 3.714 3.714 3.719 3.693 4.156 55,351,302 3.8252 -12.88%
2008-10-03 0 8.000 8.000 8.040 7.950 8.240 24,588,830 198,964,550 8.0917 4.263 4.263 4.284 4.236 4.391 46,144,185 4.3118 -5.55%
2008-10-02 0 8.470 8.470 8.480 7.740 8.870 23,914,751 199,778,224 8.3538 4.513 4.513 4.519 4.124 4.727 44,879,187 4.4515 6.14%
2008-09-30 0 7.980 7.970 7.980 7.000 8.050 43,660,294 332,970,725 7.6264 4.252 4.247 4.252 3.730 4.290 81,934,305 4.0639 -1.60%
2008-09-29 0 8.110 8.110 8.120 7.910 9.400 46,767,647 389,027,566 8.3183 4.322 4.322 4.327 4.215 5.009 87,765,663 4.4326 -13.72%
2008-09-26 0 9.400 9.390 9.400 8.970 9.800 18,482,030 170,794,348 9.2411 5.009 5.004 5.009 4.780 5.222 34,683,969 4.9243 -2.08%
2008-09-25 0 9.600 9.590 9.600 9.330 9.960 18,491,850 178,518,729 9.6539 5.116 5.110 5.116 4.972 5.307 34,702,397 5.1443 0.00%
2008-09-24 0 9.600 9.600 9.630 9.450 9.900 19,150,550 185,995,986 9.7123 5.116 5.116 5.132 5.036 5.275 35,938,535 5.1754 -1.84%
2008-09-23 0 9.780 9.770 9.780 9.460 10.16 29,000,376 282,208,970 9.7312 5.211 5.206 5.211 5.041 5.414 54,423,033 5.1855 -3.36%
2008-09-22 0 10.12 10.12 10.14 9.540 10.42 58,016,537 573,706,488 9.8887 5.393 5.393 5.403 5.084 5.553 108,875,690 5.2694 4.87%
2008-09-19 0 9.650 9.640 9.650 8.490 9.650 89,095,303 787,618,394 8.8402 5.142 5.137 5.142 4.524 5.142 167,199,096 4.7107 22.15%
2008-09-18 0 7.900 7.900 7.910 7.010 8.480 63,075,331 487,039,899 7.7216 4.210 4.210 4.215 3.735 4.519 118,369,184 4.1146 -4.13%
2008-09-17 0 8.240 8.230 8.240 8.120 9.000 59,787,731 500,895,818 8.3779 4.391 4.386 4.391 4.327 4.796 112,199,569 4.4643 -6.36%
2008-09-16 0 8.800 8.790 8.800 8.400 9.450 101,099,696 911,510,372 9.0160 4.689 4.684 4.689 4.476 5.036 189,726,924 4.8043 -12.70%
2008-09-12 0 10.08 10.08 10.12 9.760 10.46 26,508,749 267,529,938 10.092 5.371 5.371 5.393 5.201 5.574 49,747,167 5.3778 -1.37%
2008-09-11 0 10.22 10.20 10.22 9.670 10.60 46,337,268 476,802,967 10.290 5.446 5.435 5.446 5.153 5.648 86,958,000 5.4831 -4.84%
2008-09-10 0 10.74 10.72 10.74 10.66 11.20 28,748,861 315,360,322 10.969 5.723 5.712 5.723 5.680 5.968 53,951,032 5.8453 -5.62%
2008-09-09 0 11.38 11.38 11.40 11.36 11.92 27,740,697 325,184,684 11.722 6.064 6.064 6.075 6.053 6.352 52,059,080 6.2465 -4.85%
2008-09-08 0 11.96 11.94 11.96 11.58 12.40 29,588,642 356,315,525 12.042 6.373 6.362 6.373 6.171 6.608 55,526,992 6.4170 3.82%
2008-09-05 0 11.52 11.50 11.52 11.12 11.52 35,009,227 397,889,373 11.365 6.139 6.128 6.139 5.926 6.139 65,699,436 6.0562 -1.54%
2008-09-04 0 11.70 11.70 11.72 11.60 12.30 20,224,229 239,724,725 11.853 6.235 6.235 6.245 6.181 6.554 37,953,435 6.3163 -2.82%
2008-09-03 0 12.04 12.04 12.06 12.00 12.68 20,610,048 250,182,627 12.139 6.416 6.416 6.426 6.394 6.757 38,677,475 6.4684 -5.35%
2008-09-02 0 12.72 12.70 12.72 12.58 13.18 17,287,840 220,830,007 12.774 6.778 6.767 6.778 6.703 7.023 32,442,914 6.8067 -1.24%
2008-09-01 0 12.88 12.88 12.94 12.80 13.28 13,343,579 173,629,855 13.012 6.863 6.863 6.895 6.821 7.077 25,040,987 6.9338 -2.72%
2008-08-29 0 13.24 13.24 13.26 13.10 13.60 20,966,615 279,216,856 13.317 7.055 7.055 7.066 6.981 7.247 39,346,621 7.0963 1.85%
2008-08-28 0 13.00 13.00 13.04 12.90 13.48 27,794,174 365,638,842 13.155 6.927 6.927 6.949 6.874 7.183 52,159,436 7.0100 -1.37%
2008-08-27 0 13.18 13.16 13.18 12.54 13.18 19,095,740 246,869,167 12.928 7.023 7.013 7.023 6.682 7.023 35,835,677 6.8889 6.29%
2008-08-26 0 12.40 12.38 12.40 12.18 12.60 17,093,692 211,711,422 12.385 6.608 6.597 6.608 6.490 6.714 32,078,569 6.5998 -2.05%
2008-08-25 0 12.66 12.62 12.66 12.20 12.68 20,341,647 254,832,409 12.528 6.746 6.725 6.746 6.501 6.757 38,173,786 6.6756 6.39%
2008-08-21 0 11.90 11.88 11.90 11.72 12.58 25,171,924 305,148,201 12.123 6.341 6.330 6.341 6.245 6.703 47,238,438 6.4597 -2.46%
2008-08-20 0 12.20 12.18 12.20 11.30 12.20 23,744,470 281,500,811 11.855 6.501 6.490 6.501 6.021 6.501 44,559,632 6.3174 7.58%
2008-08-19 0 11.34 11.34 11.36 11.28 11.86 30,444,280 349,337,373 11.475 6.043 6.043 6.053 6.011 6.320 57,132,710 6.1145 -5.03%
2008-08-18 0 11.94 11.94 11.96 11.62 12.52 27,468,625 327,968,830 11.940 6.362 6.362 6.373 6.192 6.672 51,548,501 6.3623 -4.33%
2008-08-15 0 12.48 12.38 12.48 12.26 12.52 24,587,573 304,315,906 12.377 6.650 6.597 6.650 6.533 6.672 46,141,826 6.5952 0.48%
2008-08-14 0 12.42 12.42 12.44 11.94 12.50 22,396,766 274,228,186 12.244 6.618 6.618 6.629 6.362 6.661 42,030,488 6.5245 4.55%
2008-08-13 0 11.88 11.88 11.90 11.88 12.38 20,200,662 244,001,511 12.079 6.330 6.330 6.341 6.330 6.597 37,909,209 6.4365 -1.49%
2008-08-12 0 12.06 12.06 12.08 12.02 12.74 22,292,542 274,924,808 12.333 6.426 6.426 6.437 6.405 6.789 41,834,898 6.5717 -1.15%
2008-08-11 0 12.20 12.20 12.22 12.04 12.70 34,246,231 421,669,609 12.313 6.501 6.501 6.512 6.416 6.767 64,267,573 6.5612 0.66%
2008-08-08 0 12.12 12.12 12.16 12.08 12.90 24,357,575 303,107,557 12.444 6.458 6.458 6.480 6.437 6.874 45,710,205 6.6311 -2.26%
2008-08-07 0 12.40 12.40 12.42 12.32 13.18 33,259,319 417,542,468 12.554 6.608 6.608 6.618 6.565 7.023 62,415,502 6.6897 -1.59%
2008-08-05 0 12.60 12.60 12.62 12.36 13.02 41,720,690 529,910,061 12.701 6.714 6.714 6.725 6.586 6.938 78,294,382 6.7682 -6.94%
2008-08-04 0 13.54 13.50 13.54 13.32 13.80 19,938,232 268,585,314 13.471 7.215 7.194 7.215 7.098 7.354 37,416,724 7.1782 -2.03%
2008-08-01 0 13.82 13.82 13.84 13.28 13.96 28,955,500 392,371,860 13.551 7.364 7.364 7.375 7.077 7.439 54,338,818 7.2208 -1.99%
2008-07-31 0 14.10 14.08 14.10 13.88 14.30 29,006,203 407,698,481 14.056 7.513 7.503 7.513 7.396 7.620 54,433,969 7.4898 1.73%
2008-07-30 0 13.86 13.86 13.88 13.72 14.14 22,314,214 311,618,178 13.965 7.386 7.386 7.396 7.311 7.535 41,875,568 7.4415 2.06%
2008-07-29 0 13.58 13.56 13.58 13.46 13.82 18,681,000 253,598,620 13.575 7.236 7.226 7.236 7.172 7.364 35,057,362 7.2338 -3.00%
2008-07-28 0 14.00 13.98 14.00 13.84 14.40 15,758,881 221,818,540 14.076 7.460 7.450 7.460 7.375 7.673 29,573,620 7.5006 0.29%
2008-07-25 0 13.96 13.92 13.96 13.56 14.12 26,220,510 362,185,685 13.813 7.439 7.418 7.439 7.226 7.524 49,206,248 7.3606 -3.46%
2008-07-24 0 14.46 14.46 14.50 14.40 15.26 49,467,719 730,271,789 14.763 7.705 7.705 7.727 7.673 8.132 92,832,704 7.8665 -3.60%
2008-07-23 0 15.00 14.94 15.00 14.62 15.02 25,037,707 373,139,247 14.903 7.993 7.961 7.993 7.791 8.004 46,986,562 7.9414 3.45%
2008-07-22 0 14.50 14.48 14.50 14.20 14.80 17,929,943 260,672,784 14.538 7.727 7.716 7.727 7.567 7.886 33,647,905 7.7471 0.83%
2008-07-21 0 14.38 14.38 14.40 14.10 14.70 26,316,842 381,718,887 14.505 7.663 7.663 7.673 7.513 7.833 49,387,028 7.7291 2.57%
2008-07-18 0 14.02 14.00 14.02 13.38 14.52 38,326,528 530,780,694 13.849 7.471 7.460 7.471 7.130 7.737 71,924,789 7.3797 0.14%
2008-07-17 0 14.00 13.98 14.00 13.92 14.44 33,690,650 474,286,684 14.078 7.460 7.450 7.460 7.418 7.695 63,224,952 7.5016 2.94%
2008-07-16 0 13.60 13.58 13.60 13.34 13.82 16,344,054 223,091,349 13.650 7.247 7.236 7.247 7.108 7.364 30,671,775 7.2735 -0.58%
2008-07-15 0 13.68 13.68 13.72 13.58 14.10 21,100,882 290,910,234 13.787 7.290 7.290 7.311 7.236 7.513 39,598,590 7.3465 -4.74%
2008-07-14 0 14.36 14.36 14.42 14.30 14.72 17,823,763 257,726,049 14.460 7.652 7.652 7.684 7.620 7.844 33,448,644 7.7051 0.00%
2008-07-11 0 14.36 14.32 14.36 13.84 14.50 16,159,427 231,345,422 14.316 7.652 7.631 7.652 7.375 7.727 30,325,298 7.6288 3.76%
2008-07-10 0 13.84 13.84 13.86 13.00 14.20 23,914,934 330,685,219 13.828 7.375 7.375 7.386 6.927 7.567 44,879,530 7.3683 2.52%
2008-07-09 0 13.50 13.50 13.52 13.20 13.58 25,073,619 337,171,052 13.447 7.194 7.194 7.204 7.034 7.236 47,053,956 7.1656 4.33%
2008-07-08 0 12.94 12.94 12.96 12.80 13.34 26,744,639 347,329,313 12.987 6.895 6.895 6.906 6.821 7.108 50,189,845 6.9203 -4.01%
2008-07-07 0 13.48 13.42 13.48 12.48 13.48 34,897,825 452,361,441 12.962 7.183 7.151 7.183 6.650 7.183 65,490,375 6.9073 7.84%
2008-07-04 0 12.50 12.50 12.54 12.38 12.86 30,205,361 380,720,047 12.604 6.661 6.661 6.682 6.597 6.853 56,684,347 6.7165 -2.04%
2008-07-03 0 12.76 12.76 12.78 12.50 13.16 44,517,575 568,659,740 12.774 6.799 6.799 6.810 6.661 7.013 83,543,106 6.8068 -4.78%
2008-07-02 0 13.40 13.40 13.42 13.14 13.76 23,502,749 314,281,770 13.372 7.140 7.140 7.151 7.002 7.332 44,106,011 7.1256 -1.76%
2008-06-30 0 13.64 13.62 13.64 13.30 13.66 23,207,572 313,448,666 13.506 7.268 7.258 7.268 7.087 7.279 43,552,072 7.1971 2.10%
2008-06-27 0 13.36 13.36 13.38 13.22 13.54 25,987,496 348,035,915 13.392 7.119 7.119 7.130 7.045 7.215 48,768,966 7.1364 -3.47%
2008-06-26 0 13.84 13.84 13.86 13.84 14.30 23,204,409 326,264,243 14.060 7.375 7.375 7.386 7.375 7.620 43,546,136 7.4924 -0.57%
2008-06-25 0 13.92 13.90 13.92 13.84 14.96 30,507,193 429,202,407 14.069 7.418 7.407 7.418 7.375 7.972 57,250,774 7.4969 1.61%
2008-06-24 0 13.70 13.70 13.72 13.66 14.22 30,861,333 425,477,852 13.787 7.300 7.300 7.311 7.279 7.577 57,915,365 7.3465 -2.14%
2008-06-23 0 14.00 14.00 14.02 13.86 14.18 33,030,398 462,382,595 13.999 7.460 7.460 7.471 7.386 7.556 61,985,902 7.4595 -2.64%
2008-06-20 0 14.38 14.28 14.38 13.88 14.70 68,263,088 975,156,214 14.285 7.663 7.609 7.663 7.396 7.833 128,104,695 7.6122 -3.75%
2008-06-19 0 14.94 14.92 14.94 14.76 15.06 23,303,954 348,459,749 14.953 7.961 7.950 7.961 7.865 8.025 43,732,946 7.9679 -1.71%
2008-06-18 0 15.20 15.20 15.22 14.40 15.50 38,217,089 578,356,274 15.133 8.100 8.100 8.110 7.673 8.259 71,719,412 8.0642 1.20%
2008-06-17 0 15.02 15.00 15.02 14.80 15.26 22,625,511 341,276,297 15.084 8.004 7.993 8.004 7.886 8.132 42,459,758 8.0376 1.35%
2008-06-16 0 14.82 14.80 14.82 14.66 15.22 28,650,757 428,135,984 14.943 7.897 7.886 7.897 7.812 8.110 53,766,927 7.9628 2.63%
2008-06-13 0 14.44 14.42 14.44 14.26 14.90 31,605,685 458,810,773 14.517 7.695 7.684 7.695 7.599 7.940 59,312,240 7.7355 -2.70%
2008-06-12 0 14.84 14.84 14.86 14.32 14.90 31,296,730 457,142,280 14.607 7.908 7.908 7.918 7.631 7.940 58,732,445 7.7835 -0.67%
2008-06-11 0 14.94 14.94 14.96 14.78 15.38 32,595,460 492,132,666 15.098 7.961 7.961 7.972 7.876 8.196 61,169,683 8.0454 -0.27%
2008-06-10 0 14.98 14.98 15.04 14.88 15.70 53,208,967 801,509,284 15.063 7.982 7.982 8.014 7.929 8.366 99,853,650 8.0268 -5.90%
2008-06-06 0 15.92 15.90 15.94 15.80 16.30 36,136,972 578,997,945 16.022 8.483 8.473 8.494 8.419 8.686 67,815,798 8.5378 1.14%
2008-06-05 0 15.74 15.70 15.74 15.50 16.32 90,650,175 1,431,170,485 15.788 8.387 8.366 8.387 8.259 8.696 170,117,019 8.4129 -3.44%
2008-06-04 0 16.30 16.28 16.30 16.16 17.50 92,120,208 1,513,136,187 16.426 8.686 8.675 8.686 8.611 9.325 172,875,730 8.7527 -6.11%
2008-06-03 0 17.36 17.34 17.36 17.10 17.90 22,723,858 396,111,252 17.432 9.251 9.240 9.251 9.112 9.538 42,644,319 9.2887 -2.47%
2008-06-02 0 17.80 17.80 17.88 17.20 18.08 29,406,904 522,989,253 17.785 9.485 9.485 9.528 9.165 9.634 55,185,937 9.4769 1.71%
2008-05-30 0 17.50 17.28 17.50 17.00 17.50 41,216,097 713,142,604 17.303 9.325 9.208 9.325 9.059 9.325 77,347,446 9.2200 2.22%
2008-05-29 0 17.12 17.04 17.12 16.96 17.40 23,450,131 401,899,726 17.138 9.123 9.080 9.123 9.037 9.272 44,007,266 9.1326 0.47%
2008-05-28 0 17.04 17.04 17.06 16.90 17.22 17,884,331 305,028,634 17.056 9.080 9.080 9.091 9.005 9.176 33,562,308 9.0884 -0.47%
2008-05-27 0 17.12 17.12 17.14 16.90 17.58 29,673,612 511,271,202 17.230 9.123 9.123 9.133 9.005 9.368 55,686,450 9.1812 0.82%
2008-05-26 0 16.98 16.96 16.98 16.86 17.56 42,223,939 722,311,057 17.107 9.048 9.037 9.048 8.984 9.357 79,238,795 9.1156 -5.98%
2008-05-23 0 18.06 18.02 18.04 17.52 18.22 32,890,562 590,067,624 17.940 9.624 9.602 9.613 9.336 9.709 61,723,481 9.5599 -0.99%
2008-05-22 0 18.24 18.24 18.26 17.86 18.44 47,028,850 854,935,143 18.179 9.720 9.720 9.730 9.517 9.826 88,255,845 9.6870 -0.22%
2008-05-21 0 18.28 18.16 18.18 16.90 18.48 43,968,382 794,190,669 18.063 9.741 9.677 9.688 9.005 9.847 82,512,472 9.6251 2.81%
2008-05-20 0 17.78 17.78 17.80 17.46 18.28 43,712,053 777,287,048 17.782 9.474 9.474 9.485 9.304 9.741 82,031,437 9.4755 -1.33%
2008-05-19 0 18.02 18.02 18.04 17.22 18.32 69,769,614 1,253,655,141 17.968 9.602 9.602 9.613 9.176 9.762 130,931,890 9.5749 5.32%
2008-05-16 0 17.18 17.18 17.22 16.64 17.32 64,986,017 1,109,606,610 17.075 9.117 9.117 9.138 8.831 9.191 122,457,746 9.0611 5.01%
2008-05-15 0 16.36 16.30 16.36 16.02 16.70 28,513,968 465,614,978 16.329 8.682 8.650 8.682 8.502 8.862 53,730,886 8.6657 0.12%
2008-05-14 0 16.34 16.30 16.34 16.04 16.50 26,652,094 431,790,656 16.201 8.671 8.650 8.671 8.512 8.756 50,222,425 8.5976 0.62%
2008-05-13 0 16.24 16.24 16.26 15.42 16.48 54,736,554 878,418,957 16.048 8.618 8.618 8.629 8.183 8.746 103,143,958 8.5164 5.45%
2008-05-09 0 15.40 15.38 15.40 15.32 16.00 38,821,749 605,034,401 15.585 8.172 8.162 8.172 8.130 8.491 73,154,566 8.2706 -1.79%
2008-05-08 0 15.68 15.68 15.70 15.40 15.98 35,241,910 552,500,637 15.677 8.321 8.321 8.332 8.172 8.480 66,408,822 8.3197 -2.24%
2008-05-07 0 16.04 16.04 16.06 15.82 17.22 51,027,261 831,502,938 16.295 8.512 8.512 8.523 8.395 9.138 96,154,275 8.6476 -4.18%
2008-05-06 0 16.74 16.74 16.76 16.50 16.80 26,322,875 439,051,489 16.679 8.884 8.884 8.894 8.756 8.915 49,602,054 8.8515 0.00%
2008-05-05 0 16.74 16.74 16.76 16.70 16.98 21,979,364 368,633,986 16.772 8.884 8.884 8.894 8.862 9.011 41,417,269 8.9005 0.12%
2008-05-02 0 16.72 16.72 16.76 16.54 17.08 33,476,697 560,084,719 16.731 8.873 8.873 8.894 8.777 9.064 63,082,507 8.8786 1.33%
2008-04-30 0 16.50 16.48 16.50 16.20 17.08 60,100,135 989,459,038 16.464 8.756 8.746 8.756 8.597 9.064 113,250,933 8.7369 -3.06%
2008-04-29 0 17.02 17.04 17.06 16.88 18.00 47,244,266 810,556,445 17.157 9.032 9.043 9.053 8.958 9.552 89,025,710 9.1047 -1.28%
2008-04-28 0 17.24 17.24 17.26 17.14 17.90 28,367,433 492,474,385 17.361 9.149 9.149 9.160 9.096 9.499 53,454,759 9.2129 -2.38%
2008-04-25 0 17.66 17.70 17.72 17.32 18.48 33,465,857 595,400,944 17.791 9.372 9.393 9.404 9.191 9.807 63,062,080 9.4415 -3.07%
2008-04-24 0 18.22 18.08 18.10 18.00 18.58 52,154,647 952,147,694 18.256 9.669 9.595 9.605 9.552 9.860 98,278,688 9.6882 4.00%
2008-04-23 0 17.52 17.50 17.52 17.04 17.80 32,748,215 573,501,413 17.512 9.298 9.287 9.298 9.043 9.446 61,709,777 9.2935 2.82%
2008-04-22 0 17.04 16.98 17.00 16.10 17.20 32,294,210 540,510,464 16.737 9.043 9.011 9.022 8.544 9.128 60,854,263 8.8820 3.90%
2008-04-21 0 16.40 16.34 16.36 16.26 16.68 27,595,136 452,980,389 16.415 8.703 8.671 8.682 8.629 8.852 51,999,466 8.7113 1.61%
2008-04-18 0 16.14 16.10 16.14 15.78 16.42 28,598,065 460,249,055 16.094 8.565 8.544 8.565 8.374 8.714 53,889,356 8.5406 -0.98%
2008-04-17 0 16.30 16.30 16.32 16.04 16.56 51,212,082 834,229,949 16.290 8.650 8.650 8.661 8.512 8.788 96,502,546 8.6446 4.49%
2008-04-16 0 15.60 15.60 15.64 15.44 15.98 30,353,646 479,123,515 15.785 8.279 8.279 8.300 8.194 8.480 57,197,521 8.3766 0.78%
2008-04-15 0 15.48 15.44 15.48 14.88 15.74 30,724,084 468,910,722 15.262 8.215 8.194 8.215 7.897 8.353 57,895,563 8.0993 0.26%
2008-04-14 0 15.44 15.42 15.50 15.26 16.06 44,687,480 702,830,580 15.728 8.194 8.183 8.226 8.098 8.523 84,207,778 8.3464 -3.14%
2008-04-11 0 15.94 15.92 15.94 15.60 16.10 52,058,714 825,467,037 15.856 8.459 8.448 8.459 8.279 8.544 98,097,915 8.4147 5.15%
2008-04-10 0 15.16 15.16 15.20 14.16 15.48 42,835,732 636,142,386 14.851 8.045 8.045 8.066 7.514 8.215 80,718,398 7.8810 0.80%
2008-04-09 0 15.04 15.02 15.08 14.86 15.94 48,946,469 750,635,597 15.336 7.981 7.971 8.003 7.886 8.459 92,233,292 8.1384 1.35%
2008-04-08 0 14.84 14.80 14.82 14.70 16.00 38,560,980 595,918,328 15.454 7.875 7.854 7.865 7.801 8.491 72,663,181 8.2011 -5.36%
2008-04-07 0 15.68 15.68 15.70 15.00 15.72 34,568,309 535,307,085 15.485 8.321 8.321 8.332 7.960 8.342 65,139,508 8.2179 5.23%
2008-04-03 0 14.90 14.92 14.94 14.42 14.96 33,816,032 495,084,716 14.641 7.907 7.918 7.928 7.652 7.939 63,721,940 7.7695 2.48%
2008-04-02 0 14.54 14.62 14.64 14.24 14.66 55,093,174 798,311,898 14.490 7.716 7.759 7.769 7.557 7.780 103,815,962 7.6897 6.60%
2008-04-01 0 13.64 13.64 13.66 13.40 14.14 26,199,175 361,810,599 13.810 7.238 7.238 7.249 7.111 7.504 49,368,958 7.3287 0.59%
2008-03-31 0 13.56 13.56 13.58 13.36 14.08 62,351,899 851,878,156 13.662 7.196 7.196 7.207 7.090 7.472 117,494,091 7.2504 0.00%
2008-03-28 0 13.56 13.54 13.58 12.88 13.86 66,032,729 885,660,413 13.412 7.196 7.185 7.207 6.835 7.355 124,430,139 7.1177 8.31%
2008-03-27 0 12.52 12.54 12.58 11.84 13.08 32,967,948 412,379,386 12.508 6.644 6.655 6.676 6.283 6.941 62,123,835 6.6380 -0.63%
2008-03-26 0 12.60 12.58 12.60 12.52 13.00 29,705,035 379,370,640 12.771 6.687 6.676 6.687 6.644 6.899 55,975,297 6.7775 0.80%
2008-03-25 0 12.50 12.46 12.50 11.80 12.74 49,096,916 604,282,163 12.308 6.634 6.612 6.634 6.262 6.761 92,516,790 6.5316 9.08%
2008-03-20 0 11.46 11.58 11.60 11.38 12.30 73,093,454 855,419,703 11.703 6.082 6.145 6.156 6.039 6.527 137,735,163 6.2106 -10.61%
2008-03-19 0 12.82 12.80 12.82 12.30 14.20 56,222,672 732,122,740 13.022 6.803 6.793 6.803 6.527 7.536 105,944,355 6.9104 0.00%
2008-03-18 0 12.82 12.86 12.88 11.44 13.50 57,375,224 702,482,770 12.244 6.803 6.825 6.835 6.071 7.164 108,116,191 6.4975 -1.38%
2008-03-17 0 13.00 13.04 13.08 12.60 14.12 54,923,162 726,008,355 13.219 6.899 6.920 6.941 6.687 7.493 103,495,597 7.0149 -8.19%
2008-03-14 0 14.16 14.10 14.14 13.96 14.70 35,544,981 506,670,280 14.254 7.514 7.483 7.504 7.408 7.801 66,979,920 7.5645 0.85%
2008-03-13 0 14.04 14.04 14.14 14.00 15.18 40,048,517 582,062,560 14.534 7.451 7.451 7.504 7.430 8.056 75,466,252 7.7129 -5.90%
2008-03-12 0 14.92 14.98 15.00 14.88 15.88 51,607,608 787,413,156 15.258 7.918 7.950 7.960 7.897 8.427 97,247,864 8.0970 3.18%
2008-03-11 0 14.46 14.44 14.46 13.82 14.50 29,669,945 420,863,834 14.185 7.674 7.663 7.674 7.334 7.695 55,909,175 7.5276 -0.14%
2008-03-10 0 14.48 14.46 14.48 13.82 14.58 28,586,138 402,985,477 14.097 7.684 7.674 7.684 7.334 7.737 53,866,881 7.4811 -0.28%
2008-03-07 0 14.52 14.50 14.54 14.38 15.02 49,835,442 733,051,471 14.709 7.705 7.695 7.716 7.631 7.971 93,908,446 7.8060 -4.60%
2008-03-06 0 15.22 15.14 15.16 14.86 15.42 35,259,345 536,510,437 15.216 8.077 8.035 8.045 7.886 8.183 66,441,676 8.0749 2.15%
2008-03-05 0 14.90 14.86 14.90 14.72 15.66 72,660,336 1,095,245,551 15.073 7.907 7.886 7.907 7.812 8.310 136,919,008 7.9992 -6.05%
2008-03-04 0 15.86 15.86 15.90 15.52 17.12 48,953,560 792,557,251 16.190 8.417 8.417 8.438 8.236 9.085 92,246,654 8.5917 -6.15%
2008-03-03 0 16.90 16.84 16.86 16.82 17.18 28,860,362 490,075,088 16.981 8.969 8.937 8.947 8.926 9.117 54,383,620 9.0114 -4.30%
2008-02-29 0 17.66 17.66 17.74 17.50 17.86 22,405,126 396,094,436 17.679 9.372 9.372 9.414 9.287 9.478 42,219,563 9.3818 -1.01%
2008-02-28 0 17.84 17.84 17.90 17.52 18.12 24,736,316 442,775,893 17.900 9.467 9.467 9.499 9.298 9.616 46,612,389 9.4991 0.34%
2008-02-27 0 17.78 17.76 17.78 17.04 17.78 26,522,727 466,197,723 17.577 9.436 9.425 9.436 9.043 9.436 49,978,649 9.3279 3.98%
2008-02-26 0 17.10 17.06 17.10 16.88 17.40 15,654,868 266,983,847 17.054 9.075 9.053 9.075 8.958 9.234 29,499,574 9.0504 0.47%
2008-02-25 0 17.02 17.00 17.02 16.80 17.40 19,429,216 330,585,064 17.015 9.032 9.022 9.032 8.915 9.234 36,611,845 9.0295 0.83%
2008-02-22 0 16.88 16.86 16.88 16.64 17.26 34,460,905 579,030,169 16.803 8.958 8.947 8.958 8.831 9.160 64,937,119 8.9168 -2.54%
2008-02-21 0 17.32 17.30 17.32 17.18 17.96 31,050,161 542,860,448 17.483 9.191 9.181 9.191 9.117 9.531 58,510,013 9.2781 -2.26%
2008-02-20 0 17.72 17.70 17.72 17.32 18.66 31,581,746 562,148,194 17.800 9.404 9.393 9.404 9.191 9.903 59,511,717 9.4460 -4.22%
2008-02-19 0 18.50 18.48 18.50 18.40 19.00 24,677,064 459,261,458 18.611 9.818 9.807 9.818 9.765 10.08 46,500,736 9.8764 1.09%
2008-02-18 0 18.30 18.30 18.42 18.28 19.20 23,501,392 437,938,286 18.635 9.711 9.711 9.775 9.701 10.19 44,285,334 9.8890 -0.97%
2008-02-15 0 18.48 18.48 18.50 17.44 18.54 37,334,195 673,576,864 18.042 9.807 9.807 9.818 9.255 9.839 70,351,463 9.5745 2.90%
2008-02-14 0 17.96 17.96 17.98 17.38 18.00 59,911,584 1,055,212,126 17.613 9.531 9.531 9.542 9.223 9.552 112,895,633 9.3468 4.91%
2008-02-13 0 17.12 17.10 17.14 16.58 17.92 63,076,365 1,075,781,310 17.055 9.085 9.075 9.096 8.799 9.510 118,859,254 9.0509 -2.51%
2008-02-12 0 17.56 17.50 17.54 17.32 18.06 19,967,909 350,491,900 17.553 9.319 9.287 9.308 9.191 9.584 37,626,943 9.3149 0.57%
2008-02-11 0 17.46 17.48 17.50 17.34 18.76 36,933,285 654,089,169 17.710 9.266 9.276 9.287 9.202 9.956 69,596,000 9.3984 -5.83%
2008-02-06 0 18.54 18.54 18.56 17.90 18.60 35,339,423 644,481,677 18.237 9.839 9.839 9.849 9.499 9.871 66,592,573 9.6780 -6.65%
2008-02-05 0 19.86 19.86 19.90 18.98 20.00 20,848,572 408,397,198 19.589 10.54 10.54 10.56 10.07 10.61 39,286,438 10.395 1.33%
2008-02-04 0 19.60 19.56 19.68 18.80 19.86 54,022,350 1,047,415,559 19.389 10.40 10.38 10.44 9.977 10.54 101,798,133 10.289 6.41%
2008-02-01 0 18.42 18.42 18.44 17.42 18.52 65,873,850 1,190,813,689 18.077 9.775 9.775 9.786 9.244 9.828 124,130,752 9.5932 3.02%
2008-01-31 0 17.88 17.88 17.90 17.36 18.76 112,465,210 2,010,581,932 17.877 9.489 9.489 9.499 9.213 9.956 211,926,146 9.4872 -9.15%
2008-01-30 0 19.68 19.68 19.70 19.36 21.50 55,775,152 1,113,466,818 19.963 10.44 10.44 10.45 10.27 11.41 105,101,062 10.594 -7.39%
2008-01-29 0 21.25 21.20 21.25 21.10 22.00 44,105,237 950,783,284 21.557 11.28 11.25 11.28 11.20 11.67 83,110,616 11.440 1.43%
2008-01-28 0 20.95 20.95 21.00 19.96 22.25 79,545,530 1,692,171,367 21.273 11.12 11.12 11.14 10.59 11.81 149,893,266 11.289 1.21%
2008-01-25 0 20.70 20.65 20.70 19.86 21.50 64,176,226 1,325,738,817 20.658 10.99 10.96 10.99 10.54 11.41 120,931,799 10.963 9.87%
2008-01-24 0 18.84 18.72 18.80 18.24 19.50 78,383,816 1,481,215,523 18.897 9.998 9.934 9.977 9.680 10.35 147,704,166 10.028 3.74%
2008-01-23 0 18.16 18.02 18.04 17.44 19.30 84,078,951 1,540,321,362 18.320 9.637 9.563 9.573 9.255 10.24 158,435,911 9.7220 5.09%
2008-01-22 0 17.28 17.32 17.34 16.68 19.00 114,775,448 2,018,926,220 17.590 9.170 9.191 9.202 8.852 10.08 216,279,491 9.3348 -16.72%
2008-01-21 0 20.75 20.75 20.80 20.30 22.85 40,386,520 881,172,674 21.818 11.01 11.01 11.04 10.77 12.13 76,103,175 11.579 -11.51%
2008-01-18 0 23.45 23.60 23.65 21.30 23.70 42,230,526 940,709,331 22.276 12.44 12.52 12.55 11.30 12.58 79,577,966 11.821 5.16%
2008-01-17 0 22.30 22.30 22.35 21.20 22.50 56,857,208 1,249,370,480 21.974 11.83 11.83 11.86 11.25 11.94 107,140,056 11.661 3.72%
2008-01-16 0 21.50 21.45 21.50 20.90 23.85 58,136,997 1,277,810,080 21.979 11.41 11.38 11.41 11.09 12.66 109,551,653 11.664 -9.28%
2008-01-15 0 23.70 23.95 24.00 22.65 25.30 55,387,322 1,310,649,176 23.663 12.58 12.71 12.74 12.02 13.43 104,370,246 12.558 -6.14%
2008-01-14 0 25.25 25.25 25.35 25.05 26.30 22,741,981 578,981,674 25.459 13.40 13.40 13.45 13.29 13.96 42,854,323 13.510 -3.44%
2008-01-11 0 26.15 26.10 26.15 25.50 26.70 36,875,577 966,103,313 26.199 13.88 13.85 13.88 13.53 14.17 69,487,257 13.903 0.97%
2008-01-10 0 25.90 25.95 26.00 25.30 26.30 31,788,616 824,442,625 25.935 13.74 13.77 13.80 13.43 13.96 59,901,536 13.763 -0.19%
2008-01-09 0 25.95 26.00 26.05 24.50 26.05 34,848,987 879,729,867 25.244 13.77 13.80 13.82 13.00 13.82 65,668,410 13.397 2.17%
2008-01-08 0 25.40 25.40 25.45 25.30 26.30 64,756,563 1,676,513,477 25.889 13.48 13.48 13.51 13.43 13.96 122,025,370 13.739 2.63%
2008-01-07 0 24.75 24.65 24.70 23.30 25.10 47,148,937 1,161,621,614 24.637 13.13 13.08 13.11 12.36 13.32 88,846,075 13.075 2.27%
2008-01-04 0 24.20 24.35 24.40 23.00 24.30 29,265,083 694,887,022 23.745 12.84 12.92 12.95 12.21 12.90 55,146,265 12.601 4.31%
2008-01-03 0 23.20 23.15 23.20 23.00 24.20 21,360,090 503,537,437 23.574 12.31 12.29 12.31 12.21 12.84 40,250,328 12.510 -4.72%
2008-01-02 0 24.35 24.35 24.40 24.10 24.60 13,670,042 334,252,027 24.451 12.92 12.92 12.95 12.79 13.05 25,759,427 12.976 -0.61%
2007-12-31 0 24.50 24.45 24.55 24.20 24.60 10,993,378 268,185,122 24.395 13.00 12.98 13.03 12.84 13.05 20,715,599 12.946 1.03%
2007-12-28 0 24.25 24.30 24.35 23.90 25.00 20,758,310 504,096,311 24.284 12.87 12.90 12.92 12.68 13.27 39,116,351 12.887 -1.82%
2007-12-27 0 24.70 24.65 24.70 24.20 24.75 18,989,121 466,006,709 24.541 13.11 13.08 13.11 12.84 13.13 35,782,543 13.023 2.49%
2007-12-24 0 24.10 24.15 24.20 23.30 24.15 15,450,864 369,168,120 23.893 12.79 12.82 12.84 12.36 12.82 29,115,155 12.680 1.05%
2007-12-21 0 23.85 23.70 23.90 23.00 24.40 25,068,273 585,315,791 23.349 12.66 12.58 12.68 12.21 12.95 47,237,919 12.391 1.92%
2007-12-20 0 23.40 23.20 23.25 22.95 23.70 22,467,687 525,263,173 23.379 12.42 12.31 12.34 12.18 12.58 42,337,451 12.407 3.08%
2007-12-19 0 22.70 22.45 22.60 22.15 23.35 32,186,288 730,647,991 22.701 12.05 11.91 11.99 11.75 12.39 60,650,898 12.047 3.42%
2007-12-18 0 21.95 22.05 22.10 20.35 22.30 34,318,769 739,833,055 21.558 11.65 11.70 11.73 10.80 11.83 64,669,283 11.440 1.86%
2007-12-17 0 21.55 21.70 21.75 20.40 22.75 37,395,612 791,532,215 21.166 11.44 11.52 11.54 10.83 12.07 70,467,195 11.233 -4.43%
2007-12-14 0 22.55 22.50 22.55 22.20 23.40 20,113,683 458,186,256 22.780 11.97 11.94 11.97 11.78 12.42 37,901,635 12.089 -3.84%
2007-12-13 0 23.45 23.35 23.40 22.85 24.85 24,973,839 590,783,145 23.656 12.44 12.39 12.42 12.13 13.19 47,059,970 12.554 -4.09%
2007-12-12 0 24.45 24.40 24.45 23.65 24.70 25,806,677 624,472,575 24.198 12.98 12.95 12.98 12.55 13.11 48,629,346 12.841 -2.20%
2007-12-11 0 25.00 24.85 25.00 24.50 25.15 13,035,295 323,803,676 24.841 13.27 13.19 13.27 13.00 13.35 24,563,328 13.182 2.88%
2007-12-10 0 24.30 24.15 24.20 24.20 25.45 20,715,210 517,070,993 24.961 12.90 12.82 12.84 12.84 13.51 39,035,135 13.246 -4.71%
2007-12-07 0 25.50 25.05 25.40 24.70 26.50 27,225,667 695,414,074 25.543 13.53 13.29 13.48 13.11 14.06 51,303,249 13.555 -1.35%
2007-12-06 0 25.85 25.80 25.85 25.60 26.50 36,685,173 953,593,066 25.994 13.72 13.69 13.72 13.59 14.06 69,128,465 13.795 1.57%
2007-12-05 0 25.45 25.45 25.50 23.75 25.55 32,715,439 813,739,245 24.873 13.51 13.51 13.53 12.60 13.56 61,648,014 13.200 6.71%
2007-12-04 0 23.85 23.80 23.85 23.80 24.55 21,878,897 526,656,975 24.071 12.66 12.63 12.66 12.63 13.03 41,227,952 12.774 -2.25%
2007-12-03 0 24.40 24.50 24.55 24.00 25.30 38,498,950 952,570,641 24.743 12.95 13.00 13.03 12.74 13.43 72,546,293 13.131 -1.01%
2007-11-30 0 24.65 24.60 24.65 24.00 24.80 45,125,330 1,099,617,459 24.368 13.08 13.05 13.08 12.74 13.16 85,032,849 12.932 5.12%
2007-11-29 0 23.45 23.25 23.30 23.00 24.00 56,500,247 1,336,646,517 23.657 12.44 12.34 12.36 12.21 12.74 106,467,410 12.555 3.08%
2007-11-28 0 22.75 22.75 22.80 22.10 23.00 34,748,868 787,252,547 22.655 12.07 12.07 12.10 11.73 12.21 65,479,748 12.023 3.88%
2007-11-27 0 21.90 21.95 22.00 20.05 22.20 38,621,374 828,379,342 21.449 11.62 11.65 11.67 10.64 11.78 72,776,985 11.382 5.80%
2007-11-26 0 20.70 20.65 20.70 20.00 21.45 48,008,414 1,002,017,830 20.872 10.99 10.96 10.99 10.61 11.38 90,465,648 11.076 7.03%
2007-11-23 0 19.34 19.36 19.38 19.20 20.00 36,202,142 706,921,588 19.527 10.26 10.27 10.28 10.19 10.61 68,218,255 10.363 1.36%
2007-11-22 0 19.08 19.10 19.14 18.80 19.94 46,126,500 891,243,770 19.322 10.13 10.14 10.16 9.977 10.58 86,919,425 10.254 -4.41%
2007-11-21 0 19.96 20.10 20.15 19.70 21.40 35,495,461 722,987,474 20.368 10.59 10.67 10.69 10.45 11.36 66,886,606 10.809 -8.02%
2007-11-20 0 21.70 21.65 21.70 19.20 21.95 56,488,523 1,136,635,186 20.122 11.52 11.49 11.52 10.19 11.65 106,445,317 10.678 5.34%
2007-11-19 0 20.60 20.50 20.55 20.55 22.50 34,895,610 739,673,974 21.197 10.93 10.88 10.91 10.91 11.94 65,756,265 11.249 -6.79%
2007-11-16 0 22.10 22.05 22.10 21.85 23.30 64,391,972 1,446,764,326 22.468 11.73 11.70 11.73 11.60 12.36 121,338,345 11.923 -3.91%
2007-11-15 0 23.00 23.00 23.05 21.70 23.20 41,845,175 938,797,161 22.435 12.21 12.21 12.23 11.52 12.31 78,851,821 11.906 4.07%
2007-11-14 0 22.10 21.95 22.10 21.70 22.30 40,948,604 900,311,636 21.986 11.73 11.65 11.73 11.52 11.83 77,162,349 11.668 4.99%
2007-11-13 0 21.05 21.05 21.15 19.76 21.40 39,784,260 824,548,905 20.726 11.17 11.17 11.22 10.49 11.36 74,968,294 10.999 -2.32%
2007-11-12 0 21.55 21.50 21.60 21.30 22.50 34,706,609 756,645,016 21.801 11.44 11.41 11.46 11.30 11.94 65,400,117 11.569 -6.30%
2007-11-09 0 23.00 22.85 22.90 22.20 23.80 31,492,431 727,441,234 23.099 12.21 12.13 12.15 11.78 12.63 59,343,414 12.258 1.10%
2007-11-08 0 22.75 22.75 22.80 22.65 23.85 35,222,769 818,753,401 23.245 12.07 12.07 12.10 12.02 12.66 66,372,754 12.336 -6.95%
2007-11-07 0 24.45 24.40 24.50 24.00 25.00 44,331,181 1,086,802,161 24.516 12.98 12.95 13.00 12.74 13.27 83,536,378 13.010 3.16%
2007-11-06 0 23.70 23.70 23.80 21.90 24.20 30,731,657 707,901,783 23.035 12.58 12.58 12.63 11.62 12.84 57,909,834 12.224 1.28%
2007-11-05 0 23.40 23.40 23.65 22.75 24.90 37,014,039 874,887,462 23.637 12.42 12.42 12.55 12.07 13.21 69,748,170 12.544 -5.07%
2007-11-02 0 24.65 24.50 24.55 24.00 25.00 43,190,970 1,066,885,516 24.702 13.08 13.00 13.03 12.74 13.27 81,387,798 13.109 -3.33%
2007-11-01 0 25.50 25.50 25.60 25.20 27.20 41,092,006 1,069,691,905 26.032 13.53 13.53 13.59 13.37 14.43 77,432,572 13.814 -1.35%
2007-10-31 0 25.85 25.75 25.85 25.25 26.40 46,957,298 1,206,407,848 25.692 13.72 13.67 13.72 13.40 14.01 88,484,956 13.634 -3.36%
2007-10-30 0 26.75 26.75 26.80 26.05 27.50 43,434,676 1,176,032,422 27.076 14.20 14.20 14.22 13.82 14.59 81,847,031 14.369 -0.74%
2007-10-29 0 26.95 26.90 26.95 25.60 27.00 42,155,396 1,104,494,717 26.201 14.30 14.28 14.30 13.59 14.33 79,436,393 13.904 6.31%
2007-10-26 0 25.35 25.20 25.40 24.80 25.75 18,462,559 465,544,618 25.216 13.45 13.37 13.48 13.16 13.67 34,790,305 13.381 0.80%
2007-10-25 0 25.15 25.05 25.20 24.35 25.90 34,308,728 861,965,154 25.124 13.35 13.29 13.37 12.92 13.74 64,650,362 13.333 0.60%
2007-10-24 0 25.00 25.00 25.10 24.50 26.70 45,905,542 1,161,864,161 25.310 13.27 13.27 13.32 13.00 14.17 86,503,058 13.431 -1.57%
2007-10-23 0 25.40 25.40 25.65 23.85 25.90 31,941,189 809,517,464 25.344 13.48 13.48 13.61 12.66 13.74 60,189,040 13.450 2.21%
2007-10-22 0 24.85 24.85 24.90 24.60 26.40 64,344,226 1,652,332,771 25.680 13.19 13.19 13.21 13.05 14.01 121,248,374 13.628 -9.31%
2007-10-18 0 27.40 27.35 27.40 26.50 28.75 38,695,885 1,065,789,947 27.543 14.54 14.51 14.54 14.06 15.26 72,917,392 14.616 0.18%
2007-10-17 0 27.35 27.55 27.60 24.80 27.60 38,810,780 1,026,795,192 26.456 14.51 14.62 14.65 13.16 14.65 73,133,896 14.040 0.74%
2007-10-16 0 27.15 27.15 27.20 26.45 28.45 43,220,410 1,196,559,143 27.685 14.41 14.41 14.43 14.04 15.10 81,443,274 14.692 -3.89%
2007-10-15 0 28.25 28.00 28.10 26.95 28.60 34,174,879 952,530,411 27.872 14.99 14.86 14.91 14.30 15.18 64,398,140 14.791 2.36%
2007-10-12 0 27.60 27.55 27.60 27.00 28.45 78,763,755 2,182,208,908 27.706 14.65 14.62 14.65 14.33 15.10 148,420,112 14.703 -4.17%
2007-10-11 0 28.80 28.45 28.50 25.80 29.50 90,972,809 2,466,425,862 27.112 15.28 15.10 15.12 13.69 15.66 171,426,495 14.388 14.74%
2007-10-10 0 25.10 25.05 25.15 24.50 25.65 60,730,200 1,519,871,035 25.027 13.32 13.29 13.35 13.00 13.61 114,438,209 13.281 4.58%
2007-10-09 0 24.00 23.95 24.00 22.75 24.45 45,128,700 1,069,750,465 23.704 12.74 12.71 12.74 12.07 12.98 85,039,200 12.579 2.75%
2007-10-08 0 23.45 23.45 23.55 23.20 25.40 44,803,560 1,092,130,636 24.376 12.40 12.40 12.45 12.26 13.43 84,760,664 12.885 -1.26%
2007-10-05 0 23.75 23.70 23.75 22.35 23.90 47,919,684 1,109,239,215 23.148 12.55 12.53 12.55 11.81 12.63 90,655,837 12.236 9.20%
2007-10-04 0 21.75 21.70 21.75 20.50 22.95 64,270,719 1,388,868,732 21.610 11.50 11.47 11.50 10.84 12.13 121,589,196 11.423 -5.23%
2007-10-03 0 22.95 22.80 22.95 21.80 25.35 78,986,603 1,873,452,772 23.719 12.13 12.05 12.13 11.52 13.40 149,429,129 12.537 -8.75%
2007-10-02 0 25.15 25.10 25.15 24.00 26.20 59,233,500 1,494,142,067 25.225 13.29 13.27 13.29 12.69 13.85 112,059,640 13.333 8.87%
2007-09-28 0 23.10 23.05 23.10 21.60 23.40 30,577,500 692,060,480 22.633 12.21 12.18 12.21 11.42 12.37 57,847,395 11.964 5.00%
2007-09-27 0 22.00 22.10 22.20 21.70 22.70 60,242,400 1,336,105,965 22.179 11.63 11.68 11.73 11.47 12.00 113,968,306 11.723 3.29%
2007-09-25 0 21.30 21.25 21.30 20.55 21.90 36,336,616 772,266,985 21.253 11.26 11.23 11.26 10.86 11.58 68,742,656 11.234 0.71%
2007-09-24 0 21.15 21.05 21.15 19.68 21.20 54,436,500 1,115,215,316 20.487 11.18 11.13 11.18 10.40 11.21 102,984,538 10.829 8.68%
2007-09-21 0 19.46 19.48 19.50 19.06 20.45 49,576,400 966,457,058 19.494 10.29 10.30 10.31 10.07 10.81 93,790,060 10.304 -1.32%
2007-09-20 0 19.72 19.72 19.74 19.56 19.96 43,013,714 849,999,446 19.761 10.42 10.42 10.43 10.34 10.55 81,374,582 10.446 -1.00%
2007-09-19 0 19.92 19.94 19.96 19.00 19.98 59,122,928 1,155,968,507 19.552 10.53 10.54 10.55 10.04 10.56 111,850,457 10.335 7.56%
2007-09-18 0 18.52 18.54 18.56 17.60 18.56 74,691,074 1,350,920,234 18.087 9.789 9.800 9.811 9.303 9.811 141,302,724 9.5605 6.56%
2007-09-17 0 17.38 17.36 17.38 16.90 17.72 47,649,945 826,223,928 17.339 9.187 9.176 9.187 8.933 9.367 90,145,537 9.1654 2.72%
2007-09-14 0 16.92 16.92 16.96 15.98 17.14 83,017,100 1,378,132,466 16.601 8.944 8.944 8.965 8.447 9.060 157,054,139 8.7749 6.42%
2007-09-13 0 15.90 15.88 15.90 15.64 16.12 28,147,274 447,750,633 15.907 8.405 8.394 8.405 8.267 8.521 53,249,823 8.4085 0.63%
2007-09-12 0 15.80 15.78 15.84 15.62 16.12 38,722,694 613,600,022 15.846 8.352 8.341 8.373 8.257 8.521 73,256,707 8.3760 1.41%
2007-09-11 0 15.58 15.58 15.60 15.34 15.70 42,084,911 653,418,802 15.526 8.235 8.235 8.246 8.109 8.299 79,617,446 8.2070 1.70%
2007-09-10 0 15.32 15.32 15.34 14.76 15.60 56,248,974 856,462,857 15.226 8.098 8.098 8.109 7.802 8.246 106,413,428 8.0484 2.68%
2007-09-07 0 14.92 14.88 14.90 14.88 15.48 36,055,600 547,063,640 15.173 7.887 7.865 7.876 7.865 8.183 68,211,022 8.0202 -1.84%
2007-09-06 0 15.20 15.20 15.22 15.00 15.58 30,147,500 460,142,762 15.263 8.035 8.035 8.045 7.929 8.235 57,033,908 8.0679 -2.06%
2007-09-05 0 15.52 15.44 15.52 15.12 15.72 62,910,476 971,669,875 15.445 8.204 8.161 8.204 7.992 8.309 119,015,849 8.1642 4.16%
2007-09-04 0 14.90 14.86 14.90 14.88 15.44 27,544,388 418,130,762 15.180 7.876 7.855 7.876 7.865 8.161 52,109,266 8.0241 -1.19%
2007-09-03 0 15.08 15.10 15.14 14.82 15.50 27,544,931 418,311,920 15.187 7.971 7.982 8.003 7.834 8.193 52,110,293 8.0274 -1.82%
2007-08-31 0 15.36 15.38 15.40 14.38 15.40 51,314,650 770,800,290 15.021 8.119 8.130 8.140 7.601 8.140 97,078,532 7.9400 3.23%
2007-08-30 0 14.88 14.86 14.88 14.64 15.08 36,587,803 544,862,333 14.892 7.865 7.855 7.865 7.739 7.971 69,217,859 7.8717 3.48%
2007-08-29 0 14.38 14.34 14.40 13.70 14.48 41,747,400 589,671,409 14.125 7.601 7.580 7.612 7.242 7.654 78,978,933 7.4662 -2.71%
2007-08-28 0 14.78 14.76 14.78 14.42 15.02 46,234,110 685,058,802 14.817 7.813 7.802 7.813 7.622 7.939 87,467,020 7.8322 -0.54%
2007-08-27 0 14.86 14.86 14.88 14.56 15.00 69,975,425 1,034,204,611 14.780 7.855 7.855 7.865 7.696 7.929 132,381,523 7.8123 4.80%
2007-08-24 0 14.18 14.14 14.20 13.58 14.22 45,657,115 635,903,504 13.928 7.495 7.474 7.506 7.178 7.517 86,375,444 7.3621 -0.42%
2007-08-23 0 14.24 14.22 14.24 13.92 14.70 66,916,066 956,542,024 14.295 7.527 7.517 7.527 7.358 7.770 126,593,740 7.5560 3.34%
2007-08-22 0 13.78 13.74 13.78 13.38 13.88 39,048,400 533,495,268 13.662 7.284 7.263 7.284 7.073 7.337 73,872,887 7.2218 3.45%
2007-08-21 0 13.32 13.32 13.34 13.06 13.58 70,868,000 948,430,320 13.383 7.041 7.041 7.051 6.903 7.178 134,070,122 7.0741 4.72%
2007-08-20 0 12.72 12.68 12.70 12.22 12.92 73,991,753 931,945,705 12.595 6.724 6.703 6.713 6.459 6.829 139,979,728 6.6577 10.42%
2007-08-17 0 11.52 11.54 11.56 10.18 12.10 85,461,000 946,194,630 11.072 6.089 6.100 6.110 5.381 6.396 161,677,580 5.8524 -4.00%
2007-08-16 0 12.00 11.98 12.00 11.80 13.20 93,982,500 1,145,317,810 12.187 6.343 6.332 6.343 6.237 6.977 177,798,799 6.4417 -10.45%
2007-08-15 0 13.40 13.38 13.40 13.32 13.90 23,446,912 317,856,992 13.556 7.083 7.073 7.083 7.041 7.347 44,357,543 7.1658 -4.15%
2007-08-14 0 13.98 13.94 14.00 13.70 14.10 14,311,400 199,468,120 13.938 7.390 7.369 7.400 7.242 7.453 27,074,718 7.3673 1.60%
2007-08-13 0 13.76 13.76 13.80 13.68 14.20 27,930,727 388,701,002 13.917 7.273 7.273 7.295 7.231 7.506 52,840,153 7.3562 0.44%
2007-08-10 0 13.70 13.70 13.76 13.40 13.94 28,092,000 383,631,472 13.656 7.242 7.242 7.273 7.083 7.369 53,145,254 7.2185 -3.52%
2007-08-09 0 14.20 14.20 14.28 14.04 14.72 33,599,000 484,967,480 14.434 7.506 7.506 7.548 7.421 7.781 63,563,555 7.6296 0.00%
2007-08-08 0 14.20 14.18 14.20 13.36 14.62 61,254,000 865,772,760 14.134 7.506 7.495 7.506 7.062 7.728 115,882,080 7.4712 6.61%
2007-08-07 0 13.32 13.30 13.34 13.12 13.52 43,264,500 577,087,159 13.339 7.041 7.030 7.051 6.935 7.147 81,849,026 7.0506 2.94%
2007-08-06 0 12.94 12.84 12.94 12.62 13.30 35,637,500 462,797,790 12.986 6.840 6.787 6.840 6.671 7.030 67,420,048 6.8644 -6.23%
2007-08-03 0 13.80 13.82 13.86 13.36 14.06 17,933,923 246,232,061 13.730 7.295 7.305 7.326 7.062 7.432 33,927,912 7.2575 -0.29%
2007-08-02 0 13.84 13.80 13.84 13.06 14.60 31,722,100 435,503,732 13.729 7.316 7.295 7.316 6.903 7.717 60,012,782 7.2568 -2.67%
2007-08-01 0 14.22 14.22 14.24 14.00 14.60 37,175,800 530,500,288 14.270 7.517 7.517 7.527 7.400 7.717 70,330,248 7.5430 -4.05%
2007-07-31 0 14.82 14.82 14.86 14.54 14.92 38,596,443 567,743,446 14.710 7.834 7.834 7.855 7.686 7.887 73,017,862 7.7754 0.82%
2007-07-30 0 14.70 14.70 14.74 14.04 14.86 30,895,340 445,934,038 14.434 7.770 7.770 7.791 7.421 7.855 58,448,693 7.6295 1.66%
2007-07-27 0 14.46 14.42 14.44 13.90 14.62 48,415,924 696,618,048 14.388 7.643 7.622 7.633 7.347 7.728 91,594,639 7.6054 -3.60%
2007-07-26 0 15.00 15.00 15.02 14.86 15.54 34,025,000 517,079,664 15.197 7.929 7.929 7.939 7.855 8.214 64,369,474 8.0330 -2.22%
2007-07-25 0 15.34 15.30 15.34 15.04 15.50 40,884,200 624,019,172 15.263 8.109 8.087 8.109 7.950 8.193 77,345,906 8.0679 -1.03%
2007-07-24 0 15.50 15.52 15.54 15.30 15.56 28,239,991 436,232,104 15.447 8.193 8.204 8.214 8.087 8.225 53,425,228 8.1653 0.00%
2007-07-23 0 15.50 15.42 15.48 15.08 15.60 33,169,000 509,455,476 15.359 8.193 8.151 8.183 7.971 8.246 62,750,069 8.1188 1.84%
2007-07-20 0 15.22 15.06 15.10 14.98 15.60 139,887,500 2,156,568,410 15.416 8.045 7.961 7.982 7.918 8.246 264,643,199 8.1490 3.26%
2007-07-19 0 14.74 14.72 14.74 14.70 15.10 38,510,800 572,231,791 14.859 7.791 7.781 7.791 7.770 7.982 72,855,840 7.8543 -2.38%
2007-07-18 0 15.10 15.10 15.12 14.76 15.26 62,835,594 943,828,351 15.021 7.982 7.982 7.992 7.802 8.066 118,874,185 7.9397 -1.05%
2007-07-17 0 15.26 15.22 15.24 14.94 15.50 69,035,770 1,045,097,697 15.138 8.066 8.045 8.056 7.897 8.193 130,603,857 8.0020 1.87%
2007-07-16 0 14.98 14.98 15.00 14.92 15.64 91,350,845 1,389,107,695 15.206 7.918 7.918 7.929 7.887 8.267 172,820,158 8.0379 2.74%
2007-07-13 0 14.58 14.54 14.56 14.30 14.60 48,189,720 697,896,646 14.482 7.707 7.686 7.696 7.559 7.717 91,166,699 7.6552 2.82%
2007-07-12 0 14.18 14.18 14.20 14.04 14.82 60,786,689 873,848,474 14.376 7.495 7.495 7.506 7.421 7.834 114,998,008 7.5988 -2.61%
2007-07-11 0 14.56 14.56 14.58 14.52 14.90 60,421,226 888,662,834 14.708 7.696 7.696 7.707 7.675 7.876 114,306,614 7.7744 -4.08%
2007-07-10 0 15.18 15.14 15.18 14.60 15.26 30,802,000 460,632,540 14.955 8.024 8.003 8.024 7.717 8.066 58,272,110 7.9049 1.20%
2007-07-09 0 15.00 15.00 15.04 14.44 15.06 36,271,719 537,117,148 14.808 7.929 7.929 7.950 7.633 7.961 68,619,882 7.8274 5.19%
2007-07-06 0 14.26 14.34 14.36 13.60 14.78 42,538,000 601,423,480 14.138 7.538 7.580 7.591 7.189 7.813 80,474,613 7.4735 3.03%
2007-07-05 0 13.84 13.80 13.84 13.46 14.10 64,634,150 887,384,172 13.729 7.316 7.295 7.316 7.115 7.453 122,276,745 7.2572 8.46%
2007-07-04 0 12.76 12.76 12.78 12.40 12.90 39,693,400 503,496,320 12.685 6.745 6.745 6.755 6.555 6.819 75,093,117 6.7050 3.40%
2007-07-03 0 12.34 12.30 12.34 12.10 12.44 44,584,500 548,105,350 12.294 6.523 6.502 6.523 6.396 6.576 84,346,240 6.4983 5.29%
2007-06-29 0 11.72 11.70 11.72 11.64 11.92 29,820,000 352,362,393 11.816 6.195 6.184 6.195 6.153 6.301 56,414,334 6.2460 -0.68%
2007-06-28 0 11.80 11.76 11.78 11.52 11.86 53,121,000 620,152,775 11.674 6.237 6.216 6.227 6.089 6.269 100,495,837 6.1709 2.25%
2007-06-27 0 11.54 11.52 11.54 11.04 11.56 33,550,177 376,200,636 11.213 6.100 6.089 6.100 5.836 6.110 63,471,191 5.9271 1.76%
2007-06-26 0 11.34 11.32 11.34 11.10 11.90 64,469,000 731,667,560 11.349 5.994 5.984 5.994 5.867 6.290 121,964,310 5.9990 -5.03%
2007-06-25 0 11.94 11.94 11.96 11.88 12.56 53,094,077 641,869,715 12.089 6.311 6.311 6.322 6.280 6.639 100,444,903 6.3903 -5.09%
2007-06-22 0 12.58 12.58 12.60 12.36 12.78 27,253,559 341,698,316 12.538 6.650 6.650 6.660 6.533 6.755 51,559,067 6.6273 -0.79%
2007-06-21 0 12.68 12.68 12.70 11.94 12.76 45,353,077 561,744,501 12.386 6.703 6.703 6.713 6.311 6.745 85,800,256 6.5471 5.32%
2007-06-20 0 12.04 12.04 12.08 11.96 12.70 47,195,456 575,939,852 12.203 6.364 6.364 6.385 6.322 6.713 89,285,722 6.4505 -1.31%
2007-06-18 0 12.20 12.16 12.20 11.90 12.88 52,512,000 648,219,328 12.344 6.449 6.428 6.449 6.290 6.808 99,343,713 6.5250 2.18%
2007-06-15 0 11.94 11.90 11.92 11.30 12.00 36,580,849 429,839,648 11.750 6.311 6.290 6.301 5.973 6.343 69,204,703 6.2111 4.19%
2007-06-14 0 11.46 11.40 11.42 10.60 11.54 36,747,675 412,371,934 11.222 6.058 6.026 6.036 5.603 6.100 69,520,309 5.9317 6.51%
2007-06-13 0 10.76 10.80 10.82 10.50 10.90 20,628,000 220,786,833 10.703 5.688 5.709 5.719 5.550 5.762 39,024,644 5.6576 -0.19%
2007-06-12 0 10.78 10.72 10.76 10.60 10.96 26,649,000 287,080,174 10.773 5.698 5.666 5.688 5.603 5.793 50,415,345 5.6943 1.13%
2007-06-11 0 10.66 10.66 10.68 10.12 10.74 33,611,527 354,421,489 10.545 5.635 5.635 5.645 5.349 5.677 63,587,254 5.5738 5.96%
2007-06-08 0 10.06 10.06 10.08 10.02 10.20 46,869,900 473,170,002 10.095 5.318 5.318 5.328 5.296 5.392 88,669,826 5.3363 -2.90%
2007-06-07 0 10.36 10.38 10.40 10.26 10.50 15,668,000 162,803,600 10.391 5.476 5.487 5.497 5.423 5.550 29,641,173 5.4925 -1.15%
2007-06-06 0 10.48 10.48 10.50 10.16 10.60 21,392,000 224,271,440 10.484 5.540 5.540 5.550 5.370 5.603 40,470,001 5.5417 -0.57%
2007-06-05 0 10.54 10.52 10.54 10.08 10.86 28,786,608 300,694,962 10.446 5.571 5.561 5.571 5.328 5.740 54,459,334 5.5215 -0.57%
2007-06-04 0 10.60 10.60 10.68 10.38 10.82 36,250,233 384,701,954 10.612 5.603 5.603 5.645 5.487 5.719 68,579,234 5.6096 0.76%
2007-06-01 0 10.52 10.50 10.52 10.24 10.62 35,799,000 374,866,880 10.471 5.561 5.550 5.561 5.413 5.614 67,725,579 5.5351 4.37%
2007-05-31 0 10.08 10.00 10.08 9.560 10.20 60,988,850 606,756,996 9.9487 5.328 5.286 5.328 5.053 5.392 115,380,462 5.2587 5.55%
2007-05-30 0 9.550 9.540 9.560 9.080 9.600 52,031,885 481,828,938 9.2603 5.048 5.043 5.053 4.800 5.074 98,435,418 4.8949 1.06%
2007-05-29 0 9.450 9.450 9.460 8.970 9.500 49,707,000 462,410,500 9.3027 4.995 4.995 5.000 4.741 5.022 94,037,133 4.9173 4.88%
2007-05-28 0 9.010 9.010 9.020 9.000 9.290 29,885,000 271,089,095 9.0711 4.763 4.763 4.768 4.757 4.911 56,537,303 4.7949 -1.74%
2007-05-25 0 9.170 9.170 9.180 8.860 9.340 46,596,153 425,420,729 9.1300 4.847 4.847 4.852 4.683 4.937 88,151,943 4.8260 -1.08%
2007-05-23 0 9.270 9.260 9.270 8.800 9.440 45,939,300 426,129,525 9.2759 4.900 4.895 4.900 4.652 4.990 86,909,290 4.9032 3.69%
2007-05-22 0 8.940 8.940 8.950 8.780 9.030 25,780,000 229,469,294 8.9011 4.726 4.726 4.731 4.641 4.773 48,771,346 4.7050 0.79%
2007-05-21 0 8.870 8.860 8.870 8.670 8.980 28,468,700 250,760,654 8.8083 4.689 4.683 4.689 4.583 4.747 53,857,906 4.6560 0.80%
2007-05-18 0 8.800 8.800 8.810 8.580 8.850 28,531,000 249,656,300 8.7504 4.652 4.652 4.657 4.535 4.678 53,975,767 4.6253 0.00%
2007-05-17 0 8.800 8.780 8.800 8.680 8.870 33,073,000 290,109,046 8.7718 4.652 4.641 4.652 4.588 4.689 62,568,453 4.6367 1.73%
2007-05-16 0 8.650 8.650 8.700 8.580 8.770 18,274,000 158,778,920 8.6888 4.572 4.572 4.599 4.535 4.636 34,571,279 4.5928 0.12%
2007-05-15 0 8.640 8.640 8.650 8.540 8.890 25,917,000 225,484,810 8.7003 4.567 4.567 4.572 4.514 4.699 49,030,527 4.5989 -1.03%
2007-05-14 0 8.730 8.740 8.750 8.450 8.980 39,681,166 346,345,998 8.7282 4.615 4.620 4.625 4.467 4.747 75,069,972 4.6136 5.31%
2007-05-11 0 8.290 8.270 8.280 8.200 8.390 15,071,000 125,289,810 8.3133 4.382 4.371 4.377 4.334 4.435 28,511,752 4.3943 -2.01%
2007-05-10 0 8.460 8.450 8.460 8.350 8.500 11,593,000 97,794,760 8.4357 4.472 4.467 4.472 4.414 4.493 21,931,971 4.4590 -0.47%
2007-05-09 0 8.500 8.500 8.510 8.400 8.550 15,046,344 127,695,363 8.4868 4.493 4.493 4.498 4.440 4.519 28,465,107 4.4860 -0.35%
2007-05-08 0 8.530 8.530 8.540 8.310 8.550 29,316,000 247,122,840 8.4296 4.509 4.509 4.514 4.393 4.519 55,460,853 4.4558 0.83%
2007-05-07 0 8.460 8.460 8.470 8.440 8.550 33,145,200 281,497,130 8.4928 4.472 4.472 4.477 4.461 4.519 62,705,043 4.4892 0.48%
2007-05-04 0 8.420 8.410 8.420 8.220 8.420 55,903,000 466,829,925 8.3507 4.451 4.445 4.451 4.345 4.451 105,758,904 4.4141 2.31%
2007-05-03 0 8.230 8.240 8.250 7.880 8.370 64,758,070 526,184,005 8.1254 4.350 4.356 4.361 4.165 4.424 122,511,181 4.2950 5.78%
2007-05-02 0 7.780 7.770 7.780 7.680 7.880 30,877,313 240,356,348 7.7842 4.112 4.107 4.112 4.060 4.165 58,414,589 4.1147 0.13%
2007-04-30 0 7.770 7.760 7.770 7.450 7.850 60,205,917 456,629,596 7.5845 4.107 4.102 4.107 3.938 4.149 113,899,287 4.0091 -1.40%
2007-04-27 0 7.880 7.860 7.870 7.850 8.120 40,097,000 318,134,930 7.9341 4.165 4.155 4.160 4.149 4.292 75,856,659 4.1939 -3.19%
2007-04-26 0 8.140 8.130 8.140 8.100 8.330 22,318,682 182,828,660 8.1917 4.303 4.297 4.303 4.282 4.403 42,223,125 4.3301 -1.57%
2007-04-25 0 8.270 8.270 8.280 8.220 8.500 19,189,000 159,610,130 8.3178 4.371 4.371 4.377 4.345 4.493 36,302,303 4.3967 -2.01%
2007-04-24 0 8.440 8.400 8.440 8.250 8.600 16,855,000 143,022,310 8.4855 4.461 4.440 4.461 4.361 4.546 31,886,774 4.4853 -1.29%
2007-04-23 0 8.550 8.500 8.580 8.450 8.680 25,611,100 218,567,592 8.5341 4.519 4.493 4.535 4.467 4.588 48,451,816 4.5110 2.03%
2007-04-20 0 8.380 8.340 8.390 8.010 8.390 29,134,330 239,323,902 8.2145 4.430 4.408 4.435 4.234 4.435 55,117,164 4.3421 4.88%
2007-04-19 0 7.990 7.990 8.000 7.830 8.200 54,022,000 429,834,060 7.9566 4.223 4.223 4.229 4.139 4.334 102,200,374 4.2058 -5.11%
2007-04-18 0 8.420 8.420 8.430 8.300 8.600 48,421,100 409,237,892 8.4516 4.451 4.451 4.456 4.387 4.546 91,604,431 4.4674 -2.55%
2007-04-17 0 8.640 8.630 8.660 8.560 8.710 37,350,748 321,977,615 8.6204 4.567 4.562 4.578 4.525 4.604 70,661,220 4.5566 0.70%
2007-04-16 0 8.580 8.580 8.600 8.510 8.700 35,470,000 305,666,098 8.6176 4.535 4.535 4.546 4.498 4.599 67,103,167 4.5552 -0.23%
2007-04-13 0 8.600 8.600 8.610 8.550 8.690 26,706,000 230,021,070 8.6131 4.546 4.546 4.551 4.519 4.593 50,523,179 4.5528 0.58%
2007-04-12 0 8.550 8.540 8.560 8.470 8.700 51,433,000 441,831,215 8.5904 4.519 4.514 4.525 4.477 4.599 97,302,430 4.5408 -1.84%
2007-04-11 0 8.710 8.710 8.740 8.640 8.880 53,123,000 462,368,580 8.7037 4.604 4.604 4.620 4.567 4.694 100,499,620 4.6007 -1.25%
2007-04-10 0 8.820 8.840 8.860 8.640 8.850 43,328,102 378,833,346 8.7434 4.662 4.673 4.683 4.567 4.678 81,969,350 4.6216 3.52%
2007-04-04 0 8.520 8.530 8.540 8.380 8.690 37,717,000 321,620,770 8.5272 4.504 4.509 4.514 4.430 4.593 71,354,106 4.5074 -0.35%
2007-04-03 0 8.550 8.560 8.570 8.330 8.590 59,312,000 502,607,707 8.4740 4.519 4.525 4.530 4.403 4.541 112,208,149 4.4792 3.51%
2007-04-02 0 8.260 8.250 8.270 8.160 8.380 28,135,500 232,752,611 8.2726 4.366 4.361 4.371 4.313 4.430 53,227,549 4.3728 -1.08%
2007-03-30 0 8.350 8.330 8.350 8.000 8.380 71,515,100 587,986,655 8.2219 4.414 4.403 4.414 4.229 4.430 135,294,325 4.3460 4.64%
2007-03-29 0 7.980 7.980 7.990 7.890 8.080 55,240,700 442,592,956 8.0121 4.218 4.218 4.223 4.171 4.271 104,505,946 4.2351 -0.13%
2007-03-28 0 7.990 7.970 7.980 7.940 8.300 79,532,000 643,417,470 8.0900 4.223 4.213 4.218 4.197 4.387 150,460,927 4.2763 -0.99%
2007-03-27 0 8.070 8.070 8.080 7.670 8.080 57,759,000 454,567,500 7.8701 4.266 4.266 4.271 4.054 4.271 109,270,139 4.1600 3.99%
2007-03-26 0 7.760 7.750 7.760 7.700 7.780 25,929,400 201,088,736 7.7552 4.102 4.097 4.102 4.070 4.112 49,053,985 4.0993 0.65%
2007-03-23 0 7.710 7.710 7.720 7.600 7.770 28,230,508 217,241,007 7.6953 4.075 4.075 4.081 4.017 4.107 53,407,288 4.0676 0.13%
2007-03-22 0 7.700 7.670 7.680 7.620 7.760 44,416,000 341,413,180 7.6867 4.070 4.054 4.060 4.028 4.102 84,027,467 4.0631 2.12%
2007-03-21 0 7.540 7.520 7.530 7.360 7.590 19,275,900 144,670,889 7.5053 3.986 3.975 3.980 3.890 4.012 36,466,702 3.9672 1.34%
2007-03-20 0 7.440 7.450 7.480 7.420 7.700 40,184,000 304,218,724 7.5706 3.933 3.938 3.954 3.922 4.070 76,021,248 4.0018 -1.72%
2007-03-19 0 7.570 7.560 7.570 7.510 7.750 53,378,000 407,349,020 7.6314 4.001 3.996 4.001 3.970 4.097 100,982,037 4.0339 0.26%
2007-03-16 0 7.550 7.530 7.540 7.060 7.680 124,087,600 924,700,516 7.4520 3.991 3.980 3.986 3.732 4.060 234,752,493 3.9390 5.45%
2007-03-15 0 7.160 7.150 7.160 7.000 7.210 56,397,700 400,573,765 7.1027 3.785 3.779 3.785 3.700 3.811 106,694,792 3.7544 4.99%
2007-03-14 0 6.820 6.820 6.830 6.730 6.900 45,657,500 311,221,030 6.8164 3.605 3.605 3.610 3.557 3.647 86,376,173 3.6031 -3.94%
2007-03-13 0 7.100 7.080 7.100 6.910 7.200 39,926,000 284,190,060 7.1179 3.753 3.742 3.753 3.653 3.806 75,533,156 3.7625 0.85%
2007-03-12 0 7.040 7.000 7.010 6.850 7.050 22,013,000 152,681,540 6.9360 3.721 3.700 3.705 3.621 3.727 41,644,827 3.6663 2.62%
2007-03-09 0 6.860 6.840 6.860 6.790 7.000 46,512,853 321,011,010 6.9016 3.626 3.616 3.626 3.589 3.700 87,994,354 3.6481 -0.44%
2007-03-08 0 6.890 6.870 6.880 6.610 6.950 42,924,748 293,680,421 6.8418 3.642 3.631 3.637 3.494 3.674 81,206,274 3.6165 3.14%
2007-03-07 0 6.680 6.670 6.680 6.630 6.900 50,647,457 341,880,853 6.7502 3.531 3.526 3.531 3.505 3.647 95,816,317 3.5681 1.67%
2007-03-06 0 6.570 6.530 6.540 6.420 6.700 71,499,700 467,242,420 6.5349 3.473 3.452 3.457 3.394 3.542 135,265,190 3.4543 2.66%
2007-03-05 0 6.400 6.420 6.430 5.900 6.600 110,934,000 703,218,443 6.3391 3.383 3.394 3.399 3.119 3.489 209,868,134 3.3508 -5.33%
2007-03-02 0 6.760 6.720 6.730 6.650 7.150 70,043,350 483,570,957 6.9039 3.573 3.552 3.557 3.515 3.779 132,510,026 3.6493 -5.06%
2007-03-01 0 7.120 7.120 7.130 7.090 7.350 34,372,000 248,597,460 7.2326 3.764 3.764 3.769 3.748 3.885 65,025,939 3.8231 -2.33%
2007-02-28 0 7.290 7.270 7.280 6.620 7.350 105,644,500 753,997,433 7.1371 3.853 3.843 3.848 3.499 3.885 199,861,306 3.7726 -2.54%
2007-02-27 0 7.480 7.450 7.460 7.260 7.830 164,847,000 1,238,136,620 7.5108 3.954 3.938 3.943 3.838 4.139 311,862,299 3.9701 -1.32%
2007-02-26 0 7.580 7.570 7.580 7.300 7.610 123,900,900 915,093,029 7.3857 4.007 4.001 4.007 3.859 4.023 234,399,289 3.9040 9.22%
2007-02-23 0 6.940 6.900 6.950 6.730 6.990 41,783,682 287,272,546 6.8752 3.668 3.647 3.674 3.557 3.695 79,047,572 3.6342 0.73%
2007-02-22 0 6.890 6.870 6.880 6.750 6.910 35,836,200 244,772,940 6.8303 3.642 3.631 3.637 3.568 3.653 67,795,955 3.6104 2.23%
2007-02-21 0 6.740 6.720 6.740 6.490 6.760 50,512,624 337,268,750 6.6769 3.563 3.552 3.563 3.431 3.573 95,561,236 3.5293 3.85%
2007-02-16 0 6.490 6.460 6.480 6.440 6.550 37,283,000 242,147,780 6.4949 3.431 3.415 3.425 3.404 3.462 70,533,052 3.4331 -0.76%
2007-02-15 0 6.540 6.540 6.550 6.360 6.570 65,736,000 427,327,810 6.5007 3.457 3.457 3.462 3.362 3.473 124,361,257 3.4362 2.83%
2007-02-14 0 6.360 6.350 6.360 6.230 6.380 42,428,000 267,694,850 6.3094 3.362 3.357 3.362 3.293 3.372 80,266,512 3.3351 2.25%
2007-02-13 0 6.220 6.210 6.220 6.110 6.290 37,395,000 232,313,212 6.2124 3.288 3.283 3.288 3.230 3.325 70,744,937 3.2838 -0.16%
2007-02-12 0 6.230 6.240 6.250 6.170 6.350 24,280,000 151,796,540 6.2519 3.293 3.298 3.304 3.261 3.357 45,933,603 3.3047 -0.48%
2007-02-09 0 6.260 6.240 6.280 6.210 6.300 21,131,000 132,255,570 6.2588 3.309 3.298 3.320 3.283 3.330 39,976,234 3.3084 -0.32%
2007-02-08 0 6.280 6.260 6.270 6.170 6.290 18,215,200 113,736,020 6.2440 3.320 3.309 3.314 3.261 3.325 34,460,040 3.3005 0.96%
2007-02-07 0 6.220 6.200 6.210 6.100 6.340 29,168,000 182,555,148 6.2587 3.288 3.277 3.283 3.224 3.351 55,180,862 3.3083 1.30%
2007-02-06 0 6.140 6.130 6.140 6.110 6.240 15,709,000 97,017,420 6.1759 3.246 3.240 3.246 3.230 3.298 29,718,738 3.2645 -0.81%
2007-02-05 0 6.190 6.180 6.190 6.090 6.270 31,996,500 198,134,968 6.1924 3.272 3.267 3.272 3.219 3.314 60,531,900 3.2732 0.65%
2007-02-02 0 6.150 6.160 6.170 5.980 6.180 74,923,000 457,389,430 6.1048 3.251 3.256 3.261 3.161 3.267 141,741,488 3.2269 4.24%
2007-02-01 0 5.900 5.900 5.920 5.750 5.970 37,025,000 218,065,120 5.8897 3.119 3.119 3.129 3.039 3.156 70,044,961 3.1132 -0.17%
2007-01-31 0 5.910 5.910 5.920 5.860 6.060 39,324,000 234,458,220 5.9622 3.124 3.124 3.129 3.098 3.203 74,394,275 3.1516 -1.66%
2007-01-30 0 6.010 6.000 6.010 5.900 6.080 27,244,000 162,887,125 5.9788 3.177 3.172 3.177 3.119 3.214 51,540,983 3.1603 -0.33%
2007-01-29 0 6.030 6.010 6.040 6.000 6.160 36,601,500 222,304,130 6.0736 3.187 3.177 3.193 3.172 3.256 69,243,771 3.2105 0.00%
2007-01-26 0 6.030 6.040 6.050 5.940 6.070 88,106,000 529,153,880 6.0059 3.187 3.193 3.198 3.140 3.209 166,681,467 3.1746 -2.90%
2007-01-25 0 6.210 6.200 6.210 6.110 6.500 68,179,000 427,370,704 6.2684 3.283 3.277 3.283 3.230 3.436 128,982,995 3.3134 -4.46%
2007-01-24 0 6.500 6.500 6.510 6.420 6.720 79,980,200 526,589,380 6.5840 3.436 3.436 3.441 3.394 3.552 151,308,844 3.4802 -0.15%
2007-01-23 0 6.510 6.540 6.550 6.210 6.540 92,058,000 583,980,770 6.3436 3.441 3.457 3.462 3.283 3.457 174,157,974 3.3532 0.93%
2007-01-22 0 6.450 6.440 6.450 6.440 6.890 87,676,000 578,647,814 6.5998 3.409 3.404 3.409 3.404 3.642 165,867,980 3.4886 -3.15%
2007-01-19 0 6.660 6.650 6.660 6.200 6.700 114,235,000 748,399,280 6.5514 3.520 3.515 3.520 3.277 3.542 216,113,061 3.4630 6.39%
2007-01-18 0 6.260 6.260 6.270 5.900 6.270 142,736,500 871,155,110 6.1032 3.309 3.309 3.314 3.119 3.314 270,033,019 3.2261 8.12%
2007-01-17 0 5.790 5.790 5.800 5.600 5.850 86,688,800 501,440,624 5.7844 3.061 3.061 3.066 2.960 3.092 164,000,367 3.0576 1.94%
2007-01-16 0 5.680 5.670 5.680 5.550 5.740 135,884,000 770,938,890 5.6735 3.002 2.997 3.002 2.934 3.034 257,069,262 2.9990 2.71%
2007-01-15 0 5.530 5.520 5.530 5.460 5.600 78,131,600 432,665,912 5.5377 2.923 2.918 2.923 2.886 2.960 147,811,610 2.9271 1.84%
2007-01-12 0 5.430 5.420 5.430 5.160 5.440 164,095,000 879,347,048 5.3588 2.870 2.865 2.870 2.728 2.876 310,439,644 2.8326 6.47%
2007-01-11 0 5.100 5.100 5.120 5.090 5.190 55,597,000 285,218,430 5.1301 2.696 2.696 2.706 2.691 2.743 105,180,005 2.7117 0.00%
2007-01-10 0 5.100 5.090 5.100 5.060 5.230 93,769,000 480,876,450 5.1283 2.696 2.691 2.696 2.675 2.765 177,394,893 2.7108 -3.23%
2007-01-09 0 5.270 5.250 5.280 5.220 5.410 133,937,000 712,780,940 5.3218 2.786 2.775 2.791 2.759 2.860 253,385,872 2.8130 1.54%
2007-01-08 0 5.190 5.180 5.190 5.060 5.210 71,950,000 371,598,650 5.1647 2.743 2.738 2.743 2.675 2.754 136,117,081 2.7300 0.58%
2007-01-05 0 5.160 5.150 5.160 5.070 5.230 112,653,000 580,532,570 5.1533 2.728 2.722 2.728 2.680 2.765 213,120,188 2.7240 -0.19%
2007-01-04 0 5.170 5.170 5.180 5.140 5.550 146,257,400 789,160,851 5.3957 2.733 2.733 2.738 2.717 2.934 276,693,959 2.8521 -5.48%
2007-01-03 0 5.470 5.460 5.470 5.180 5.470 131,060,500 699,551,325 5.3376 2.891 2.886 2.891 2.738 2.891 247,944,026 2.8214 5.39%
2007-01-02 0 5.190 5.180 5.190 5.080 5.220 63,677,000 329,476,584 5.1742 2.743 2.738 2.743 2.685 2.759 120,465,981 2.7350 2.77%
2006-12-29 0 5.050 5.060 5.070 5.030 5.150 57,942,000 293,603,650 5.0672 2.669 2.675 2.680 2.659 2.722 109,616,343 2.6785 -1.37%
2006-12-28 0 5.120 5.090 5.100 5.020 5.180 100,384,899 510,862,696 5.0890 2.706 2.691 2.696 2.654 2.738 189,911,041 2.6900 -1.35%
2006-12-27 0 5.190 5.180 5.190 5.100 5.310 92,603,620 481,764,539 5.2024 2.743 2.738 2.743 2.696 2.807 175,190,194 2.7500 1.96%
2006-12-22 0 5.090 5.090 5.100 4.980 5.150 132,944,000 673,081,948 5.0629 2.691 2.691 2.696 2.632 2.722 251,507,286 2.6762 2.21%
2006-12-21 0 4.980 4.970 4.980 4.820 5.040 178,085,867 882,694,754 4.9566 2.632 2.627 2.632 2.548 2.664 336,907,969 2.6200 -0.60%
2006-12-20 0 5.010 5.010 5.020 4.550 5.070 592,669,626 2,890,962,810 4.8779 2.648 2.648 2.654 2.405 2.680 1,121,229,457 2.5784 9.87%
2006-12-19 0 4.560 4.550 4.560 4.400 4.600 1,378,660,000 6,228,720,810 4.5180 2.410 2.405 2.410 2.326 2.432 2,608,188,669 2.3881

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