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
2026-09-22 0 10.68 10.68 10.69 10.51 10.80 12,442,000 132,236,310 10.628 10.68 10.68 10.69 10.51 10.80 12,442,000 10.628 -1.39%
2026-09-21 0 10.83 10.83 10.84 10.38 10.92 24,918,577 267,695,479 10.743 10.83 10.83 10.84 10.38 10.92 24,918,577 10.743 3.24%
2026-09-18 0 10.49 10.49 10.50 10.45 10.71 14,514,016 152,580,080 10.513 10.49 10.49 10.50 10.45 10.71 14,514,016 10.513 -1.69%
2026-09-17 0 10.67 10.65 10.67 10.52 10.95 18,200,487 193,520,580 10.633 10.67 10.65 10.67 10.52 10.95 18,200,487 10.633 -2.56%
2026-09-16 0 10.95 10.94 10.95 10.71 11.05 13,173,400 143,545,433 10.897 10.95 10.94 10.95 10.71 11.05 13,173,400 10.897 -0.82%
2026-09-15 0 11.04 11.03 11.04 10.83 11.08 24,823,000 271,673,444 10.944 11.04 11.03 11.04 10.83 11.08 24,823,000 10.944 0.64%
2026-09-14 0 10.97 10.96 10.97 10.91 11.17 12,624,213 138,522,046 10.973 10.97 10.96 10.97 10.91 11.17 12,624,213 10.973 -1.53%
2026-09-11 0 11.14 11.14 11.15 11.12 11.43 16,131,388 181,326,583 11.241 11.14 11.14 11.15 11.12 11.43 16,131,388 11.241 -2.11%
2026-09-10 0 11.38 11.37 11.38 11.30 11.62 10,265,389 116,751,543 11.373 11.38 11.37 11.38 11.30 11.62 10,265,389 11.373 -1.64%
2026-09-09 0 11.57 11.56 11.58 11.28 11.69 17,806,000 205,690,095 11.552 11.57 11.56 11.58 11.28 11.69 17,806,000 11.552 1.40%
2026-09-08 0 11.41 11.40 11.41 11.05 11.47 17,824,671 201,928,293 11.329 11.41 11.40 11.41 11.05 11.47 17,824,671 11.329 3.26%
2026-09-07 0 11.05 11.04 11.05 10.88 11.47 21,918,637 240,919,285 10.992 11.05 11.04 11.05 10.88 11.47 21,918,637 10.992 -2.21%
2026-09-04 0 11.30 11.29 11.30 11.03 11.40 19,255,900 216,400,081 11.238 11.30 11.29 11.30 11.03 11.40 19,255,900 11.238 0.65%
2026-09-03 0 11.44 11.44 11.45 11.34 11.83 21,743,631 249,493,421 11.474 11.23 11.23 11.24 11.13 11.61 22,155,562 11.261 -2.14%
2026-09-02 0 11.69 11.67 11.69 11.40 12.11 20,127,679 233,500,146 11.601 11.47 11.45 11.47 11.19 11.88 20,508,996 11.385 -2.01%
2026-09-01 0 11.93 11.93 11.94 11.91 12.33 15,692,568 189,925,208 12.103 11.71 11.71 11.72 11.69 12.10 15,989,862 11.878 -1.65%
2026-08-31 0 12.13 12.12 12.13 11.94 12.30 31,750,599 386,134,393 12.161 11.90 11.89 11.90 11.72 12.07 32,352,111 11.935 1.25%
2026-08-28 0 11.98 11.98 11.99 11.71 12.07 15,198,614 181,326,730 11.930 11.76 11.76 11.77 11.49 11.85 15,486,550 11.709 1.01%
2026-08-27 0 11.86 11.86 11.87 11.58 11.93 20,328,020 240,460,791 11.829 11.64 11.64 11.65 11.36 11.71 20,713,132 11.609 2.33%
2026-08-26 0 11.59 11.57 11.59 11.44 11.69 7,266,000 84,250,553 11.595 11.37 11.35 11.37 11.23 11.47 7,403,654 11.380 -0.43%
2026-08-25 0 11.64 11.63 11.64 11.48 11.80 21,060,298 245,168,694 11.641 11.42 11.41 11.42 11.27 11.58 21,459,283 11.425 0.95%
2026-08-24 0 11.53 11.53 11.54 11.30 11.65 20,700,047 238,809,689 11.537 11.32 11.32 11.33 11.09 11.43 21,092,207 11.322 3.04%
2026-08-21 0 11.19 11.19 11.20 11.08 11.40 23,578,500 263,829,719 11.189 10.98 10.98 10.99 10.87 11.19 24,025,192 10.981 -0.18%
2026-08-20 0 11.21 11.20 11.21 11.11 11.46 7,279,114 81,807,788 11.239 11.00 10.99 11.00 10.90 11.25 7,417,016 11.030 -0.44%
2026-08-19 0 11.26 11.25 11.26 11.14 11.38 11,557,228 130,225,168 11.268 11.05 11.04 11.05 10.93 11.17 11,776,178 11.058 -0.18%
2026-08-18 0 11.28 11.28 11.30 11.07 11.40 11,654,375 131,954,304 11.322 11.07 11.07 11.09 10.86 11.19 11,875,166 11.112 1.90%
2026-08-17 0 11.07 11.07 11.08 10.99 11.20 8,475,000 94,301,032 11.127 10.86 10.86 10.87 10.79 10.99 8,635,558 10.920 0.82%
2026-08-14 0 10.98 10.98 10.99 10.71 11.04 10,273,305 112,358,302 10.937 10.78 10.78 10.79 10.51 10.83 10,467,932 10.734 1.57%
2026-08-13 0 10.81 10.81 10.82 10.73 10.95 6,805,032 73,636,210 10.821 10.61 10.61 10.62 10.53 10.75 6,933,953 10.620 -1.10%
2026-08-12 0 10.93 10.92 10.93 10.89 11.24 7,841,233 86,287,276 11.004 10.73 10.72 10.73 10.69 11.03 7,989,784 10.800 -2.41%
2026-08-11 0 11.20 11.19 11.20 11.09 11.41 8,040,377 90,076,218 11.203 10.99 10.98 10.99 10.88 11.20 8,192,701 10.995 -0.27%
2026-08-10 0 11.23 11.23 11.26 10.82 11.32 17,922,705 200,608,735 11.193 11.02 11.02 11.05 10.62 11.11 18,262,249 10.985 4.56%
2026-08-07 0 10.74 10.74 10.75 10.60 10.89 9,609,485 102,978,536 10.716 10.54 10.54 10.55 10.40 10.69 9,791,536 10.517 -0.09%
2026-08-06 0 10.75 10.75 10.76 10.36 10.92 17,860,110 191,432,152 10.718 10.55 10.55 10.56 10.17 10.72 18,198,468 10.519 2.97%
2026-08-05 0 10.44 10.44 10.45 10.28 10.52 10,773,498 112,296,780 10.423 10.25 10.25 10.26 10.09 10.32 10,977,601 10.230 -0.29%
2026-08-04 0 10.47 10.46 10.47 10.34 10.64 9,960,091 104,030,506 10.445 10.28 10.27 10.28 10.15 10.44 10,148,784 10.251 -0.48%
2026-08-03 0 10.52 10.52 10.53 10.44 10.71 12,497,024 131,493,847 10.522 10.32 10.32 10.33 10.25 10.51 12,733,779 10.326 -1.77%
2026-07-31 0 10.71 10.69 10.71 10.57 10.78 9,727,980 103,965,601 10.687 10.51 10.49 10.51 10.37 10.58 9,912,276 10.489 -2.01%
2026-07-30 0 10.93 10.90 10.93 10.78 10.98 7,290,330 79,336,808 10.882 10.73 10.70 10.73 10.58 10.78 7,428,445 10.680 0.64%
2026-07-29 0 10.86 10.83 10.86 10.63 10.94 9,299,337 100,473,068 10.804 10.66 10.63 10.66 10.43 10.74 9,475,512 10.603 1.40%
2026-07-28 0 10.71 10.70 10.72 10.61 10.90 17,380,000 186,265,625 10.717 10.51 10.50 10.52 10.41 10.70 17,709,262 10.518 -0.83%
2026-07-27 0 10.80 10.78 10.80 10.54 10.89 17,907,599 193,158,722 10.786 10.60 10.58 10.60 10.34 10.69 18,246,857 10.586 -1.46%
2026-07-24 0 10.96 10.95 10.96 10.88 11.29 17,772,170 195,398,552 10.995 10.76 10.75 10.76 10.68 11.08 18,108,862 10.790 -1.88%
2026-07-23 0 11.17 11.16 11.17 10.91 11.28 29,312,158 327,113,538 11.160 10.96 10.95 10.96 10.71 11.07 29,867,474 10.952 2.38%
2026-07-22 0 10.91 10.90 10.91 10.60 10.91 22,698,093 245,522,265 10.817 10.71 10.70 10.71 10.40 10.71 23,128,106 10.616 3.31%
2026-07-21 0 10.56 10.55 10.56 10.49 10.78 19,855,969 209,897,339 10.571 10.36 10.35 10.36 10.29 10.58 20,232,138 10.374 -2.22%
2026-07-20 0 10.80 10.79 10.81 10.10 10.97 55,999,100 602,038,116 10.751 10.60 10.59 10.61 9.912 10.77 57,059,997 10.551 8.22%
2026-07-17 0 9.980 9.970 9.980 9.810 10.12 18,648,000 184,643,609 9.9015 9.794 9.785 9.794 9.628 9.932 19,001,284 9.7174 -0.50%
2026-07-16 0 10.03 10.03 10.04 9.930 10.23 22,034,400 220,917,342 10.026 9.844 9.844 9.853 9.745 10.04 22,451,839 9.8396 -1.96%
2026-07-15 0 10.23 10.22 10.23 10.05 10.29 21,831,522 222,612,107 10.197 10.04 10.03 10.04 9.863 10.10 22,245,118 10.007 -0.10%
2026-07-14 0 10.24 10.23 10.24 9.980 10.27 18,575,730 188,475,148 10.146 10.05 10.04 10.05 9.794 10.08 18,927,645 9.9577 2.81%
2026-07-13 0 9.960 9.950 9.960 9.800 10.15 23,888,454 237,170,199 9.9282 9.775 9.765 9.775 9.618 9.961 24,341,018 9.7436 0.40%
2026-07-10 0 9.920 9.920 9.930 9.830 10.01 15,297,225 151,559,343 9.9076 9.736 9.736 9.745 9.647 9.824 15,587,029 9.7234 -0.70%
2026-07-09 0 9.990 9.980 9.990 9.940 10.25 9,987,883 100,259,434 10.038 9.804 9.794 9.804 9.755 10.06 10,177,102 9.8515 -1.38%
2026-07-08 0 10.13 10.12 10.13 10.01 10.24 10,462,000 105,914,277 10.124 9.942 9.932 9.942 9.824 10.05 10,660,201 9.9355 0.50%
2026-07-07 0 10.08 10.05 10.08 9.870 10.29 11,204,407 111,829,196 9.9808 9.893 9.863 9.893 9.686 10.10 11,416,673 9.7953 -1.85%
2026-07-06 0 10.27 10.26 10.27 9.950 10.34 13,192,320 134,323,925 10.182 10.08 10.07 10.08 9.765 10.15 13,442,247 9.9927 2.50%
2026-07-03 0 10.02 10.02 10.04 9.910 10.30 11,948,915 119,553,154 10.005 9.834 9.834 9.853 9.726 10.11 12,175,286 9.8193 1.21%
2026-07-02 0 9.900 9.890 9.900 9.700 10.02 18,735,700 185,165,245 9.8830 9.716 9.706 9.716 9.520 9.834 19,090,646 9.6993 3.12%
2026-06-30 0 9.850 9.840 9.850 9.710 10.35 25,304,755 249,015,116 9.8406 9.422 9.412 9.422 9.288 9.900 26,454,290 9.4130 -4.65%
2026-06-29 0 10.33 10.32 10.33 9.860 10.35 22,760,186 231,349,885 10.165 9.881 9.872 9.881 9.432 9.900 23,794,128 9.7230 2.68%
2026-06-26 0 10.06 10.05 10.06 9.980 10.56 26,516,799 267,368,613 10.083 9.623 9.613 9.623 9.546 10.10 27,721,395 9.6448 -2.90%
2026-06-25 0 10.36 10.36 10.37 10.26 10.72 16,802,727 174,587,044 10.390 9.910 9.910 9.919 9.814 10.25 17,566,035 9.9389 -4.60%
2026-06-24 0 10.86 10.85 10.86 10.65 10.99 18,608,260 200,611,156 10.781 10.39 10.38 10.39 10.19 10.51 19,453,589 10.312 -0.91%
2026-06-23 0 10.96 10.96 10.97 10.87 11.22 18,510,076 203,672,613 11.003 10.48 10.48 10.49 10.40 10.73 19,350,945 10.525 -1.17%
2026-06-22 0 11.09 11.07 11.09 10.70 11.20 18,594,666 205,357,123 11.044 10.61 10.59 10.61 10.24 10.71 19,439,378 10.564 1.28%
2026-06-18 0 10.95 10.94 10.95 10.85 11.23 39,853,390 437,200,301 10.970 10.47 10.46 10.47 10.38 10.74 41,663,836 10.494 -3.10%
2026-06-17 0 11.30 11.28 11.30 11.05 11.35 15,547,300 174,854,293 11.247 10.81 10.79 10.81 10.57 10.86 16,253,577 10.758 -0.26%
2026-06-16 0 11.33 11.32 11.33 11.15 11.52 11,291,023 127,795,658 11.318 10.84 10.83 10.84 10.67 11.02 11,803,948 10.827 -1.48%
2026-06-15 0 11.50 11.49 11.50 11.27 12.06 26,868,210 310,889,359 11.571 11.00 10.99 11.00 10.78 11.54 28,088,770 11.068 -5.66%
2026-06-12 0 12.19 12.18 12.19 11.96 12.23 12,911,606 156,752,185 12.140 11.66 11.65 11.66 11.44 11.70 13,498,150 11.613 0.49%
2026-06-11 0 12.13 12.13 12.14 11.84 12.20 20,218,265 244,205,028 12.078 11.60 11.60 11.61 11.33 11.67 21,136,733 11.554 1.59%
2026-06-10 0 11.94 11.93 11.94 11.76 12.41 33,562,867 400,009,771 11.918 11.42 11.41 11.42 11.25 11.87 35,087,549 11.400 -4.33%
2026-06-09 0 12.48 12.47 12.48 12.30 12.68 20,886,170 260,481,552 12.471 11.94 11.93 11.94 11.77 12.13 21,834,980 11.930 -2.50%
2026-06-08 0 12.80 12.79 12.80 12.51 12.95 12,328,554 157,158,231 12.747 12.24 12.23 12.24 11.97 12.39 12,888,611 12.194 0.39%
2026-06-05 0 12.75 12.75 12.79 12.69 13.24 28,703,679 369,038,706 12.857 12.20 12.20 12.23 12.14 12.66 30,007,620 12.298 -3.85%
2026-06-04 0 13.26 13.24 13.26 12.81 13.42 22,803,983 300,865,616 13.194 12.68 12.66 12.68 12.25 12.84 23,839,914 12.620 0.30%
2026-06-03 0 13.22 13.22 13.23 12.85 13.38 25,638,073 336,538,501 13.127 12.65 12.65 12.66 12.29 12.80 26,802,750 12.556 1.30%
2026-06-02 0 13.05 13.04 13.05 12.97 13.69 27,132,678 358,339,472 13.207 12.48 12.47 12.48 12.41 13.10 28,365,252 12.633 -3.62%
2026-06-01 0 13.54 13.53 13.54 12.50 13.72 44,506,648 594,823,169 13.365 12.95 12.94 12.95 11.96 13.12 46,528,480 12.784 7.12%
2026-05-29 0 12.64 12.64 12.65 12.23 12.81 20,951,907 265,426,321 12.668 12.09 12.09 12.10 11.70 12.25 21,903,703 12.118 1.94%
2026-05-28 0 12.40 12.38 12.40 12.30 12.73 22,191,958 277,646,356 12.511 11.86 11.84 11.86 11.77 12.18 23,200,086 11.967 -0.24%
2026-05-27 0 12.43 12.42 12.43 12.23 12.60 16,593,327 206,145,787 12.423 11.89 11.88 11.89 11.70 12.05 17,347,123 11.884 -0.16%
2026-05-26 0 12.45 12.44 12.45 12.09 12.52 18,453,703 227,979,980 12.354 11.91 11.90 11.91 11.56 11.98 19,292,011 11.817 2.05%
2026-05-22 0 12.20 12.19 12.20 12.07 12.50 17,642,400 215,275,742 12.202 11.67 11.66 11.67 11.55 11.96 18,443,853 11.672 -1.77%
2026-05-21 0 12.42 12.42 12.43 12.34 12.75 19,220,742 239,845,586 12.478 11.88 11.88 11.89 11.80 12.20 20,093,895 11.936 -3.27%
2026-05-20 0 12.84 12.81 12.84 12.74 13.08 13,772,000 177,419,815 12.883 12.28 12.25 12.28 12.19 12.51 14,397,630 12.323 -0.39%
2026-05-19 0 12.89 12.88 12.89 12.77 13.04 14,394,948 185,699,193 12.900 12.33 12.32 12.33 12.22 12.47 15,048,877 12.340 -0.77%
2026-05-18 0 12.99 12.97 12.99 12.49 13.07 27,496,195 354,047,914 12.876 12.43 12.41 12.43 11.95 12.50 28,745,282 12.317 3.10%
2026-05-15 0 12.60 12.59 12.60 12.22 12.76 15,651,250 197,286,095 12.605 12.05 12.04 12.05 11.69 12.21 16,362,249 12.057 0.80%
2026-05-14 0 12.50 12.49 12.50 12.37 12.63 11,807,760 147,060,940 12.455 11.96 11.95 11.96 11.83 12.08 12,344,159 11.913 -0.08%
2026-05-13 0 12.51 12.50 12.51 12.44 12.77 13,264,968 166,570,591 12.557 11.97 11.96 11.97 11.90 12.22 13,867,564 12.012 -1.18%
2026-05-12 0 12.66 12.66 12.67 12.59 12.86 8,566,913 108,829,161 12.703 12.11 12.11 12.12 12.04 12.30 8,956,088 12.151 -0.16%
2026-05-11 0 12.68 12.67 12.68 12.60 13.08 19,122,726 244,310,010 12.776 12.13 12.12 12.13 12.05 12.51 19,991,426 12.221 -1.32%
2026-05-08 0 12.85 12.84 12.85 12.78 13.23 14,332,454 184,886,471 12.900 12.29 12.28 12.29 12.22 12.66 14,983,544 12.339 -0.93%
2026-05-07 0 12.97 12.96 12.97 12.88 13.55 29,525,872 386,831,694 13.101 12.41 12.40 12.41 12.32 12.96 30,867,163 12.532 -5.05%
2026-05-06 0 13.66 13.65 13.66 13.40 14.37 39,082,236 530,969,502 13.586 13.07 13.06 13.07 12.82 13.75 40,857,650 12.996 -4.54%
2026-05-05 0 14.31 14.30 14.31 14.14 14.52 4,211,067 60,024,757 14.254 13.69 13.68 13.69 13.53 13.89 4,402,366 13.635 -0.90%
2026-05-04 0 14.44 14.43 14.44 14.25 14.80 5,572,011 80,256,033 14.403 13.81 13.80 13.81 13.63 14.16 5,825,134 13.778 -1.23%
2026-04-30 0 14.62 14.61 14.62 14.45 14.98 17,488,473 256,642,056 14.675 13.98 13.98 13.98 13.82 14.33 18,282,933 14.037 -0.34%
2026-04-29 0 14.67 14.66 14.67 14.31 14.85 19,611,250 287,716,149 14.671 14.03 14.02 14.03 13.69 14.20 20,502,143 14.033 0.62%
2026-04-28 0 14.58 14.57 14.58 13.34 14.58 45,754,191 650,494,538 14.217 13.95 13.94 13.95 12.76 13.95 47,832,696 13.599 7.13%
2026-04-27 0 13.61 13.61 13.62 13.53 14.07 28,119,115 386,492,362 13.745 13.02 13.02 13.03 12.94 13.46 29,396,500 13.148 -1.59%
2026-04-24 0 13.83 13.82 13.83 13.62 14.05 21,874,262 301,427,508 13.780 13.23 13.22 13.23 13.03 13.44 22,867,958 13.181 0.22%
2026-04-23 0 13.80 13.80 13.82 13.16 13.91 30,842,000 421,688,410 13.673 13.20 13.20 13.22 12.59 13.31 32,243,079 13.078 3.92%
2026-04-22 0 13.28 13.28 13.29 13.13 13.54 23,043,035 306,933,489 13.320 12.70 12.70 12.71 12.56 12.95 24,089,826 12.741 -0.52%
2026-04-21 0 13.35 13.34 13.35 12.85 13.43 25,216,330 334,747,515 13.275 12.77 12.76 12.77 12.29 12.85 26,361,848 12.698 3.97%
2026-04-20 0 12.84 12.84 12.85 12.78 13.48 42,390,460 548,730,054 12.945 12.28 12.28 12.29 12.22 12.89 44,316,159 12.382 -4.11%
2026-04-17 0 13.39 13.39 13.45 13.08 13.72 21,652,492 288,000,614 13.301 12.81 12.81 12.87 12.51 13.12 22,636,114 12.723 -0.81%
2026-04-16 0 13.50 13.50 13.51 13.39 13.66 15,498,060 209,574,008 13.523 12.91 12.91 12.92 12.81 13.07 16,202,100 12.935 -0.22%
2026-04-15 0 13.53 13.52 13.53 12.94 13.64 21,368,205 285,979,662 13.383 12.94 12.93 12.94 12.38 13.05 22,338,912 12.802 0.30%
2026-04-14 0 13.49 13.47 13.49 13.34 13.63 10,918,350 147,557,370 13.515 12.90 12.88 12.90 12.76 13.04 11,414,345 12.927 0.37%
2026-04-13 0 13.44 13.44 13.45 13.18 13.56 22,050,450 295,605,279 13.406 12.86 12.86 12.87 12.61 12.97 23,052,150 12.823 1.05%
2026-04-10 0 13.30 13.30 13.31 13.11 13.33 11,167,818 147,744,118 13.229 12.72 12.72 12.73 12.54 12.75 11,675,146 12.655 0.68%
2026-04-09 0 13.21 13.20 13.21 13.06 13.40 20,377,160 267,809,234 13.143 12.64 12.63 12.64 12.49 12.82 21,302,846 12.572 -0.75%
2026-04-08 0 13.31 13.30 13.31 12.84 13.42 31,400,719 413,601,992 13.172 12.73 12.72 12.73 12.28 12.84 32,827,180 12.599 -2.06%
2026-04-02 0 13.59 13.58 13.59 13.07 13.66 17,774,135 240,483,337 13.530 13.00 12.99 13.00 12.50 13.07 18,581,572 12.942 3.74%
2026-04-01 0 13.10 13.10 13.11 12.98 13.49 32,017,423 423,744,997 13.235 12.53 12.53 12.54 12.42 12.90 33,471,899 12.660 -0.76%
2026-03-31 0 13.20 13.20 13.21 12.82 13.88 73,282,076 958,469,035 13.079 12.63 12.63 12.64 12.26 13.28 76,611,108 12.511 -5.04%
2026-03-30 0 13.90 13.90 13.91 13.68 14.58 38,798,721 541,116,468 13.947 13.30 13.30 13.31 13.09 13.95 40,561,256 13.341 -2.93%
2026-03-27 0 14.32 14.32 14.33 13.79 14.46 27,043,366 384,797,514 14.229 13.70 13.70 13.71 13.19 13.83 28,271,882 13.611 1.56%
2026-03-26 0 14.10 14.08 14.10 13.72 14.24 18,166,140 254,856,065 14.029 13.49 13.47 13.49 13.12 13.62 18,991,385 13.420 0.86%
2026-03-25 0 13.98 13.97 13.98 13.52 14.07 41,662,348 576,881,003 13.847 13.37 13.36 13.37 12.93 13.46 43,554,970 13.245 0.00%
2026-03-24 0 13.98 13.97 13.98 13.91 14.40 33,605,474 474,158,718 14.110 13.37 13.36 13.37 13.31 13.77 35,132,092 13.496 -2.44%
2026-03-23 0 14.33 14.30 14.33 14.16 14.88 58,161,693 840,481,296 14.451 13.71 13.68 13.71 13.54 14.23 60,803,842 13.823 -1.31%
2026-03-20 0 14.52 14.52 14.54 13.96 14.62 23,205,847 335,280,792 14.448 13.89 13.89 13.91 13.35 13.98 24,260,034 13.820 0.41%
2026-03-19 0 14.46 14.44 14.46 14.25 14.60 34,461,585 496,861,452 14.418 13.83 13.81 13.83 13.63 13.97 36,027,094 13.791 2.41%
2026-03-18 0 14.12 14.11 14.12 13.79 14.34 21,557,381 303,283,226 14.069 13.51 13.50 13.51 13.19 13.72 22,536,682 13.457 0.79%
2026-03-17 0 14.01 14.01 14.02 13.86 14.28 18,645,784 261,260,375 14.012 13.40 13.40 13.41 13.26 13.66 19,492,818 13.403 -1.27%
2026-03-16 0 14.19 14.18 14.19 13.81 14.75 42,084,152 594,686,853 14.131 13.57 13.56 13.57 13.21 14.11 43,995,936 13.517 -2.00%
2026-03-13 0 14.48 14.48 14.49 14.26 15.24 34,021,934 497,533,234 14.624 13.85 13.85 13.86 13.64 14.58 35,567,470 13.988 -2.69%
2026-03-12 0 14.88 14.88 14.90 14.24 15.15 54,457,332 808,027,767 14.838 14.23 14.23 14.25 13.62 14.49 56,931,200 14.193 4.86%
2026-03-11 0 14.19 14.19 14.20 13.26 14.30 27,259,586 380,676,567 13.965 13.57 13.57 13.58 12.68 13.68 28,497,925 13.358 5.90%
2026-03-10 0 13.40 13.39 13.40 12.85 13.66 29,875,527 398,076,319 13.324 12.82 12.81 12.82 12.29 13.07 31,232,702 12.745 -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 13.23 13.23 13.24 13.10 13.96 82,493,392 13.552 1.10%
2026-03-06 0 13.68 13.51 13.68 12.89 13.68 47,273,730 626,755,876 13.258 13.09 12.92 13.09 12.33 13.09 49,421,264 12.682 3.64%
2026-03-05 0 13.20 13.20 13.21 12.95 13.45 31,407,253 414,613,882 13.201 12.63 12.63 12.64 12.39 12.87 32,834,011 12.628 -1.64%
2026-03-04 0 13.42 13.40 13.42 12.76 13.54 44,270,270 584,997,662 13.214 12.84 12.82 12.84 12.21 12.95 46,281,364 12.640 0.22%
2026-03-03 0 13.39 13.37 13.39 13.17 13.84 51,955,713 701,553,554 13.503 12.81 12.79 12.81 12.60 13.24 54,315,939 12.916 -0.81%
2026-03-02 0 13.50 13.49 13.50 13.20 13.68 56,251,111 754,474,433 13.413 12.91 12.90 12.91 12.63 13.09 58,806,467 12.830 3.85%
2026-02-27 0 13.00 13.00 13.01 12.01 13.00 31,632,690 403,387,381 12.752 12.44 12.44 12.44 11.49 12.44 33,069,689 12.198 6.82%
2026-02-26 0 12.17 12.16 12.17 12.01 12.51 14,140,387 172,152,187 12.175 11.64 11.63 11.64 11.49 11.97 14,782,751 11.645 -1.85%
2026-02-25 0 12.40 12.38 12.40 12.31 12.64 9,069,927 113,026,200 12.462 11.86 11.84 11.86 11.78 12.09 9,481,952 11.920 -0.80%
2026-02-24 0 12.50 12.50 12.52 12.09 12.60 16,295,707 202,785,125 12.444 11.96 11.96 11.98 11.56 12.05 17,035,983 11.903 2.29%
2026-02-23 0 12.22 12.20 12.23 12.00 12.34 3,351,864 40,974,777 12.224 11.69 11.67 11.70 11.48 11.80 3,504,131 11.693 0.33%
2026-02-20 0 12.18 12.17 12.18 11.61 12.34 3,918,704 47,585,823 12.143 11.65 11.64 11.65 11.11 11.80 4,096,721 11.616 0.00%
2026-02-16 0 12.18 12.18 12.20 12.16 12.35 1,353,762 16,541,928 12.219 11.65 11.65 11.67 11.63 11.81 1,415,260 11.688 0.33%
2026-02-13 0 12.14 12.13 12.14 12.03 12.45 13,715,839 166,787,705 12.160 11.61 11.60 11.61 11.51 11.91 14,338,917 11.632 -2.96%
2026-02-12 0 12.51 12.49 12.51 12.39 12.76 17,128,359 214,679,019 12.534 11.97 11.95 11.97 11.85 12.21 17,906,460 11.989 -0.95%
2026-02-11 0 12.63 12.57 12.63 12.13 12.67 19,397,040 242,588,895 12.506 12.08 12.02 12.08 11.60 12.12 20,278,202 11.963 2.52%
2026-02-10 0 12.32 12.28 12.32 11.94 12.38 22,150,502 271,902,941 12.275 11.78 11.75 11.78 11.42 11.84 23,156,747 11.742 2.58%
2026-02-09 0 12.01 12.00 12.01 11.66 12.07 17,452,312 208,310,826 11.936 11.49 11.48 11.49 11.15 11.55 18,245,129 11.417 2.91%
2026-02-06 0 11.67 11.67 11.68 11.37 11.84 9,262,198 107,630,957 11.620 11.16 11.16 11.17 10.88 11.33 9,682,958 11.116 -1.44%
2026-02-05 0 11.84 11.84 11.87 11.57 11.90 21,078,537 248,141,174 11.772 11.33 11.33 11.35 11.07 11.38 22,036,085 11.261 -0.08%
2026-02-04 0 11.85 11.84 11.85 10.91 11.98 46,952,938 551,370,342 11.743 11.34 11.33 11.34 10.44 11.46 49,085,899 11.233 8.02%
2026-02-03 0 10.97 10.96 10.97 10.75 11.07 10,040,494 109,779,666 10.934 10.49 10.48 10.49 10.28 10.59 10,496,610 10.459 0.18%
2026-02-02 0 10.95 10.93 10.95 10.68 11.29 27,364,020 298,040,318 10.892 10.47 10.46 10.47 10.22 10.80 28,607,103 10.418 -4.20%
2026-01-30 0 11.43 11.43 11.44 11.29 11.77 20,159,514 231,263,194 11.472 10.93 10.93 10.94 10.80 11.26 21,075,313 10.973 -1.12%
2026-01-29 0 11.56 11.56 11.57 11.22 11.68 20,633,296 236,070,455 11.441 11.06 11.06 11.07 10.73 11.17 21,570,618 10.944 1.85%
2026-01-28 0 11.35 11.34 11.35 10.89 11.42 20,287,292 226,801,816 11.180 10.86 10.85 10.86 10.42 10.92 21,208,896 10.694 2.99%
2026-01-27 0 11.02 11.00 11.02 10.96 11.34 10,472,002 115,934,815 11.071 10.54 10.52 10.54 10.48 10.85 10,947,720 10.590 -2.04%
2026-01-26 0 11.25 11.25 11.26 10.84 11.30 11,944,428 133,503,776 11.177 10.76 10.76 10.77 10.37 10.81 12,487,035 10.691 2.27%
2026-01-23 0 11.00 10.97 11.00 10.92 11.30 11,157,752 122,743,004 11.001 10.52 10.49 10.52 10.45 10.81 11,664,622 10.523 -2.22%
2026-01-22 0 11.25 11.23 11.25 11.15 11.44 9,289,458 104,762,993 11.278 10.76 10.74 10.76 10.67 10.94 9,711,456 10.788 0.90%
2026-01-21 0 11.15 11.13 11.15 11.02 11.26 16,753,620 186,640,398 11.140 10.67 10.65 10.67 10.54 10.77 17,514,698 10.656 0.45%
2026-01-20 0 11.10 11.10 11.12 10.64 11.15 16,886,411 185,005,311 10.956 10.62 10.62 10.64 10.18 10.67 17,653,521 10.480 1.28%
2026-01-19 0 10.96 10.96 10.97 10.71 11.02 14,655,627 160,259,242 10.935 10.48 10.48 10.49 10.24 10.54 15,321,398 10.460 2.14%
2026-01-16 0 10.73 10.73 10.74 10.63 11.00 12,199,206 131,787,654 10.803 10.26 10.26 10.27 10.17 10.52 12,753,387 10.334 -1.20%
2026-01-15 0 10.86 10.85 10.86 10.81 11.16 9,231,198 101,273,350 10.971 10.39 10.38 10.39 10.34 10.68 9,650,550 10.494 -1.27%
2026-01-14 0 11.00 10.99 11.00 10.70 11.05 19,755,570 215,253,906 10.896 10.52 10.51 10.52 10.24 10.57 20,653,019 10.422 0.09%
2026-01-13 0 10.99 10.98 10.99 10.90 11.08 11,335,260 124,438,533 10.978 10.51 10.50 10.51 10.43 10.60 11,850,194 10.501 -0.09%
2026-01-12 0 11.00 10.99 11.00 10.88 11.22 12,132,552 132,937,463 10.957 10.52 10.51 10.52 10.41 10.73 12,683,705 10.481 -0.72%
2026-01-09 0 11.08 11.08 11.09 10.83 11.20 11,441,507 126,728,699 11.076 10.60 10.60 10.61 10.36 10.71 11,961,268 10.595 0.54%
2026-01-08 0 11.02 11.01 11.02 10.77 11.06 16,717,902 182,962,213 10.944 10.54 10.53 10.54 10.30 10.58 17,477,357 10.469 1.01%
2026-01-07 0 10.91 10.91 10.92 10.41 10.95 24,307,827 261,045,939 10.739 10.44 10.44 10.45 9.958 10.47 25,412,074 10.273 4.90%
2026-01-06 0 10.40 10.39 10.40 9.900 10.47 20,788,846 213,985,644 10.293 9.948 9.939 9.948 9.470 10.02 21,733,234 9.8460 4.84%
2026-01-05 0 9.920 9.920 9.930 9.890 10.13 18,105,491 180,311,445 9.9589 9.489 9.489 9.499 9.460 9.690 18,927,981 9.5262 -1.78%
2026-01-02 0 10.10 10.09 10.10 9.890 10.10 2,208,000 22,124,461 10.020 9.661 9.652 9.661 9.460 9.661 2,308,304 9.5847 1.51%
2025-12-31 0 9.950 9.900 9.950 9.820 10.08 7,173,000 71,160,744 9.9206 9.518 9.470 9.518 9.393 9.642 7,498,852 9.4896 -0.50%
2025-12-30 0 10.00 9.990 10.00 9.980 10.14 8,106,150 81,382,807 10.040 9.565 9.556 9.565 9.546 9.699 8,474,393 9.6034 -0.99%
2025-12-29 0 10.10 10.09 10.10 9.970 10.17 10,402,550 104,714,094 10.066 9.661 9.652 9.661 9.537 9.728 10,875,113 9.6288 -0.10%
2025-12-24 0 10.11 10.11 10.14 10.10 10.35 3,928,182 39,908,629 10.160 9.671 9.671 9.699 9.661 9.900 4,106,630 9.7181 -2.79%
2025-12-23 0 10.40 10.39 10.40 10.32 10.49 6,860,000 71,266,950 10.389 9.948 9.939 9.948 9.872 10.03 7,171,634 9.9373 0.19%
2025-12-22 0 10.38 10.37 10.38 10.07 10.43 14,075,638 144,500,625 10.266 9.929 9.919 9.929 9.632 9.977 14,715,061 9.8199 0.29%
2025-12-19 0 10.35 10.35 10.37 10.22 10.45 15,229,991 157,757,138 10.358 9.900 9.900 9.919 9.776 9.996 15,921,854 9.9082 -0.48%
2025-12-18 0 10.40 10.38 10.40 10.17 10.42 16,239,000 167,973,860 10.344 9.948 9.929 9.948 9.728 9.967 16,976,700 9.8944 1.56%
2025-12-17 0 10.24 10.23 10.24 10.11 10.29 13,910,366 142,138,124 10.218 9.795 9.785 9.795 9.671 9.843 14,542,281 9.7741 0.69%
2025-12-16 0 10.17 10.16 10.17 10.08 10.23 20,488,403 208,254,855 10.165 9.728 9.719 9.728 9.642 9.785 21,419,143 9.7228 0.00%
2025-12-15 0 10.17 10.15 10.17 10.03 10.33 27,251,364 277,857,027 10.196 9.728 9.709 9.728 9.594 9.881 28,489,329 9.7530 -0.10%
2025-12-12 0 10.18 10.17 10.18 10.00 10.22 22,697,000 229,561,201 10.114 9.738 9.728 9.738 9.565 9.776 23,728,071 9.6747 0.10%
2025-12-11 0 10.17 10.15 10.17 10.12 10.29 8,738,338 88,913,911 10.175 9.728 9.709 9.728 9.680 9.843 9,135,300 9.7330 -0.59%
2025-12-10 0 10.23 10.21 10.23 9.950 10.25 12,764,055 129,567,923 10.151 9.785 9.766 9.785 9.518 9.805 13,343,896 9.7099 1.09%
2025-12-09 0 10.12 10.11 10.12 10.04 10.30 17,862,043 180,955,053 10.131 9.680 9.671 9.680 9.604 9.852 18,673,474 9.6905 -1.27%
2025-12-08 0 10.25 10.24 10.25 10.23 10.82 27,047,000 279,244,488 10.324 9.805 9.795 9.805 9.785 10.35 28,275,682 9.8758 -4.83%
2025-12-05 0 10.77 10.75 10.77 10.60 10.82 15,711,082 168,644,709 10.734 10.30 10.28 10.30 10.14 10.35 16,424,799 10.268 0.37%
2025-12-04 0 10.73 10.71 10.73 10.67 10.90 9,379,216 100,771,285 10.744 10.26 10.24 10.26 10.21 10.43 9,805,292 10.277 -0.56%
2025-12-03 0 10.79 10.77 10.79 10.69 10.90 11,299,287 121,978,133 10.795 10.32 10.30 10.32 10.23 10.43 11,812,587 10.326 0.37%
2025-12-02 0 10.75 10.74 10.75 10.55 10.84 31,770,108 340,911,156 10.731 10.28 10.27 10.28 10.09 10.37 33,213,349 10.264 1.42%
2025-12-01 0 10.60 10.59 10.60 10.48 10.71 13,148,691 139,100,050 10.579 10.14 10.13 10.14 10.02 10.24 13,746,005 10.119 0.86%
2025-11-28 0 10.51 10.50 10.51 10.39 10.63 6,418,000 67,164,914 10.465 10.05 10.04 10.05 9.939 10.17 6,709,555 10.010 -0.28%
2025-11-27 0 10.54 10.53 10.54 10.45 10.68 14,664,135 154,703,673 10.550 10.08 10.07 10.08 9.996 10.22 15,330,292 10.091 -1.03%
2025-11-26 0 10.65 10.62 10.65 10.52 10.73 15,078,444 159,967,749 10.609 10.19 10.16 10.19 10.06 10.26 15,763,422 10.148 -0.75%
2025-11-25 0 10.73 10.71 10.73 10.54 10.79 16,539,771 176,748,053 10.686 10.26 10.24 10.26 10.08 10.32 17,291,134 10.222 0.56%
2025-11-24 0 10.67 10.67 10.68 10.41 10.74 22,643,343 239,894,798 10.594 10.21 10.21 10.22 9.958 10.27 23,671,977 10.134 0.57%
2025-11-21 0 10.61 10.60 10.61 10.51 10.84 19,531,236 207,206,518 10.609 10.15 10.14 10.15 10.05 10.37 20,418,494 10.148 -2.30%
2025-11-20 0 10.86 10.84 10.86 10.80 11.37 21,245,824 233,763,459 11.003 10.39 10.37 10.39 10.33 10.88 22,210,972 10.525 -4.57%
2025-11-19 0 11.38 11.35 11.38 11.09 11.40 12,514,021 141,031,366 11.270 10.89 10.86 10.89 10.61 10.90 13,082,504 10.780 2.25%
2025-11-18 0 11.13 11.12 11.13 11.05 11.80 36,395,988 409,928,180 11.263 10.65 10.64 10.65 10.57 11.29 38,049,372 10.774 -5.28%
2025-11-17 0 11.75 11.74 11.75 11.30 11.82 21,968,152 256,304,784 11.667 11.24 11.23 11.24 10.81 11.31 22,966,113 11.160 1.91%
2025-11-14 0 11.53 11.51 11.53 11.45 11.87 14,686,134 170,259,358 11.593 11.03 11.01 11.03 10.95 11.35 15,353,290 11.089 -2.62%
2025-11-13 0 11.84 11.84 11.85 11.54 11.91 18,540,880 216,914,488 11.699 11.33 11.33 11.34 11.04 11.39 19,383,149 11.191 -0.25%
2025-11-12 0 11.87 11.84 11.87 11.68 11.88 14,326,593 168,653,210 11.772 11.35 11.33 11.35 11.17 11.36 14,977,416 11.261 0.25%
2025-11-11 0 11.84 11.83 11.84 11.49 12.20 33,135,299 387,159,476 11.684 11.33 11.32 11.33 10.99 11.67 34,640,558 11.176 -1.74%
2025-11-10 0 12.05 12.03 12.05 11.91 12.31 22,169,271 268,432,517 12.108 11.53 11.51 11.53 11.39 11.78 23,176,369 11.582 0.50%
2025-11-07 0 11.99 11.98 11.99 11.86 12.27 11,039,257 132,724,618 12.023 11.47 11.46 11.47 11.34 11.74 11,540,744 11.501 -0.33%
2025-11-06 0 12.03 12.02 12.03 11.73 12.08 15,151,068 181,487,166 11.979 11.51 11.50 11.51 11.22 11.56 15,839,345 11.458 1.60%
2025-11-05 0 11.84 11.83 11.84 11.33 11.98 30,072,446 354,505,757 11.788 11.33 11.32 11.33 10.84 11.46 31,438,566 11.276 3.23%
2025-11-04 0 11.47 11.46 11.47 11.31 11.79 25,694,611 298,718,225 11.626 10.97 10.96 10.97 10.82 11.28 26,861,857 11.121 0.53%
2025-11-03 0 11.41 11.40 11.41 11.04 11.45 17,838,733 202,184,160 11.334 10.91 10.90 10.91 10.56 10.95 18,649,105 10.841 4.20%
2025-10-31 0 10.95 10.94 10.95 10.90 11.29 8,945,231 98,385,164 10.999 10.47 10.46 10.47 10.43 10.80 9,351,592 10.521 -2.49%
2025-10-30 0 11.23 11.22 11.23 10.95 11.31 31,639,181 354,016,808 11.189 10.74 10.73 10.74 10.47 10.82 33,076,474 10.703 2.28%
2025-10-28 0 10.98 10.97 10.98 10.90 11.28 17,158,064 189,800,594 11.062 10.50 10.49 10.50 10.43 10.79 17,937,514 10.581 -1.08%
2025-10-27 0 11.10 11.06 11.10 10.70 11.32 37,578,800 416,091,985 11.073 10.62 10.58 10.62 10.24 10.83 39,285,916 10.591 1.00%
2025-10-24 0 10.99 10.98 10.99 10.81 11.12 17,148,713 187,456,470 10.931 10.51 10.50 10.51 10.34 10.64 17,927,739 10.456 -0.63%
2025-10-23 0 11.06 11.01 11.06 10.80 11.10 21,890,681 240,727,574 10.997 10.58 10.53 10.58 10.33 10.62 22,885,123 10.519 2.31%
2025-10-22 0 10.81 10.80 10.81 10.65 11.02 22,937,273 246,470,469 10.745 10.34 10.33 10.34 10.19 10.54 23,979,259 10.278 -2.08%
2025-10-21 0 11.04 11.03 11.04 10.82 11.12 22,281,979 245,051,501 10.998 10.56 10.55 10.56 10.35 10.64 23,294,197 10.520 -0.54%
2025-10-20 0 11.10 11.09 11.10 10.83 11.17 25,222,682 278,583,467 11.045 10.62 10.61 10.62 10.36 10.68 26,368,489 10.565 2.78%
2025-10-17 0 10.80 10.79 10.80 10.68 11.04 27,080,635 292,797,892 10.812 10.33 10.32 10.33 10.22 10.56 28,310,844 10.342 -2.53%
2025-10-16 0 11.08 11.05 11.08 10.23 11.08 58,293,467 637,141,805 10.930 10.60 10.57 10.60 9.785 10.60 60,941,602 10.455 7.26%
2025-10-15 0 10.33 10.33 10.34 10.03 10.35 25,194,385 257,747,498 10.230 9.881 9.881 9.891 9.594 9.900 26,338,907 9.7858 3.09%
2025-10-14 0 10.02 10.02 10.06 9.870 10.21 28,278,285 284,269,451 10.053 9.585 9.585 9.623 9.441 9.766 29,562,901 9.6157 0.30%
2025-10-13 0 9.990 9.980 9.990 9.660 10.00 18,428,229 181,329,759 9.8398 9.556 9.546 9.556 9.240 9.565 19,265,380 9.4122 0.50%
2025-10-10 0 9.940 9.920 9.940 9.600 10.09 20,995,877 208,535,061 9.9322 9.508 9.489 9.508 9.183 9.652 21,949,670 9.5006 1.64%
2025-10-09 0 9.780 9.770 9.780 9.310 9.820 27,055,585 258,970,543 9.5718 9.355 9.345 9.355 8.905 9.393 28,284,657 9.1559 4.15%
2025-10-08 0 9.390 9.390 9.400 9.300 9.420 3,399,025 31,856,786 9.3723 8.982 8.982 8.992 8.896 9.011 3,553,435 8.9651 -0.32%
2025-10-06 0 9.420 9.410 9.420 9.350 9.640 2,617,701 24,855,036 9.4950 9.011 9.001 9.011 8.944 9.221 2,736,617 9.0824 0.21%
2025-10-03 0 9.400 9.370 9.400 9.250 9.470 1,761,858 16,540,814 9.3883 8.992 8.963 8.992 8.848 9.058 1,841,895 8.9803 0.97%
2025-10-02 0 9.310 9.300 9.330 9.140 9.360 4,786,512 44,479,356 9.2926 8.905 8.896 8.925 8.743 8.953 5,003,952 8.8888 0.22%
2025-09-30 0 9.290 9.260 9.290 9.210 9.490 21,822,769 202,386,046 9.2741 8.886 8.858 8.886 8.810 9.078 22,814,126 8.8711 -1.80%
2025-09-29 0 9.460 9.450 9.460 9.320 9.480 19,523,925 183,980,721 9.4233 9.049 9.039 9.049 8.915 9.068 20,410,851 9.0139 0.32%
2025-09-26 0 9.430 9.420 9.430 9.310 9.500 19,420,217 183,631,921 9.4557 9.020 9.011 9.020 8.905 9.087 20,302,432 9.0448 0.53%
2025-09-25 0 9.380 9.370 9.380 9.330 9.590 21,141,994 198,687,554 9.3978 8.972 8.963 8.972 8.925 9.173 22,102,425 8.9894 -1.37%
2025-09-24 0 9.510 9.500 9.510 9.480 9.700 19,197,690 182,811,936 9.5226 9.097 9.087 9.097 9.068 9.278 20,069,796 9.1088 -0.73%
2025-09-23 0 9.580 9.580 9.590 9.460 9.730 18,131,005 173,697,037 9.5801 9.164 9.164 9.173 9.049 9.307 18,954,654 9.1638 0.52%
2025-09-22 0 9.530 9.520 9.530 9.470 9.960 24,260,437 232,988,373 9.6036 9.116 9.106 9.116 9.058 9.527 25,362,532 9.1863 -3.44%
2025-09-19 0 9.870 9.860 9.870 9.570 9.970 29,951,153 294,661,531 9.8381 9.441 9.432 9.441 9.154 9.537 31,311,763 9.4106 3.68%
2025-09-18 0 9.520 9.510 9.520 9.460 9.990 17,102,010 164,776,667 9.6349 9.106 9.097 9.106 9.049 9.556 17,878,914 9.2163 -4.80%
2025-09-17 0 10.00 9.980 10.00 9.600 10.16 33,813,338 336,483,783 9.9512 9.565 9.546 9.565 9.183 9.719 35,349,398 9.5188 4.82%
2025-09-16 0 9.540 9.530 9.540 9.480 9.890 19,019,746 181,848,990 9.5611 9.125 9.116 9.125 9.068 9.460 19,883,768 9.1456 -0.31%
2025-09-15 0 9.570 9.570 9.580 9.390 9.610 16,448,500 156,422,422 9.5098 9.154 9.154 9.164 8.982 9.192 17,195,717 9.0966 1.06%
2025-09-12 0 9.470 9.460 9.470 9.380 9.600 11,963,537 113,028,547 9.4478 9.058 9.049 9.058 8.972 9.183 12,507,012 9.0372 -0.53%
2025-09-11 0 9.520 9.500 9.520 9.460 9.570 10,314,462 98,107,074 9.5116 9.106 9.087 9.106 9.049 9.154 10,783,024 9.0983 0.11%
2025-09-10 0 9.510 9.500 9.510 9.470 9.630 10,476,531 99,619,177 9.5088 9.097 9.087 9.097 9.058 9.212 10,952,455 9.0956 -0.31%
2025-09-09 0 9.540 9.540 9.550 9.470 9.620 11,381,833 108,318,077 9.5168 9.125 9.125 9.135 9.058 9.202 11,898,883 9.1032 0.00%
2025-09-08 0 9.540 9.510 9.540 9.270 9.670 20,705,246 197,543,555 9.5407 9.125 9.097 9.125 8.867 9.250 21,645,837 9.1262 1.60%
2025-09-05 0 9.390 9.380 9.390 9.170 9.390 15,525,268 144,227,273 9.2898 8.982 8.972 8.982 8.772 8.982 16,230,544 8.8862 2.31%
2025-09-04 0 9.360 9.360 9.370 9.270 9.500 22,776,400 212,366,037 9.3240 8.779 8.779 8.789 8.695 8.911 24,283,173 8.7454 -1.16%
2025-09-03 0 9.470 9.440 9.470 9.400 9.530 11,136,155 105,261,846 9.4523 8.882 8.854 8.882 8.817 8.939 11,872,868 8.8657 -0.32%
2025-09-02 0 9.500 9.490 9.500 9.400 9.580 13,548,316 128,481,933 9.4832 8.911 8.901 8.911 8.817 8.986 14,444,605 8.8948 -0.11%
2025-09-01 0 9.510 9.500 9.510 9.380 9.590 17,955,350 170,884,871 9.5172 8.920 8.911 8.920 8.798 8.995 19,143,187 8.9267 0.53%
2025-08-29 0 9.460 9.460 9.470 9.450 9.680 14,262,099 135,726,402 9.5166 8.873 8.873 8.882 8.864 9.079 15,205,608 8.9261 -0.42%
2025-08-28 0 9.500 9.490 9.500 9.460 9.610 12,041,981 114,690,181 9.5242 8.911 8.901 8.911 8.873 9.014 12,838,618 8.9332 -0.21%
2025-08-27 0 9.520 9.510 9.520 9.430 9.750 21,407,828 204,693,409 9.5616 8.929 8.920 8.929 8.845 9.145 22,824,063 8.9683 -1.65%
2025-08-26 0 9.680 9.680 9.690 9.550 9.890 28,653,034 277,054,757 9.6693 9.079 9.079 9.089 8.957 9.276 30,548,576 9.0693 -1.93%
2025-08-25 0 9.870 9.870 9.880 9.670 9.920 26,100,000 256,105,063 9.8125 9.258 9.258 9.267 9.070 9.304 27,826,646 9.2036 1.96%
2025-08-22 0 9.680 9.670 9.680 9.590 9.900 12,097,341 116,912,856 9.6643 9.079 9.070 9.079 8.995 9.286 12,897,641 9.0647 -2.02%
2025-08-21 0 9.880 9.860 9.880 9.600 9.950 18,962,680 187,062,790 9.8648 9.267 9.248 9.267 9.004 9.333 20,217,156 9.2527 2.70%
2025-08-20 0 9.620 9.610 9.620 9.550 9.760 11,382,331 109,586,533 9.6278 9.023 9.014 9.023 8.957 9.154 12,135,329 9.0304 -1.84%
2025-08-19 0 9.800 9.790 9.800 9.660 9.850 11,086,886 108,110,927 9.7512 9.192 9.183 9.192 9.061 9.239 11,820,339 9.1462 1.14%
2025-08-18 0 9.690 9.680 9.690 9.650 10.09 26,317,680 257,820,085 9.7965 9.089 9.079 9.089 9.051 9.464 28,058,727 9.1886 -3.58%
2025-08-15 0 10.05 10.04 10.05 9.960 10.23 10,481,557 105,460,635 10.062 9.426 9.417 9.426 9.342 9.595 11,174,965 9.4372 -1.28%
2025-08-14 0 10.18 10.17 10.18 10.09 10.44 16,570,397 169,461,090 10.227 9.548 9.539 9.548 9.464 9.792 17,666,612 9.5922 -2.49%
2025-08-13 0 10.44 10.40 10.44 10.30 10.63 13,578,634 141,519,123 10.422 9.792 9.755 9.792 9.661 9.970 14,476,929 9.7755 -0.38%
2025-08-12 0 10.48 10.47 10.48 10.25 10.50 21,455,661 223,955,187 10.438 9.830 9.820 9.830 9.614 9.848 22,875,061 9.7904 2.95%
2025-08-11 0 10.18 10.17 10.18 10.05 10.32 16,569,000 168,411,448 10.164 9.548 9.539 9.548 9.426 9.680 17,665,123 9.5336 -0.49%
2025-08-08 0 10.23 10.22 10.23 10.14 10.40 14,142,458 144,740,457 10.234 9.595 9.586 9.595 9.511 9.755 15,078,053 9.5994 -1.06%
2025-08-07 0 10.34 10.30 10.34 10.21 10.45 17,876,545 184,838,096 10.340 9.698 9.661 9.698 9.576 9.802 19,059,168 9.6981 -0.77%
2025-08-06 0 10.42 10.38 10.42 10.03 10.50 48,628,460 503,310,664 10.350 9.773 9.736 9.773 9.408 9.848 51,845,477 9.7079 3.89%
2025-08-05 0 10.03 10.02 10.03 9.770 10.04 16,407,454 162,860,710 9.9260 9.408 9.398 9.408 9.164 9.417 17,492,889 9.3101 2.03%
2025-08-04 0 9.830 9.820 9.840 9.470 9.860 13,081,642 127,966,804 9.7822 9.220 9.211 9.229 8.882 9.248 13,947,058 9.1752 2.18%
2025-08-01 0 9.620 9.610 9.620 9.500 9.700 14,799,200 141,847,261 9.5848 9.023 9.014 9.023 8.911 9.098 15,778,241 8.9901 -0.41%
2025-07-31 0 9.660 9.650 9.660 9.640 10.16 18,171,530 176,903,493 9.7352 9.061 9.051 9.061 9.042 9.530 19,373,668 9.1311 -4.92%
2025-07-30 0 10.16 10.14 10.16 9.960 10.34 30,408,220 309,445,059 10.176 9.530 9.511 9.530 9.342 9.698 32,419,876 9.5449 1.80%
2025-07-29 0 9.980 9.970 9.980 9.830 10.04 10,663,928 106,038,060 9.9436 9.361 9.351 9.361 9.220 9.417 11,369,400 9.3266 -0.80%
2025-07-28 0 10.06 10.04 10.06 9.930 10.30 13,779,240 138,898,579 10.080 9.436 9.417 9.436 9.314 9.661 14,690,806 9.4548 -2.52%
2025-07-25 0 10.32 10.28 10.32 10.16 10.54 14,097,740 145,842,265 10.345 9.680 9.642 9.680 9.530 9.886 15,030,376 9.7032 -0.39%
2025-07-24 0 10.36 10.34 10.36 10.06 10.38 18,112,137 185,799,441 10.258 9.717 9.698 9.717 9.436 9.736 19,310,346 9.6218 0.78%
2025-07-23 0 10.28 10.26 10.28 10.14 10.58 33,605,194 346,044,156 10.297 9.642 9.623 9.642 9.511 9.924 35,828,346 9.6584 0.00%
2025-07-22 0 10.28 10.28 10.30 9.560 10.42 69,617,021 702,226,706 10.087 9.642 9.642 9.661 8.967 9.773 74,222,536 9.4611 7.31%
2025-07-21 0 9.580 9.570 9.580 9.280 9.590 26,776,527 254,568,610 9.5072 8.986 8.976 8.986 8.704 8.995 28,547,929 8.9172 2.68%
2025-07-18 0 9.330 9.320 9.330 9.210 9.430 14,408,728 134,919,911 9.3638 8.751 8.742 8.751 8.639 8.845 15,361,938 8.7827 1.30%
2025-07-17 0 9.210 9.200 9.210 9.160 9.250 16,950,510 155,961,128 9.2010 8.639 8.629 8.639 8.592 8.676 18,071,871 8.6300 0.11%
2025-07-16 0 9.200 9.190 9.200 9.130 9.300 20,327,500 186,569,839 9.1782 8.629 8.620 8.629 8.563 8.723 21,672,266 8.6087 -1.08%
2025-07-15 0 9.300 9.300 9.310 9.180 9.510 42,914,393 399,608,653 9.3118 8.723 8.723 8.732 8.610 8.920 45,753,396 8.7340 -2.11%
2025-07-14 0 9.500 9.500 9.510 9.410 9.720 19,349,190 184,254,877 9.5226 8.911 8.911 8.920 8.826 9.117 20,629,236 8.9317 0.11%
2025-07-11 0 9.490 9.480 9.490 9.430 9.580 21,004,427 199,172,252 9.4824 8.901 8.892 8.901 8.845 8.986 22,393,975 8.8940 -0.32%
2025-07-10 0 9.520 9.520 9.530 9.330 9.550 22,801,787 215,945,720 9.4706 8.929 8.929 8.939 8.751 8.957 24,310,240 8.8829 2.04%
2025-07-09 0 9.330 9.330 9.340 9.310 9.430 29,920,000 280,350,923 9.3700 8.751 8.751 8.760 8.732 8.845 31,899,358 8.7886 0.00%
2025-07-08 0 9.330 9.330 9.340 9.250 9.430 29,531,051 275,832,404 9.3404 8.751 8.751 8.760 8.676 8.845 31,484,678 8.7608 0.86%
2025-07-07 0 9.250 9.250 9.260 9.160 9.370 29,214,000 269,157,430 9.2133 8.676 8.676 8.685 8.592 8.789 31,146,653 8.6416 -0.22%
2025-07-04 0 9.270 9.260 9.270 9.070 9.300 23,090,819 212,946,193 9.2221 8.695 8.685 8.695 8.507 8.723 24,618,393 8.6499 2.09%
2025-07-03 0 9.080 9.070 9.080 9.030 9.250 42,735,206 389,141,046 9.1059 8.517 8.507 8.517 8.470 8.676 45,562,354 8.5408 0.14%
2025-07-02 0 9.350 9.340 9.350 9.090 9.450 52,996,977 493,817,384 9.3178 8.505 8.496 8.505 8.268 8.596 58,263,806 8.4755 2.97%
2025-06-30 0 9.080 9.070 9.080 9.060 9.200 41,961,464 382,160,591 9.1074 8.259 8.250 8.259 8.241 8.368 46,131,586 8.2841 -1.09%
2025-06-27 0 9.180 9.170 9.180 9.040 9.230 48,052,360 440,207,900 9.1610 8.350 8.341 8.350 8.223 8.396 52,827,794 8.3329 1.66%
2025-06-26 0 9.030 9.020 9.030 8.930 9.100 51,401,428 463,382,289 9.0150 8.214 8.205 8.214 8.123 8.277 56,509,692 8.2000 0.33%
2025-06-25 0 9.000 8.980 9.000 8.950 9.140 28,770,972 259,649,483 9.0247 8.186 8.168 8.186 8.141 8.314 31,630,226 8.2089 -0.55%
2025-06-24 0 9.050 9.030 9.050 8.760 9.090 32,540,225 293,210,092 9.0107 8.232 8.214 8.232 7.968 8.268 35,774,066 8.1962 0.89%
2025-06-23 0 8.970 8.970 8.980 8.850 9.080 31,369,330 281,250,226 8.9658 8.159 8.159 8.168 8.050 8.259 34,486,808 8.1553 -0.33%
2025-06-20 0 9.000 8.970 9.000 8.680 9.100 33,820,340 302,953,858 8.9577 8.186 8.159 8.186 7.895 8.277 37,181,399 8.1480 3.69%
2025-06-19 0 8.680 8.680 8.690 8.580 8.880 27,253,000 236,718,531 8.6860 7.895 7.895 7.904 7.804 8.077 29,961,398 7.9008 -1.36%
2025-06-18 0 8.800 8.800 8.810 8.690 9.010 34,934,840 309,385,102 8.8561 8.005 8.005 8.014 7.904 8.196 38,406,658 8.0555 -1.35%
2025-06-17 0 8.920 8.910 8.920 8.580 8.920 19,578,251 172,259,191 8.7985 8.114 8.105 8.114 7.804 8.114 21,523,934 8.0031 2.41%
2025-06-16 0 8.710 8.710 8.720 8.660 8.790 15,571,880 135,635,131 8.7103 7.923 7.923 7.932 7.877 7.995 17,119,410 7.9229 -0.34%
2025-06-13 0 8.740 8.730 8.740 8.610 8.800 14,993,975 130,760,671 8.7209 7.950 7.941 7.950 7.832 8.005 16,484,073 7.9325 1.27%
2025-06-12 0 8.630 8.630 8.640 8.610 8.800 22,257,018 192,693,457 8.6576 7.850 7.850 7.859 7.832 8.005 24,468,916 7.8750 -1.03%
2025-06-11 0 8.720 8.710 8.720 8.630 8.770 21,239,371 184,911,298 8.7061 7.932 7.923 7.932 7.850 7.977 23,350,136 7.9191 0.23%
2025-06-10 0 8.700 8.690 8.700 8.400 8.720 29,045,700 248,776,052 8.5650 7.914 7.904 7.914 7.641 7.932 31,932,256 7.7907 3.57%
2025-06-09 0 8.400 8.400 8.410 8.380 8.630 23,661,010 199,204,468 8.4191 7.641 7.641 7.650 7.622 7.850 26,012,437 7.6580 -1.75%
2025-06-06 0 8.550 8.530 8.550 8.510 8.670 17,030,000 145,616,394 8.5506 7.777 7.759 7.777 7.741 7.886 18,722,438 7.7776 0.00%
2025-06-05 0 8.550 8.540 8.550 8.500 8.740 14,435,871 123,752,861 8.5726 7.777 7.768 7.777 7.732 7.950 15,870,505 7.7977 -1.16%
2025-06-04 0 8.650 8.640 8.650 8.400 8.680 15,128,703 130,121,205 8.6009 7.868 7.859 7.868 7.641 7.895 16,632,191 7.8235 2.73%
2025-06-03 0 8.420 8.410 8.420 8.340 8.630 34,161,352 288,563,720 8.4471 7.659 7.650 7.659 7.586 7.850 37,556,301 7.6835 -0.59%
2025-06-02 0 8.470 8.460 8.470 8.450 8.800 9,208,544 78,303,381 8.5033 7.704 7.695 7.704 7.686 8.005 10,123,687 7.7347 -3.53%
2025-05-30 0 8.780 8.780 8.790 8.700 8.840 21,140,155 185,294,795 8.7651 7.986 7.986 7.995 7.914 8.041 23,241,060 7.9727 -0.90%
2025-05-29 0 8.860 8.850 8.860 8.760 8.920 23,971,100 212,872,289 8.8804 8.059 8.050 8.059 7.968 8.114 26,353,343 8.0776 0.11%
2025-05-28 0 8.850 8.840 8.850 8.720 8.870 11,862,068 104,481,177 8.8080 8.050 8.041 8.050 7.932 8.068 13,040,918 8.0118 0.23%
2025-05-27 0 8.830 8.810 8.830 8.720 8.920 15,654,190 138,132,565 8.8240 8.032 8.014 8.032 7.932 8.114 17,209,900 8.0263 -0.45%
2025-05-26 0 8.870 8.860 8.870 8.660 8.950 20,846,356 184,796,219 8.8647 8.068 8.059 8.068 7.877 8.141 22,918,063 8.0633 0.57%
2025-05-23 0 8.820 8.810 8.820 8.760 8.910 18,249,062 160,977,150 8.8211 8.023 8.014 8.023 7.968 8.105 20,062,650 8.0237 0.57%
2025-05-22 0 8.770 8.770 8.780 8.750 8.890 17,306,999 152,794,230 8.8285 7.977 7.977 7.986 7.959 8.086 19,026,965 8.0304 -1.35%
2025-05-21 0 8.890 8.850 8.890 8.540 8.900 26,420,700 232,862,720 8.8136 8.086 8.050 8.086 7.768 8.095 29,046,384 8.0169 3.25%
2025-05-20 0 8.610 8.600 8.610 8.520 8.670 18,712,984 161,084,184 8.6082 7.832 7.823 7.832 7.750 7.886 20,572,677 7.8300 0.12%
2025-05-19 0 8.600 8.600 8.610 8.210 8.630 22,980,186 196,196,712 8.5376 7.823 7.823 7.832 7.468 7.850 25,263,952 7.7659 3.37%
2025-05-16 0 8.320 8.310 8.320 8.280 8.400 13,228,000 110,172,865 8.3288 7.568 7.559 7.568 7.532 7.641 14,542,596 7.5759 0.24%
2025-05-15 0 8.300 8.300 8.320 8.210 8.560 49,810,344 419,696,634 8.4259 7.550 7.550 7.568 7.468 7.786 54,760,486 7.6642 -2.92%
2025-05-14 0 8.550 8.530 8.550 8.150 8.550 26,972,000 225,703,385 8.3681 7.777 7.759 7.777 7.413 7.777 29,652,472 7.6116 4.91%
2025-05-13 0 8.150 8.140 8.150 8.110 8.280 58,193,869 476,511,626 8.1883 7.413 7.404 7.413 7.377 7.532 63,977,164 7.4482 -0.12%
2025-05-12 0 8.160 8.160 8.170 8.030 8.230 24,520,199 200,103,575 8.1608 7.422 7.422 7.431 7.304 7.486 26,957,012 7.4231 0.12%
2025-05-09 0 8.150 8.140 8.150 8.120 8.180 11,640,880 94,847,302 8.1478 7.413 7.404 7.413 7.386 7.441 12,797,748 7.4112 0.00%
2025-05-08 0 8.150 8.140 8.150 8.090 8.160 12,022,270 97,876,231 8.1412 7.413 7.404 7.413 7.359 7.422 13,217,041 7.4053 0.00%
2025-05-07 0 8.150 8.140 8.150 8.050 8.230 17,021,089 138,920,486 8.1617 7.413 7.404 7.413 7.322 7.486 18,712,642 7.4239 1.49%
2025-05-06 0 8.030 8.020 8.030 7.950 8.090 11,273,653 90,208,836 8.0017 7.304 7.295 7.304 7.231 7.359 12,394,026 7.2784 -0.74%
2025-05-02 0 8.090 8.080 8.090 8.000 8.180 3,037,400 24,568,734 8.0887 7.359 7.350 7.359 7.277 7.441 3,339,256 7.3575 1.00%
2025-04-30 0 8.010 8.010 8.020 7.930 8.060 10,786,200 86,536,447 8.0229 7.286 7.286 7.295 7.213 7.331 11,858,130 7.2976 0.63%
2025-04-29 0 7.960 7.960 7.970 7.900 8.110 9,789,490 78,405,535 8.0092 7.240 7.240 7.250 7.186 7.377 10,762,368 7.2852 -1.61%
2025-04-28 0 8.090 8.090 8.100 7.790 8.110 17,416,354 138,829,329 7.9712 7.359 7.359 7.368 7.086 7.377 19,147,188 7.2506 0.62%
2025-04-25 0 8.040 8.040 8.070 8.040 8.170 13,677,974 110,991,837 8.1146 7.313 7.313 7.341 7.313 7.431 15,037,288 7.3811 -1.11%
2025-04-24 0 8.130 8.130 8.140 8.060 8.170 8,748,891 71,020,604 8.1177 7.395 7.395 7.404 7.331 7.431 9,618,354 7.3839 0.25%
2025-04-23 0 8.110 8.100 8.110 7.900 8.140 10,331,126 83,372,781 8.0701 7.377 7.368 7.377 7.186 7.404 11,357,831 7.3406 2.14%
2025-04-22 0 7.940 7.940 7.950 7.890 8.150 15,187,918 120,738,117 7.9496 7.222 7.222 7.231 7.177 7.413 16,697,290 7.2310 -1.12%
2025-04-17 0 8.030 8.030 8.050 8.010 8.210 9,569,374 77,358,025 8.0839 7.304 7.304 7.322 7.286 7.468 10,520,377 7.3532 -1.83%
2025-04-16 0 8.180 8.170 8.180 7.880 8.200 22,819,684 184,150,673 8.0698 7.441 7.431 7.441 7.168 7.459 25,087,500 7.3403 2.76%
2025-04-15 0 7.960 7.950 7.960 7.810 7.990 11,428,341 90,802,709 7.9454 7.240 7.231 7.240 7.104 7.268 12,564,087 7.2272 1.66%
2025-04-14 0 7.830 7.820 7.830 7.610 7.900 11,209,888 87,585,001 7.8132 7.122 7.113 7.122 6.922 7.186 12,323,924 7.1069 3.30%
2025-04-11 0 7.580 7.580 7.590 7.470 7.690 12,157,362 91,987,575 7.5664 6.895 6.895 6.904 6.795 6.995 13,365,558 6.8824 -0.39%
2025-04-10 0 7.610 7.590 7.610 7.570 7.750 16,818,114 128,678,225 7.6512 6.922 6.904 6.922 6.886 7.049 18,489,495 6.9595 0.53%
2025-04-09 0 7.570 7.560 7.570 7.300 7.590 12,250,085 91,516,143 7.4707 6.886 6.877 6.886 6.640 6.904 13,467,496 6.7953 0.13%
2025-04-08 0 7.560 7.550 7.560 7.290 7.580 23,681,400 176,298,360 7.4446 6.877 6.868 6.877 6.631 6.895 26,034,853 6.7716 5.59%
2025-04-07 0 7.160 7.160 7.170 7.160 7.720 45,428,484 335,053,902 7.3754 6.513 6.513 6.522 6.513 7.022 49,943,158 6.7087 -11.06%
2025-04-03 0 8.050 8.040 8.050 7.920 8.220 44,856,304 362,285,422 8.0766 7.322 7.313 7.322 7.204 7.477 49,314,115 7.3465 -1.47%
2025-04-02 0 8.170 8.160 8.170 8.090 8.210 10,842,965 88,351,939 8.1483 7.431 7.422 7.431 7.359 7.468 11,920,537 7.4117 0.25%
2025-04-01 0 8.150 8.140 8.150 7.990 8.170 13,716,000 110,868,435 8.0831 7.413 7.404 7.413 7.268 7.431 15,079,093 7.3525 2.77%
2025-03-31 0 7.930 7.930 7.940 7.900 8.050 14,826,552 118,017,229 7.9599 7.213 7.213 7.222 7.186 7.322 16,300,012 7.2403 -0.88%
2025-03-28 0 8.000 8.000 8.010 7.970 8.150 14,705,215 117,823,165 8.0123 7.277 7.277 7.286 7.250 7.413 16,166,616 7.2881 -1.96%
2025-03-27 0 8.160 8.160 8.170 8.070 8.230 14,090,406 114,651,516 8.1368 7.422 7.422 7.431 7.341 7.486 15,490,708 7.4013 0.12%
2025-03-26 0 8.150 8.140 8.150 8.070 8.220 18,313,583 148,761,344 8.1230 7.413 7.404 7.413 7.341 7.477 20,133,583 7.3887 -0.12%
2025-03-25 0 8.160 8.160 8.170 8.120 8.270 22,557,738 184,489,841 8.1786 7.422 7.422 7.431 7.386 7.522 24,799,522 7.4392 -1.21%
2025-03-24 0 8.260 8.250 8.260 7.970 8.320 34,689,962 282,925,585 8.1558 7.513 7.504 7.513 7.250 7.568 38,137,444 7.4186 1.72%
2025-03-21 0 8.120 8.110 8.120 8.040 8.340 41,224,897 335,332,452 8.1342 7.386 7.377 7.386 7.313 7.586 45,321,819 7.3989 -1.93%
2025-03-20 0 8.280 8.270 8.280 8.250 8.460 16,857,100 140,681,670 8.3455 7.532 7.522 7.532 7.504 7.695 18,532,355 7.5911 -0.84%
2025-03-19 0 8.350 8.340 8.350 8.300 8.430 14,485,813 120,891,955 8.3455 7.595 7.586 7.595 7.550 7.668 15,925,410 7.5911 -0.83%
2025-03-18 0 8.420 8.410 8.420 8.240 8.470 20,077,884 168,206,347 8.3777 7.659 7.650 7.659 7.495 7.704 22,073,220 7.6204 0.48%
2025-03-17 0 8.380 8.370 8.380 8.350 8.550 15,810,392 132,817,835 8.4007 7.622 7.613 7.622 7.595 7.777 17,381,626 7.6413 -0.71%
2025-03-14 0 8.440 8.430 8.440 8.340 8.560 18,584,000 156,565,405 8.4247 7.677 7.668 7.677 7.586 7.786 20,430,874 7.6632 -0.82%
2025-03-13 0 8.510 8.500 8.510 8.130 8.590 41,623,104 351,696,937 8.4496 7.741 7.732 7.741 7.395 7.813 45,759,600 7.6858 3.91%
2025-03-12 0 8.190 8.190 8.200 8.100 8.200 12,436,615 101,382,936 8.1520 7.450 7.450 7.459 7.368 7.459 13,672,563 7.4151 0.12%
2025-03-11 0 8.180 8.170 8.180 8.090 8.280 19,760,773 161,148,678 8.1550 7.441 7.431 7.441 7.359 7.532 21,724,595 7.4178 -0.85%
2025-03-10 0 8.250 8.240 8.250 8.050 8.290 22,483,000 184,609,680 8.2111 7.504 7.495 7.504 7.322 7.541 24,717,356 7.4688 1.73%
2025-03-07 0 8.110 8.100 8.110 7.870 8.190 29,541,000 238,879,455 8.0864 7.377 7.368 7.377 7.159 7.450 32,476,779 7.3554 2.40%
2025-03-06 0 7.920 7.910 7.920 7.810 7.960 29,383,004 231,424,355 7.8761 7.204 7.195 7.204 7.104 7.240 32,303,081 7.1642 -0.50%
2025-03-05 0 7.960 7.960 7.970 7.870 8.100 28,245,668 223,937,429 7.9282 7.240 7.240 7.250 7.159 7.368 31,052,717 7.2115 -0.62%
2025-03-04 0 8.010 8.000 8.010 7.850 8.070 27,809,759 221,029,835 7.9479 7.286 7.277 7.286 7.140 7.341 30,573,487 7.2295 -0.87%
2025-03-03 0 8.080 8.070 8.080 7.960 8.130 25,474,364 204,923,670 8.0443 7.350 7.341 7.350 7.240 7.395 28,006,001 7.3171 0.62%
2025-02-28 0 8.030 8.020 8.030 7.940 8.150 23,213,222 186,115,430 8.0176 7.304 7.295 7.304 7.222 7.413 25,520,148 7.2929 -1.11%
2025-02-27 0 8.120 8.080 8.120 7.950 8.170 19,672,780 158,819,265 8.0730 7.386 7.350 7.386 7.231 7.431 21,627,857 7.3433 -0.37%
2025-02-26 0 8.150 8.140 8.150 7.990 8.180 25,338,838 204,446,208 8.0685 7.413 7.404 7.413 7.268 7.441 27,857,007 7.3391 0.62%
2025-02-25 0 8.100 8.090 8.100 7.990 8.190 24,409,610 197,888,860 8.1070 7.368 7.359 7.368 7.268 7.450 26,835,432 7.3742 0.50%
2025-02-24 0 8.060 8.050 8.060 7.890 8.150 25,455,299 204,227,547 8.0230 7.331 7.322 7.331 7.177 7.413 27,985,042 7.2977 0.50%
2025-02-21 0 8.020 8.010 8.020 7.960 8.160 31,104,183 249,842,858 8.0325 7.295 7.286 7.295 7.240 7.422 34,195,311 7.3063 -1.60%
2025-02-20 0 8.150 8.150 8.160 8.050 8.210 13,872,262 112,617,668 8.1182 7.413 7.413 7.422 7.322 7.468 15,250,885 7.3843 0.25%
2025-02-19 0 8.130 8.120 8.130 8.080 8.270 26,103,266 212,455,237 8.1390 7.395 7.386 7.395 7.350 7.522 28,697,404 7.4033 -1.45%
2025-02-18 0 8.250 8.250 8.260 8.210 8.380 35,235,971 291,305,515 8.2673 7.504 7.504 7.513 7.468 7.622 38,737,715 7.5199 -1.90%
2025-02-17 0 8.410 8.400 8.410 8.340 8.510 19,722,191 165,179,429 8.3753 7.650 7.641 7.650 7.586 7.741 21,682,179 7.6182 -1.18%
2025-02-14 0 8.510 8.500 8.510 8.340 8.610 29,264,508 246,367,186 8.4186 7.741 7.732 7.741 7.586 7.832 32,172,809 7.6576 -0.35%
2025-02-13 0 8.540 8.530 8.540 8.510 8.660 22,619,100 194,163,384 8.5840 7.768 7.759 7.768 7.741 7.877 24,866,982 7.8081 -1.04%
2025-02-12 0 8.630 8.620 8.630 8.540 8.660 15,640,005 134,216,341 8.5816 7.850 7.841 7.850 7.768 7.877 17,194,306 7.8059 0.23%
2025-02-11 0 8.610 8.600 8.610 8.550 8.740 17,706,704 152,474,036 8.6111 7.832 7.823 7.832 7.777 7.950 19,466,393 7.8327 -1.03%
2025-02-10 0 8.700 8.680 8.700 8.620 8.960 22,350,657 194,888,674 8.7196 7.914 7.895 7.914 7.841 8.150 24,571,861 7.9314 -2.14%
2025-02-07 0 8.890 8.870 8.890 8.770 8.940 27,266,644 240,394,686 8.8164 8.086 8.068 8.086 7.977 8.132 29,976,398 8.0195 -0.56%
2025-02-06 0 8.940 8.930 8.940 8.860 9.000 7,536,400 67,139,320 8.9087 8.132 8.123 8.132 8.059 8.186 8,285,366 8.1034 0.00%
2025-02-05 0 8.940 8.930 8.940 8.800 9.060 27,058,735 241,344,693 8.9193 8.132 8.123 8.132 8.005 8.241 29,747,827 8.1130 -1.32%
2025-02-04 0 9.060 9.040 9.060 8.920 9.090 6,923,123 62,599,458 9.0421 8.241 8.223 8.241 8.114 8.268 7,611,142 8.2247 0.11%
2025-02-03 0 9.050 9.040 9.050 8.780 9.060 6,774,421 60,557,137 8.9391 8.232 8.223 8.232 7.986 8.241 7,447,662 8.1310 1.23%
2025-01-28 0 8.940 8.920 8.940 8.750 9.100 3,354,000 29,751,720 8.8705 8.132 8.114 8.132 7.959 8.277 3,687,320 8.0687 -1.43%
2025-01-27 0 9.070 9.050 9.070 9.000 9.130 8,618,763 78,158,032 9.0684 8.250 8.232 8.250 8.186 8.305 9,475,294 8.2486 1.00%
2025-01-24 0 8.980 8.950 8.980 8.800 9.050 11,651,353 104,146,882 8.9386 8.168 8.141 8.168 8.005 8.232 12,809,262 8.1306 1.81%
2025-01-23 0 8.820 8.810 8.820 8.650 8.840 13,110,873 115,192,117 8.7860 8.023 8.014 8.023 7.868 8.041 14,413,829 7.9918 2.08%
2025-01-22 0 8.640 8.640 8.650 8.610 8.750 13,005,242 112,520,076 8.6519 7.859 7.859 7.868 7.832 7.959 14,297,700 7.8698 -1.26%
2025-01-21 0 8.750 8.740 8.750 8.700 8.910 12,297,515 107,420,490 8.7351 7.959 7.950 7.959 7.914 8.105 13,519,640 7.9455 -1.13%
2025-01-20 0 8.850 8.840 8.850 8.760 9.080 16,542,020 147,078,121 8.8912 8.050 8.041 8.050 7.968 8.259 18,185,963 8.0875 -1.99%
2025-01-17 0 9.030 9.030 9.040 8.850 9.080 13,891,374 125,198,545 9.0127 8.214 8.214 8.223 8.050 8.259 15,271,896 8.1980 1.46%
2025-01-16 0 8.900 8.900 8.910 8.810 9.010 9,826,716 87,646,432 8.9192 8.095 8.095 8.105 8.014 8.196 10,803,293 8.1129 1.02%
2025-01-15 0 8.810 8.800 8.810 8.760 8.940 13,077,103 115,357,193 8.8213 8.014 8.005 8.014 7.968 8.132 14,376,703 8.0239 -0.23%
2025-01-14 0 8.830 8.830 8.840 8.750 8.880 13,423,126 118,397,676 8.8204 8.032 8.032 8.041 7.959 8.077 14,757,114 8.0231 0.11%
2025-01-13 0 8.820 8.820 8.830 8.740 8.950 14,356,578 127,114,674 8.8541 8.023 8.023 8.032 7.950 8.141 15,783,332 8.0537 0.80%
2025-01-10 0 8.750 8.750 8.770 8.620 8.840 20,559,317 180,339,905 8.7717 7.959 7.959 7.977 7.841 8.041 22,602,498 7.9788 0.00%
2025-01-09 0 8.750 8.750 8.760 8.620 8.900 18,624,524 163,410,917 8.7740 7.959 7.959 7.968 7.841 8.095 20,475,426 7.9808 -1.69%
2025-01-08 0 8.900 8.900 8.910 8.790 8.980 20,027,537 177,679,522 8.8718 8.095 8.095 8.105 7.995 8.168 22,017,870 8.0698 -0.45%
2025-01-07 0 8.940 8.940 8.960 8.890 9.230 20,783,336 186,529,751 8.9750 8.132 8.132 8.150 8.086 8.396 22,848,780 8.1637 -2.61%
2025-01-06 0 9.180 9.180 9.200 8.980 9.220 17,212,937 157,105,820 9.1272 8.350 8.350 8.368 8.168 8.387 18,923,555 8.3021 0.66%
2025-01-03 0 9.120 9.120 9.130 9.060 9.220 11,457,849 104,642,435 9.1328 8.296 8.296 8.305 8.241 8.387 12,596,528 8.3072 -0.33%
2025-01-02 0 9.150 9.130 9.150 9.010 9.330 13,349,000 122,025,457 9.1412 8.323 8.305 8.323 8.196 8.487 14,675,621 8.3148 -1.51%
2024-12-31 0 9.290 9.270 9.290 9.060 9.320 14,918,000 138,114,505 9.2582 8.450 8.432 8.450 8.241 8.478 16,400,548 8.4213 2.77%
2024-12-30 0 9.040 9.020 9.040 8.910 9.120 20,076,119 181,327,234 9.0320 8.223 8.205 8.223 8.105 8.296 22,071,280 8.2155 1.35%
2024-12-27 0 8.920 8.920 8.930 8.810 9.090 27,463,000 244,191,565 8.8917 8.114 8.114 8.123 8.014 8.268 30,192,268 8.0879 -0.89%
2024-12-24 0 9.000 8.990 9.000 8.990 9.130 17,210,084 155,856,923 9.0561 8.186 8.177 8.186 8.177 8.305 18,920,419 8.2375 -0.11%
2024-12-23 0 9.010 9.010 9.020 8.890 9.070 20,434,734 183,700,604 8.9896 8.196 8.196 8.205 8.086 8.250 22,465,534 8.1770 0.45%
2024-12-20 0 8.970 8.960 8.970 8.970 9.640 49,290,032 448,488,320 9.0990 8.159 8.150 8.159 8.159 8.769 54,188,466 8.2765 -6.37%
2024-12-19 0 9.580 9.570 9.580 9.550 9.770 20,058,405 193,015,588 9.6227 8.714 8.705 8.714 8.687 8.887 22,051,805 8.7528 -1.94%
2024-12-18 0 9.770 9.760 9.770 9.590 9.820 22,334,000 217,938,577 9.7582 8.887 8.878 8.887 8.723 8.932 24,553,549 8.8761 1.88%
2024-12-17 0 9.590 9.590 9.620 9.470 9.800 14,817,654 142,148,742 9.5932 8.723 8.723 8.750 8.614 8.914 16,290,230 8.7260 -1.03%
2024-12-16 0 9.690 9.660 9.690 9.550 9.770 23,309,000 225,315,799 9.6665 8.814 8.787 8.814 8.687 8.887 25,625,444 8.7927 0.31%
2024-12-13 0 9.660 9.660 9.680 9.660 9.940 16,518,904 160,704,017 9.7285 8.787 8.787 8.805 8.787 9.041 18,160,549 8.8491 -2.91%
2024-12-12 0 9.950 9.940 9.950 9.850 10.06 17,151,311 170,976,880 9.9687 9.051 9.041 9.051 8.960 9.151 18,855,805 9.0676 0.71%
2024-12-11 0 9.880 9.870 9.880 9.700 9.980 13,486,264 133,574,736 9.9045 8.987 8.978 8.987 8.823 9.078 14,826,526 9.0092 1.33%
2024-12-10 0 9.750 9.740 9.750 9.660 9.990 11,808,460 115,510,785 9.7820 8.869 8.860 8.869 8.787 9.087 12,981,982 8.8978 -1.42%
2024-12-09 0 9.890 9.870 9.890 9.620 9.890 13,636,771 133,611,444 9.7979 8.996 8.978 8.996 8.750 8.996 14,991,991 8.9122 1.44%
2024-12-06 0 9.750 9.730 9.750 9.630 9.800 10,838,693 105,599,511 9.7428 8.869 8.850 8.869 8.759 8.914 11,915,840 8.8621 0.93%
2024-12-05 0 9.660 9.660 9.680 9.580 9.720 8,461,400 81,792,942 9.6666 8.787 8.787 8.805 8.714 8.841 9,302,292 8.7928 -0.21%
2024-12-04 0 9.680 9.670 9.680 9.280 9.780 16,599,895 159,545,641 9.6112 8.805 8.796 8.805 8.441 8.896 18,249,589 8.7424 3.97%
2024-12-03 0 9.310 9.310 9.320 9.120 9.370 14,461,908 134,216,335 9.2807 8.468 8.468 8.478 8.296 8.523 15,899,130 8.4417 1.31%
2024-12-02 0 9.190 9.180 9.190 9.030 9.250 22,406,278 204,719,598 9.1367 8.359 8.350 8.359 8.214 8.414 24,633,010 8.3108 -0.43%
2024-11-29 0 9.230 9.230 9.250 9.150 9.340 11,711,748 108,152,345 9.2345 8.396 8.396 8.414 8.323 8.496 12,875,659 8.3998 0.11%
2024-11-28 0 9.220 9.210 9.220 9.200 9.400 8,122,678 75,140,724 9.2507 8.387 8.377 8.387 8.368 8.550 8,929,908 8.4145 -1.71%
2024-11-27 0 9.380 9.380 9.390 9.260 9.430 16,637,085 155,514,525 9.3475 8.532 8.532 8.541 8.423 8.578 18,290,475 8.5025 0.54%
2024-11-26 0 9.330 9.330 9.350 9.310 9.540 14,583,062 136,994,466 9.3941 8.487 8.487 8.505 8.468 8.678 16,032,324 8.5449 -2.20%
2024-11-25 0 9.540 9.540 9.580 9.540 9.760 22,842,271 219,709,249 9.6185 8.678 8.678 8.714 8.678 8.878 25,112,331 8.7491 -0.42%
2024-11-22 0 9.580 9.580 9.600 9.510 9.930 14,585,908 141,284,963 9.6864 8.714 8.714 8.732 8.650 9.032 16,035,453 8.8108 -2.24%
2024-11-21 0 9.800 9.790 9.800 9.680 9.970 22,116,304 217,821,703 9.8489 8.914 8.905 8.914 8.805 9.069 24,314,218 8.9586 1.14%
2024-11-20 0 9.690 9.680 9.690 9.520 9.710 17,554,988 169,401,748 9.6498 8.814 8.805 8.814 8.659 8.832 19,299,599 8.7775 1.15%
2024-11-19 0 9.580 9.570 9.580 9.440 9.720 16,689,189 159,389,262 9.5504 8.714 8.705 8.714 8.587 8.841 18,347,757 8.6871 0.00%
2024-11-18 0 9.580 9.570 9.580 9.210 9.720 31,289,069 299,972,595 9.5871 8.714 8.705 8.714 8.377 8.841 34,398,571 8.7205 4.02%
2024-11-15 0 9.210 9.210 9.220 9.000 9.340 20,641,000 190,053,725 9.2076 8.377 8.377 8.387 8.186 8.496 22,692,299 8.3753 2.45%
2024-11-14 0 8.990 8.990 9.000 8.910 9.130 12,099,964 109,330,243 9.0356 8.177 8.177 8.186 8.105 8.305 13,302,456 8.2188 -0.22%
2024-11-13 0 9.010 9.000 9.010 8.940 9.150 9,024,008 81,561,001 9.0382 8.196 8.186 8.196 8.132 8.323 9,920,812 8.2212 0.00%
2024-11-12 0 9.010 9.000 9.010 8.940 9.320 33,332,751 302,263,373 9.0681 8.196 8.186 8.196 8.132 8.478 36,645,353 8.2483 -3.22%
2024-11-11 0 9.310 9.310 9.320 9.250 9.580 24,887,224 231,674,209 9.3090 8.468 8.468 8.478 8.414 8.714 27,360,512 8.4675 -2.41%
2024-11-08 0 9.540 9.530 9.540 9.460 10.10 23,341,211 225,188,245 9.6477 8.678 8.669 8.678 8.605 9.187 25,660,856 8.7756 -4.22%
2024-11-07 0 9.960 9.950 9.960 9.610 9.980 19,141,000 189,147,790 9.8818 9.060 9.051 9.060 8.741 9.078 21,043,229 8.9885 2.47%
2024-11-06 0 9.720 9.720 9.730 9.640 9.900 15,931,000 155,780,686 9.7785 8.841 8.841 8.850 8.769 9.005 17,514,220 8.8945 -0.82%
2024-11-05 0 9.800 9.780 9.800 9.620 9.830 15,159,095 147,667,931 9.7412 8.914 8.896 8.914 8.750 8.941 16,665,603 8.8606 0.72%
2024-11-04 0 9.730 9.730 9.750 9.600 9.950 13,305,736 129,414,006 9.7262 8.850 8.850 8.869 8.732 9.051 14,628,057 8.8470 -0.71%
2024-11-01 0 9.800 9.790 9.800 9.700 10.06 21,777,000 215,286,162 9.8859 8.914 8.905 8.914 8.823 9.151 23,941,194 8.9923 1.03%
2024-10-31 0 9.700 9.700 9.720 9.530 9.740 15,038,583 145,271,943 9.6599 8.823 8.823 8.841 8.669 8.860 16,533,114 8.7867 1.15%
2024-10-30 0 9.590 9.580 9.590 9.450 9.720 17,067,399 163,755,440 9.5946 8.723 8.714 8.723 8.596 8.841 18,763,554 8.7273 -1.34%
2024-10-29 0 9.720 9.720 9.730 9.700 9.980 16,174,500 158,692,595 9.8113 8.841 8.841 8.850 8.823 9.078 17,781,919 8.9244 -1.72%
2024-10-28 0 9.890 9.870 9.890 9.710 10.02 16,201,680 160,562,251 9.9102 8.996 8.978 8.996 8.832 9.114 17,811,800 9.0144 0.51%
2024-10-25 0 9.840 9.830 9.840 9.720 10.06 14,822,680 146,143,506 9.8595 8.951 8.941 8.951 8.841 9.151 16,295,755 8.9682 -1.11%
2024-10-24 0 9.950 9.940 9.950 9.400 9.970 28,621,072 280,871,543 9.8135 9.051 9.041 9.051 8.550 9.069 31,465,429 8.9264 5.29%
2024-10-23 0 9.450 9.440 9.450 9.380 9.660 22,608,734 214,475,445 9.4864 8.596 8.587 8.596 8.532 8.787 24,855,586 8.6289 -1.87%
2024-10-22 0 9.630 9.610 9.630 9.450 9.760 11,966,211 115,253,264 9.6316 8.759 8.741 8.759 8.596 8.878 13,155,411 8.7609 0.73%
2024-10-21 0 9.560 9.550 9.560 9.490 9.880 18,274,000 175,910,886 9.6263 8.696 8.687 8.696 8.632 8.987 20,090,067 8.7561 -1.95%
2024-10-18 0 9.750 9.750 9.760 9.540 9.790 14,559,473 141,143,611 9.6943 8.869 8.869 8.878 8.678 8.905 16,006,391 8.8180 2.09%
2024-10-17 0 9.550 9.540 9.550 9.500 10.00 15,388,169 149,970,250 9.7458 8.687 8.678 8.687 8.641 9.096 16,917,442 8.8648 -1.24%
2024-10-16 0 9.670 9.670 9.690 9.550 9.860 17,284,042 168,427,129 9.7447 8.796 8.796 8.814 8.687 8.969 19,001,727 8.8638 0.52%
2024-10-15 0 9.620 9.620 9.640 9.550 10.08 16,297,000 159,351,035 9.7779 8.750 8.750 8.769 8.687 9.169 17,916,593 8.8940 -3.12%
2024-10-14 0 9.930 9.910 9.930 9.740 10.18 26,214,016 259,929,741 9.9157 9.032 9.014 9.032 8.860 9.260 28,819,160 9.0193 -1.49%
2024-10-10 0 10.08 10.08 10.10 9.390 10.24 45,644,880 454,412,756 9.9554 9.169 9.169 9.187 8.541 9.314 50,181,059 9.0555 7.92%
2024-10-09 0 9.340 9.330 9.340 9.190 9.970 48,685,788 456,392,283 9.3742 8.496 8.487 8.496 8.359 9.069 53,524,172 8.5268 -5.18%
2024-10-08 0 9.850 9.850 9.860 9.660 10.76 69,277,141 696,305,855 10.051 8.960 8.960 8.969 8.787 9.787 76,161,890 9.1424 -7.25%
2024-10-07 0 10.62 10.58 10.62 10.50 10.74 12,454,906 132,231,530 10.617 9.660 9.624 9.660 9.551 9.769 13,692,672 9.6571 2.12%
2024-10-04 0 10.40 10.38 10.40 10.00 10.60 12,053,415 124,721,521 10.347 9.460 9.442 9.460 9.096 9.642 13,251,281 9.4120 3.17%
2024-10-03 0 10.08 10.06 10.08 9.800 10.12 16,615,273 166,394,697 10.015 9.169 9.151 9.169 8.914 9.205 18,266,496 9.1093 0.00%
2024-10-02 0 10.08 10.06 10.08 9.420 10.10 18,773,886 185,629,231 9.8876 9.169 9.151 9.169 8.568 9.187 20,639,631 8.9938 3.92%
2024-09-30 0 9.700 9.700 9.710 9.110 9.780 73,214,165 696,812,584 9.5175 8.823 8.823 8.832 8.286 8.896 80,490,175 8.6571 1.25%
2024-09-27 0 9.580 9.580 9.590 9.260 9.690 31,979,632 301,724,525 9.4349 8.714 8.714 8.723 8.423 8.814 35,157,762 8.5820 0.31%
2024-09-26 0 9.550 9.520 9.550 9.130 9.550 38,196,930 358,793,577 9.3933 8.687 8.659 8.687 8.305 8.687 41,992,934 8.5441 4.14%
2024-09-25 0 9.170 9.160 9.170 9.110 9.880 54,407,623 510,513,302 9.3831 8.341 8.332 8.341 8.286 8.987 59,814,642 8.5349 0.11%
2024-09-24 0 9.160 9.150 9.160 8.820 9.190 34,356,004 309,371,905 9.0049 8.332 8.323 8.332 8.023 8.359 37,770,297 8.1909 4.33%
2024-09-23 0 8.780 8.780 8.790 8.540 9.010 26,492,224 233,996,155 8.8326 7.986 7.986 7.995 7.768 8.196 29,125,016 8.0342 2.81%
2024-09-20 0 8.540 8.520 8.540 8.380 8.690 22,139,308 188,837,499 8.5295 7.768 7.750 7.768 7.622 7.904 24,339,508 7.7585 1.30%
2024-09-19 0 8.430 8.430 8.440 8.180 8.540 16,948,604 142,073,650 8.3826 7.668 7.668 7.677 7.441 7.768 18,632,953 7.6249 1.20%
2024-09-17 0 8.330 8.330 8.350 8.320 8.390 2,694,161 22,503,825 8.3528 7.577 7.577 7.595 7.568 7.632 2,961,906 7.5978 0.36%
2024-09-16 0 8.300 8.300 8.310 8.120 8.340 2,403,130 19,903,892 8.2825 7.550 7.550 7.559 7.386 7.586 2,641,953 7.5338 0.85%
2024-09-13 0 8.230 8.220 8.230 8.140 8.380 17,654,923 145,676,926 8.2513 7.486 7.477 7.486 7.404 7.622 19,409,466 7.5055 0.12%
2024-09-12 0 8.220 8.220 8.230 8.100 8.310 20,788,206 170,592,287 8.2062 7.477 7.477 7.486 7.368 7.559 22,854,134 7.4644 1.61%
2024-09-11 0 8.090 8.090 8.100 7.850 8.260 34,652,730 278,187,787 8.0279 7.359 7.359 7.368 7.140 7.513 38,096,512 7.3022 -2.88%
2024-09-10 0 8.330 8.330 8.340 8.190 8.520 21,041,670 174,094,276 8.2738 7.577 7.577 7.586 7.450 7.750 23,132,787 7.5259 -1.30%
2024-09-09 0 8.440 8.440 8.450 8.330 8.750 21,098,147 177,852,641 8.4298 7.677 7.677 7.686 7.577 7.959 23,194,877 7.6678 -3.97%
2024-09-05 0 9.030 9.020 9.030 8.830 9.170 19,401,342 174,587,699 8.9987 7.994 7.985 7.994 7.817 8.118 21,915,182 7.9665 -0.33%
2024-09-04 0 9.060 9.050 9.060 8.930 9.200 19,256,319 173,627,250 9.0166 8.021 8.012 8.021 7.906 8.145 21,751,369 7.9824 -2.58%
2024-09-03 0 9.300 9.300 9.320 9.140 9.610 20,628,814 191,618,078 9.2889 8.233 8.233 8.251 8.092 8.508 23,301,698 8.2234 -2.31%
2024-09-02 0 9.520 9.510 9.520 9.140 9.650 25,623,357 243,645,735 9.5087 8.428 8.419 8.428 8.092 8.543 28,943,387 8.4180 2.15%
2024-08-30 0 9.320 9.320 9.330 9.140 9.380 19,008,115 176,355,989 9.2779 8.251 8.251 8.260 8.092 8.304 21,471,005 8.2137 0.65%
2024-08-29 0 9.260 9.260 9.280 9.090 9.300 15,427,788 142,071,847 9.2088 8.198 8.198 8.216 8.047 8.233 17,426,773 8.1525 -0.32%
2024-08-28 0 9.290 9.280 9.290 9.230 9.430 14,736,832 136,844,915 9.2859 8.224 8.216 8.224 8.171 8.348 16,646,290 8.2207 -0.64%
2024-08-27 0 9.350 9.350 9.360 9.060 9.470 26,232,562 245,492,205 9.3583 8.277 8.277 8.286 8.021 8.384 29,631,526 8.2848 2.07%
2024-08-26 0 9.160 9.160 9.170 8.910 9.260 26,794,795 244,542,735 9.1265 8.109 8.109 8.118 7.888 8.198 30,266,608 8.0796 2.81%
2024-08-23 0 8.910 8.910 8.920 8.740 9.050 24,995,042 223,308,794 8.9341 7.888 7.888 7.897 7.737 8.012 28,233,660 7.9093 1.02%
2024-08-22 0 8.820 8.800 8.820 8.590 8.900 27,282,000 239,310,407 8.7717 7.808 7.791 7.808 7.605 7.879 30,816,941 7.7655 0.23%
2024-08-21 0 8.800 8.790 8.800 8.570 8.920 23,183,568 202,974,231 8.7551 7.791 7.782 7.791 7.587 7.897 26,187,473 7.7508 0.34%
2024-08-20 0 8.770 8.760 8.770 8.450 8.860 36,887,512 317,893,637 8.6179 7.764 7.755 7.764 7.481 7.844 41,667,043 7.6294 -1.35%
2024-08-19 0 8.890 8.890 8.900 8.710 9.030 25,100,772 221,543,099 8.8261 7.870 7.870 7.879 7.711 7.994 28,353,090 7.8137 -0.22%
2024-08-16 0 8.910 8.900 8.910 8.720 9.020 22,892,000 204,334,731 8.9260 7.888 7.879 7.888 7.720 7.985 25,858,126 7.9021 2.30%
2024-08-15 0 8.710 8.700 8.710 8.420 8.760 22,996,100 199,841,603 8.6902 7.711 7.702 7.711 7.454 7.755 25,975,715 7.6934 2.59%
2024-08-14 0 8.490 8.480 8.490 8.370 8.600 14,170,952 120,683,503 8.5163 7.516 7.507 7.516 7.410 7.614 16,007,088 7.5394 0.35%
2024-08-13 0 8.460 8.460 8.470 8.300 8.540 18,875,943 159,575,771 8.4539 7.490 7.490 7.498 7.348 7.560 21,321,707 7.4842 1.93%
2024-08-12 0 8.300 8.290 8.300 8.060 8.350 21,172,544 174,656,812 8.2492 7.348 7.339 7.348 7.135 7.392 23,915,880 7.3030 2.60%
2024-08-09 0 8.090 8.080 8.090 7.980 8.230 14,355,987 116,614,747 8.1231 7.162 7.153 7.162 7.065 7.286 16,216,098 7.1913 1.76%
2024-08-08 0 7.950 7.950 7.960 7.900 8.080 8,518,352 67,805,286 7.9599 7.038 7.038 7.047 6.994 7.153 9,622,079 7.0468 -0.38%
2024-08-07 0 7.980 7.960 7.980 7.700 8.050 15,407,362 122,296,465 7.9375 7.065 7.047 7.065 6.817 7.127 17,403,701 7.0270 3.50%
2024-08-06 0 7.710 7.700 7.710 7.680 7.970 12,414,000 96,593,205 7.7810 6.826 6.817 6.826 6.799 7.056 14,022,487 6.8885 -1.03%
2024-08-05 0 7.790 7.780 7.790 7.690 8.030 20,995,120 164,083,388 7.8153 6.896 6.888 6.896 6.808 7.109 23,715,467 6.9188 -3.11%
2024-08-02 0 8.040 8.030 8.040 7.770 8.050 14,952,538 118,817,939 7.9463 7.118 7.109 7.118 6.879 7.127 16,889,945 7.0348 1.52%
2024-08-01 0 7.920 7.900 7.920 7.890 8.100 12,105,261 96,378,879 7.9617 7.012 6.994 7.012 6.985 7.171 13,673,745 7.0485 0.00%
2024-07-31 0 7.920 7.920 7.930 7.550 7.970 19,998,600 156,971,105 7.8491 7.012 7.012 7.020 6.684 7.056 22,589,827 6.9488 4.90%
2024-07-30 0 7.550 7.550 7.570 7.480 7.680 18,974,556 143,280,908 7.5512 6.684 6.684 6.702 6.622 6.799 21,433,097 6.6850 -0.79%
2024-07-29 0 7.610 7.600 7.610 7.500 7.700 13,479,948 102,972,494 7.6389 6.737 6.728 6.737 6.640 6.817 15,226,551 6.7627 1.06%
2024-07-26 0 7.530 7.530 7.540 7.480 7.670 10,499,420 79,370,636 7.5595 6.666 6.666 6.675 6.622 6.790 11,859,834 6.6924 0.27%
2024-07-25 0 7.510 7.500 7.510 7.490 7.790 18,123,950 137,312,534 7.5763 6.649 6.640 6.649 6.631 6.896 20,472,278 6.7072 -3.72%
2024-07-24 0 7.800 7.800 7.820 7.610 7.840 12,212,955 94,641,657 7.7493 6.905 6.905 6.923 6.737 6.941 13,795,393 6.8604 1.56%
2024-07-23 0 7.680 7.680 7.690 7.670 7.910 12,436,600 96,261,948 7.7402 6.799 6.799 6.808 6.790 7.003 14,048,016 6.8524 -1.29%
2024-07-22 0 7.780 7.780 7.790 7.500 7.830 20,045,000 153,733,470 7.6694 6.888 6.888 6.896 6.640 6.932 22,642,239 6.7897 -0.64%
2024-07-19 0 7.830 7.830 7.840 7.750 7.990 15,586,400 121,896,244 7.8207 6.932 6.932 6.941 6.861 7.073 17,605,937 6.9236 -1.51%
2024-07-18 0 7.950 7.950 7.970 7.780 7.980 19,329,000 152,951,105 7.9130 7.038 7.038 7.056 6.888 7.065 21,833,467 7.0054 1.02%
2024-07-17 0 7.870 7.860 7.870 7.770 8.220 29,275,158 230,215,917 7.8639 6.967 6.958 6.967 6.879 7.277 33,068,353 6.9618 -3.79%
2024-07-16 0 8.180 8.170 8.180 8.100 8.300 10,620,046 86,799,521 8.1732 7.242 7.233 7.242 7.171 7.348 11,996,090 7.2357 -0.97%
2024-07-15 0 8.260 8.260 8.270 8.090 8.290 16,383,000 135,029,426 8.2420 7.313 7.313 7.321 7.162 7.339 18,505,752 7.2966 1.47%
2024-07-12 0 8.140 8.130 8.140 8.030 8.420 19,076,115 155,342,319 8.1433 7.206 7.197 7.206 7.109 7.454 21,547,816 7.2092 -1.69%
2024-07-11 0 8.280 8.270 8.280 8.190 8.390 15,073,129 124,497,824 8.2596 7.330 7.321 7.330 7.251 7.428 17,026,161 7.3121 -0.36%
2024-07-10 0 8.310 8.300 8.310 8.240 8.800 38,318,590 320,864,401 8.3736 7.357 7.348 7.357 7.295 7.791 43,283,546 7.4131 -5.68%
2024-07-09 0 8.810 8.800 8.810 8.690 8.870 8,992,500 79,084,822 8.7945 7.799 7.791 7.799 7.693 7.853 10,157,662 7.7857 0.34%
2024-07-08 0 8.780 8.770 8.780 8.730 8.960 11,186,523 98,311,615 8.7884 7.773 7.764 7.773 7.729 7.932 12,635,966 7.7803 -1.13%
2024-07-05 0 8.880 8.860 8.880 8.740 9.040 12,796,503 113,347,676 8.8577 7.861 7.844 7.861 7.737 8.003 14,454,551 7.8417 -1.11%
2024-07-04 0 8.980 8.950 8.980 8.890 9.070 17,030,630 152,797,109 8.9719 7.950 7.923 7.950 7.870 8.030 19,237,296 7.9428 1.79%
2024-07-03 0 9.430 9.420 9.430 9.330 9.580 20,175,685 190,488,573 9.4415 7.810 7.802 7.810 7.727 7.934 24,361,248 7.8193 0.32%
2024-07-02 0 9.400 9.400 9.410 9.260 9.570 29,284,338 276,357,933 9.4371 7.785 7.785 7.793 7.669 7.926 35,359,544 7.8157 3.07%
2024-06-28 0 9.120 9.110 9.120 8.900 9.280 22,080,000 201,616,850 9.1312 7.553 7.545 7.553 7.371 7.686 26,660,624 7.5623 1.67%
2024-06-27 0 8.970 8.960 8.970 8.910 9.270 36,147,045 325,528,544 9.0057 7.429 7.421 7.429 7.379 7.677 43,645,960 7.4584 -2.71%
2024-06-26 0 9.220 9.220 9.230 9.060 9.540 25,586,491 234,564,154 9.1675 7.636 7.636 7.644 7.503 7.901 30,894,557 7.5924 -2.33%
2024-06-25 0 9.440 9.430 9.440 9.220 9.450 15,494,800 144,642,380 9.3349 7.818 7.810 7.818 7.636 7.826 18,709,286 7.7310 0.75%
2024-06-24 0 9.370 9.370 9.380 9.290 9.640 19,296,428 180,733,912 9.3662 7.760 7.760 7.768 7.694 7.984 23,299,584 7.7570 -2.50%
2024-06-21 0 9.610 9.610 9.620 9.580 9.960 20,103,780 194,803,391 9.6899 7.959 7.959 7.967 7.934 8.249 24,274,426 8.0250 -3.51%
2024-06-20 0 9.960 9.950 9.960 9.610 9.990 33,590,936 331,329,076 9.8636 8.249 8.240 8.249 7.959 8.274 40,559,571 8.1689 4.51%
2024-06-19 0 9.530 9.530 9.550 9.360 9.580 19,903,686 188,439,550 9.4676 7.893 7.893 7.909 7.752 7.934 24,032,821 7.8409 0.85%
2024-06-18 0 9.450 9.450 9.460 9.250 9.550 13,651,003 128,521,311 9.4148 7.826 7.826 7.835 7.661 7.909 16,482,983 7.7972 0.11%
2024-06-17 0 9.440 9.440 9.450 9.340 9.800 26,263,111 248,092,262 9.4464 7.818 7.818 7.826 7.735 8.116 31,711,546 7.8234 -3.67%
2024-06-14 0 9.800 9.790 9.800 9.700 10.04 17,494,008 172,825,800 9.8791 8.116 8.108 8.116 8.033 8.315 21,123,242 8.1818 0.10%
2024-06-13 0 9.790 9.770 9.790 9.680 9.940 10,658,540 104,417,487 9.7966 8.108 8.091 8.108 8.017 8.232 12,869,716 8.1134 -0.10%
2024-06-12 0 9.800 9.790 9.800 9.370 9.860 25,364,680 245,902,799 9.6947 8.116 8.108 8.116 7.760 8.166 30,626,730 8.0290 4.70%
2024-06-11 0 9.360 9.360 9.370 9.250 9.800 38,273,366 358,952,449 9.3786 7.752 7.752 7.760 7.661 8.116 46,213,398 7.7673 -4.68%
2024-06-07 0 9.820 9.810 9.820 9.650 9.830 23,625,586 230,618,592 9.7614 8.133 8.125 8.133 7.992 8.141 28,526,851 8.0843 1.24%
2024-06-06 0 9.700 9.700 9.710 9.270 9.810 17,750,900 171,279,389 9.6491 8.033 8.033 8.042 7.677 8.125 21,433,427 7.9912 3.63%
2024-06-05 0 9.360 9.350 9.360 9.290 9.620 16,178,000 152,137,547 9.4040 7.752 7.744 7.752 7.694 7.967 19,534,220 7.7883 -1.89%
2024-06-04 0 9.540 9.540 9.550 9.420 9.690 26,237,275 250,428,488 9.5448 7.901 7.901 7.909 7.802 8.025 31,680,350 7.9049 -1.75%
2024-06-03 0 9.710 9.710 9.720 9.690 10.00 26,734,656 262,909,139 9.8340 8.042 8.042 8.050 8.025 8.282 32,280,916 8.1444 -1.42%
2024-05-31 0 9.850 9.850 9.860 9.670 9.980 70,616,856 694,163,136 9.8300 8.158 8.158 8.166 8.009 8.265 85,266,733 8.1411 5.12%
2024-05-30 0 9.370 9.370 9.380 9.300 9.680 29,648,017 281,571,653 9.4971 7.760 7.760 7.768 7.702 8.017 35,798,671 7.8654 -2.70%
2024-05-29 0 9.630 9.630 9.640 9.220 9.670 39,118,974 373,501,068 9.5478 7.975 7.975 7.984 7.636 8.009 47,234,433 7.9074 3.44%
2024-05-28 0 9.310 9.310 9.320 9.100 9.440 24,805,630 231,331,795 9.3258 7.710 7.710 7.719 7.537 7.818 29,951,702 7.7235 2.42%
2024-05-27 0 9.090 9.080 9.090 8.920 9.290 19,003,302 174,070,112 9.1600 7.528 7.520 7.528 7.387 7.694 22,945,648 7.5862 0.89%
2024-05-24 0 9.010 9.000 9.010 8.840 9.110 15,999,996 144,338,950 9.0212 7.462 7.454 7.462 7.321 7.545 19,319,288 7.4712 0.56%
2024-05-23 0 8.960 8.960 8.970 8.800 8.980 15,867,842 141,096,990 8.8920 7.421 7.421 7.429 7.288 7.437 19,159,718 7.3643 -0.11%
2024-05-22 0 8.970 8.960 8.970 8.960 9.200 19,270,922 174,976,005 9.0798 7.429 7.421 7.429 7.421 7.619 23,268,787 7.5198 0.22%
2024-05-21 0 8.950 8.940 8.950 8.910 9.080 15,704,787 140,950,848 8.9750 7.412 7.404 7.412 7.379 7.520 18,962,836 7.4330 -0.78%
2024-05-20 0 9.020 9.020 9.030 8.730 9.080 20,229,700 181,091,984 8.9518 7.470 7.470 7.479 7.230 7.520 24,426,469 7.4138 3.80%
2024-05-17 0 8.690 8.690 8.700 8.540 8.800 12,133,000 105,505,607 8.6958 7.197 7.197 7.205 7.073 7.288 14,650,061 7.2017 0.93%
2024-05-16 0 8.610 8.600 8.610 8.550 8.710 17,508,192 150,665,539 8.6054 7.131 7.122 7.131 7.081 7.214 21,140,368 7.1269 0.82%
2024-05-14 0 8.540 8.540 8.550 8.460 8.860 24,763,879 211,880,810 8.5560 7.073 7.073 7.081 7.006 7.338 29,901,290 7.0860 -3.50%
2024-05-13 0 8.850 8.840 8.850 8.730 8.940 21,114,008 186,479,305 8.8320 7.329 7.321 7.329 7.230 7.404 25,494,232 7.3146 0.00%
2024-05-10 0 8.850 8.840 8.850 8.590 8.880 29,781,997 262,274,432 8.8065 7.329 7.321 7.329 7.114 7.354 35,960,445 7.2934 4.61%
2024-05-09 0 8.460 8.450 8.460 8.400 8.690 16,767,190 142,603,483 8.5049 7.006 6.998 7.006 6.957 7.197 20,245,641 7.0437 -1.17%
2024-05-08 0 8.560 8.560 8.570 8.130 8.750 47,834,441 409,801,763 8.5671 7.089 7.089 7.098 6.733 7.247 57,757,974 7.0952 4.90%
2024-05-07 0 8.160 8.150 8.160 8.020 8.190 13,556,895 110,320,874 8.1376 6.758 6.750 6.758 6.642 6.783 16,369,352 6.7395 1.75%
2024-05-06 0 8.020 8.020 8.030 7.790 8.050 21,297,247 169,000,028 7.9353 6.642 6.642 6.650 6.452 6.667 25,715,485 6.5719 2.30%
2024-05-03 0 7.840 7.820 7.840 7.680 7.870 4,900,864 38,241,283 7.8030 6.493 6.476 6.493 6.360 6.518 5,917,577 6.4623 1.69%
2024-05-02 0 7.710 7.700 7.710 7.660 7.910 10,002,590 77,226,971 7.7207 6.385 6.377 6.385 6.344 6.551 12,077,685 6.3942 -2.41%
2024-04-30 0 7.900 7.900 7.910 7.700 8.030 27,629,268 218,960,165 7.9249 6.543 6.543 6.551 6.377 6.650 33,361,120 6.5633 2.46%
2024-04-29 0 7.710 7.700 7.710 7.590 7.760 18,266,000 140,277,327 7.6797 6.385 6.377 6.385 6.286 6.427 22,055,388 6.3602 0.78%
2024-04-26 0 7.650 7.650 7.660 7.640 7.920 37,378,000 288,428,671 7.7165 6.336 6.336 6.344 6.327 6.559 45,132,283 6.3907 -2.05%
2024-04-25 0 7.810 7.800 7.810 7.710 7.940 29,616,000 231,364,645 7.8122 6.468 6.460 6.468 6.385 6.576 35,760,011 6.4699 2.36%
2024-04-24 0 7.630 7.620 7.630 7.550 7.780 34,291,255 262,112,957 7.6437 6.319 6.311 6.319 6.253 6.443 41,405,175 6.3304 -0.91%
2024-04-23 0 7.700 7.690 7.700 7.630 7.890 34,708,669 267,739,405 7.7139 6.377 6.369 6.377 6.319 6.534 41,909,184 6.3886 -2.53%
2024-04-22 0 7.900 7.890 7.900 7.840 8.470 50,553,264 405,136,309 8.0140 6.543 6.534 6.543 6.493 7.015 61,040,833 6.6371 -6.06%
2024-04-19 0 8.410 8.410 8.420 8.280 8.490 16,954,876 142,911,895 8.4290 6.965 6.965 6.973 6.857 7.031 20,472,264 6.9808 0.72%
2024-04-18 0 8.350 8.350 8.360 8.290 8.470 20,055,061 168,425,457 8.3982 6.915 6.915 6.924 6.866 7.015 24,215,600 6.9552 0.60%
2024-04-17 0 8.300 8.300 8.310 8.210 8.370 14,816,200 123,116,282 8.3096 6.874 6.874 6.882 6.799 6.932 17,889,907 6.8819 -0.60%
2024-04-16 0 8.350 8.350 8.360 8.180 8.410 25,849,000 215,575,159 8.3398 6.915 6.915 6.924 6.775 6.965 31,211,525 6.9069 1.21%
2024-04-15 0 8.250 8.240 8.250 7.930 8.320 30,433,000 249,671,154 8.2040 6.833 6.824 6.833 6.568 6.891 36,746,503 6.7944 3.51%
2024-04-12 0 7.970 7.960 7.970 7.920 8.120 16,151,915 129,281,722 8.0041 6.601 6.592 6.601 6.559 6.725 19,502,724 6.6289 -0.99%
2024-04-11 0 8.050 8.040 8.050 7.740 8.120 22,871,185 183,542,486 8.0251 6.667 6.659 6.667 6.410 6.725 27,615,945 6.6463 2.68%
2024-04-10 0 7.840 7.840 7.850 7.810 8.000 17,730,883 140,005,281 7.8961 6.493 6.493 6.501 6.468 6.626 21,409,258 6.5395 0.26%
2024-04-09 0 7.820 7.810 7.820 7.730 7.960 13,077,000 102,159,126 7.8121 6.476 6.468 6.476 6.402 6.592 15,789,900 6.4699 0.26%
2024-04-08 0 7.800 7.780 7.800 7.660 7.910 23,823,000 186,447,098 7.8263 6.460 6.443 6.460 6.344 6.551 28,765,220 6.4817 2.36%
2024-04-05 0 7.620 7.600 7.620 7.380 7.890 12,010,000 90,631,293 7.5463 6.311 6.294 6.311 6.112 6.534 14,501,544 6.2498 -3.30%
2024-04-03 0 7.880 7.870 7.880 7.600 7.880 31,716,000 246,458,072 7.7708 6.526 6.518 6.526 6.294 6.526 38,295,669 6.4357 3.82%
2024-04-02 0 7.590 7.580 7.590 7.500 7.800 30,139,818 228,866,955 7.5935 6.286 6.278 6.286 6.211 6.460 36,392,499 6.2888 -0.39%
2024-03-28 0 7.620 7.620 7.650 7.420 7.680 16,026,749 121,948,761 7.6091 6.311 6.311 6.336 6.145 6.360 19,351,591 6.3017 0.79%
2024-03-27 0 7.560 7.540 7.560 7.360 7.630 20,896,514 157,840,485 7.5534 6.261 6.245 6.261 6.095 6.319 25,231,617 6.2557 2.16%
2024-03-26 0 7.400 7.390 7.400 7.320 7.660 26,763,000 198,359,585 7.4117 6.129 6.120 6.129 6.062 6.344 32,315,140 6.1383 -2.50%
2024-03-25 0 7.590 7.590 7.600 7.350 7.770 40,194,000 307,182,841 7.6425 6.286 6.286 6.294 6.087 6.435 48,532,479 6.3294 -0.26%
2024-03-22 0 7.610 7.600 7.610 7.560 7.880 34,478,874 264,021,346 7.6575 6.303 6.294 6.303 6.261 6.526 41,631,717 6.3418 -1.93%
2024-03-21 0 7.760 7.750 7.760 7.560 7.970 92,644,000 714,154,011 7.7086 6.427 6.418 6.427 6.261 6.601 111,863,537 6.3842 -4.79%
2024-03-20 0 8.150 8.150 8.160 8.000 8.270 25,446,748 206,266,063 8.1058 6.750 6.750 6.758 6.626 6.849 30,725,824 6.7131 -0.97%
2024-03-19 0 8.230 8.230 8.240 8.050 8.390 18,676,843 154,514,583 8.2731 6.816 6.816 6.824 6.667 6.948 22,551,463 6.8516 0.86%
2024-03-18 0 8.160 8.150 8.160 8.080 8.250 22,028,091 180,200,629 8.1805 6.758 6.750 6.758 6.692 6.833 26,597,947 6.7750 -1.21%
2024-03-15 0 8.260 8.260 8.270 8.060 8.350 33,993,213 278,891,570 8.2043 6.841 6.841 6.849 6.675 6.915 41,045,303 6.7947 -0.24%
2024-03-14 0 8.280 8.270 8.280 8.220 8.430 24,496,944 203,481,857 8.3064 6.857 6.849 6.857 6.808 6.982 29,578,978 6.8793 -0.36%
2024-03-13 0 8.310 8.280 8.310 8.120 8.320 21,314,990 176,149,690 8.2641 6.882 6.857 6.882 6.725 6.891 25,736,909 6.8442 0.85%
2024-03-12 0 8.240 8.230 8.240 8.040 8.340 29,991,881 244,165,713 8.1411 6.824 6.816 6.824 6.659 6.907 36,213,871 6.7423 -0.60%
2024-03-11 0 8.290 8.280 8.290 8.180 8.640 28,257,000 235,275,532 8.3263 6.866 6.857 6.866 6.775 7.156 34,119,079 6.8957 -3.38%
2024-03-08 0 8.580 8.570 8.580 8.530 8.950 39,169,000 336,712,347 8.5964 7.106 7.098 7.106 7.064 7.412 47,294,837 7.1194 -2.72%
2024-03-07 0 8.820 8.810 8.820 8.750 8.940 19,485,329 172,730,733 8.8647 7.305 7.296 7.305 7.247 7.404 23,527,674 7.3416 1.15%
2024-03-06 0 8.720 8.710 8.720 8.650 8.910 15,764,000 137,831,493 8.7434 7.222 7.214 7.222 7.164 7.379 19,034,333 7.2412 0.69%
2024-03-05 0 8.660 8.660 8.670 8.600 8.870 13,078,996 113,756,970 8.6977 7.172 7.172 7.180 7.122 7.346 15,792,310 7.2033 -0.92%
2024-03-04 0 8.740 8.730 8.740 8.460 8.810 21,796,699 190,256,660 8.7287 7.238 7.230 7.238 7.006 7.296 26,318,551 7.2290 2.70%
2024-03-01 0 8.510 8.510 8.520 8.450 8.620 12,145,970 103,702,128 8.5380 7.048 7.048 7.056 6.998 7.139 14,665,722 7.0711 0.71%
2024-02-29 0 8.450 8.450 8.460 8.410 8.650 17,715,881 150,068,221 8.4708 6.998 6.998 7.006 6.965 7.164 21,391,144 7.0154 -2.31%
2024-02-28 0 8.650 8.650 8.660 8.410 8.780 16,276,000 139,900,996 8.5955 7.164 7.164 7.172 6.965 7.271 19,652,551 7.1187 -0.35%
2024-02-27 0 8.680 8.670 8.680 8.550 8.760 13,021,112 112,428,764 8.6343 7.189 7.180 7.189 7.081 7.255 15,722,417 7.1509 0.12%
2024-02-26 0 8.670 8.660 8.670 8.550 8.950 23,052,774 200,562,461 8.7001 7.180 7.172 7.180 7.081 7.412 27,835,206 7.2054 -2.36%
2024-02-23 0 8.880 8.880 8.900 8.880 9.170 12,777,360 114,605,596 8.9694 7.354 7.354 7.371 7.354 7.594 15,428,098 7.4284 -2.95%
2024-02-22 0 9.150 9.140 9.150 8.720 9.260 37,227,019 338,437,385 9.0912 7.578 7.570 7.578 7.222 7.669 44,949,981 7.5292 3.98%
2024-02-21 0 8.800 8.790 8.800 8.710 8.920 13,674,032 120,059,152 8.7801 7.288 7.280 7.288 7.214 7.387 16,510,789 7.2716 -0.56%
2024-02-20 0 8.850 8.820 8.850 8.710 9.010 16,128,117 142,814,810 8.8550 7.329 7.305 7.329 7.214 7.462 19,473,989 7.3336 -0.67%
2024-02-19 0 8.910 8.900 8.910 8.480 9.090 24,941,100 221,383,059 8.8762 7.379 7.371 7.379 7.023 7.528 30,115,276 7.3512 5.07%
2024-02-16 0 8.480 8.470 8.480 8.360 8.480 3,615,000 30,467,470 8.4281 7.023 7.015 7.023 6.924 7.023 4,364,953 6.9800 0.83%
2024-02-15 0 8.410 8.410 8.420 8.320 8.540 2,614,045 21,975,327 8.4066 6.965 6.965 6.973 6.891 7.073 3,156,344 6.9623 -1.52%
2024-02-14 0 8.540 8.530 8.540 8.350 8.570 3,138,144 26,651,163 8.4927 7.073 7.064 7.073 6.915 7.098 3,789,170 7.0335 0.59%
2024-02-09 0 8.490 8.460 8.490 8.360 8.490 1,131,304 9,536,701 8.4298 7.031 7.006 7.031 6.924 7.031 1,366,000 6.9815 -0.47%
2024-02-08 0 8.530 8.510 8.530 8.450 8.640 11,055,772 94,170,351 8.5178 7.064 7.048 7.064 6.998 7.156 13,349,356 7.0543 -0.81%
2024-02-07 0 8.600 8.580 8.600 8.400 8.650 13,816,135 117,769,080 8.5240 7.122 7.106 7.122 6.957 7.164 16,682,373 7.0595 1.18%
2024-02-06 0 8.500 8.480 8.500 8.290 8.610 22,052,070 186,904,385 8.4756 7.040 7.023 7.040 6.866 7.131 26,626,900 7.0194 0.47%
2024-02-05 0 8.460 8.450 8.460 8.270 8.510 17,818,070 149,857,920 8.4104 7.006 6.998 7.006 6.849 7.048 21,514,532 6.9654 0.12%
2024-02-02 0 8.450 8.440 8.450 8.270 8.560 14,944,470 125,778,073 8.4164 6.998 6.990 6.998 6.849 7.089 18,044,787 6.9703 0.96%
2024-02-01 0 8.370 8.370 8.380 8.260 8.570 22,680,741 189,933,913 8.3742 6.932 6.932 6.940 6.841 7.098 27,385,993 6.9354 -2.22%
2024-01-31 0 8.560 8.550 8.560 8.460 8.710 31,086,970 266,381,637 8.5689 7.089 7.081 7.089 7.006 7.214 37,536,143 7.0967 0.82%
2024-01-30 0 8.490 8.490 8.500 8.430 8.770 23,899,777 204,799,987 8.5691 7.031 7.031 7.040 6.982 7.263 28,857,925 7.0968 -3.19%
2024-01-29 0 8.770 8.750 8.770 8.530 8.860 25,236,015 220,311,334 8.7300 7.263 7.247 7.263 7.064 7.338 30,471,373 7.2301 1.98%
2024-01-26 0 8.600 8.590 8.600 8.460 8.700 32,120,586 276,907,756 8.6209 7.122 7.114 7.122 7.006 7.205 38,784,188 7.1397 0.35%
2024-01-25 0 8.570 8.570 8.580 7.770 8.640 73,081,613 605,211,809 8.2813 7.098 7.098 7.106 6.435 7.156 88,242,819 6.8585 11.44%
2024-01-24 0 7.690 7.680 7.690 7.170 7.720 27,908,084 209,537,875 7.5081 6.369 6.360 6.369 5.938 6.394 33,697,778 6.2182 7.55%
2024-01-23 0 7.150 7.150 7.160 6.880 7.250 9,491,500 67,917,238 7.1556 5.922 5.922 5.930 5.698 6.004 11,460,567 5.9262 1.13%
2024-01-22 0 7.070 7.060 7.070 6.920 7.230 14,450,293 102,054,822 7.0625 5.855 5.847 5.855 5.731 5.988 17,448,090 5.8491 -1.53%
2024-01-19 0 7.180 7.180 7.190 7.080 7.330 11,756,000 84,476,875 7.1859 5.946 5.946 5.955 5.864 6.071 14,194,851 5.9512 -1.37%
2024-01-18 0 7.280 7.270 7.290 7.080 7.300 14,594,082 104,967,231 7.1925 6.029 6.021 6.037 5.864 6.046 17,621,709 5.9567 0.00%
2024-01-17 0 7.280 7.280 7.290 7.220 7.510 18,599,263 136,396,471 7.3334 6.029 6.029 6.037 5.980 6.220 22,457,788 6.0735 -2.67%
2024-01-16 0 7.480 7.480 7.490 7.450 7.570 7,115,000 53,472,015 7.5154 6.195 6.195 6.203 6.170 6.269 8,591,048 6.2242 -0.53%
2024-01-15 0 7.520 7.510 7.520 7.400 7.550 10,141,182 75,966,289 7.4909 6.228 6.220 6.228 6.129 6.253 12,245,029 6.2038 1.90%
2024-01-12 0 7.380 7.370 7.380 7.270 7.400 6,578,436 48,342,763 7.3487 6.112 6.104 6.112 6.021 6.129 7,943,171 6.0861 1.51%
2024-01-11 0 7.270 7.270 7.280 7.250 7.480 15,885,613 116,156,240 7.3120 6.021 6.021 6.029 6.004 6.195 19,181,176 6.0557 -2.55%
2024-01-10 0 7.460 7.450 7.460 7.400 7.630 10,871,006 81,224,844 7.4717 6.178 6.170 6.178 6.129 6.319 13,126,259 6.1880 -0.40%
2024-01-09 0 7.490 7.490 7.500 7.390 7.610 10,979,000 82,462,232 7.5109 6.203 6.203 6.211 6.120 6.303 13,256,657 6.2204 0.27%
2024-01-08 0 7.470 7.460 7.470 7.350 7.610 18,038,643 134,668,524 7.4656 6.187 6.178 6.187 6.087 6.303 21,780,864 6.1829 -1.19%
2024-01-05 0 7.560 7.560 7.570 7.530 7.670 21,117,801 159,907,083 7.5721 6.261 6.261 6.269 6.236 6.352 25,498,812 6.2712 -0.13%
2024-01-04 0 7.570 7.560 7.570 7.480 7.600 19,091,501 143,751,156 7.5296 6.269 6.261 6.269 6.195 6.294 23,052,144 6.2359 1.20%
2024-01-03 0 7.480 7.480 7.490 7.360 7.540 16,674,693 124,534,000 7.4684 6.195 6.195 6.203 6.095 6.245 20,133,955 6.1853 0.81%
2024-01-02 0 7.420 7.410 7.420 7.100 7.460 28,638,803 210,353,294 7.3450 6.145 6.137 6.145 5.880 6.178 34,580,089 6.0831 4.51%
2023-12-29 0 7.100 7.090 7.100 6.950 7.120 14,876,286 105,340,764 7.0811 5.880 5.872 5.880 5.756 5.897 17,962,458 5.8645 0.71%
2023-12-28 0 7.050 7.050 7.060 6.950 7.190 14,134,000 99,702,228 7.0541 5.839 5.839 5.847 5.756 5.955 17,066,181 5.8421 -1.40%
2023-12-27 0 7.150 7.140 7.150 6.920 7.180 36,050,886 255,462,860 7.0862 5.922 5.913 5.922 5.731 5.946 43,529,852 5.8687 4.99%
2023-12-22 0 6.810 6.800 6.810 6.690 6.890 16,859,657 115,198,434 6.8328 5.640 5.632 5.640 5.541 5.706 20,357,291 5.6588 1.79%
2023-12-21 0 6.690 6.690 6.700 6.610 6.710 7,972,370 53,182,387 6.6708 5.541 5.541 5.549 5.474 5.557 9,626,285 5.5247 0.60%
2023-12-20 0 6.650 6.650 6.670 6.630 6.740 8,802,133 58,837,330 6.6844 5.507 5.507 5.524 5.491 5.582 10,628,187 5.5360 0.15%
2023-12-19 0 6.640 6.630 6.650 6.620 6.720 4,655,000 31,010,015 6.6617 5.499 5.491 5.507 5.483 5.565 5,620,707 5.5171 -0.75%
2023-12-18 0 6.690 6.690 6.700 6.630 6.740 7,311,732 48,857,598 6.6821 5.541 5.541 5.549 5.491 5.582 8,828,593 5.5340 0.60%
2023-12-15 0 6.650 6.650 6.660 6.630 6.730 11,522,874 76,855,137 6.6698 5.507 5.507 5.516 5.491 5.574 13,913,361 5.5238 0.30%
2023-12-14 0 6.630 6.630 6.640 6.560 6.680 9,666,484 63,996,264 6.6204 5.491 5.491 5.499 5.433 5.532 11,671,852 5.4830 0.00%
2023-12-13 0 6.630 6.630 6.640 6.550 6.750 20,949,973 138,901,472 6.6302 5.491 5.491 5.499 5.425 5.590 25,296,167 5.4910 -2.50%
2023-12-12 0 6.800 6.780 6.800 6.670 6.870 14,586,022 98,278,397 6.7378 5.632 5.615 5.632 5.524 5.690 17,611,977 5.5802 -0.44%
2023-12-11 0 6.830 6.810 6.830 6.590 6.860 18,060,136 122,399,013 6.7773 5.657 5.640 5.657 5.458 5.681 21,806,816 5.6129 1.94%
2023-12-08 0 6.700 6.690 6.700 6.650 6.780 8,638,500 57,902,484 6.7028 5.549 5.541 5.549 5.507 5.615 10,430,607 5.5512 -1.47%
2023-12-07 0 6.800 6.790 6.800 6.660 6.900 14,763,556 99,574,249 6.7446 5.632 5.623 5.632 5.516 5.714 17,826,342 5.5858 -1.31%
2023-12-06 0 6.890 6.890 6.900 6.670 6.930 19,254,887 131,673,990 6.8385 5.706 5.706 5.714 5.524 5.739 23,249,425 5.6635 1.92%
2023-12-05 0 6.760 6.750 6.760 6.710 6.960 23,730,547 162,104,688 6.8311 5.599 5.590 5.599 5.557 5.764 28,653,587 5.6574 -2.31%
2023-12-04 0 6.920 6.920 6.940 6.660 6.970 31,147,897 214,920,121 6.9000 5.731 5.731 5.748 5.516 5.772 37,609,709 5.7145 2.67%
2023-12-01 0 6.740 6.740 6.750 6.570 6.830 27,122,973 183,345,601 6.7598 5.582 5.582 5.590 5.441 5.657 32,749,792 5.5984 1.81%
2023-11-30 0 6.620 6.600 6.620 6.520 6.620 13,278,735 87,430,974 6.5843 5.483 5.466 5.483 5.400 5.483 16,033,486 5.4530 0.76%
2023-11-29 0 6.570 6.560 6.570 6.480 6.610 18,127,000 118,868,980 6.5576 5.441 5.433 5.441 5.367 5.474 21,887,552 5.4309 1.70%
2023-11-28 0 6.460 6.460 6.470 6.340 6.480 10,946,000 70,399,104 6.4315 5.350 5.350 5.358 5.251 5.367 13,216,811 5.3265 0.47%
2023-11-27 0 6.430 6.420 6.430 6.390 6.500 10,713,000 69,025,878 6.4432 5.325 5.317 5.325 5.292 5.383 12,935,474 5.3362 0.47%
2023-11-24 0 6.400 6.390 6.400 6.330 6.420 9,923,945 63,394,138 6.3880 5.300 5.292 5.300 5.242 5.317 11,982,725 5.2905 0.95%
2023-11-23 0 6.340 6.330 6.340 6.250 6.340 5,193,626 32,719,436 6.2999 5.251 5.242 5.251 5.176 5.251 6,271,074 5.2175 1.12%
2023-11-22 0 6.270 6.250 6.270 6.180 6.270 6,156,512 38,481,099 6.2505 5.193 5.176 5.193 5.118 5.193 7,433,716 5.1766 1.13%
2023-11-21 0 6.200 6.200 6.210 6.160 6.280 12,002,802 74,695,842 6.2232 5.135 5.135 5.143 5.102 5.201 14,492,853 5.1540 0.98%
2023-11-20 0 6.140 6.130 6.140 6.090 6.160 8,011,000 49,010,624 6.1179 5.085 5.077 5.085 5.044 5.102 9,672,929 5.0668 0.16%
2023-11-17 0 6.130 6.130 6.140 6.110 6.220 6,395,000 39,305,732 6.1463 5.077 5.077 5.085 5.060 5.151 7,721,680 5.0903 -1.13%
2023-11-16 0 6.200 6.190 6.200 6.070 6.200 13,104,056 80,597,366 6.1506 5.135 5.126 5.135 5.027 5.135 15,822,569 5.0938 1.64%
2023-11-15 0 6.100 6.090 6.100 6.060 6.130 7,374,000 44,885,846 6.0870 5.052 5.044 5.052 5.019 5.077 8,903,779 5.0412 1.50%
2023-11-14 0 6.010 6.010 6.030 6.010 6.130 7,515,900 45,374,948 6.0372 4.977 4.977 4.994 4.977 5.077 9,075,117 4.9999 -1.64%
2023-11-13 0 6.110 6.110 6.120 6.040 6.140 5,008,288 30,475,721 6.0851 5.060 5.060 5.069 5.002 5.085 6,047,286 5.0396 0.00%
2023-11-10 0 6.110 6.100 6.110 5.990 6.120 6,195,823 37,697,935 6.0844 5.060 5.052 5.060 4.961 5.069 7,481,183 5.0390 0.99%
2023-11-09 0 6.050 6.040 6.050 5.890 6.080 6,879,000 41,413,950 6.0203 5.011 5.002 5.011 4.878 5.035 8,306,089 4.9860 2.54%
2023-11-08 0 5.900 5.890 5.900 5.840 5.930 11,049,848 65,020,771 5.8843 4.886 4.878 4.886 4.837 4.911 13,342,203 4.8733 -1.01%
2023-11-07 0 5.960 5.950 5.960 5.900 5.980 8,063,152 47,929,518 5.9443 4.936 4.928 4.936 4.886 4.953 9,735,900 4.9230 0.51%
2023-11-06 0 5.930 5.920 5.930 5.910 6.100 12,148,674 72,541,688 5.9712 4.911 4.903 4.911 4.895 5.052 14,668,987 4.9452 -2.31%
2023-11-03 0 6.070 6.070 6.080 6.040 6.120 5,228,000 31,787,902 6.0803 5.027 5.027 5.035 5.002 5.069 6,312,579 5.0356 0.17%
2023-11-02 0 6.060 6.060 6.070 6.050 6.150 5,275,895 32,160,249 6.0957 5.019 5.019 5.027 5.011 5.093 6,370,410 5.0484 0.00%
2023-11-01 0 6.060 6.060 6.070 6.040 6.120 4,972,000 30,183,975 6.0708 5.019 5.019 5.027 5.002 5.069 6,003,470 5.0278 -1.30%
2023-10-31 0 6.140 6.110 6.140 6.000 6.140 13,189,000 80,123,190 6.0750 5.085 5.060 5.085 4.969 5.085 15,925,135 5.0312 1.49%
2023-10-30 0 6.050 6.050 6.070 6.040 6.220 10,570,000 64,395,185 6.0923 5.011 5.011 5.027 5.002 5.151 12,762,808 5.0455 -1.94%
2023-10-27 0 6.170 6.170 6.180 6.120 6.290 15,273,524 94,794,866 6.2065 5.110 5.110 5.118 5.069 5.209 18,442,105 5.1401 0.82%
2023-10-26 0 6.120 6.120 6.130 5.950 6.160 19,930,500 121,212,841 6.0818 5.069 5.069 5.077 4.928 5.102 24,065,198 5.0369 0.66%
2023-10-25 0 6.080 6.070 6.080 6.060 6.260 23,277,760 143,285,957 6.1555 5.035 5.027 5.035 5.019 5.184 28,106,867 5.0979 1.16%
2023-10-24 0 6.010 6.010 6.030 5.880 6.070 12,913,719 77,130,876 5.9728 4.977 4.977 4.994 4.870 5.027 15,592,745 4.9466 -0.17%
2023-10-20 0 6.020 6.010 6.020 5.950 6.070 7,962,000 47,913,333 6.0178 4.986 4.977 4.986 4.928 5.027 9,613,763 4.9838 0.67%
2023-10-19 0 5.980 5.980 5.990 5.950 6.120 9,730,300 58,450,525 6.0071 4.953 4.953 4.961 4.928 5.069 11,748,907 4.9750 -2.45%
2023-10-18 0 6.130 6.130 6.140 6.120 6.230 14,514,652 89,181,827 6.1443 5.077 5.077 5.085 5.069 5.160 17,525,801 5.0886 0.16%
2023-10-17 0 6.120 6.120 6.140 5.980 6.170 16,642,140 101,481,945 6.0979 5.069 5.069 5.085 4.953 5.110 20,094,649 5.0502 2.00%
2023-10-16 0 6.000 5.990 6.000 5.930 6.050 9,336,854 55,962,792 5.9938 4.969 4.961 4.969 4.911 5.011 11,273,839 4.9640 1.35%
2023-10-13 0 5.920 5.920 5.930 5.900 5.970 4,821,000 28,603,310 5.9331 4.903 4.903 4.911 4.886 4.944 5,821,144 4.9137 -0.17%
2023-10-12 0 5.930 5.920 5.930 5.920 6.010 9,115,800 54,319,394 5.9588 4.911 4.903 4.911 4.903 4.977 11,006,926 4.9350 -0.50%
2023-10-11 0 5.960 5.960 5.970 5.930 6.080 13,550,813 80,819,010 5.9641 4.936 4.936 4.944 4.911 5.035 16,362,008 4.9394 -0.83%
2023-10-10 0 6.010 6.000 6.010 5.960 6.130 5,732,510 34,493,119 6.0171 4.977 4.969 4.977 4.936 5.077 6,921,753 4.9833 -0.83%
2023-10-09 0 6.060 6.060 6.070 5.910 6.080 7,428,670 44,960,042 6.0522 5.019 5.019 5.027 4.895 5.035 8,969,791 5.0124 4.12%
2023-10-06 0 5.820 5.820 5.830 5.750 5.840 1,852,000 10,777,444 5.8194 4.820 4.820 4.828 4.762 4.837 2,236,208 4.8195 1.22%
2023-10-05 0 5.750 5.740 5.750 5.750 5.850 4,051,000 23,420,320 5.7814 4.762 4.754 4.762 4.762 4.845 4,891,404 4.7881 -1.71%
2023-10-04 0 5.850 5.850 5.860 5.810 5.900 4,361,241 25,483,159 5.8431 4.845 4.845 4.853 4.812 4.886 5,266,006 4.8392 -1.35%
2023-10-03 0 5.930 5.910 5.930 5.860 6.100 7,098,900 42,086,157 5.9285 4.911 4.895 4.911 4.853 5.052 8,571,608 4.9099 -3.42%
2023-09-29 0 6.140 6.140 6.150 6.100 6.200 3,575,473 21,979,519 6.1473 5.085 5.085 5.093 5.052 5.135 4,317,226 5.0911 0.66%
2023-09-28 0 6.100 6.090 6.100 6.070 6.190 12,196,000 74,852,604 6.1375 5.052 5.044 5.052 5.027 5.126 14,726,131 5.0830 2.01%
2023-09-27 0 5.980 5.970 5.980 5.970 6.060 6,067,861 36,477,283 6.0116 4.953 4.944 4.953 4.944 5.019 7,326,674 4.9787 -0.33%
2023-09-26 0 6.000 5.990 6.000 5.980 6.120 9,373,000 56,533,494 6.0315 4.969 4.961 4.969 4.953 5.069 11,317,483 4.9952 -1.15%
2023-09-25 0 6.070 6.070 6.080 6.050 6.150 12,311,852 75,010,008 6.0925 5.027 5.027 5.035 5.011 5.093 14,866,017 5.0457 -0.16%
2023-09-22 0 6.080 6.080 6.090 5.980 6.100 10,911,696 65,965,965 6.0454 5.035 5.035 5.044 4.953 5.052 13,175,391 5.0068 -0.16%
2023-09-21 0 6.090 6.090 6.100 6.060 6.200 11,488,162 70,052,757 6.0978 5.044 5.044 5.052 5.019 5.135 13,871,448 5.0501 -1.62%
2023-09-20 0 6.190 6.180 6.190 6.130 6.260 14,360,000 89,081,063 6.2034 5.126 5.118 5.126 5.077 5.184 17,339,066 5.1376 -0.32%
2023-09-19 0 6.210 6.160 6.210 6.060 6.220 21,115,700 130,140,819 6.1632 5.143 5.102 5.143 5.019 5.151 25,496,275 5.1043 2.48%
2023-09-18 0 6.060 6.060 6.070 5.970 6.090 21,851,000 131,772,517 6.0305 5.019 5.019 5.027 4.944 5.044 26,384,117 4.9944 2.36%
2023-09-15 0 5.920 5.920 5.940 5.900 6.090 24,798,514 148,187,365 5.9757 4.903 4.903 4.919 4.886 5.044 29,943,110 4.9490 -0.17%
2023-09-14 0 5.930 5.920 5.930 5.600 5.950 32,607,670 190,772,363 5.8505 4.911 4.903 4.911 4.638 4.928 39,372,321 4.8453 6.27%
2023-09-13 0 5.580 5.580 5.590 5.550 5.660 12,295,074 68,797,531 5.5955 4.621 4.621 4.630 4.596 4.688 14,845,759 4.6342 1.27%
2023-09-12 0 5.510 5.510 5.520 5.510 5.750 17,360,103 97,172,662 5.5975 4.563 4.563 4.572 4.563 4.762 20,961,557 4.6358 -2.82%
2023-09-11 0 5.670 5.660 5.670 5.640 5.790 19,454,356 110,738,834 5.6922 4.696 4.688 4.696 4.671 4.795 23,490,275 4.7142 -1.39%
2023-09-07 0 5.750 5.750 5.770 5.720 5.900 24,551,000 142,577,725 5.8074 4.762 4.762 4.779 4.737 4.886 29,644,248 4.8096 0.00%
2023-09-06 0 5.750 5.740 5.750 5.640 5.820 27,372,698 157,138,365 5.7407 4.762 4.754 4.762 4.671 4.820 33,051,323 4.7544 0.70%
2023-09-05 0 5.710 5.700 5.710 5.590 5.740 14,159,000 80,395,843 5.6781 4.729 4.721 4.729 4.630 4.754 17,096,367 4.7025 1.06%
2023-09-04 0 5.650 5.640 5.650 5.510 5.680 42,202,000 236,926,926 5.6141 4.679 4.671 4.679 4.563 4.704 50,957,050 4.6495 5.61%
2023-08-31 0 5.350 5.340 5.350 5.310 5.400 14,176,000 75,713,908 5.3410 4.431 4.423 4.431 4.398 4.472 17,116,894 4.4233 -0.37%
2023-08-30 0 5.370 5.360 5.370 5.350 5.480 17,009,400 91,914,124 5.4037 4.447 4.439 4.447 4.431 4.538 20,538,099 4.4753 -1.29%
2023-08-29 0 5.440 5.430 5.440 5.410 5.480 19,065,000 103,742,191 5.4415 4.505 4.497 4.505 4.480 4.538 23,020,145 4.5066 0.37%
2023-08-28 0 5.420 5.410 5.420 5.400 5.550 16,814,000 92,272,174 5.4878 4.489 4.480 4.489 4.472 4.596 20,302,162 4.5449 1.12%
2023-08-25 0 5.360 5.350 5.360 5.350 5.480 23,545,000 127,025,930 5.3950 4.439 4.431 4.439 4.431 4.538 28,429,547 4.4681 -2.90%
2023-08-24 0 5.520 5.510 5.520 5.490 5.610 10,167,000 56,172,605 5.5250 4.572 4.563 4.572 4.547 4.646 12,276,203 4.5757 -0.36%
2023-08-23 0 5.540 5.540 5.550 5.500 5.640 8,510,950 47,390,269 5.5682 4.588 4.588 4.596 4.555 4.671 10,276,596 4.6115 0.36%
2023-08-22 0 5.520 5.510 5.520 5.390 5.540 7,733,579 42,296,815 5.4692 4.572 4.563 4.572 4.464 4.588 9,337,955 4.5296 2.22%
2023-08-21 0 5.400 5.400 5.420 5.370 5.470 8,180,080 44,179,743 5.4009 4.472 4.472 4.489 4.447 4.530 9,877,085 4.4730 -1.28%
2023-08-18 0 5.470 5.470 5.500 5.470 5.570 6,571,000 36,297,970 5.5240 4.530 4.530 4.555 4.530 4.613 7,934,192 4.5749 0.18%
2023-08-17 0 5.460 5.460 5.470 5.370 5.480 5,998,800 32,529,935 5.4227 4.522 4.522 4.530 4.447 4.538 7,243,286 4.4910 -0.36%
2023-08-16 0 5.480 5.470 5.480 5.470 5.520 5,431,000 29,832,270 5.4930 4.538 4.530 4.538 4.530 4.572 6,557,693 4.5492 -0.36%
2023-08-15 0 5.500 5.490 5.500 5.500 5.580 7,098,976 39,255,988 5.5298 4.555 4.547 4.555 4.555 4.621 8,571,700 4.5797 -0.90%
2023-08-14 0 5.550 5.540 5.550 5.520 5.610 6,721,503 37,331,266 5.5540 4.596 4.588 4.596 4.572 4.646 8,115,918 4.5998 -1.42%
2023-08-11 0 5.630 5.620 5.630 5.620 5.780 7,037,288 39,916,487 5.6721 4.663 4.654 4.663 4.654 4.787 8,497,214 4.6976 -1.92%
2023-08-10 0 5.740 5.720 5.740 5.590 5.840 23,263,204 133,826,285 5.7527 4.754 4.737 4.754 4.630 4.837 28,089,291 4.7643 3.24%
2023-08-09 0 5.560 5.560 5.570 5.520 5.580 6,873,767 38,123,233 5.5462 4.605 4.605 4.613 4.572 4.621 8,299,770 4.5933 0.54%
2023-08-08 0 5.530 5.530 5.540 5.490 5.610 5,835,000 32,418,079 5.5558 4.580 4.580 4.588 4.547 4.646 7,045,505 4.6012 0.00%
2023-08-07 0 5.530 5.520 5.530 5.420 5.570 7,833,000 43,233,857 5.5195 4.580 4.572 4.580 4.489 4.613 9,458,001 4.5711 1.28%
2023-08-04 0 5.460 5.450 5.460 5.440 5.600 9,759,000 53,852,030 5.5182 4.522 4.514 4.522 4.505 4.638 11,783,561 4.5701 -0.91%
2023-08-03 0 5.510 5.500 5.510 5.480 5.560 11,143,209 61,511,073 5.5201 4.563 4.555 4.563 4.538 4.605 13,454,933 4.5716 0.00%
2023-08-02 0 5.510 5.510 5.520 5.510 5.680 14,737,298 81,955,963 5.5611 4.563 4.563 4.572 4.563 4.704 17,794,636 4.6057 -1.96%
2023-08-01 0 5.620 5.610 5.620 5.590 5.720 11,296,400 63,617,825 5.6317 4.654 4.646 4.654 4.630 4.737 13,639,904 4.6641 -0.18%
2023-07-31 0 5.630 5.620 5.630 5.620 5.810 19,953,760 113,467,439 5.6865 4.663 4.654 4.663 4.654 4.812 24,093,284 4.7095 -1.05%
2023-07-28 0 5.690 5.690 5.700 5.650 5.770 12,368,000 70,570,620 5.7059 4.712 4.712 4.721 4.679 4.779 14,933,814 4.7256 -0.18%
2023-07-27 0 5.700 5.690 5.700 5.680 5.840 17,512,720 100,362,458 5.7308 4.721 4.712 4.721 4.704 4.837 21,145,836 4.7462 -1.21%
2023-07-26 0 5.770 5.760 5.770 5.720 5.850 12,460,000 71,714,200 5.7556 4.779 4.770 4.779 4.737 4.845 15,044,899 4.7667 -0.69%
2023-07-25 0 5.810 5.800 5.810 5.700 5.830 8,001,000 46,278,720 5.7841 4.812 4.803 4.812 4.721 4.828 9,660,854 4.7903 3.38%
2023-07-24 0 5.620 5.620 5.640 5.620 5.800 8,251,001 46,844,800 5.6775 4.654 4.654 4.671 4.654 4.803 9,962,719 4.7020 -2.77%
2023-07-21 0 5.780 5.770 5.780 5.710 5.800 9,273,420 53,259,896 5.7433 4.787 4.779 4.787 4.729 4.803 11,197,245 4.7565 0.17%
2023-07-20 0 5.770 5.770 5.780 5.730 5.850 12,305,000 71,093,920 5.7776 4.779 4.779 4.787 4.746 4.845 14,857,744 4.7850 -0.35%
2023-07-19 0 5.790 5.790 5.800 5.730 5.800 6,211,341 35,825,891 5.7678 4.795 4.795 4.803 4.746 4.803 7,499,920 4.7768 1.05%
2023-07-18 0 5.730 5.730 5.740 5.700 5.870 12,459,450 71,476,797 5.7368 4.746 4.746 4.754 4.721 4.861 15,044,235 4.7511 -2.39%
2023-07-14 0 5.870 5.860 5.870 5.830 5.890 4,702,373 27,557,087 5.8603 4.861 4.853 4.861 4.828 4.878 5,677,908 4.8534 0.51%
2023-07-13 0 5.840 5.830 5.840 5.800 5.890 9,113,000 53,247,396 5.8430 4.837 4.828 4.837 4.803 4.878 11,003,545 4.8391 1.21%
2023-07-12 0 5.770 5.770 5.790 5.760 5.870 10,963,657 63,634,498 5.8041 4.779 4.779 4.795 4.770 4.861 13,238,131 4.8069 -0.86%
2023-07-11 0 5.820 5.800 5.820 5.760 5.840 9,116,531 52,917,058 5.8045 4.820 4.803 4.820 4.770 4.837 11,007,808 4.8072 0.00%
2023-07-10 0 5.820 5.810 5.820 5.780 5.870 6,102,000 35,476,340 5.8139 4.820 4.812 4.820 4.787 4.861 7,367,895 4.8150 0.87%
2023-07-07 0 5.770 5.760 5.770 5.740 5.850 10,852,000 62,824,435 5.7892 4.779 4.770 4.779 4.754 4.845 13,103,311 4.7945 -0.35%
2023-07-06 0 5.790 5.790 5.800 5.740 5.890 9,641,288 55,946,524 5.8028 4.795 4.795 4.803 4.754 4.878 11,641,429 4.8058 -1.70%
2023-07-05 0 5.890 5.880 5.890 5.820 6.010 37,097,000 217,931,240 5.8746 4.878 4.870 4.878 4.820 4.977 44,792,988 4.8653 -0.34%
2023-07-04 0 5.910 5.900 5.910 5.860 5.970 13,187,160 77,741,835 5.8953 4.895 4.886 4.895 4.853 4.944 15,922,913 4.8824 -0.17%
2023-07-03 0 5.920 5.910 5.920 5.810 5.950 8,178,767 48,301,474 5.9057 4.903 4.895 4.903 4.812 4.928 9,875,500 4.8910 1.72%
2023-06-30 0 5.820 5.810 5.820 5.630 5.840 8,315,500 48,066,135 5.7803 4.820 4.812 4.820 4.663 4.837 10,040,599 4.7872 3.19%
2023-06-29 0 5.640 5.630 5.640 5.610 5.740 10,068,000 56,747,289 5.6364 4.671 4.663 4.671 4.646 4.754 12,156,665 4.6680 -1.23%
2023-06-28 0 5.710 5.700 5.710 5.600 5.730 9,141,000 51,854,934 5.6728 4.729 4.721 4.729 4.638 4.746 11,037,354 4.6981 1.42%
2023-06-27 0 5.630 5.620 5.630 5.530 5.650 8,779,000 49,091,923 5.5920 4.663 4.654 4.663 4.580 4.679 10,600,255 4.6312 1.99%
2023-06-26 0 5.520 5.510 5.520 5.500 5.600 15,171,352 84,151,534 5.5467 4.572 4.563 4.572 4.555 4.638 18,318,737 4.5937 -0.36%
2023-06-23 0 5.540 5.530 5.540 5.540 5.780 4,991,798 27,794,562 5.5680 4.588 4.580 4.588 4.588 4.787 6,027,376 4.6114 -3.15%
2023-06-21 0 5.720 5.720 5.730 5.620 5.750 10,646,000 60,721,000 5.7036 4.737 4.737 4.746 4.654 4.762 12,854,575 4.7237 0.18%
2023-06-20 0 5.710 5.700 5.710 5.700 5.950 12,376,000 71,440,035 5.7725 4.729 4.721 4.729 4.721 4.928 14,943,473 4.7807 -3.22%
2023-06-19 0 5.900 5.880 5.900 5.830 5.910 7,577,949 44,589,349 5.8841 4.886 4.870 4.886 4.828 4.895 9,150,039 4.8731 0.17%
2023-06-16 0 5.890 5.880 5.890 5.860 5.990 18,754,888 110,677,192 5.9012 4.878 4.870 4.878 4.853 4.961 22,645,699 4.8873 1.11%
2023-06-15 0 6.280 6.270 6.280 6.150 6.320 15,658,224 97,838,378 6.2484 4.824 4.817 4.824 4.724 4.855 20,382,949 4.8000 0.64%
2023-06-14 0 6.240 6.230 6.240 6.220 6.420 13,264,000 83,240,465 6.2757 4.794 4.786 4.794 4.778 4.932 17,266,290 4.8210 -1.58%
2023-06-13 0 6.340 6.330 6.340 6.290 6.450 11,542,205 73,332,321 6.3534 4.870 4.863 4.870 4.832 4.955 15,024,959 4.8807 -1.25%
2023-06-12 0 6.420 6.420 6.430 6.380 6.580 7,869,914 50,925,382 6.4709 4.932 4.932 4.940 4.901 5.055 10,244,588 4.9710 -1.98%
2023-06-09 0 6.550 6.550 6.570 6.390 6.590 18,528,000 121,044,957 6.5331 5.032 5.032 5.047 4.909 5.062 24,118,654 5.0187 1.39%
2023-06-08 0 6.460 6.440 6.460 6.330 6.540 19,004,000 121,950,537 6.4171 4.963 4.947 4.963 4.863 5.024 24,738,283 4.9296 0.47%
2023-06-07 0 6.430 6.420 6.430 6.290 6.490 17,908,000 114,273,760 6.3812 4.940 4.932 4.940 4.832 4.986 23,311,575 4.9020 1.74%
2023-06-06 0 6.320 6.310 6.320 6.230 6.470 13,103,697 83,753,931 6.3916 4.855 4.847 4.855 4.786 4.970 17,057,617 4.9101 0.80%
2023-06-05 0 6.270 6.270 6.280 6.060 6.320 27,731,075 171,917,671 6.1995 4.817 4.817 4.824 4.655 4.855 36,098,672 4.7624 1.79%
2023-06-02 0 6.160 6.160 6.180 6.020 6.210 30,719,000 188,612,008 6.1399 4.732 4.732 4.747 4.625 4.771 39,988,176 4.7167 2.50%
2023-06-01 0 6.010 6.010 6.020 5.950 6.090 25,808,625 155,795,640 6.0366 4.617 4.617 4.625 4.571 4.678 33,596,141 4.6373 1.52%
2023-05-31 0 5.920 5.920 5.930 5.830 6.230 48,375,284 288,651,695 5.9669 4.548 4.548 4.555 4.479 4.786 62,972,082 4.5838 -5.28%
2023-05-30 0 6.250 6.250 6.260 6.240 6.370 22,359,000 140,879,382 6.3008 4.801 4.801 4.809 4.794 4.893 29,105,623 4.8403 -0.32%
2023-05-29 0 6.270 6.270 6.280 6.250 6.490 33,009,000 208,882,600 6.3280 4.817 4.817 4.824 4.801 4.986 42,969,163 4.8612 -5.86%
2023-05-25 0 6.660 6.660 6.670 6.580 6.750 19,726,500 131,482,040 6.6652 5.116 5.116 5.124 5.055 5.185 25,678,790 5.1203 -0.75%
2023-05-24 0 6.710 6.700 6.710 6.690 6.940 25,146,233 170,232,501 6.7697 5.155 5.147 5.155 5.139 5.331 32,733,878 5.2005 -3.17%
2023-05-23 0 6.930 6.920 6.930 6.910 7.050 14,067,000 98,507,365 7.0027 5.324 5.316 5.324 5.308 5.416 18,311,588 5.3795 0.00%
2023-05-22 0 6.930 6.910 6.930 6.870 7.050 13,560,126 94,419,476 6.9630 5.324 5.308 5.324 5.278 5.416 17,651,770 5.3490 -0.14%
2023-05-19 0 6.940 6.940 6.950 6.810 7.000 16,210,000 112,042,231 6.9119 5.331 5.331 5.339 5.231 5.377 21,101,219 5.3098 -0.14%
2023-05-18 0 6.950 6.940 6.950 6.890 7.020 3,735,000 26,018,297 6.9661 5.339 5.331 5.339 5.293 5.393 4,862,002 5.3514 1.16%
2023-05-17 0 6.870 6.850 6.870 6.850 7.050 6,389,000 44,219,357 6.9212 5.278 5.262 5.278 5.262 5.416 8,316,822 5.3169 -1.29%
2023-05-16 0 6.960 6.960 6.970 6.950 7.140 12,009,500 84,462,865 7.0330 5.347 5.347 5.354 5.339 5.485 15,633,256 5.4028 -1.42%
2023-05-15 0 7.060 7.060 7.070 6.710 7.100 21,473,000 149,023,466 6.9400 5.424 5.424 5.431 5.155 5.454 27,952,281 5.3314 4.44%
2023-05-12 0 6.760 6.760 6.790 6.760 6.970 12,944,000 88,355,674 6.8260 5.193 5.193 5.216 5.193 5.354 16,849,733 5.2437 -2.59%
2023-05-11 0 6.940 6.930 6.940 6.820 6.990 8,770,779 60,529,916 6.9013 5.331 5.324 5.331 5.239 5.370 11,417,281 5.3016 0.58%
2023-05-10 0 6.900 6.900 6.910 6.900 7.030 9,200,858 63,912,648 6.9464 5.301 5.301 5.308 5.301 5.400 11,977,132 5.3362 -1.71%
2023-05-09 0 7.020 7.020 7.030 6.950 7.190 19,306,515 136,778,352 7.0846 5.393 5.393 5.400 5.339 5.523 25,132,079 5.4424 0.14%
2023-05-08 0 7.010 7.010 7.030 6.670 7.050 23,275,151 161,301,575 6.9302 5.385 5.385 5.400 5.124 5.416 30,298,214 5.3238 4.63%
2023-05-05 0 6.700 6.690 6.700 6.640 6.790 9,186,000 61,608,595 6.7068 5.147 5.139 5.147 5.101 5.216 11,957,791 5.1522 0.00%
2023-05-04 0 6.700 6.700 6.710 6.540 6.760 11,320,000 75,810,372 6.6970 5.147 5.147 5.155 5.024 5.193 14,735,706 5.1447 1.36%
2023-05-03 0 6.610 6.610 6.630 6.550 6.640 3,497,143 23,061,453 6.5944 5.078 5.078 5.093 5.032 5.101 4,552,374 5.0658 -1.34%
2023-05-02 0 6.700 6.700 6.720 6.570 6.780 4,096,300 27,285,672 6.6611 5.147 5.147 5.162 5.047 5.208 5,332,321 5.1170 -0.30%
2023-04-28 0 6.720 6.720 6.730 6.550 6.770 22,980,800 154,083,653 6.7049 5.162 5.162 5.170 5.032 5.201 29,915,045 5.1507 2.28%
2023-04-27 0 6.570 6.560 6.570 6.400 6.580 9,842,558 63,913,946 6.4936 5.047 5.039 5.047 4.916 5.055 12,812,460 4.9884 1.08%
2023-04-26 0 6.500 6.490 6.500 6.370 6.590 11,410,957 73,790,456 6.4666 4.993 4.986 4.993 4.893 5.062 14,854,109 4.9677 -0.61%
2023-04-25 0 6.540 6.530 6.540 6.460 6.650 15,224,492 99,471,998 6.5337 5.024 5.016 5.024 4.963 5.109 19,818,343 5.0192 -0.91%
2023-04-24 0 6.600 6.600 6.630 6.550 6.730 10,059,545 66,666,333 6.6272 5.070 5.070 5.093 5.032 5.170 13,094,920 5.0910 -1.64%
2023-04-21 0 6.710 6.700 6.710 6.650 6.790 19,201,000 128,983,965 6.7176 5.155 5.147 5.155 5.109 5.216 24,994,726 5.1604 0.15%
2023-04-20 0 6.700 6.690 6.700 6.560 6.730 25,627,140 170,457,328 6.6514 5.147 5.139 5.147 5.039 5.170 33,359,894 5.1096 -0.15%
2023-04-19 0 6.710 6.710 6.720 6.440 6.750 44,272,862 294,403,254 6.6497 5.155 5.155 5.162 4.947 5.185 57,631,792 5.1083 3.23%
2023-04-18 0 6.500 6.490 6.500 6.230 6.520 35,567,485 228,449,291 6.4230 4.993 4.986 4.993 4.786 5.009 46,299,647 4.9341 4.17%
2023-04-17 0 6.240 6.230 6.240 5.990 6.250 18,779,799 115,912,849 6.1722 4.794 4.786 4.794 4.602 4.801 24,446,431 4.7415 3.31%
2023-04-14 0 6.040 6.040 6.050 5.880 6.080 20,545,108 123,801,344 6.0258 4.640 4.640 4.648 4.517 4.671 26,744,406 4.6291 1.85%
2023-04-13 0 5.930 5.920 5.930 5.830 5.980 10,166,690 60,183,293 5.9197 4.555 4.548 4.555 4.479 4.594 13,234,395 4.5475 1.37%
2023-04-12 0 5.850 5.830 5.850 5.800 5.910 10,141,100 59,489,808 5.8662 4.494 4.479 4.494 4.456 4.540 13,201,084 4.5064 0.86%
2023-04-11 0 5.800 5.790 5.800 5.760 5.890 26,065,200 151,051,767 5.7952 4.456 4.448 4.456 4.425 4.525 33,930,135 4.4518 -1.53%
2023-04-06 0 5.890 5.890 5.900 5.860 5.990 10,071,463 59,527,238 5.9105 4.525 4.525 4.532 4.502 4.602 13,110,435 4.5404 -1.83%
2023-04-04 0 6.000 6.000 6.010 5.950 6.060 11,875,125 71,409,546 6.0134 4.609 4.609 4.617 4.571 4.655 15,458,335 4.6195 0.67%
2023-04-03 0 5.960 5.950 5.960 5.930 6.090 23,530,000 141,622,270 6.0188 4.578 4.571 4.578 4.555 4.678 30,629,962 4.6237 0.17%
2023-03-31 0 5.950 5.950 5.960 5.920 6.040 17,131,550 102,450,453 5.9802 4.571 4.571 4.578 4.548 4.640 22,300,838 4.5940 -1.16%
2023-03-30 0 6.020 6.010 6.020 5.780 6.040 40,136,070 238,318,828 5.9378 4.625 4.617 4.625 4.440 4.640 52,246,761 4.5614 3.26%
2023-03-29 0 5.830 5.820 5.830 5.800 5.940 19,400,166 113,289,372 5.8396 4.479 4.471 4.479 4.456 4.563 25,253,988 4.4860 -1.02%
2023-03-28 0 5.890 5.880 5.890 5.850 5.980 11,336,000 66,840,406 5.8963 4.525 4.517 4.525 4.494 4.594 14,756,534 4.5295 0.17%
2023-03-27 0 5.880 5.860 5.880 5.850 6.050 39,869,000 235,064,519 5.8959 4.517 4.502 4.517 4.494 4.648 51,899,105 4.5293 -0.51%
2023-03-24 0 5.910 5.910 5.920 5.900 6.300 67,818,010 408,315,923 6.0208 4.540 4.540 4.548 4.532 4.840 88,281,472 4.6252 -8.51%
2023-03-23 0 6.460 6.460 6.470 6.360 6.520 12,013,330 77,515,362 6.4524 4.963 4.963 4.970 4.886 5.009 15,638,242 4.9568 1.25%
2023-03-22 0 6.380 6.360 6.380 6.270 6.430 11,698,534 74,468,065 6.3656 4.901 4.886 4.901 4.817 4.940 15,228,459 4.8901 1.27%
2023-03-21 0 6.300 6.300 6.310 6.200 6.340 11,577,534 72,356,366 6.2497 4.840 4.840 4.847 4.763 4.870 15,070,949 4.8010 -0.16%
2023-03-20 0 6.310 6.310 6.320 6.220 6.370 17,451,182 110,078,713 6.3078 4.847 4.847 4.855 4.778 4.893 22,716,916 4.8457 0.64%
2023-03-17 0 6.270 6.270 6.280 6.140 6.340 17,966,606 112,526,523 6.2631 4.817 4.817 4.824 4.717 4.870 23,387,864 4.8113 2.62%
2023-03-16 0 6.110 6.100 6.110 6.070 6.290 18,018,000 110,707,590 6.1443 4.694 4.686 4.694 4.663 4.832 23,454,766 4.7200 -4.08%
2023-03-15 0 6.370 6.370 6.400 6.270 6.400 10,762,123 68,281,806 6.3446 4.893 4.893 4.916 4.817 4.916 14,009,495 4.8740 1.27%
2023-03-14 0 6.290 6.280 6.290 6.260 6.450 14,231,390 90,499,197 6.3591 4.832 4.824 4.832 4.809 4.955 18,525,581 4.8851 -0.63%
2023-03-13 0 6.330 6.330 6.340 6.100 6.360 13,555,560 84,901,092 6.2632 4.863 4.863 4.870 4.686 4.886 17,645,826 4.8114 3.09%
2023-03-10 0 6.140 6.130 6.140 6.080 6.200 14,254,446 87,386,689 6.1305 4.717 4.709 4.717 4.671 4.763 18,555,594 4.7095 -1.13%
2023-03-09 0 6.210 6.210 6.220 6.190 6.420 11,398,801 71,549,440 6.2769 4.771 4.771 4.778 4.755 4.932 14,838,285 4.8219 -1.58%
2023-03-08 0 6.310 6.300 6.310 6.260 6.510 21,645,000 137,152,067 6.3364 4.847 4.840 4.847 4.809 5.001 28,176,180 4.8677 -4.10%
2023-03-07 0 6.580 6.580 6.590 6.390 6.670 32,677,969 215,159,363 6.5842 5.055 5.055 5.062 4.909 5.124 42,538,246 5.0580 2.33%
2023-03-06 0 6.430 6.430 6.440 6.300 6.450 20,268,876 129,471,690 6.3877 4.940 4.940 4.947 4.840 4.955 26,384,823 4.9071 1.10%
2023-03-03 0 6.360 6.360 6.370 6.240 6.400 7,513,150 47,571,165 6.3317 4.886 4.886 4.893 4.794 4.916 9,780,174 4.8640 1.11%
2023-03-02 0 6.290 6.280 6.290 6.200 6.320 5,245,657 32,882,724 6.2686 4.832 4.824 4.832 4.763 4.855 6,828,486 4.8155 0.96%
2023-03-01 0 6.230 6.220 6.230 6.110 6.250 9,968,478 61,704,373 6.1899 4.786 4.778 4.786 4.694 4.801 12,976,375 4.7551 2.64%
2023-02-28 0 6.070 6.070 6.090 6.060 6.280 12,693,000 78,032,074 6.1476 4.663 4.663 4.678 4.655 4.824 16,522,996 4.7226 -2.41%
2023-02-27 0 6.220 6.220 6.230 6.210 6.420 9,220,000 58,200,564 6.3124 4.778 4.778 4.786 4.771 4.932 12,002,050 4.8492 -1.11%
2023-02-24 0 6.290 6.290 6.300 6.280 6.470 14,060,800 89,114,229 6.3378 4.832 4.832 4.840 4.824 4.970 18,303,517 4.8687 -2.33%
2023-02-23 0 6.440 6.420 6.440 6.400 6.550 22,136,690 143,279,583 6.4725 4.947 4.932 4.947 4.916 5.032 28,816,233 4.9722 1.90%
2023-02-22 0 6.320 6.310 6.320 6.250 6.340 13,465,369 84,934,418 6.3076 4.855 4.847 4.855 4.801 4.870 17,528,420 4.8455 0.16%
2023-02-21 0 6.310 6.300 6.310 6.160 6.350 15,457,000 97,466,206 6.3056 4.847 4.840 4.847 4.732 4.878 20,121,008 4.8440 2.27%
2023-02-20 0 6.170 6.170 6.180 6.020 6.240 14,440,070 89,062,966 6.1678 4.740 4.740 4.747 4.625 4.794 18,797,229 4.7381 1.48%
2023-02-17 0 6.080 6.060 6.080 5.950 6.120 13,508,131 81,890,569 6.0623 4.671 4.655 4.671 4.571 4.701 17,584,086 4.6571 2.18%
2023-02-16 0 5.950 5.950 5.960 5.900 6.070 9,351,026 55,895,592 5.9775 4.571 4.571 4.578 4.532 4.663 12,172,612 4.5919 0.34%
2023-02-15 0 5.930 5.920 5.930 5.900 6.090 16,994,088 101,293,124 5.9605 4.555 4.548 4.555 4.532 4.678 22,121,898 4.5789 -2.31%
2023-02-14 0 6.070 6.060 6.070 5.930 6.100 9,432,549 56,988,246 6.0417 4.663 4.655 4.663 4.555 4.686 12,278,734 4.6412 1.34%
2023-02-13 0 5.990 5.980 5.990 5.910 6.010 10,295,962 61,220,511 5.9461 4.602 4.594 4.602 4.540 4.617 13,402,674 4.5678 0.50%
2023-02-10 0 5.960 5.960 5.970 5.890 6.020 18,615,998 110,886,128 5.9565 4.578 4.578 4.586 4.525 4.625 24,233,205 4.5758 -0.67%
2023-02-09 0 6.000 6.000 6.010 5.980 6.100 17,724,178 106,605,253 6.0147 4.609 4.609 4.617 4.594 4.686 23,072,286 4.6205 -1.64%
2023-02-08 0 6.100 6.090 6.100 6.060 6.270 10,239,651 62,872,634 6.1401 4.686 4.678 4.686 4.655 4.817 13,329,372 4.7168 -0.33%
2023-02-07 0 6.120 6.110 6.120 6.030 6.160 17,772,834 108,396,798 6.0990 4.701 4.694 4.701 4.632 4.732 23,135,624 4.6853 1.32%
2023-02-06 0 6.040 6.030 6.040 6.000 6.100 14,705,472 88,969,149 6.0501 4.640 4.632 4.640 4.609 4.686 19,142,713 4.6477 -1.15%
2023-02-03 0 6.110 6.100 6.110 6.080 6.290 20,834,059 128,058,698 6.1466 4.694 4.686 4.694 4.671 4.832 27,120,545 4.7218 -3.02%
2023-02-02 0 6.300 6.290 6.300 6.250 6.380 14,633,000 92,307,004 6.3081 4.840 4.832 4.840 4.801 4.901 19,048,373 4.8459 -0.63%
2023-02-01 0 6.340 6.330 6.340 6.160 6.340 18,850,235 117,576,634 6.2374 4.870 4.863 4.870 4.732 4.870 24,538,120 4.7916 1.12%
2023-01-31 0 6.270 6.270 6.280 6.200 6.330 21,446,676 134,323,270 6.2631 4.817 4.817 4.824 4.763 4.863 27,918,014 4.8113 -1.26%
2023-01-30 0 6.350 6.340 6.350 6.340 6.600 11,561,670 74,174,392 6.4155 4.878 4.870 4.878 4.870 5.070 15,050,298 4.9284 -2.31%
2023-01-27 0 6.500 6.500 6.510 6.420 6.580 6,690,000 43,294,395 6.4715 4.993 4.993 5.001 4.932 5.055 8,708,646 4.9714 -0.61%
2023-01-26 0 6.540 6.530 6.540 6.490 6.680 7,930,165 51,846,397 6.5379 5.024 5.016 5.024 4.986 5.132 10,323,019 5.0224 -1.06%
2023-01-20 0 6.610 6.610 6.620 6.350 6.610 16,595,514 108,409,239 6.5324 5.078 5.078 5.085 4.878 5.078 21,603,058 5.0182 4.09%
2023-01-19 0 6.350 6.340 6.350 6.310 6.510 8,825,120 56,122,455 6.3594 4.878 4.870 4.878 4.847 5.001 11,488,019 4.8853 -1.85%
2023-01-18 0 6.470 6.460 6.470 6.420 6.570 9,267,000 59,921,340 6.4661 4.970 4.963 4.970 4.932 5.047 12,063,232 4.9673 0.00%
2023-01-17 0 6.470 6.470 6.480 6.440 6.630 10,771,450 69,913,921 6.4907 4.970 4.970 4.978 4.947 5.093 14,021,636 4.9861 -2.41%
2023-01-16 0 6.630 6.630 6.640 6.600 6.700 6,710,000 44,617,012 6.6493 5.093 5.093 5.101 5.070 5.147 8,734,681 5.1080 0.15%
2023-01-13 0 6.620 6.610 6.620 6.570 6.770 15,696,001 104,238,443 6.6411 5.085 5.078 5.085 5.047 5.201 20,432,125 5.1017 0.76%
2023-01-12 0 6.570 6.560 6.570 6.470 6.630 12,643,593 82,728,374 6.5431 5.047 5.039 5.047 4.970 5.093 16,458,681 5.0264 0.15%
2023-01-11 0 6.560 6.550 6.560 6.240 6.650 23,271,613 151,586,429 6.5138 5.039 5.032 5.039 4.794 5.109 30,293,609 5.0039 4.79%
2023-01-10 0 6.260 6.250 6.260 6.180 6.310 8,760,332 54,533,882 6.2251 4.809 4.801 4.809 4.747 4.847 11,403,682 4.7821 -0.32%
2023-01-09 0 6.280 6.270 6.280 6.120 6.310 18,109,434 112,525,430 6.2136 4.824 4.817 4.824 4.701 4.847 23,573,789 4.7733 1.62%
2023-01-06 0 6.180 6.170 6.180 6.180 6.280 13,930,029 86,639,608 6.2196 4.747 4.740 4.747 4.747 4.824 18,133,287 4.7779 -0.64%
2023-01-05 0 6.220 6.210 6.220 6.080 6.260 12,893,261 79,825,800 6.1913 4.778 4.771 4.778 4.671 4.809 16,783,684 4.7562 0.16%
2023-01-04 0 6.210 6.210 6.220 6.200 6.460 16,469,310 103,471,229 6.2827 4.771 4.771 4.778 4.763 4.963 21,438,773 4.8264 -3.57%
2023-01-03 0 6.440 6.430 6.440 6.240 6.480 8,927,903 56,957,930 6.3798 4.947 4.940 4.947 4.794 4.978 11,621,816 4.9009 1.42%
2022-12-30 0 6.350 6.340 6.350 6.290 6.450 8,208,974 51,974,403 6.3314 4.878 4.870 4.878 4.832 4.955 10,685,957 4.8638 0.16%
2022-12-29 0 6.340 6.340 6.350 6.320 6.480 6,314,000 40,251,740 6.3750 4.870 4.870 4.878 4.855 4.978 8,219,192 4.8973 -2.46%
2022-12-28 0 6.500 6.500 6.510 6.420 6.590 10,268,000 66,790,520 6.5047 4.993 4.993 5.001 4.932 5.062 13,366,275 4.9969 2.04%
2022-12-23 0 6.370 6.370 6.380 6.350 6.500 7,160,048 45,970,273 6.4204 4.893 4.893 4.901 4.878 4.993 9,320,527 4.9322 -1.70%
2022-12-22 0 6.480 6.470 6.480 6.420 6.700 7,401,500 48,370,444 6.5352 4.978 4.970 4.978 4.932 5.147 9,634,835 5.0204 -2.41%
2022-12-21 0 6.640 6.630 6.640 6.550 6.720 3,695,503 24,394,033 6.6010 5.101 5.093 5.101 5.032 5.162 4,810,587 5.0709 0.00%
2022-12-20 0 6.640 6.620 6.640 6.560 6.720 6,768,958 45,039,198 6.6538 5.101 5.085 5.101 5.039 5.162 8,811,429 5.1115 0.45%
2022-12-19 0 6.610 6.600 6.610 6.520 6.810 14,026,860 93,154,236 6.6411 5.078 5.070 5.078 5.009 5.231 18,259,336 5.1017 -2.94%
2022-12-16 0 6.810 6.790 6.810 6.670 6.900 14,119,385 95,971,734 6.7972 5.231 5.216 5.231 5.124 5.301 18,379,780 5.2216 1.34%
2022-12-15 0 6.720 6.720 6.730 6.650 6.940 7,561,715 50,848,700 6.7245 5.162 5.162 5.170 5.109 5.331 9,843,393 5.1658 -2.04%
2022-12-14 0 6.860 6.850 6.860 6.700 6.930 8,180,936 56,171,684 6.8662 5.270 5.262 5.270 5.147 5.324 10,649,458 5.2746 2.69%
2022-12-13 0 6.680 6.680 6.690 6.640 6.770 6,751,024 45,195,894 6.6947 5.132 5.132 5.139 5.101 5.201 8,788,084 5.1429 -0.74%
2022-12-12 0 6.730 6.700 6.730 6.590 6.730 8,140,726 54,261,950 6.6655 5.170 5.147 5.170 5.062 5.170 10,597,115 5.1204 0.90%
2022-12-09 0 6.670 6.670 6.680 6.640 6.770 10,608,530 70,926,771 6.6858 5.124 5.124 5.132 5.101 5.201 13,809,557 5.1361 -0.15%
2022-12-08 0 6.680 6.670 6.680 6.620 6.820 9,285,500 62,202,570 6.6989 5.132 5.124 5.132 5.085 5.239 12,087,314 5.1461 -0.89%
2022-12-07 0 6.740 6.740 6.770 6.740 7.040 12,892,900 88,343,482 6.8521 5.178 5.178 5.201 5.178 5.408 16,783,214 5.2638 -3.99%
2022-12-06 0 7.020 7.010 7.020 6.920 7.050 15,173,476 105,826,941 6.9745 5.393 5.385 5.393 5.316 5.416 19,751,933 5.3578 -0.14%
2022-12-05 0 7.030 7.030 7.040 6.820 7.060 13,700,587 95,132,501 6.9437 5.400 5.400 5.408 5.239 5.424 17,834,613 5.3341 3.38%
2022-12-02 0 6.800 6.800 6.810 6.770 7.150 18,131,005 124,847,917 6.8859 5.224 5.224 5.231 5.201 5.493 23,601,869 5.2897 -4.49%
2022-12-01 0 7.120 7.120 7.130 7.040 7.250 19,089,385 135,676,310 7.1074 5.470 5.470 5.477 5.408 5.569 24,849,432 5.4599 -0.56%
2022-11-30 0 7.160 7.160 7.170 6.860 7.190 37,646,647 267,098,914 7.0949 5.500 5.500 5.508 5.270 5.523 49,006,177 5.4503 2.87%
2022-11-29 0 6.960 6.960 6.970 6.710 6.990 17,680,065 121,428,417 6.8681 5.347 5.347 5.354 5.155 5.370 23,014,862 5.2761 4.50%
2022-11-28 0 6.660 6.660 6.670 6.640 6.830 16,372,072 109,732,951 6.7024 5.116 5.116 5.124 5.101 5.247 21,312,194 5.1488 -3.76%
2022-11-25 0 6.920 6.910 6.920 6.640 6.930 18,467,734 126,046,978 6.8253 5.316 5.308 5.316 5.101 5.324 24,040,203 5.2432 3.28%
2022-11-24 0 6.700 6.700 6.710 6.610 6.830 12,401,500 83,527,399 6.7353 5.147 5.147 5.155 5.078 5.247 16,143,539 5.1740 -0.74%
2022-11-23 0 6.750 6.740 6.750 6.570 6.860 22,143,144 149,748,440 6.7627 5.185 5.178 5.185 5.047 5.270 28,824,634 5.1952 4.33%
2022-11-22 0 6.470 6.460 6.470 6.270 6.600 11,407,722 73,723,406 6.4626 4.970 4.963 4.970 4.817 5.070 14,849,897 4.9646 2.70%
2022-11-21 0 6.300 6.280 6.300 6.230 6.340 6,635,199 41,652,014 6.2774 4.840 4.824 4.840 4.786 4.870 8,637,309 4.8223 -1.41%
2022-11-18 0 6.390 6.390 6.400 6.300 6.480 14,798,556 94,267,234 6.3700 4.909 4.909 4.916 4.840 4.978 19,263,884 4.8935 0.31%
2022-11-17 0 6.370 6.370 6.380 6.240 6.560 16,362,834 103,724,687 6.3390 4.893 4.893 4.901 4.794 5.039 21,300,169 4.8697 -3.34%
2022-11-16 0 6.590 6.570 6.590 6.490 6.620 10,300,476 67,764,059 6.5787 5.062 5.047 5.062 4.986 5.085 13,408,550 5.0538 0.92%
2022-11-15 0 6.530 6.520 6.530 6.370 6.620 14,348,073 93,362,333 6.5070 5.016 5.009 5.016 4.893 5.085 18,677,472 4.9987 2.19%
2022-11-14 0 6.390 6.380 6.390 6.330 6.600 17,667,613 113,661,213 6.4333 4.909 4.901 4.909 4.863 5.070 22,998,653 4.9421 -0.62%
2022-11-11 0 6.430 6.420 6.430 6.260 6.470 14,446,005 92,195,103 6.3820 4.940 4.932 4.940 4.809 4.970 18,804,954 4.9027 2.72%
2022-11-10 0 6.260 6.240 6.260 6.010 6.270 9,449,649 58,248,439 6.1641 4.809 4.794 4.809 4.617 4.817 12,300,994 4.7353 -0.16%
2022-11-09 0 6.270 6.250 6.270 6.220 6.430 15,074,351 95,621,630 6.3433 4.817 4.801 4.817 4.778 4.940 19,622,898 4.8730 -0.63%
2022-11-08 0 6.310 6.310 6.320 6.260 6.440 7,621,000 48,405,725 6.3516 4.847 4.847 4.855 4.809 4.947 9,920,567 4.8793 -1.25%
2022-11-07 0 6.390 6.360 6.390 6.230 6.450 9,583,724 60,893,162 6.3538 4.909 4.886 4.909 4.786 4.955 12,475,525 4.8810 2.57%
2022-11-04 0 6.230 6.230 6.240 5.980 6.300 14,438,869 89,754,474 6.2162 4.786 4.786 4.794 4.594 4.840 18,795,665 4.7753 4.36%
2022-11-03 0 5.970 5.960 5.970 5.910 6.060 10,903,826 65,173,241 5.9771 4.586 4.578 4.586 4.540 4.655 14,193,955 4.5916 -1.49%
2022-11-02 0 6.060 6.040 6.060 5.860 6.130 16,035,054 95,938,811 5.9831 4.655 4.640 4.655 4.502 4.709 20,873,484 4.5962 1.68%
2022-11-01 0 5.960 5.950 5.960 5.700 6.010 15,322,949 89,964,002 5.8712 4.578 4.571 4.578 4.379 4.617 19,946,508 4.5103 3.11%
2022-10-31 0 5.780 5.760 5.780 5.720 6.160 24,807,051 146,653,090 5.9118 4.440 4.425 4.440 4.394 4.732 32,292,351 4.5414 -5.86%
2022-10-28 0 6.140 6.130 6.140 6.100 6.450 18,890,358 118,210,479 6.2577 4.717 4.709 4.717 4.686 4.955 24,590,350 4.8072 -3.46%
2022-10-27 0 6.360 6.360 6.370 6.350 6.530 11,490,268 73,684,139 6.4127 4.886 4.886 4.893 4.878 5.016 14,957,351 4.9263 0.00%
2022-10-26 0 6.360 6.350 6.360 6.280 6.590 15,251,195 97,614,236 6.4004 4.886 4.878 4.886 4.824 5.062 19,853,103 4.9168 -2.90%
2022-10-25 0 6.550 6.540 6.550 6.320 6.580 20,785,573 134,747,311 6.4827 5.032 5.024 5.032 4.855 5.055 27,057,429 4.9800 3.31%
2022-10-24 0 6.340 6.340 6.350 6.280 6.800 24,301,046 157,960,589 6.5002 4.870 4.870 4.878 4.824 5.224 31,633,664 4.9934 -6.76%
2022-10-21 0 6.800 6.800 6.810 6.700 6.870 10,005,073 67,997,787 6.7963 5.224 5.224 5.231 5.147 5.278 13,024,012 5.2210 1.04%
2022-10-20 0 6.730 6.710 6.730 6.670 6.830 10,444,899 70,355,211 6.7358 5.170 5.155 5.170 5.124 5.247 13,596,551 5.1745 -1.46%
2022-10-19 0 6.830 6.830 6.840 6.730 7.050 17,032,257 117,905,175 6.9225 5.247 5.247 5.255 5.170 5.416 22,171,584 5.3179 0.00%
2022-10-18 0 6.830 6.830 6.840 6.760 6.970 8,758,300 59,787,016 6.8263 5.247 5.247 5.255 5.193 5.354 11,401,037 5.2440 -0.58%
2022-10-17 0 6.870 6.870 6.880 6.600 6.940 15,082,266 101,952,867 6.7598 5.278 5.278 5.285 5.070 5.331 19,633,201 5.1929 -1.43%
2022-10-14 0 6.970 6.960 6.970 6.930 7.230 28,715,636 202,066,303 7.0368 5.354 5.347 5.354 5.324 5.554 37,380,316 5.4057 -1.97%
2022-10-13 0 7.110 7.110 7.120 7.010 7.620 31,398,610 225,624,214 7.1858 5.462 5.462 5.470 5.385 5.854 40,872,852 5.5201 -6.20%
2022-10-12 0 7.580 7.580 7.590 7.450 7.680 19,358,532 146,315,001 7.5582 5.823 5.823 5.831 5.723 5.900 25,199,791 5.8062 -0.26%
2022-10-11 0 7.600 7.600 7.610 7.460 7.760 13,090,185 99,521,477 7.6028 5.838 5.838 5.846 5.731 5.961 17,040,028 5.8405 -0.91%
2022-10-10 0 7.670 7.660 7.670 7.580 7.850 25,619,691 198,008,182 7.7287 5.892 5.884 5.892 5.823 6.030 33,350,198 5.9372 -2.04%
2022-10-07 0 7.830 7.820 7.830 7.780 8.000 7,003,000 54,887,503 7.8377 6.015 6.007 6.015 5.977 6.146 9,116,091 6.0209 -1.14%
2022-10-06 0 7.920 7.920 7.930 7.750 8.040 11,782,379 93,312,412 7.9197 6.084 6.084 6.092 5.954 6.176 15,337,604 6.0839 1.54%
2022-10-05 0 7.800 7.800 7.810 7.350 7.830 16,057,468 122,918,032 7.6549 5.992 5.992 6.000 5.646 6.015 20,902,662 5.8805 8.48%
2022-10-03 0 7.190 7.180 7.190 7.010 7.190 5,476,703 38,816,706 7.0876 5.523 5.516 5.523 5.385 5.523 7,129,248 5.4447 0.98%
2022-09-30 0 7.120 7.120 7.140 7.060 7.300 12,145,593 87,188,873 7.1786 5.470 5.470 5.485 5.424 5.608 15,810,414 5.5146 0.42%
2022-09-29 0 7.090 7.070 7.090 7.050 7.320 9,063,253 64,752,001 7.1445 5.447 5.431 5.447 5.416 5.623 11,798,006 5.4884 2.46%
2022-09-28 0 6.920 6.910 6.920 6.910 7.300 17,114,507 120,920,235 7.0654 5.316 5.308 5.316 5.308 5.608 22,278,652 5.4276 -3.62%
2022-09-27 0 7.180 7.170 7.180 7.050 7.300 17,253,352 123,327,354 7.1480 5.516 5.508 5.516 5.416 5.608 22,459,393 5.4911 -0.55%
2022-09-26 0 7.220 7.210 7.220 7.160 7.610 29,211,604 215,669,441 7.3830 5.546 5.539 5.546 5.500 5.846 38,025,937 5.6716 -5.74%
2022-09-23 0 7.660 7.640 7.660 7.580 8.130 42,992,340 340,248,252 7.9142 5.884 5.869 5.884 5.823 6.245 55,964,884 6.0797 -3.28%
2022-09-22 0 7.920 7.920 7.930 7.370 7.990 32,999,285 255,639,818 7.7468 6.084 6.084 6.092 5.662 6.138 42,956,516 5.9511 5.32%
2022-09-21 0 7.520 7.520 7.540 7.260 7.580 20,099,018 150,088,175 7.4674 5.777 5.777 5.792 5.577 5.823 26,163,712 5.7365 2.45%
2022-09-20 0 7.340 7.340 7.350 7.060 7.360 25,189,924 182,848,772 7.2588 5.639 5.639 5.646 5.424 5.654 32,790,752 5.5762 3.23%
2022-09-19 0 7.110 7.110 7.130 6.970 7.270 14,010,187 100,075,076 7.1430 5.462 5.462 5.477 5.354 5.585 18,237,632 5.4873 0.57%
2022-09-16 0 7.070 7.060 7.070 7.020 7.370 23,162,905 164,544,865 7.1038 5.431 5.424 5.431 5.393 5.662 30,152,099 5.4572 -3.81%
2022-09-15 0 7.350 7.340 7.350 7.250 7.590 17,093,580 126,202,010 7.3830 5.646 5.639 5.646 5.569 5.831 22,251,411 5.6716 -0.54%
2022-09-14 0 7.390 7.390 7.400 7.300 7.470 12,025,020 88,774,475 7.3825 5.677 5.677 5.685 5.608 5.738 15,653,459 5.6712 -0.67%
2022-09-13 0 7.440 7.430 7.440 7.380 7.690 17,746,295 132,331,719 7.4569 5.715 5.708 5.715 5.669 5.907 23,101,077 5.7284 -1.72%
2022-09-09 0 7.570 7.570 7.580 7.460 7.690 10,155,396 76,800,120 7.5625 5.815 5.815 5.823 5.731 5.907 13,219,694 5.8095 0.93%
2022-09-08 0 7.500 7.490 7.500 7.450 7.670 17,501,942 132,362,290 7.5627 5.762 5.754 5.762 5.723 5.892 22,782,992 5.8097 -2.22%
2022-09-07 0 7.670 7.660 7.670 7.620 7.830 16,384,372 126,846,654 7.7419 5.892 5.884 5.892 5.854 6.015 21,328,206 5.9474 -0.78%
2022-09-06 0 7.730 7.730 7.750 7.600 7.800 18,080,554 139,660,225 7.7243 5.938 5.938 5.954 5.838 5.992 23,536,195 5.9338 0.52%
2022-09-05 0 7.690 7.680 7.690 7.100 7.690 34,353,672 258,699,296 7.5305 5.907 5.900 5.907 5.454 5.907 44,719,577 5.7849 8.31%
2022-09-02 0 7.100 7.080 7.100 7.000 7.240 11,885,000 84,098,068 7.0760 5.454 5.439 5.454 5.377 5.562 15,471,190 5.4358 -0.98%
2022-09-01 0 7.170 7.170 7.180 6.980 7.320 20,668,157 148,625,011 7.1910 5.508 5.508 5.516 5.362 5.623 26,904,584 5.5242 2.28%
2022-08-31 0 7.010 7.010 7.020 6.980 7.170 27,815,234 195,956,112 7.0449 5.385 5.385 5.393 5.362 5.508 36,208,226 5.4119 -3.44%
2022-08-30 0 7.260 7.250 7.260 7.190 7.640 20,618,889 150,976,368 7.3222 5.577 5.569 5.577 5.523 5.869 26,840,449 5.6250 -4.60%
2022-08-29 0 7.610 7.610 7.620 7.080 7.630 26,663,000 197,922,089 7.4231 5.846 5.846 5.854 5.439 5.861 34,708,316 5.7024 5.40%
2022-08-26 0 7.220 7.220 7.230 7.130 7.430 16,028,457 115,966,694 7.2351 5.546 5.546 5.554 5.477 5.708 20,864,897 5.5580 -1.77%
2022-08-25 0 7.350 7.340 7.350 7.040 7.400 18,648,700 136,056,346 7.2958 5.646 5.639 5.646 5.408 5.685 24,275,774 5.6046 5.76%
2022-08-24 0 6.950 6.950 6.970 6.870 7.150 10,106,242 70,349,246 6.9610 5.339 5.339 5.354 5.278 5.493 13,155,708 5.3474 -1.00%
2022-08-23 0 7.020 7.020 7.030 6.750 7.040 19,630,200 136,127,950 6.9346 5.393 5.393 5.400 5.185 5.408 25,553,433 5.3272 3.24%
2022-08-22 0 6.800 6.790 6.800 6.540 6.930 19,080,940 129,393,873 6.7813 5.224 5.216 5.224 5.024 5.324 24,838,438 5.2094 2.87%
2022-08-19 0 6.610 6.600 6.610 6.340 6.630 14,273,523 93,333,323 6.5389 5.078 5.070 5.078 4.870 5.093 18,580,428 5.0232 4.92%
2022-08-18 0 6.300 6.290 6.300 6.290 6.560 7,321,097 46,590,927 6.3639 4.840 4.832 4.840 4.832 5.039 9,530,171 4.8888 -1.87%
2022-08-17 0 6.420 6.420 6.430 6.360 6.500 12,482,721 80,390,966 6.4402 4.932 4.932 4.940 4.886 4.993 16,249,267 4.9474 0.63%
2022-08-16 0 6.380 6.370 6.380 6.270 6.420 11,879,448 75,282,739 6.3372 4.901 4.893 4.901 4.817 4.932 15,463,962 4.8683 -0.16%
2022-08-15 0 6.390 6.380 6.390 6.380 6.650 24,541,000 159,406,131 6.4955 4.909 4.901 4.909 4.901 5.109 31,946,021 4.9899 -1.99%
2022-08-12 0 6.520 6.520 6.530 6.400 6.640 21,627,000 141,586,896 6.5468 5.009 5.009 5.016 4.916 5.101 28,152,749 5.0292 1.72%
2022-08-11 0 6.410 6.410 6.420 6.300 6.510 12,512,621 80,182,866 6.4082 4.924 4.924 4.932 4.840 5.001 16,288,190 4.9228 2.89%
2022-08-10 0 6.230 6.220 6.230 6.200 6.430 7,181,293 45,035,922 6.2713 4.786 4.778 4.786 4.763 4.940 9,348,182 4.8176 -1.58%
2022-08-09 0 6.330 6.330 6.340 6.000 6.400 20,220,329 127,697,304 6.3153 4.863 4.863 4.870 4.609 4.916 26,321,628 4.8514 5.50%
2022-08-08 0 6.000 5.990 6.000 5.810 6.060 7,450,912 44,590,786 5.9846 4.609 4.602 4.609 4.463 4.655 9,699,156 4.5974 2.74%
2022-08-05 0 5.840 5.830 5.850 5.800 5.990 8,071,803 47,207,267 5.8484 4.486 4.479 4.494 4.456 4.602 10,507,395 4.4928 -2.50%
2022-08-04 0 5.990 5.980 5.990 5.920 6.060 4,367,969 26,061,587 5.9665 4.602 4.594 4.602 4.548 4.655 5,685,964 4.5835 0.50%
2022-08-03 0 5.960 5.960 5.970 5.880 6.030 6,965,216 41,555,960 5.9662 4.578 4.578 4.586 4.517 4.632 9,066,906 4.5833 0.17%
2022-08-02 0 5.950 5.940 5.950 5.860 6.020 11,558,763 68,634,017 5.9378 4.571 4.563 4.571 4.502 4.625 15,046,514 4.5615 -2.14%
2022-08-01 0 6.080 6.070 6.080 6.010 6.170 8,216,544 49,933,774 6.0772 4.671 4.663 4.671 4.617 4.740 10,695,811 4.6685 -0.33%
2022-07-29 0 6.100 6.100 6.110 6.100 6.390 9,547,146 58,987,568 6.1786 4.686 4.686 4.694 4.686 4.909 12,427,910 4.7464 -3.79%
2022-07-28 0 6.340 6.340 6.350 6.180 6.390 8,743,190 55,128,106 6.3053 4.870 4.870 4.878 4.747 4.909 11,381,367 4.8437 1.28%
2022-07-27 0 6.260 6.250 6.260 6.180 6.340 6,907,860 43,204,464 6.2544 4.809 4.801 4.809 4.747 4.870 8,992,243 4.8046 -0.79%
2022-07-26 0 6.310 6.300 6.310 6.080 6.320 11,781,034 73,689,177 6.2549 4.847 4.840 4.847 4.671 4.855 15,335,853 4.8050 3.78%
2022-07-25 0 6.080 6.070 6.080 6.020 6.170 9,661,335 58,726,217 6.0785 4.671 4.663 4.671 4.625 4.740 12,576,554 4.6695 -0.33%
2022-07-22 0 6.100 6.090 6.100 5.990 6.180 9,094,050 55,153,764 6.0648 4.686 4.678 4.686 4.602 4.747 11,838,096 4.6590 -0.33%
2022-07-21 0 6.120 6.110 6.120 6.050 6.430 14,590,672 89,682,575 6.1466 4.701 4.694 4.701 4.648 4.940 18,993,273 4.7218 -4.23%
2022-07-20 0 6.390 6.390 6.400 6.370 6.490 6,505,401 41,610,376 6.3963 4.909 4.909 4.916 4.893 4.986 8,468,346 4.9136 -0.78%
2022-07-19 0 6.440 6.410 6.440 6.330 6.460 11,274,932 72,061,064 6.3913 4.947 4.924 4.947 4.863 4.963 14,677,039 4.9098 0.62%
2022-07-18 0 6.400 6.390 6.400 6.140 6.410 13,981,945 88,212,420 6.3090 4.916 4.909 4.916 4.717 4.924 18,200,869 4.8466 5.09%
2022-07-15 0 6.090 6.080 6.090 6.010 6.410 32,917,040 203,483,805 6.1817 4.678 4.671 4.678 4.617 4.924 42,849,455 4.7488 -2.72%
2022-07-14 0 6.260 6.250 6.260 6.100 6.440 23,047,070 144,088,182 6.2519 4.809 4.801 4.809 4.686 4.947 30,001,312 4.8027 -1.11%
2022-07-13 0 6.330 6.320 6.330 6.250 6.420 16,299,268 102,902,963 6.3133 4.863 4.855 4.863 4.801 4.932 21,217,423 4.8499 -2.01%
2022-07-12 0 6.460 6.450 6.460 6.410 6.560 11,333,352 73,456,953 6.4815 4.963 4.955 4.963 4.924 5.039 14,753,087 4.9791 -0.62%
2022-07-11 0 6.500 6.490 6.500 6.370 6.560 7,147,653 46,114,492 6.4517 4.993 4.986 4.993 4.893 5.039 9,304,392 4.9562 -0.91%
2022-07-08 0 6.560 6.550 6.560 6.520 6.720 17,455,354 115,559,246 6.6203 5.039 5.032 5.039 5.009 5.162 22,722,347 5.0857 1.23%
2022-07-07 0 6.480 6.460 6.480 6.220 6.480 13,623,968 87,103,776 6.3934 4.978 4.963 4.978 4.778 4.978 17,734,875 4.9114 1.41%
2022-07-06 0 6.390 6.380 6.390 6.240 6.770 24,992,039 159,912,027 6.3985 4.909 4.901 4.909 4.794 5.201 32,533,157 4.9154 -6.85%
2022-07-05 0 6.860 6.860 6.870 6.680 6.980 10,193,000 70,022,642 6.8697 5.270 5.270 5.278 5.132 5.362 13,268,644 5.2773 3.16%
2022-07-04 0 6.650 6.650 6.660 6.500 6.780 11,674,781 77,005,542 6.5959 5.109 5.109 5.116 4.993 5.208 15,197,539 5.0670 0.00%
2022-06-30 0 6.650 6.640 6.650 6.630 6.800 9,344,061 62,456,161 6.6840 5.109 5.101 5.109 5.093 5.224 12,163,546 5.1347 -0.89%
2022-06-29 0 6.710 6.710 6.720 6.690 7.000 12,126,100 82,724,976 6.8221 5.155 5.155 5.162 5.139 5.377 15,785,039 5.2407 -2.19%
2022-06-28 0 6.860 6.850 6.860 6.620 7.010 22,794,363 156,496,002 6.8656 5.270 5.262 5.270 5.085 5.385 29,672,353 5.2741 4.10%
2022-06-27 0 6.590 6.590 6.600 6.330 6.640 13,103,037 86,069,833 6.5687 5.062 5.062 5.070 4.863 5.101 17,056,758 5.0461 4.77%
2022-06-24 0 6.290 6.290 6.300 6.260 6.460 12,962,754 81,883,320 6.3168 4.832 4.832 4.840 4.809 4.963 16,874,146 4.8526 -2.48%
2022-06-23 0 6.450 6.450 6.460 6.240 6.460 11,248,300 71,744,100 6.3782 4.955 4.955 4.963 4.794 4.963 14,642,371 4.8998 2.87%
2022-06-22 0 6.270 6.270 6.280 6.210 6.550 22,024,152 139,867,881 6.3507 4.817 4.817 4.824 4.771 5.032 28,669,738 4.8786 -2.64%
2022-06-21 0 6.440 6.430 6.440 6.300 6.510 12,529,870 80,378,050 6.4149 4.947 4.940 4.947 4.840 5.001 16,310,643 4.9280 1.58%
2022-06-20 0 6.340 6.330 6.340 6.220 6.700 29,993,902 190,092,264 6.3377 4.870 4.863 4.870 4.778 5.147 39,044,287 4.8686 -6.76%
2022-06-17 0 6.800 6.790 6.800 6.680 6.980 15,240,456 103,873,280 6.8156 5.224 5.216 5.224 5.132 5.362 19,839,124 5.2358 -1.27%
2022-06-16 0 7.240 7.230 7.240 7.160 7.750 21,655,991 158,889,090 7.3370 5.291 5.284 5.291 5.233 5.664 29,633,224 5.3619 -6.10%
2022-06-15 0 7.710 7.710 7.740 7.680 8.060 14,103,463 110,434,315 7.8303 5.634 5.634 5.656 5.613 5.890 19,298,636 5.7224 -1.53%
2022-06-14 0 7.830 7.830 7.840 7.600 7.950 18,637,377 145,550,624 7.8096 5.722 5.722 5.729 5.554 5.810 25,502,669 5.7073 0.64%
2022-06-13 0 7.780 7.770 7.780 7.590 7.860 12,607,813 97,501,105 7.7334 5.686 5.678 5.686 5.547 5.744 17,252,046 5.6516 -0.89%
2022-06-10 0 7.850 7.840 7.850 7.750 7.990 17,354,576 136,387,159 7.8589 5.737 5.729 5.737 5.664 5.839 23,747,334 5.7433 -0.51%
2022-06-09 0 7.890 7.890 7.900 7.810 8.100 18,274,696 144,997,984 7.9344 5.766 5.766 5.773 5.708 5.919 25,006,391 5.7984 -0.88%
2022-06-08 0 7.960 7.940 7.960 7.500 7.990 30,474,331 236,850,198 7.7721 5.817 5.803 5.817 5.481 5.839 41,699,901 5.6799 6.85%
2022-06-07 0 7.450 7.440 7.470 7.270 7.600 14,712,596 110,145,751 7.4865 5.444 5.437 5.459 5.313 5.554 20,132,150 5.4711 0.95%
2022-06-06 0 7.380 7.350 7.380 7.140 7.400 19,857,819 144,927,941 7.2983 5.393 5.371 5.393 5.218 5.408 27,172,675 5.3336 1.51%
2022-06-02 0 7.270 7.260 7.270 7.240 7.410 11,617,020 84,972,734 7.3145 5.313 5.306 5.313 5.291 5.415 15,896,283 5.3454 -1.49%
2022-06-01 0 7.380 7.350 7.380 7.100 7.390 14,844,397 107,772,180 7.2601 5.393 5.371 5.393 5.189 5.401 20,312,501 5.3057 2.50%
2022-05-31 0 7.200 7.190 7.200 7.080 7.320 24,010,718 172,405,536 7.1804 5.262 5.254 5.262 5.174 5.349 32,855,342 5.2474 1.27%
2022-05-30 0 7.110 7.110 7.120 7.060 7.400 13,672,479 97,741,930 7.1488 5.196 5.196 5.203 5.159 5.408 18,708,894 5.2244 -2.47%
2022-05-27 0 7.290 7.270 7.290 7.160 7.410 22,803,740 167,159,098 7.3303 5.328 5.313 5.328 5.233 5.415 31,203,760 5.3570 1.82%
2022-05-26 0 7.160 7.160 7.170 6.970 7.240 16,648,391 118,806,481 7.1362 5.233 5.233 5.240 5.094 5.291 22,781,017 5.2152 0.70%
2022-05-25 0 7.110 7.100 7.110 6.820 7.130 25,537,123 180,023,980 7.0495 5.196 5.189 5.196 4.984 5.211 34,944,016 5.1518 3.19%
2022-05-24 0 6.890 6.870 6.890 6.750 7.100 24,829,316 172,456,534 6.9457 5.035 5.021 5.035 4.933 5.189 33,975,480 5.0759 1.32%
2022-05-23 0 6.800 6.790 6.800 6.650 6.980 29,760,579 203,238,431 6.8291 4.969 4.962 4.969 4.860 5.101 40,723,231 4.9907 2.26%
2022-05-20 0 6.650 6.640 6.650 6.320 6.730 24,446,287 161,417,255 6.6029 4.860 4.853 4.860 4.619 4.918 33,451,358 4.8254 6.06%
2022-05-19 0 6.270 6.260 6.270 6.190 6.410 13,801,768 86,979,542 6.3021 4.582 4.575 4.582 4.524 4.684 18,885,808 4.6056 -1.88%
2022-05-18 0 6.390 6.380 6.390 6.310 6.470 10,767,471 68,625,313 6.3734 4.670 4.663 4.670 4.611 4.728 14,733,793 4.6577 -0.31%
2022-05-17 0 6.410 6.400 6.410 6.310 6.550 12,524,397 80,421,093 6.4212 4.684 4.677 4.684 4.611 4.787 17,137,903 4.6926 0.16%
2022-05-16 0 6.400 6.390 6.400 6.340 6.490 8,459,532 54,276,870 6.4161 4.677 4.670 4.677 4.633 4.743 11,575,698 4.6889 0.95%
2022-05-13 0 6.340 6.340 6.350 6.020 6.430 18,122,272 114,498,193 6.3181 4.633 4.633 4.641 4.399 4.699 24,797,819 4.6173 5.49%
2022-05-12 0 6.010 6.010 6.020 5.930 6.320 21,219,933 129,820,262 6.1178 4.392 4.392 4.399 4.334 4.619 29,036,539 4.4709 -3.06%
2022-05-11 0 6.200 6.200 6.210 6.010 6.300 15,069,572 93,281,685 6.1901 4.531 4.531 4.538 4.392 4.604 20,620,622 4.5237 1.97%
2022-05-10 0 6.080 6.080 6.090 5.860 6.100 24,880,935 149,402,776 6.0047 4.443 4.443 4.451 4.282 4.458 34,046,114 4.3882 -5.00%
2022-05-06 0 6.400 6.390 6.400 6.380 6.640 18,431,605 119,717,704 6.4952 4.677 4.670 4.677 4.663 4.853 25,221,099 4.7467 -3.18%
2022-05-05 0 6.610 6.610 6.620 6.500 6.800 16,433,584 109,372,623 6.6554 4.831 4.831 4.838 4.750 4.969 22,487,084 4.8638 0.61%
2022-05-04 0 6.570 6.560 6.570 6.460 6.750 7,064,040 46,428,755 6.5725 4.801 4.794 4.801 4.721 4.933 9,666,160 4.8032 -1.05%
2022-05-03 0 6.640 6.640 6.670 6.560 6.780 10,048,311 67,019,084 6.6697 4.853 4.853 4.874 4.794 4.955 13,749,722 4.8742 -0.75%
2022-04-29 0 6.690 6.690 6.700 6.530 6.970 19,952,769 132,648,695 6.6481 4.889 4.889 4.896 4.772 5.094 27,302,601 4.8585 -2.90%
2022-04-28 0 6.890 6.880 6.890 6.350 6.910 32,403,943 217,538,602 6.7133 5.035 5.028 5.035 4.641 5.050 44,340,308 4.9061 10.24%
2022-04-27 0 6.250 6.250 6.260 6.010 6.310 23,155,387 143,239,068 6.1860 4.568 4.568 4.575 4.392 4.611 31,684,940 4.5207 3.48%
2022-04-26 0 6.040 6.030 6.040 5.950 6.200 23,621,172 143,072,510 6.0570 4.414 4.407 4.414 4.348 4.531 32,322,302 4.4264 -1.31%
2022-04-25 0 6.120 6.120 6.130 6.050 6.370 32,239,228 198,190,238 6.1475 4.473 4.473 4.480 4.421 4.655 44,114,919 4.4926 -7.13%
2022-04-22 0 6.590 6.580 6.590 6.260 6.600 25,907,162 168,273,094 6.4952 4.816 4.809 4.816 4.575 4.823 35,450,363 4.7467 2.17%
2022-04-21 0 6.450 6.440 6.450 6.400 6.820 45,878,554 300,738,611 6.5551 4.714 4.706 4.714 4.677 4.984 62,778,447 4.7905 -2.86%
2022-04-20 0 6.640 6.640 6.650 6.620 7.110 47,431,387 325,045,701 6.8530 4.853 4.853 4.860 4.838 5.196 64,903,284 5.0082 -7.26%
2022-04-19 0 7.160 7.160 7.180 6.950 7.300 34,750,786 248,273,521 7.1444 5.233 5.233 5.247 5.079 5.335 47,551,638 5.2211 -2.72%
2022-04-14 0 7.360 7.360 7.370 7.040 7.500 58,450,891 428,712,439 7.3346 5.379 5.379 5.386 5.145 5.481 79,981,949 5.3601 3.08%
2022-04-13 0 7.140 7.140 7.160 6.650 7.270 72,114,261 512,216,789 7.1029 5.218 5.218 5.233 4.860 5.313 98,678,379 5.1908 5.78%
2022-04-12 0 6.750 6.750 6.780 6.550 6.990 84,982,717 575,112,290 6.7674 4.933 4.933 4.955 4.787 5.108 116,287,078 4.9456 14.02%
2022-04-11 0 5.920 5.910 5.920 5.840 6.060 13,345,977 79,118,253 5.9282 4.326 4.319 4.326 4.268 4.429 18,262,121 4.3324 -1.33%
2022-04-08 0 6.000 6.000 6.010 5.800 6.050 31,154,069 185,517,216 5.9548 4.385 4.385 4.392 4.239 4.421 42,630,029 4.3518 3.99%
2022-04-07 0 5.770 5.760 5.770 5.750 5.970 18,682,758 108,822,693 5.8248 4.217 4.209 4.217 4.202 4.363 25,564,767 4.2567 -1.70%
2022-04-06 0 5.870 5.860 5.870 5.690 5.950 20,011,491 117,028,719 5.8481 4.290 4.282 4.290 4.158 4.348 27,382,954 4.2738 -0.84%
2022-04-04 0 5.920 5.910 5.920 5.830 6.010 8,890,470 52,532,108 5.9088 4.326 4.319 4.326 4.261 4.392 12,165,377 4.3182 -0.84%
2022-04-01 0 5.970 5.960 5.970 5.820 6.030 15,157,561 90,175,437 5.9492 4.363 4.356 4.363 4.253 4.407 20,741,023 4.3477 1.36%
2022-03-31 0 5.890 5.890 5.900 5.760 6.000 16,066,847 95,164,429 5.9230 4.304 4.304 4.312 4.209 4.385 21,985,255 4.3286 0.68%
2022-03-30 0 5.850 5.830 5.850 5.720 6.000 20,359,896 118,896,338 5.8397 4.275 4.261 4.275 4.180 4.385 27,859,698 4.2677 -1.85%
2022-03-29 0 5.960 5.950 5.960 5.660 6.000 31,944,000 188,710,637 5.9075 4.356 4.348 4.356 4.136 4.385 43,710,940 4.3172 2.23%
2022-03-28 0 5.830 5.820 5.830 5.500 5.840 35,509,924 203,059,955 5.7184 4.261 4.253 4.261 4.019 4.268 48,590,413 4.1790 6.58%
2022-03-25 0 5.470 5.460 5.470 5.410 5.730 29,589,334 163,891,857 5.5389 3.997 3.990 3.997 3.954 4.187 40,488,906 4.0478 -2.84%
2022-03-24 0 5.630 5.620 5.630 5.470 5.730 20,001,391 112,734,377 5.6363 4.114 4.107 4.114 3.997 4.187 27,369,133 4.1190 2.93%
2022-03-23 0 5.470 5.460 5.470 5.310 5.500 23,116,356 125,232,793 5.4175 3.997 3.990 3.997 3.881 4.019 31,631,532 3.9591 0.18%
2022-03-22 0 5.460 5.450 5.460 5.080 5.470 33,690,577 179,478,116 5.3272 3.990 3.983 3.990 3.712 3.997 46,100,889 3.8932 8.12%
2022-03-21 0 5.050 5.020 5.050 4.910 5.260 28,873,173 147,014,763 5.0917 3.691 3.669 3.691 3.588 3.844 39,508,938 3.7211 2.85%
2022-03-18 0 4.910 4.900 4.910 4.650 4.950 28,794,003 140,557,509 4.8815 3.588 3.581 3.588 3.398 3.617 39,400,605 3.5674 3.15%
2022-03-17 0 4.760 4.740 4.760 4.370 4.780 39,283,003 178,615,674 4.5469 3.479 3.464 3.479 3.194 3.493 53,753,349 3.3229 8.43%
2022-03-16 0 4.390 4.360 4.390 4.140 4.460 44,709,834 192,355,267 4.3023 3.208 3.186 3.208 3.026 3.259 61,179,216 3.1441 5.02%
2022-03-15 0 4.180 4.160 4.180 4.110 4.580 44,265,465 189,175,394 4.2737 3.055 3.040 3.055 3.004 3.347 60,571,158 3.1232 -8.93%
2022-03-14 0 4.590 4.580 4.590 4.530 4.990 39,587,417 187,228,641 4.7295 3.354 3.347 3.354 3.311 3.647 54,169,897 3.4563 -7.46%
2022-03-11 0 4.960 4.950 4.960 4.900 5.200 32,428,847 161,639,164 4.9844 3.625 3.617 3.625 3.581 3.800 44,374,386 3.6426 -3.88%
2022-03-10 0 5.160 5.140 5.160 5.020 5.240 12,706,500 65,064,735 5.1206 3.771 3.756 3.771 3.669 3.829 17,387,085 3.7421 -0.77%
2022-03-09 0 5.200 5.180 5.200 4.960 5.360 30,744,084 159,884,145 5.2005 3.800 3.786 3.800 3.625 3.917 42,069,021 3.8005 1.56%
2022-03-08 0 5.120 5.110 5.120 5.090 5.560 30,646,131 161,750,857 5.2780 3.742 3.734 3.742 3.720 4.063 41,934,986 3.8572 -7.58%
2022-03-07 0 5.540 5.540 5.550 5.470 5.900 43,906,254 246,958,429 5.6247 4.049 4.049 4.056 3.997 4.312 60,079,628 4.1105 -0.72%
2022-03-04 0 5.580 5.580 5.590 5.410 5.700 46,432,485 259,510,193 5.5890 4.078 4.078 4.085 3.954 4.166 63,536,425 4.0844 0.54%
2022-03-03 0 5.550 5.550 5.560 5.130 5.560 61,817,084 337,153,310 5.4540 4.056 4.056 4.063 3.749 4.063 84,588,118 3.9858 8.19%
2022-03-02 0 5.130 5.120 5.130 5.070 5.190 27,655,264 141,642,545 5.1217 3.749 3.742 3.749 3.705 3.793 37,842,399 3.7430 2.81%
2022-03-01 0 4.990 4.990 5.000 4.800 5.020 26,758,607 131,704,473 4.9219 3.647 3.647 3.654 3.508 3.669 36,615,448 3.5970 2.46%
2022-02-28 0 4.870 4.860 4.870 4.690 4.870 37,585,035 180,072,400 4.7911 3.559 3.552 3.559 3.427 3.559 51,429,915 3.5013 4.06%
2022-02-25 0 4.680 4.670 4.680 4.600 5.030 42,943,084 205,075,028 4.7755 3.420 3.413 3.420 3.362 3.676 58,761,663 3.4899 -6.02%
2022-02-24 0 4.980 4.970 4.980 4.880 5.090 20,807,364 103,839,606 4.9905 3.639 3.632 3.639 3.566 3.720 28,471,996 3.6471 -1.39%
2022-02-23 0 5.050 5.040 5.050 5.010 5.300 24,274,751 123,337,685 5.0809 3.691 3.683 3.691 3.661 3.873 33,216,635 3.7131 -3.26%
2022-02-22 0 5.220 5.210 5.220 5.160 5.440 24,173,665 127,788,258 5.2863 3.815 3.807 3.815 3.771 3.976 33,078,313 3.8632 -2.43%
2022-02-21 0 5.350 5.340 5.350 5.090 5.370 37,449,376 197,303,366 5.2685 3.910 3.902 3.910 3.720 3.924 51,244,284 3.8503 4.49%
2022-02-18 0 5.120 5.110 5.120 4.950 5.170 28,089,221 142,846,444 5.0855 3.742 3.734 3.742 3.617 3.778 38,436,209 3.7165 2.81%
2022-02-17 0 4.980 4.970 4.980 4.910 5.050 10,931,678 54,111,692 4.9500 3.639 3.632 3.639 3.588 3.691 14,958,487 3.6175 -0.20%
2022-02-16 0 4.990 4.980 4.990 4.920 5.030 11,840,959 58,910,417 4.9751 3.647 3.639 3.647 3.596 3.676 16,202,712 3.6358 2.25%
2022-02-15 0 4.880 4.870 4.880 4.860 5.100 16,366,076 80,828,970 4.9388 3.566 3.559 3.566 3.552 3.727 22,394,708 3.6093 -4.13%
2022-02-14 0 5.090 5.070 5.090 5.040 5.200 21,445,400 109,688,343 5.1148 3.720 3.705 3.720 3.683 3.800 29,345,060 3.7379 -0.20%
2022-02-11 0 5.100 5.100 5.110 5.000 5.250 29,406,898 151,070,768 5.1373 3.727 3.727 3.734 3.654 3.837 40,239,267 3.7543 0.99%
2022-02-10 0 5.050 5.040 5.050 4.900 5.070 25,825,888 129,171,739 5.0016 3.691 3.683 3.691 3.581 3.705 35,339,151 3.6552 2.43%
2022-02-09 0 4.930 4.920 4.930 4.880 5.090 43,385,416 216,436,028 4.9887 3.603 3.596 3.603 3.566 3.720 59,366,933 3.6457 0.41%
2022-02-08 0 4.910 4.900 4.910 4.790 4.930 30,100,216 146,751,448 4.8754 3.588 3.581 3.588 3.501 3.603 41,187,977 3.5630 3.59%
2022-02-07 0 4.740 4.740 4.750 4.530 4.770 22,540,213 105,663,496 4.6878 3.464 3.464 3.471 3.311 3.486 30,843,160 3.4258 3.95%
2022-02-04 0 4.560 4.550 4.560 4.410 4.600 6,649,418 30,068,683 4.5220 3.332 3.325 3.332 3.223 3.362 9,098,808 3.3047 5.07%
2022-01-31 0 4.340 4.340 4.350 4.320 4.440 5,960,000 25,995,450 4.3617 3.172 3.172 3.179 3.157 3.245 8,155,435 3.1875 -2.91%
2022-01-28 0 4.470 4.460 4.470 4.340 4.610 13,888,285 61,721,634 4.4442 3.267 3.259 3.267 3.172 3.369 19,004,195 3.2478 -2.61%
2022-01-27 0 4.590 4.580 4.590 4.540 4.710 9,412,000 43,463,040 4.6178 3.354 3.347 3.354 3.318 3.442 12,879,018 3.3747 -1.50%
2022-01-26 0 4.660 4.660 4.670 4.640 4.740 8,328,639 39,002,692 4.6830 3.406 3.406 3.413 3.391 3.464 11,396,589 3.4223 -0.43%
2022-01-25 0 4.680 4.660 4.680 4.630 4.880 18,675,250 88,196,261 4.7226 3.420 3.406 3.420 3.384 3.566 25,554,493 3.4513 -4.68%
2022-01-24 0 4.910 4.890 4.910 4.740 4.950 21,579,721 105,257,456 4.8776 3.588 3.574 3.588 3.464 3.617 29,528,859 3.5646 0.20%
2022-01-21 0 4.900 4.880 4.900 4.740 4.900 23,414,071 112,530,817 4.8061 3.581 3.566 3.581 3.464 3.581 32,038,913 3.5123 2.08%
2022-01-20 0 4.800 4.790 4.800 4.650 4.840 32,447,191 155,325,679 4.7870 3.508 3.501 3.508 3.398 3.537 44,399,487 3.4984 2.35%
2022-01-19 0 4.690 4.680 4.690 4.650 4.870 45,399,599 215,967,466 4.7570 3.427 3.420 3.427 3.398 3.559 62,123,064 3.4764 0.00%
2022-01-18 0 4.690 4.680 4.690 4.580 4.790 38,037,734 177,865,332 4.6760 3.427 3.420 3.427 3.347 3.501 52,049,371 3.4172 1.52%
2022-01-17 0 4.620 4.610 4.620 4.550 4.750 38,744,006 179,335,945 4.6287 3.376 3.369 3.376 3.325 3.471 53,015,806 3.3827 -6.67%
2022-01-14 0 4.950 4.940 4.950 4.860 5.040 16,598,000 81,642,610 4.9188 3.617 3.610 3.617 3.552 3.683 22,712,064 3.5947 -1.20%
2022-01-13 0 5.010 4.990 5.010 4.920 5.110 31,883,154 160,444,181 5.0323 3.661 3.647 3.661 3.596 3.734 43,627,681 3.6776 1.83%
2022-01-12 0 4.920 4.910 4.920 4.790 4.940 12,918,971 62,895,976 4.8685 3.596 3.588 3.596 3.501 3.610 17,677,823 3.5579 1.23%
2022-01-11 0 4.860 4.860 4.870 4.820 4.940 16,133,223 78,637,820 4.8743 3.552 3.552 3.559 3.522 3.610 22,076,081 3.5621 -0.41%
2022-01-10 0 4.880 4.870 4.880 4.670 4.890 25,561,677 122,820,365 4.8049 3.566 3.559 3.566 3.413 3.574 34,977,615 3.5114 3.83%
2022-01-07 0 4.700 4.690 4.700 4.550 4.760 14,809,802 69,216,064 4.6737 3.435 3.427 3.435 3.325 3.479 20,265,163 3.4155 2.17%
2022-01-06 0 4.600 4.600 4.610 4.470 4.630 15,133,039 68,648,137 4.5363 3.362 3.362 3.369 3.267 3.384 20,707,468 3.3151 -0.86%
2022-01-05 0 4.640 4.620 4.640 4.510 4.700 12,488,280 57,822,122 4.6301 3.391 3.376 3.391 3.296 3.435 17,088,482 3.3837 1.53%
2022-01-04 0 4.570 4.550 4.570 4.540 4.780 16,481,000 76,374,141 4.6341 3.340 3.325 3.340 3.318 3.493 22,551,966 3.3866 -3.38%
2022-01-03 0 4.730 4.730 4.740 4.610 4.800 9,080,000 42,778,445 4.7113 3.457 3.457 3.464 3.369 3.508 12,424,722 3.4430 5.11%
2021-12-31 0 4.500 4.470 4.500 4.450 4.550 3,793,069 16,990,678 4.4794 3.289 3.267 3.289 3.252 3.325 5,190,290 3.2736 -0.22%
2021-12-30 0 4.510 4.510 4.530 4.460 4.550 4,923,578 22,184,167 4.5057 3.296 3.296 3.311 3.259 3.325 6,737,235 3.2928 -0.44%
2021-12-29 0 4.530 4.520 4.530 4.500 4.610 3,735,840 16,962,508 4.5405 3.311 3.303 3.311 3.289 3.369 5,111,980 3.3182 -0.66%
2021-12-28 0 4.560 4.550 4.560 4.520 4.800 21,739,000 100,061,525 4.6029 3.332 3.325 3.332 3.303 3.508 29,746,811 3.3638 -5.79%
2021-12-24 0 4.840 4.810 4.840 4.810 4.950 4,987,000 24,202,270 4.8531 3.537 3.515 3.537 3.515 3.617 6,824,019 3.5466 -1.63%
2021-12-23 0 4.920 4.920 4.930 4.850 4.980 13,553,110 66,869,609 4.9339 3.596 3.596 3.603 3.544 3.639 18,545,554 3.6057 1.03%
2021-12-22 0 4.870 4.860 4.870 4.740 4.910 19,737,379 95,626,298 4.8449 3.559 3.552 3.559 3.464 3.588 27,007,870 3.5407 3.40%
2021-12-21 0 4.710 4.710 4.720 4.640 4.850 19,220,240 91,381,837 4.7545 3.442 3.442 3.449 3.391 3.544 26,300,237 3.4746 -0.42%
2021-12-20 0 4.730 4.720 4.730 4.690 4.950 22,228,552 105,903,590 4.7643 3.457 3.449 3.457 3.427 3.617 30,416,695 3.4818 -1.66%
2021-12-17 0 4.810 4.810 4.820 4.810 5.180 61,884,345 306,681,073 4.9557 3.515 3.515 3.522 3.515 3.786 84,680,155 3.6216 -4.18%
2021-12-16 0 5.020 5.010 5.020 4.480 5.030 95,076,500 465,995,467 4.9013 3.669 3.661 3.669 3.274 3.676 130,099,023 3.5819 12.05%
2021-12-15 0 4.480 4.470 4.480 4.350 4.520 14,203,056 63,409,316 4.4645 3.274 3.267 3.274 3.179 3.303 19,434,915 3.2626 2.28%
2021-12-14 0 4.380 4.370 4.380 4.320 4.510 15,913,948 69,729,569 4.3817 3.201 3.194 3.201 3.157 3.296 21,776,034 3.2021 -3.10%
2021-12-13 0 4.520 4.510 4.520 4.440 4.570 17,254,162 77,758,731 4.5067 3.303 3.296 3.303 3.245 3.340 23,609,931 3.2935 0.89%
2021-12-10 0 4.480 4.470 4.480 4.440 4.670 18,560,582 83,785,566 4.5142 3.274 3.267 3.274 3.245 3.413 25,397,586 3.2990 -3.24%
2021-12-09 0 4.630 4.620 4.630 4.520 4.640 19,214,730 87,927,513 4.5760 3.384 3.376 3.384 3.303 3.391 26,292,697 3.3442 0.87%
2021-12-08 0 4.590 4.580 4.590 4.460 4.600 21,691,354 98,883,949 4.5587 3.354 3.347 3.354 3.259 3.362 29,681,614 3.3315 2.00%
2021-12-07 0 4.500 4.500 4.510 4.410 4.570 26,494,396 119,169,638 4.4979 3.289 3.289 3.296 3.223 3.340 36,253,912 3.2871 1.81%
2021-12-06 0 4.420 4.420 4.430 4.420 4.630 28,239,843 127,170,798 4.5032 3.230 3.230 3.237 3.230 3.384 38,642,314 3.2910 -1.12%
2021-12-03 0 4.470 4.470 4.480 4.110 4.590 56,335,876 250,875,703 4.4532 3.267 3.267 3.274 3.004 3.354 77,087,844 3.2544 6.68%
2021-12-02 0 4.190 4.180 4.190 4.090 4.230 28,373,036 118,673,106 4.1826 3.062 3.055 3.062 2.989 3.091 38,824,570 3.0566 0.96%
2021-12-01 0 4.150 4.150 4.180 3.940 4.200 24,594,019 101,471,591 4.1259 3.033 3.033 3.055 2.879 3.069 33,653,509 3.0152 5.87%
2021-11-30 0 3.920 3.920 3.930 3.920 4.180 202,525,251 799,062,870 3.9455 2.865 2.865 2.872 2.865 3.055 277,127,757 2.8834 -3.69%
2021-11-29 0 4.070 4.060 4.070 3.960 4.180 21,772,460 89,523,395 4.1118 2.974 2.967 2.974 2.894 3.055 29,792,596 3.0049 0.25%
2021-11-26 0 4.060 4.050 4.060 4.030 4.190 21,988,460 90,233,633 4.1037 2.967 2.960 2.967 2.945 3.062 30,088,162 2.9990 -1.69%
2021-11-25 0 4.130 4.120 4.130 4.090 4.370 28,499,189 118,941,564 4.1735 3.018 3.011 3.018 2.989 3.194 38,997,193 3.0500 -3.05%
2021-11-24 0 4.260 4.250 4.260 4.120 4.280 28,740,000 121,068,845 4.2126 3.113 3.106 3.113 3.011 3.128 39,326,710 3.0785 1.67%
2021-11-23 0 4.190 4.180 4.190 4.060 4.270 22,579,000 94,719,036 4.1950 3.062 3.055 3.062 2.967 3.121 30,896,234 3.0657 2.44%
2021-11-22 0 4.090 4.090 4.100 4.060 4.270 28,934,119 119,039,028 4.1141 2.989 2.989 2.996 2.967 3.121 39,592,335 3.0066 -2.15%
2021-11-19 0 4.180 4.180 4.190 4.120 4.210 15,320,000 64,006,565 4.1780 3.055 3.055 3.062 3.011 3.077 20,963,298 3.0533 0.72%
2021-11-18 0 4.150 4.150 4.160 4.120 4.330 23,975,864 100,697,542 4.2000 3.033 3.033 3.040 3.011 3.164 32,807,649 3.0693 -0.95%
2021-11-17 0 4.190 4.180 4.190 4.180 4.320 24,481,790 103,488,067 4.2271 3.062 3.055 3.062 3.055 3.157 33,499,939 3.0892 -3.23%
2021-11-16 0 4.330 4.310 4.330 4.260 4.350 10,450,260 45,055,966 4.3115 3.164 3.150 3.164 3.113 3.179 14,299,733 3.1508 0.46%
2021-11-15 0 4.310 4.300 4.310 4.170 4.340 20,928,400 89,327,020 4.2682 3.150 3.142 3.150 3.047 3.172 28,637,617 3.1192 0.70%
2021-11-12 0 4.280 4.280 4.290 4.260 4.520 29,046,100 126,074,131 4.3405 3.128 3.128 3.135 3.113 3.303 39,745,565 3.1720 -3.82%
2021-11-11 0 4.450 4.440 4.450 4.390 4.490 28,178,381 125,094,370 4.4394 3.252 3.245 3.252 3.208 3.281 38,558,212 3.2443 0.00%
2021-11-10 0 4.450 4.440 4.450 4.300 4.480 20,891,100 91,613,919 4.3853 3.252 3.245 3.252 3.142 3.274 28,586,577 3.2048 -0.89%
2021-11-09 0 4.490 4.470 4.490 4.410 4.530 13,622,000 61,004,550 4.4784 3.281 3.267 3.281 3.223 3.311 18,639,820 3.2728 -1.54%
2021-11-08 0 4.560 4.550 4.560 4.440 4.600 14,730,000 66,970,244 4.5465 3.332 3.325 3.332 3.245 3.362 20,155,965 3.3226 1.56%
2021-11-05 0 4.490 4.460 4.490 4.410 4.660 25,667,292 114,533,317 4.4622 3.281 3.259 3.281 3.223 3.406 35,122,134 3.2610 -4.67%
2021-11-04 0 4.710 4.710 4.720 4.610 4.800 15,106,890 70,664,846 4.6777 3.442 3.442 3.449 3.369 3.508 20,671,687 3.4184 -0.42%
2021-11-03 0 4.730 4.720 4.730 4.580 4.800 21,698,500 102,235,091 4.7116 3.457 3.449 3.457 3.347 3.508 29,691,392 3.4433 2.60%
2021-11-02 0 4.610 4.610 4.620 4.500 4.890 21,161,900 97,954,659 4.6288 3.369 3.369 3.376 3.289 3.574 28,957,129 3.3827 -3.96%
2021-11-01 0 4.800 4.790 4.800 4.570 4.840 22,931,204 109,120,042 4.7586 3.508 3.501 3.508 3.340 3.537 31,378,177 3.4776 1.27%
2021-10-29 0 4.740 4.730 4.740 4.640 4.870 28,310,796 133,555,604 4.7175 3.464 3.457 3.464 3.391 3.559 38,739,403 3.4475 -1.66%
2021-10-28 0 4.820 4.810 4.820 4.550 4.980 57,267,729 270,698,628 4.7269 3.522 3.515 3.522 3.325 3.639 78,362,956 3.4544 -5.12%
2021-10-27 0 5.080 5.070 5.080 4.980 5.260 45,166,560 228,550,336 5.0602 3.712 3.705 3.712 3.639 3.844 61,804,182 3.6980 -3.42%
2021-10-26 0 5.260 5.260 5.270 5.170 5.450 33,045,729 173,913,384 5.2628 3.844 3.844 3.851 3.778 3.983 45,218,503 3.8461 -2.59%
2021-10-25 0 5.400 5.400 5.410 5.320 5.550 18,631,189 101,649,403 5.4559 3.946 3.946 3.954 3.888 4.056 25,494,202 3.9872 0.75%
2021-10-22 0 5.360 5.360 5.370 5.320 5.650 43,729,000 238,784,188 5.4605 3.917 3.917 3.924 3.888 4.129 59,837,080 3.9906 -3.25%
2021-10-21 0 5.540 5.530 5.540 5.530 5.810 48,825,500 275,466,887 5.6419 4.049 4.041 4.049 4.041 4.246 66,810,935 4.1231 0.54%
2021-10-20 0 5.510 5.500 5.510 5.350 5.570 51,172,610 279,450,247 5.4609 4.027 4.019 4.027 3.910 4.071 70,022,630 3.9909 -5.81%
2021-10-19 0 5.850 5.840 5.850 5.840 6.210 46,527,511 280,454,756 6.0277 4.275 4.268 4.275 4.268 4.538 63,666,455 4.4051 -2.01%
2021-10-18 0 5.970 5.960 5.970 5.600 6.000 44,953,462 263,238,961 5.8558 4.363 4.356 4.363 4.092 4.385 61,512,587 4.2794 5.66%
2021-10-15 0 5.650 5.640 5.650 5.270 5.800 120,278,225 663,662,631 5.5177 4.129 4.122 4.129 3.851 4.239 164,584,093 4.0324 -9.74%
2021-10-12 0 6.260 6.260 6.270 6.000 6.350 50,138,842 310,656,126 6.1959 4.575 4.575 4.582 4.385 4.641 68,608,061 4.5280 4.86%
2021-10-11 0 5.970 5.960 5.970 5.820 6.140 28,523,254 170,977,778 5.9943 4.363 4.356 4.363 4.253 4.487 39,030,123 4.3807 1.88%
2021-10-08 0 5.860 5.860 5.870 5.780 6.700 73,032,684 439,149,791 6.0131 4.282 4.282 4.290 4.224 4.896 99,935,113 4.3943 -12.93%
2021-10-07 0 6.730 6.720 6.730 6.400 6.870 28,805,515 192,787,167 6.6927 4.918 4.911 4.918 4.677 5.021 39,416,358 4.8910 3.22%
2021-10-06 0 6.520 6.510 6.520 6.410 6.670 19,399,097 126,204,375 6.5057 4.765 4.758 4.765 4.684 4.874 26,544,978 4.7544 1.72%
2021-10-05 0 6.410 6.410 6.420 6.040 6.480 23,335,156 148,319,131 6.3560 4.684 4.684 4.692 4.414 4.736 31,930,929 4.6450 5.43%
2021-10-04 0 6.080 6.070 6.080 5.910 6.170 21,096,000 127,566,771 6.0470 4.443 4.436 4.443 4.319 4.509 28,866,954 4.4191 2.18%
2021-09-30 0 5.950 5.940 5.950 5.570 5.960 22,553,599 130,935,055 5.8055 4.348 4.341 4.348 4.071 4.356 30,861,477 4.2427 4.20%
2021-09-29 0 5.710 5.690 5.710 5.640 6.090 20,614,423 119,396,903 5.7919 4.173 4.158 4.173 4.122 4.451 28,207,983 4.2327 -4.36%
2021-09-28 0 5.970 5.960 5.970 5.580 5.970 24,991,606 146,748,238 5.8719 4.363 4.356 4.363 4.078 4.363 34,197,552 4.2912 7.96%
2021-09-27 0 5.530 5.530 5.540 5.480 5.930 27,397,000 154,219,754 5.6291 4.041 4.041 4.049 4.005 4.334 37,489,000 4.1137 -3.66%
2021-09-24 0 5.740 5.720 5.740 5.690 6.040 27,150,400 158,863,237 5.8512 4.195 4.180 4.195 4.158 4.414 37,151,562 4.2761 -3.85%
2021-09-23 0 5.970 5.960 5.970 5.800 6.340 56,982,020 343,707,073 6.0319 4.363 4.356 4.363 4.239 4.633 77,972,003 4.4081 5.11%
2021-09-21 0 5.680 5.670 5.680 5.480 5.750 12,889,972 72,046,403 5.5893 4.151 4.144 4.151 4.005 4.202 17,638,141 4.0847 0.53%
2021-09-20 0 5.650 5.630 5.660 5.560 5.970 17,119,000 97,143,808 5.6746 4.129 4.114 4.136 4.063 4.363 23,424,981 4.1470 -5.36%
2021-09-17 0 5.970 5.940 5.970 5.880 6.370 28,562,351 174,035,272 6.0932 4.363 4.341 4.363 4.297 4.655 39,083,622 4.4529 -5.09%
2021-09-16 0 6.290 6.290 6.310 6.240 6.800 33,957,978 220,755,809 6.5009 4.597 4.597 4.611 4.560 4.969 46,466,790 4.7508 0.16%
2021-09-15 0 6.280 6.280 6.290 6.010 6.350 29,901,000 186,310,137 6.2309 4.589 4.589 4.597 4.392 4.641 40,915,377 4.5535 2.61%
2021-09-14 0 6.120 6.120 6.140 6.020 6.340 40,316,302 248,051,929 6.1526 4.473 4.473 4.487 4.399 4.633 55,167,276 4.4964 -3.16%
2021-09-13 0 6.320 6.320 6.330 5.800 6.380 49,853,670 308,743,190 6.1930 4.619 4.619 4.626 4.239 4.663 68,217,843 4.5258 7.67%
2021-09-10 0 5.870 5.860 5.870 5.840 6.180 32,338,740 192,649,660 5.9572 4.290 4.282 4.290 4.268 4.516 44,251,087 4.3536 -5.02%
2021-09-09 0 6.180 6.180 6.190 5.840 6.350 70,308,140 431,948,140 6.1436 4.516 4.516 4.524 4.268 4.641 96,206,952 4.4898 4.04%
2021-09-08 0 5.940 5.920 5.940 5.750 6.020 26,867,928 158,920,295 5.9149 4.341 4.326 4.341 4.202 4.399 36,765,038 4.3226 2.24%
2021-09-07 0 5.810 5.810 5.820 5.700 5.990 27,597,893 161,731,693 5.8603 4.246 4.246 4.253 4.166 4.377 37,763,894 4.2827 1.57%
2021-09-06 0 5.720 5.710 5.720 5.560 5.870 27,412,000 156,031,304 5.6921 4.180 4.173 4.180 4.063 4.290 37,509,526 4.1598 1.06%
2021-09-03 0 5.660 5.640 5.660 5.490 5.720 24,988,232 140,292,341 5.6143 4.136 4.122 4.136 4.012 4.180 34,192,935 4.1030 1.07%
2021-09-02 0 5.600 5.590 5.600 5.400 5.720 31,922,904 179,376,764 5.6191 4.092 4.085 4.092 3.946 4.180 43,682,073 4.1064 2.75%
2021-09-01 0 5.450 5.440 5.450 5.190 5.720 38,198,000 207,722,047 5.4380 3.983 3.976 3.983 3.793 4.180 52,268,673 3.9741 -1.98%
2021-08-31 0 5.560 5.550 5.560 5.260 5.560 48,288,526 261,466,922 5.4147 4.063 4.056 4.063 3.844 4.063 66,076,160 3.9571 5.30%
2021-08-30 0 5.280 5.270 5.280 5.090 5.320 43,683,058 227,961,515 5.2185 3.859 3.851 3.859 3.720 3.888 59,774,215 3.8137 4.55%
2021-08-27 0 5.050 5.040 5.050 4.750 5.090 39,476,000 196,052,932 4.9664 3.691 3.683 3.691 3.471 3.720 54,017,439 3.6294 3.48%
2021-08-26 0 4.880 4.880 4.890 4.850 5.040 41,884,584 207,376,651 4.9511 3.566 3.566 3.574 3.544 3.683 57,313,252 3.6183 1.46%
2021-08-25 0 4.810 4.810 4.820 4.600 4.840 26,331,648 123,757,649 4.7000 3.515 3.515 3.522 3.362 3.537 36,031,213 3.4347 4.34%
2021-08-24 0 4.610 4.600 4.610 4.520 4.640 17,318,250 79,489,807 4.5899 3.369 3.362 3.369 3.303 3.391 23,697,627 3.3543 2.67%
2021-08-23 0 4.490 4.480 4.490 4.320 4.500 30,905,000 137,848,296 4.4604 3.281 3.274 3.281 3.157 3.289 42,289,212 3.2597 6.15%
2021-08-20 0 4.230 4.220 4.230 4.150 4.380 66,510,000 280,094,095 4.2113 3.091 3.084 3.091 3.033 3.201 91,009,724 3.0776 -2.53%
2021-08-19 0 4.340 4.340 4.350 4.270 4.400 17,270,926 74,506,388 4.3140 3.172 3.172 3.179 3.121 3.216 23,632,870 3.1527 -2.03%
2021-08-18 0 4.430 4.430 4.440 4.390 4.530 13,118,810 58,324,247 4.4458 3.237 3.237 3.245 3.208 3.311 17,951,275 3.2490 -0.45%
2021-08-17 0 4.450 4.450 4.460 4.400 4.700 18,066,000 80,893,260 4.4777 3.252 3.252 3.259 3.216 3.435 24,720,819 3.2723 -4.71%
2021-08-16 0 4.670 4.670 4.680 4.650 4.850 12,840,000 60,655,775 4.7240 3.413 3.413 3.420 3.398 3.544 17,569,762 3.4523 -0.21%
2021-08-13 0 4.680 4.670 4.680 4.630 4.740 6,577,559 30,787,233 4.6806 3.420 3.413 3.420 3.384 3.464 9,000,479 3.4206 -1.47%
2021-08-12 0 4.750 4.740 4.750 4.630 4.800 10,182,000 48,162,485 4.7302 3.471 3.464 3.471 3.384 3.508 13,932,657 3.4568 1.50%
2021-08-11 0 4.680 4.680 4.690 4.450 4.720 31,037,025 143,058,866 4.6093 3.420 3.420 3.427 3.252 3.449 42,469,870 3.3685 5.88%
2021-08-10 0 4.420 4.420 4.430 4.340 4.440 23,269,041 101,542,788 4.3639 3.230 3.230 3.237 3.172 3.245 31,840,460 3.1891 0.00%
2021-08-09 0 4.420 4.420 4.430 4.400 4.540 8,635,840 38,287,580 4.4336 3.230 3.230 3.237 3.216 3.318 11,816,951 3.2401 -0.90%
2021-08-06 0 4.460 4.460 4.470 4.430 4.540 10,203,000 45,650,023 4.4742 3.259 3.259 3.267 3.237 3.318 13,961,392 3.2697 -0.22%
2021-08-05 0 4.470 4.470 4.490 4.460 4.680 6,962,646 31,503,334 4.5246 3.267 3.267 3.281 3.259 3.420 9,527,417 3.3066 -2.83%
2021-08-04 0 4.600 4.600 4.610 4.340 4.610 23,377,646 106,372,848 4.5502 3.362 3.362 3.369 3.172 3.369 31,989,071 3.3253 5.75%
2021-08-03 0 4.350 4.350 4.360 4.320 4.500 17,633,246 77,219,665 4.3792 3.179 3.179 3.186 3.157 3.289 24,128,655 3.2003 -3.33%
2021-08-02 0 4.500 4.490 4.500 4.340 4.570 24,998,200 111,035,917 4.4418 3.289 3.281 3.289 3.172 3.340 34,206,575 3.2460 -3.64%
2021-07-30 0 4.670 4.670 4.680 4.520 4.720 30,661,542 142,937,683 4.6618 3.413 3.413 3.420 3.303 3.449 41,956,074 3.4068 2.86%
2021-07-29 0 4.540 4.530 4.540 4.350 4.560 16,672,642 74,331,378 4.4583 3.318 3.311 3.318 3.179 3.332 22,814,201 3.2581 3.65%
2021-07-28 0 4.380 4.350 4.380 4.220 4.510 19,390,735 84,180,972 4.3413 3.201 3.179 3.201 3.084 3.296 26,533,535 3.1726 0.69%
2021-07-27 0 4.350 4.340 4.350 4.280 4.730 30,077,014 135,896,271 4.5183 3.179 3.172 3.179 3.128 3.457 41,156,228 3.3020 -4.40%
2021-07-26 0 4.550 4.550 4.560 4.450 4.800 17,484,024 79,782,784 4.5632 3.325 3.325 3.332 3.252 3.508 23,924,465 3.3348 -3.81%
2021-07-23 0 4.730 4.720 4.730 4.730 5.050 15,030,000 73,610,685 4.8976 3.457 3.449 3.457 3.457 3.691 20,566,473 3.5792 -4.06%
2021-07-22 0 4.930 4.930 4.940 4.760 4.950 9,570,000 46,763,312 4.8864 3.603 3.603 3.610 3.479 3.617 13,095,220 3.5710 2.71%
2021-07-21 0 4.800 4.800 4.810 4.700 4.940 11,770,000 56,136,140 4.7694 3.508 3.508 3.515 3.435 3.610 16,105,615 3.4855 -1.64%
2021-07-20 0 4.880 4.870 4.880 4.830 4.980 9,974,386 48,580,419 4.8705 3.566 3.559 3.566 3.530 3.639 13,648,566 3.5594 -2.40%
2021-07-19 0 5.000 5.000 5.010 4.940 5.110 19,152,083 96,410,726 5.0340 3.654 3.654 3.661 3.610 3.734 26,206,973 3.6788 0.40%
2021-07-16 0 4.980 4.980 4.990 4.890 5.070 44,837,389 224,419,987 5.0052 3.639 3.639 3.647 3.574 3.705 61,353,757 3.6578 2.05%
2021-07-15 0 4.880 4.870 4.880 4.820 5.080 45,152,252 222,842,826 4.9354 3.566 3.559 3.566 3.522 3.712 61,784,603 3.6068 1.46%
2021-07-14 0 4.810 4.810 4.820 4.610 4.860 36,318,634 173,547,031 4.7785 3.515 3.515 3.522 3.369 3.552 49,697,021 3.4921 4.34%
2021-07-13 0 4.610 4.610 4.620 4.440 4.680 17,578,063 81,081,170 4.6126 3.369 3.369 3.376 3.245 3.420 24,053,145 3.3709 3.83%
2021-07-12 0 4.440 4.430 4.440 4.380 4.520 12,540,000 55,701,223 4.4419 3.245 3.237 3.245 3.201 3.303 17,159,253 3.2461 1.37%
2021-07-09 0 4.380 4.370 4.380 4.330 4.470 15,398,480 67,512,066 4.3843 3.201 3.194 3.201 3.164 3.267 21,070,687 3.2041 0.00%
2021-07-08 0 4.380 4.370 4.380 4.360 4.620 13,382,324 59,178,525 4.4221 3.201 3.194 3.201 3.186 3.376 18,311,857 3.2317 -3.52%
2021-07-07 0 4.540 4.540 4.550 4.430 4.670 13,205,483 59,675,148 4.5190 3.318 3.318 3.325 3.237 3.413 18,069,875 3.3025 -2.78%
2021-07-06 0 4.670 4.660 4.670 4.610 4.730 9,457,836 44,110,599 4.6639 3.413 3.406 3.413 3.369 3.457 12,941,739 3.4084 0.43%
2021-07-05 0 4.650 4.640 4.660 4.540 4.700 9,379,080 43,503,416 4.6383 3.398 3.391 3.406 3.318 3.435 12,833,972 3.3897 2.20%
2021-07-02 0 4.550 4.550 4.560 4.510 4.630 16,016,279 72,989,209 4.5572 3.325 3.325 3.332 3.296 3.384 21,916,060 3.3304 -1.73%
2021-06-30 0 4.630 4.620 4.630 4.480 4.690 20,684,330 95,462,059 4.6152 3.384 3.376 3.384 3.274 3.427 28,303,641 3.3728 3.12%
2021-06-29 0 4.490 4.490 4.500 4.400 4.690 30,766,494 139,753,970 4.5424 3.281 3.281 3.289 3.216 3.427 42,099,686 3.3196 -1.97%
2021-06-28 0 4.580 4.580 4.590 4.490 4.990 25,312,000 117,368,275 4.6369 3.347 3.347 3.354 3.281 3.647 34,635,966 3.3886 -7.85%
2021-06-25 0 4.970 4.970 4.980 4.890 5.100 18,613,736 92,801,272 4.9856 3.632 3.632 3.639 3.574 3.727 25,470,320 3.6435 -0.60%
2021-06-24 0 5.000 4.990 5.000 4.940 5.110 14,996,689 75,460,659 5.0318 3.654 3.647 3.654 3.610 3.734 20,520,892 3.6773 0.00%
2021-06-23 0 5.000 4.990 5.000 4.790 5.040 33,577,000 167,285,500 4.9821 3.654 3.647 3.654 3.501 3.683 45,945,474 3.6410 4.60%
2021-06-22 0 4.780 4.770 4.780 4.740 4.920 13,452,100 64,814,360 4.8182 3.493 3.486 3.493 3.464 3.596 18,407,336 3.5211 -0.42%
2021-06-21 0 4.800 4.770 4.800 4.520 4.850 15,953,279 75,841,607 4.7540 3.508 3.486 3.508 3.303 3.544 21,829,853 3.4742 1.27%
2021-06-18 0 4.740 4.730 4.740 4.680 5.050 24,440,772 117,240,443 4.7969 3.464 3.457 3.464 3.420 3.691 33,443,812 3.5056 -5.77%
2021-06-17 0 5.030 5.020 5.030 4.860 5.120 19,151,141 96,516,331 5.0397 3.676 3.669 3.676 3.552 3.742 26,205,684 3.6830 2.24%
2021-06-16 0 4.920 4.920 4.940 4.920 5.200 32,411,070 163,740,161 5.0520 3.596 3.596 3.610 3.596 3.800 44,350,060 3.6920 -3.34%
2021-06-15 0 5.090 5.080 5.090 4.880 5.200 30,979,541 155,498,944 5.0194 3.720 3.712 3.720 3.566 3.800 42,391,211 3.6682 1.60%
2021-06-11 0 5.010 5.000 5.010 4.930 5.020 9,601,774 48,024,565 5.0016 3.661 3.654 3.661 3.603 3.669 13,138,698 3.6552 1.01%
2021-06-10 0 4.960 4.950 4.960 4.820 5.020 13,633,202 67,339,635 4.9394 3.625 3.617 3.625 3.522 3.669 18,655,149 3.6097 2.48%
2021-06-09 0 4.840 4.830 4.840 4.740 5.030 37,720,375 185,536,455 4.9187 3.537 3.530 3.537 3.464 3.676 51,615,109 3.5946 1.47%
2021-06-08 0 4.770 4.750 4.770 4.660 4.900 9,651,000 45,815,360 4.7472 3.486 3.471 3.486 3.406 3.581 13,206,057 3.4693 -1.04%
2021-06-07 0 4.820 4.790 4.820 4.700 4.940 8,402,056 40,636,964 4.8366 3.522 3.501 3.522 3.435 3.610 11,497,050 3.5346 0.63%
2021-06-04 0 4.790 4.790 4.800 4.700 4.960 13,499,400 64,704,680 4.7932 3.501 3.501 3.508 3.435 3.625 18,472,059 3.5028 -3.04%
2021-06-03 0 4.940 4.940 4.950 4.870 5.070 24,520,208 122,557,708 4.9982 3.610 3.610 3.617 3.559 3.705 33,552,509 3.6527 1.44%
2021-06-02 0 4.870 4.850 4.870 4.790 4.970 14,707,202 72,057,518 4.8995 3.559 3.544 3.559 3.501 3.632 20,124,769 3.5805 1.88%
2021-06-01 0 4.780 4.770 4.780 4.550 4.810 13,979,544 66,121,480 4.7299 3.493 3.486 3.493 3.325 3.515 19,129,070 3.4566 2.58%
2021-05-31 0 4.660 4.660 4.670 4.580 4.740 15,972,697 74,354,858 4.6551 3.406 3.406 3.413 3.347 3.464 21,856,424 3.4020 -1.06%
2021-05-28 0 4.710 4.700 4.710 4.590 4.730 21,360,250 99,713,365 4.6682 3.442 3.435 3.442 3.354 3.457 29,228,544 3.4115 1.95%
2021-05-27 0 4.620 4.610 4.620 4.390 4.630 18,245,826 82,607,391 4.5275 3.376 3.369 3.376 3.208 3.384 24,966,886 3.3087 5.00%
2021-05-26 0 4.400 4.390 4.400 4.400 4.550 9,697,750 43,280,759 4.4630 3.216 3.208 3.216 3.216 3.325 13,270,028 3.2615 -2.87%
2021-05-25 0 4.530 4.520 4.530 4.300 4.560 18,410,387 81,780,011 4.4421 3.311 3.303 3.311 3.142 3.332 25,192,065 3.2463 2.26%
2021-05-24 0 4.430 4.430 4.440 4.370 4.670 22,849,450 102,062,331 4.4667 3.237 3.237 3.245 3.194 3.413 31,266,308 3.2643 -3.70%
2021-05-21 0 4.600 4.600 4.610 4.350 4.610 31,326,984 141,929,430 4.5306 3.362 3.362 3.369 3.179 3.369 42,866,639 3.3110 4.55%
2021-05-20 0 4.400 4.380 4.400 4.130 4.490 65,450,723 280,527,426 4.2861 3.216 3.201 3.216 3.018 3.281 89,560,250 3.1323 -9.28%
2021-05-18 0 4.850 4.840 4.850 4.690 4.910 28,928,796 139,121,605 4.8091 3.544 3.537 3.544 3.427 3.588 39,585,051 3.5145 1.46%
2021-05-17 0 4.780 4.760 4.780 4.490 4.790 34,722,070 162,107,942 4.6687 3.493 3.479 3.493 3.281 3.501 47,512,344 3.4119 6.46%
2021-05-14 0 4.490 4.480 4.490 4.330 4.680 39,753,588 177,472,666 4.4643 3.281 3.274 3.281 3.164 3.420 54,397,279 3.2625 -2.81%
2021-05-13 0 4.620 4.610 4.620 4.550 4.850 33,588,000 156,534,773 4.6604 3.376 3.369 3.376 3.325 3.544 45,960,526 3.4059 -5.49%
2021-05-12 0 5.050 5.040 5.050 4.880 5.100 39,777,607 199,315,695 5.0108 3.572 3.565 3.572 3.452 3.608 56,232,156 3.5445 2.85%
2021-05-11 0 4.910 4.900 4.910 4.700 5.000 40,193,626 195,518,160 4.8644 3.473 3.466 3.473 3.325 3.537 56,820,267 3.4410 -1.01%
2021-05-10 0 4.960 4.950 4.960 4.780 5.020 60,630,414 300,012,900 4.9482 3.509 3.502 3.509 3.381 3.551 85,711,011 3.5003 4.64%
2021-05-07 0 4.740 4.730 4.740 4.600 4.850 56,716,905 269,614,481 4.7537 3.353 3.346 3.353 3.254 3.431 80,178,626 3.3627 2.60%
2021-05-06 0 4.620 4.610 4.620 4.350 4.630 45,651,558 207,786,244 4.5516 3.268 3.261 3.268 3.077 3.275 64,535,947 3.2197 6.21%
2021-05-05 0 4.350 4.350 4.360 4.300 4.430 8,559,406 37,443,210 4.3745 3.077 3.077 3.084 3.042 3.134 12,100,121 3.0944 0.46%
2021-05-04 0 4.330 4.330 4.340 4.250 4.370 9,266,353 40,224,738 4.3409 3.063 3.063 3.070 3.006 3.091 13,099,506 3.0707 2.12%
2021-05-03 0 4.240 4.230 4.240 4.120 4.240 7,555,000 31,788,400 4.2076 2.999 2.992 2.999 2.914 2.999 10,680,229 2.9764 0.71%
2021-04-30 0 4.210 4.200 4.210 4.170 4.350 12,229,258 51,576,469 4.2175 2.978 2.971 2.978 2.950 3.077 17,288,057 2.9834 -1.86%
2021-04-29 0 4.290 4.290 4.300 4.180 4.370 19,540,620 84,251,740 4.3116 3.035 3.035 3.042 2.957 3.091 27,623,864 3.0500 2.88%
2021-04-28 0 4.170 4.170 4.180 4.140 4.230 16,490,600 69,157,540 4.1938 2.950 2.950 2.957 2.929 2.992 23,312,161 2.9666 -0.48%
2021-04-27 0 4.190 4.180 4.190 4.070 4.290 30,807,988 128,311,647 4.1649 2.964 2.957 2.964 2.879 3.035 43,552,132 2.9462 -0.95%
2021-04-26 0 4.230 4.230 4.240 4.160 4.280 37,284,000 157,718,625 4.2302 2.992 2.992 2.999 2.943 3.028 52,707,035 2.9924 0.71%
2021-04-23 0 4.200 4.190 4.200 3.970 4.220 55,383,033 228,784,650 4.1310 2.971 2.964 2.971 2.808 2.985 78,292,979 2.9222 5.26%
2021-04-22 0 3.990 3.980 3.990 3.930 4.050 19,104,000 76,477,910 4.0032 2.822 2.815 2.822 2.780 2.865 27,006,630 2.8318 0.50%
2021-04-21 0 3.970 3.960 3.970 3.780 4.010 27,617,000 107,783,930 3.9028 2.808 2.801 2.808 2.674 2.837 39,041,148 2.7608 0.51%
2021-04-20 0 3.950 3.940 3.950 3.880 4.040 21,414,460 84,262,870 3.9349 2.794 2.787 2.794 2.745 2.858 30,272,843 2.7834 -1.74%
2021-04-19 0 4.020 4.020 4.030 3.980 4.160 31,123,931 126,137,258 4.0527 2.844 2.844 2.851 2.815 2.943 43,998,769 2.8668 0.25%
2021-04-16 0 4.010 4.010 4.020 3.840 4.080 43,804,931 175,519,608 4.0068 2.837 2.837 2.844 2.716 2.886 61,925,438 2.8344 3.89%
2021-04-15 0 3.860 3.850 3.860 3.800 3.990 19,514,485 76,130,266 3.9012 2.730 2.723 2.730 2.688 2.822 27,586,918 2.7597 1.05%
2021-04-14 0 3.820 3.810 3.820 3.720 3.840 14,956,900 56,652,955 3.7877 2.702 2.695 2.702 2.631 2.716 21,144,026 2.6794 1.60%
2021-04-13 0 3.760 3.750 3.760 3.670 3.780 14,451,380 53,843,791 3.7259 2.660 2.653 2.660 2.596 2.674 20,429,390 2.6356 1.08%
2021-04-12 0 3.720 3.720 3.730 3.660 3.820 22,644,006 84,045,881 3.7116 2.631 2.631 2.639 2.589 2.702 32,011,008 2.6255 -1.85%
2021-04-09 0 3.790 3.790 3.800 3.650 3.860 27,557,406 104,663,405 3.7980 2.681 2.681 2.688 2.582 2.730 38,956,903 2.6866 2.99%
2021-04-08 0 3.680 3.680 3.690 3.650 3.990 84,650,086 319,587,946 3.7754 2.603 2.603 2.610 2.582 2.822 119,666,748 2.6706 2.79%
2021-04-07 0 3.580 3.580 3.590 3.490 3.630 21,611,688 76,754,790 3.5515 2.532 2.532 2.540 2.469 2.568 30,551,657 2.5123 -1.65%
2021-04-01 0 3.640 3.620 3.640 3.490 3.640 13,806,686 49,170,025 3.5613 2.575 2.561 2.575 2.469 2.575 19,518,010 2.5192 1.68%
2021-03-31 0 3.580 3.580 3.590 3.530 3.700 16,403,000 59,016,779 3.5979 2.532 2.532 2.540 2.497 2.617 23,188,325 2.5451 -1.92%
2021-03-30 0 3.650 3.640 3.650 3.550 3.670 18,922,000 68,337,360 3.6115 2.582 2.575 2.582 2.511 2.596 26,749,343 2.5547 1.11%
2021-03-29 0 3.610 3.610 3.620 3.500 3.780 60,365,302 221,847,692 3.6751 2.554 2.554 2.561 2.476 2.674 85,336,232 2.5997 4.03%
2021-03-26 0 3.470 3.460 3.470 3.380 3.540 20,896,591 71,956,599 3.4435 2.455 2.448 2.455 2.391 2.504 29,540,751 2.4358 -0.86%
2021-03-25 0 3.500 3.490 3.500 3.200 3.520 53,908,331 185,222,128 3.4359 2.476 2.469 2.476 2.264 2.490 76,208,247 2.4305 9.03%
2021-03-24 0 3.210 3.210 3.230 3.140 3.310 28,281,197 90,647,604 3.2052 2.271 2.271 2.285 2.221 2.341 39,980,100 2.2673 -4.46%
2021-03-23 0 3.360 3.350 3.360 3.280 3.430 32,087,541 106,790,158 3.3281 2.377 2.370 2.377 2.320 2.426 45,360,990 2.3542 -0.88%
2021-03-22 0 3.390 3.390 3.400 3.330 3.480 11,347,923 38,631,632 3.4043 2.398 2.398 2.405 2.356 2.462 16,042,146 2.4081 1.19%
2021-03-19 0 3.350 3.350 3.370 3.350 3.580 44,606,030 153,445,763 3.4400 2.370 2.370 2.384 2.370 2.532 63,057,922 2.4334 -2.62%
2021-03-18 0 3.440 3.440 3.450 3.400 3.470 14,144,664 48,534,059 3.4313 2.433 2.433 2.440 2.405 2.455 19,995,797 2.4272 0.29%
2021-03-17 0 3.430 3.420 3.430 3.340 3.460 23,518,000 80,122,320 3.4069 2.426 2.419 2.426 2.363 2.448 33,246,541 2.4099 0.29%
2021-03-16 0 3.420 3.410 3.420 3.280 3.500 29,175,440 98,133,800 3.3636 2.419 2.412 2.419 2.320 2.476 41,244,258 2.3793 -0.87%
2021-03-15 0 3.450 3.450 3.460 3.340 3.550 29,151,210 101,041,911 3.4661 2.440 2.440 2.448 2.363 2.511 41,210,005 2.4519 2.37%
2021-03-12 0 3.370 3.360 3.370 3.250 3.450 32,946,000 112,104,890 3.4027 2.384 2.377 2.384 2.299 2.440 46,574,562 2.4070 0.60%
2021-03-11 0 3.350 3.340 3.350 3.230 3.350 14,606,229 48,281,788 3.3056 2.370 2.363 2.370 2.285 2.370 20,648,295 2.3383 3.40%
2021-03-10 0 3.240 3.230 3.240 3.130 3.290 21,205,008 68,016,090 3.2075 2.292 2.285 2.292 2.214 2.327 29,976,749 2.2690 1.89%
2021-03-09 0 3.180 3.170 3.180 3.090 3.300 60,048,000 191,654,880 3.1917 2.249 2.242 2.249 2.186 2.334 84,887,674 2.2577 -1.55%
2021-03-08 0 3.230 3.230 3.240 3.200 3.430 38,131,020 127,015,827 3.3310 2.285 2.285 2.292 2.264 2.426 53,904,436 2.3563 0.00%
2021-03-05 0 3.230 3.230 3.240 3.210 3.380 47,873,001 156,014,817 3.2589 2.285 2.285 2.292 2.271 2.391 67,676,320 2.3053 -2.71%
2021-03-04 0 3.320 3.320 3.330 3.320 3.500 35,551,998 120,691,830 3.3948 2.349 2.349 2.356 2.349 2.476 50,258,567 2.4014 -2.35%
2021-03-03 0 3.400 3.390 3.400 3.270 3.460 36,598,162 124,029,957 3.3890 2.405 2.398 2.405 2.313 2.448 51,737,491 2.3973 3.03%
2021-03-02 0 3.300 3.290 3.300 3.240 3.500 51,134,826 171,854,987 3.3608 2.334 2.327 2.334 2.292 2.476 72,287,444 2.3774 0.30%
2021-03-01 0 3.290 3.290 3.300 3.190 3.430 74,381,855 246,684,442 3.3165 2.327 2.327 2.334 2.257 2.426 105,150,923 2.3460 3.13%
2021-02-26 0 3.190 3.190 3.200 3.040 3.270 43,826,503 139,419,493 3.1812 2.257 2.257 2.264 2.150 2.313 61,955,933 2.2503 -0.31%
2021-02-25 0 3.200 3.190 3.200 2.910 3.320 114,671,627 361,269,890 3.1505 2.264 2.257 2.264 2.058 2.349 162,107,108 2.2286 12.28%
2021-02-24 0 2.850 2.840 2.850 2.810 2.950 59,247,000 170,710,005 2.8813 2.016 2.009 2.016 1.988 2.087 83,755,329 2.0382 1.42%
2021-02-23 0 2.810 2.810 2.820 2.700 2.960 68,812,387 198,001,527 2.8774 1.988 1.988 1.995 1.910 2.094 97,277,569 2.0354 0.00%
2021-02-22 0 2.810 2.800 2.810 2.600 2.940 111,519,787 310,784,069 2.7868 1.988 1.981 1.988 1.839 2.080 157,651,467 1.9713 13.31%
2021-02-19 0 2.480 2.470 2.480 2.400 2.490 18,283,000 44,850,970 2.4532 1.754 1.747 1.754 1.698 1.761 25,846,012 1.7353 2.06%
2021-02-18 0 2.430 2.420 2.430 2.330 2.460 31,688,677 76,456,916 2.4128 1.719 1.712 1.719 1.648 1.740 44,797,130 1.7067 1.67%
2021-02-17 0 2.390 2.360 2.390 2.330 2.400 6,356,202 15,081,629 2.3727 1.691 1.669 1.691 1.648 1.698 8,985,532 1.6784 0.84%
2021-02-16 0 2.370 2.360 2.370 2.240 2.400 14,749,846 34,578,024 2.3443 1.676 1.669 1.676 1.585 1.698 20,851,321 1.6583 6.28%
2021-02-11 0 2.230 2.220 2.230 2.200 2.240 993,582 2,202,083 2.2163 1.577 1.570 1.577 1.556 1.585 1,404,591 1.5678 0.00%
2021-02-10 0 2.230 2.220 2.230 2.190 2.250 6,174,000 13,659,243 2.2124 1.577 1.570 1.577 1.549 1.592 8,727,959 1.5650 -0.45%
2021-02-09 0 2.240 2.230 2.240 2.160 2.240 6,338,000 13,927,430 2.1974 1.585 1.577 1.585 1.528 1.585 8,959,800 1.5544 4.19%
2021-02-08 0 2.150 2.150 2.170 2.140 2.210 10,778,940 23,363,565 2.1675 1.521 1.521 1.535 1.514 1.563 15,237,795 1.5333 -0.92%
2021-02-05 0 2.170 2.170 2.180 2.150 2.210 9,371,000 20,416,045 2.1786 1.535 1.535 1.542 1.521 1.563 13,247,442 1.5411 -0.91%
2021-02-04 0 2.190 2.180 2.190 2.160 2.270 10,830,051 23,856,724 2.2028 1.549 1.542 1.549 1.528 1.606 15,310,049 1.5582 -2.67%
2021-02-03 0 2.250 2.250 2.270 2.230 2.280 7,130,520 16,061,797 2.2525 1.592 1.592 1.606 1.577 1.613 10,080,157 1.5934 0.45%
2021-02-02 0 2.240 2.240 2.260 2.220 2.300 8,743,000 19,758,655 2.2599 1.585 1.585 1.599 1.570 1.627 12,359,661 1.5986 -0.88%
2021-02-01 0 2.260 2.260 2.270 2.200 2.270 9,073,000 20,321,450 2.2398 1.599 1.599 1.606 1.556 1.606 12,826,170 1.5844 0.44%
2021-01-29 0 2.250 2.240 2.250 2.210 2.320 18,213,300 41,316,614 2.2685 1.592 1.585 1.592 1.563 1.641 25,747,480 1.6047 -1.32%
2021-01-28 0 2.280 2.270 2.280 2.270 2.360 13,833,000 31,991,390 2.3127 1.613 1.606 1.613 1.606 1.669 19,555,209 1.6360 -3.80%
2021-01-27 0 2.370 2.370 2.380 2.350 2.420 7,046,789 16,727,426 2.3738 1.676 1.676 1.684 1.662 1.712 9,961,789 1.6792 -1.25%
2021-01-26 0 2.400 2.390 2.400 2.350 2.470 17,075,962 40,929,718 2.3969 1.698 1.691 1.698 1.662 1.747 24,139,666 1.6955 -1.64%
2021-01-25 0 2.440 2.440 2.450 2.400 2.470 11,781,000 28,605,025 2.4281 1.726 1.726 1.733 1.698 1.747 16,654,371 1.7176 0.00%
2021-01-22 0 2.440 2.430 2.440 2.430 2.590 20,181,000 50,175,780 2.4863 1.726 1.719 1.726 1.719 1.832 28,529,146 1.7588 -5.79%
2021-01-21 0 2.590 2.580 2.590 2.530 2.650 25,068,880 65,145,886 2.5987 1.832 1.825 1.832 1.790 1.875 35,438,964 1.8383 0.78%
2021-01-20 0 2.570 2.560 2.570 2.510 2.610 14,878,920 38,020,505 2.5553 1.818 1.811 1.818 1.776 1.846 21,033,788 1.8076 -0.77%
2021-01-19 0 2.590 2.580 2.590 2.530 2.650 35,738,882 92,880,715 2.5989 1.832 1.825 1.832 1.790 1.875 50,522,758 1.8384 0.78%
2021-01-18 0 2.570 2.560 2.570 2.440 2.570 26,457,962 67,056,486 2.5345 1.818 1.811 1.818 1.726 1.818 37,402,659 1.7928 3.21%
2021-01-15 0 2.490 2.490 2.500 2.440 2.590 19,684,212 49,489,610 2.5142 1.761 1.761 1.768 1.726 1.832 27,826,855 1.7785 0.40%
2021-01-14 0 2.480 2.470 2.480 2.450 2.510 20,304,443 50,404,386 2.4824 1.754 1.747 1.754 1.733 1.776 28,703,653 1.7560 0.40%
2021-01-13 0 2.470 2.470 2.480 2.410 2.500 22,259,721 54,890,843 2.4659 1.747 1.747 1.754 1.705 1.768 31,467,758 1.7444 2.07%
2021-01-12 0 2.420 2.420 2.430 2.340 2.450 20,452,784 49,448,316 2.4177 1.712 1.712 1.719 1.655 1.733 28,913,357 1.7102 2.54%
2021-01-11 0 2.360 2.350 2.360 2.330 2.460 11,865,802 28,131,781 2.3708 1.669 1.662 1.669 1.648 1.740 16,774,253 1.6771 -2.88%
2021-01-08 0 2.430 2.410 2.430 2.390 2.500 20,402,000 49,648,440 2.4335 1.719 1.705 1.719 1.691 1.768 28,841,565 1.7214 -0.41%
2021-01-07 0 2.440 2.440 2.450 2.340 2.510 35,281,242 86,069,905 2.4395 1.726 1.726 1.733 1.655 1.776 49,875,809 1.7257 4.27%
2021-01-06 0 2.340 2.330 2.340 2.300 2.360 13,483,634 31,434,411 2.3313 1.655 1.648 1.655 1.627 1.669 19,061,323 1.6491 -0.43%
2021-01-05 0 2.350 2.330 2.350 2.310 2.380 10,193,570 23,735,140 2.3284 1.662 1.648 1.662 1.634 1.684 14,410,279 1.6471 -0.42%
2021-01-04 0 2.360 2.360 2.370 2.260 2.380 20,626,000 47,853,047 2.3200 1.669 1.669 1.676 1.599 1.684 29,158,226 1.6412 1.29%
2020-12-31 0 2.330 2.330 2.340 2.310 2.380 6,091,000 14,226,240 2.3356 1.648 1.648 1.655 1.634 1.684 8,610,625 1.6522 -1.69%
2020-12-30 0 2.370 2.350 2.370 2.330 2.400 11,477,769 27,144,501 2.3650 1.676 1.662 1.676 1.648 1.698 16,225,705 1.6729 0.00%
2020-12-29 0 2.370 2.360 2.370 2.330 2.450 18,987,844 44,869,305 2.3631 1.676 1.669 1.676 1.648 1.733 26,842,424 1.6716 -2.07%
2020-12-28 0 2.420 2.420 2.430 2.400 2.490 14,098,460 34,447,263 2.4433 1.712 1.712 1.719 1.698 1.761 19,930,480 1.7284 2.11%
2020-12-24 0 2.370 2.370 2.380 2.340 2.390 8,724,000 20,682,420 2.3707 1.676 1.676 1.684 1.655 1.691 12,332,801 1.6770 0.85%
2020-12-23 0 2.350 2.340 2.350 2.310 2.400 13,727,360 32,380,898 2.3589 1.662 1.655 1.662 1.634 1.698 19,405,870 1.6686 0.00%
2020-12-22 0 2.350 2.340 2.350 2.340 2.510 27,041,755 64,684,921 2.3920 1.662 1.655 1.662 1.655 1.776 38,227,946 1.6921 -6.37%
2020-12-21 0 2.510 2.510 2.520 2.440 2.520 50,157,012 125,094,589 2.4941 1.776 1.776 1.783 1.726 1.783 70,905,144 1.7643 4.15%
2020-12-18 0 2.410 2.410 2.420 2.320 2.450 53,480,070 129,016,217 2.4124 1.705 1.705 1.712 1.641 1.733 75,602,830 1.7065 6.17%
2020-12-17 0 2.270 2.270 2.280 2.230 2.320 16,930,000 38,717,995 2.2869 1.606 1.606 1.613 1.577 1.641 23,933,325 1.6177 0.00%
2020-12-16 0 2.270 2.270 2.280 2.210 2.310 18,730,000 42,570,570 2.2729 1.606 1.606 1.613 1.563 1.634 26,477,920 1.6078 0.44%
2020-12-15 0 2.260 2.250 2.260 2.120 2.260 25,481,398 56,240,223 2.2071 1.599 1.592 1.599 1.500 1.599 36,022,126 1.5613 4.63%
2020-12-14 0 2.160 2.160 2.170 2.160 2.330 30,794,095 67,700,717 2.1985 1.528 1.528 1.535 1.528 1.648 43,532,492 1.5552 -7.30%
2020-12-11 0 2.330 2.320 2.330 2.300 2.420 20,117,345 47,313,608 2.3519 1.648 1.641 1.648 1.627 1.712 28,439,159 1.6637 -0.85%
2020-12-10 0 2.350 2.340 2.350 2.270 2.380 26,361,838 61,693,789 2.3403 1.662 1.655 1.662 1.606 1.684 37,266,772 1.6555 2.17%
2020-12-09 0 2.300 2.290 2.300 2.250 2.320 12,621,267 28,963,303 2.2948 1.627 1.620 1.627 1.592 1.641 17,842,226 1.6233 3.14%
2020-12-08 0 2.230 2.230 2.250 2.210 2.300 10,968,218 24,525,403 2.2360 1.577 1.577 1.592 1.563 1.627 15,505,371 1.5817 -3.04%
2020-12-07 0 2.300 2.290 2.300 2.260 2.350 14,023,000 32,262,310 2.3007 1.627 1.620 1.627 1.599 1.662 19,823,805 1.6275 0.88%
2020-12-04 0 2.280 2.280 2.290 2.260 2.330 9,406,000 21,418,860 2.2771 1.613 1.613 1.620 1.599 1.648 13,296,920 1.6108 -1.72%
2020-12-03 0 2.320 2.300 2.320 2.280 2.400 20,039,486 46,894,816 2.3401 1.641 1.627 1.641 1.613 1.698 28,329,092 1.6554 -2.11%
2020-12-02 0 2.370 2.370 2.380 2.260 2.400 32,339,442 75,830,353 2.3448 1.676 1.676 1.684 1.599 1.698 45,717,093 1.6587 5.33%
2020-12-01 0 2.250 2.240 2.250 2.210 2.260 8,369,000 18,767,623 2.2425 1.592 1.585 1.592 1.563 1.599 11,830,951 1.5863 2.27%
2020-11-30 0 2.200 2.200 2.210 2.190 2.320 16,378,116 36,898,318 2.2529 1.556 1.556 1.563 1.549 1.641 23,153,147 1.5937 -2.65%
2020-11-27 0 2.260 2.260 2.270 2.250 2.310 10,399,000 23,564,675 2.2661 1.599 1.599 1.606 1.592 1.634 14,700,688 1.6030 0.00%
2020-11-26 0 2.260 2.260 2.270 2.240 2.280 9,047,000 20,467,560 2.2624 1.599 1.599 1.606 1.585 1.613 12,789,415 1.6004 0.00%
2020-11-25 0 2.260 2.260 2.270 2.240 2.350 33,898,054 77,638,952 2.2904 1.599 1.599 1.606 1.585 1.662 47,920,446 1.6202 1.35%
2020-11-24 0 2.230 2.220 2.230 2.200 2.260 18,336,031 40,971,206 2.2345 1.577 1.570 1.577 1.556 1.599 25,920,980 1.5806 0.90%
2020-11-23 0 2.210 2.210 2.220 2.110 2.240 39,968,840 87,411,947 2.1870 1.563 1.563 1.570 1.493 1.585 56,502,495 1.5470 4.74%
2020-11-20 0 2.110 2.100 2.110 2.080 2.120 7,987,850 16,777,321 2.1004 1.493 1.486 1.493 1.471 1.500 11,292,133 1.4858 0.00%
2020-11-19 0 2.110 2.100 2.110 2.090 2.130 6,778,000 14,260,690 2.1040 1.493 1.486 1.493 1.478 1.507 9,581,812 1.4883 -0.94%
2020-11-18 0 2.130 2.120 2.130 2.090 2.140 11,130,000 23,580,520 2.1186 1.507 1.500 1.507 1.478 1.514 15,734,076 1.4987 1.43%
2020-11-17 0 2.100 2.100 2.120 2.100 2.140 9,308,000 19,701,005 2.1166 1.486 1.486 1.500 1.486 1.514 13,158,381 1.4972 -0.47%
2020-11-16 0 2.110 2.110 2.120 2.050 2.130 15,948,000 33,539,700 2.1031 1.493 1.493 1.500 1.450 1.507 22,545,108 1.4877 2.93%
2020-11-13 0 2.050 2.040 2.050 2.020 2.070 7,017,000 14,299,950 2.0379 1.450 1.443 1.450 1.429 1.464 9,919,678 1.4416 -0.97%
2020-11-12 0 2.070 2.070 2.080 2.050 2.140 17,373,000 36,189,093 2.0831 1.464 1.464 1.471 1.450 1.514 24,559,578 1.4735 -1.90%
2020-11-11 0 2.110 2.100 2.110 2.020 2.130 43,643,987 91,024,300 2.0856 1.493 1.486 1.493 1.429 1.507 61,697,917 1.4753 3.94%
2020-11-10 0 2.030 2.030 2.040 2.020 2.070 16,119,000 32,974,280 2.0457 1.436 1.436 1.443 1.429 1.464 22,786,844 1.4471 1.00%
2020-11-09 0 2.010 2.000 2.010 2.000 2.040 8,671,000 17,498,310 2.0180 1.422 1.415 1.422 1.415 1.443 12,257,877 1.4275 1.01%
2020-11-06 0 1.990 1.990 2.000 1.960 2.020 10,796,430 21,523,481 1.9936 1.408 1.408 1.415 1.386 1.429 15,262,520 1.4102 1.53%
2020-11-05 0 1.960 1.950 1.960 1.930 1.960 4,248,051 8,269,556 1.9467 1.386 1.379 1.386 1.365 1.386 6,005,315 1.3770 1.55%
2020-11-04 0 1.930 1.930 1.940 1.910 1.950 7,445,908 14,381,931 1.9315 1.365 1.365 1.372 1.351 1.379 10,526,009 1.3663 0.00%
2020-11-03 0 1.930 1.930 1.940 1.910 1.950 8,308,000 16,059,735 1.9330 1.365 1.365 1.372 1.351 1.379 11,744,717 1.3674 1.05%
2020-11-02 0 1.910 1.900 1.910 1.870 1.920 7,235,000 13,695,510 1.8930 1.351 1.344 1.351 1.323 1.358 10,227,856 1.3390 1.06%
2020-10-30 0 1.890 1.890 1.900 1.880 1.940 6,357,000 12,133,010 1.9086 1.337 1.337 1.344 1.330 1.372 8,986,660 1.3501 -1.05%
2020-10-29 0 1.910 1.890 1.910 1.880 1.930 7,414,000 14,128,530 1.9057 1.351 1.337 1.351 1.330 1.365 10,480,902 1.3480 0.00%
2020-10-28 0 1.910 1.900 1.910 1.890 1.950 6,582,000 12,571,610 1.9100 1.351 1.344 1.351 1.337 1.379 9,304,734 1.3511 -1.55%
2020-10-27 0 1.940 1.940 1.950 1.920 1.950 4,999,864 9,694,216 1.9389 1.372 1.372 1.379 1.358 1.379 7,068,126 1.3715 -1.02%
2020-10-23 0 1.960 1.950 1.960 1.920 1.960 5,495,235 10,688,256 1.9450 1.386 1.379 1.386 1.358 1.386 7,768,414 1.3759 1.03%
2020-10-22 0 1.940 1.930 1.940 1.900 1.950 8,334,688 16,108,933 1.9328 1.372 1.365 1.372 1.344 1.379 11,782,445 1.3672 0.52%
2020-10-21 0 1.930 1.930 1.940 1.920 1.950 3,052,000 5,910,650 1.9366 1.365 1.365 1.372 1.358 1.379 4,314,501 1.3699 0.00%
2020-10-20 0 1.930 1.930 1.940 1.920 1.970 5,716,622 11,110,897 1.9436 1.365 1.365 1.372 1.358 1.394 8,081,381 1.3749 -1.53%
2020-10-19 0 1.960 1.960 1.970 1.960 2.010 7,535,959 14,936,500 1.9820 1.386 1.386 1.394 1.386 1.422 10,653,311 1.4021 -1.01%
2020-10-16 0 1.980 1.980 1.990 1.960 2.020 15,570,718 30,990,366 1.9903 1.401 1.401 1.408 1.386 1.429 22,011,758 1.4079 1.02%
2020-10-15 0 1.960 1.960 1.970 1.920 1.990 9,475,000 18,608,500 1.9640 1.386 1.386 1.394 1.358 1.408 13,394,463 1.3893 1.03%
2020-10-14 0 1.940 1.930 1.940 1.910 1.960 9,359,213 18,079,931 1.9318 1.372 1.365 1.372 1.351 1.386 13,230,779 1.3665 1.57%
2020-10-12 0 1.910 1.900 1.910 1.860 1.920 15,914,919 30,238,327 1.9000 1.351 1.344 1.351 1.316 1.358 22,498,342 1.3440 2.69%
2020-10-09 0 1.860 1.850 1.860 1.850 1.870 15,586,663 28,972,839 1.8588 1.316 1.309 1.316 1.309 1.323 22,034,299 1.3149 1.09%
2020-10-08 0 1.840 1.840 1.850 1.830 1.880 4,594,000 8,471,100 1.8439 1.302 1.302 1.309 1.295 1.330 6,494,371 1.3044 -2.13%
2020-10-07 0 1.880 1.880 1.890 1.820 1.900 4,058,000 7,546,085 1.8596 1.330 1.330 1.337 1.287 1.344 5,736,647 1.3154 2.17%
2020-10-06 0 1.840 1.840 1.860 1.830 1.870 5,374,212 9,915,965 1.8451 1.302 1.302 1.316 1.295 1.323 7,597,328 1.3052 -1.08%
2020-10-05 0 1.860 1.860 1.870 1.840 1.910 3,356,413 6,235,885 1.8579 1.316 1.316 1.323 1.302 1.351 4,744,839 1.3142 -1.59%
2020-09-30 0 1.890 1.890 1.910 1.880 1.930 4,059,000 7,724,124 1.9030 1.337 1.337 1.351 1.330 1.365 5,738,061 1.3461 0.53%
2020-09-29 0 1.880 1.880 1.900 1.880 1.920 2,213,000 4,192,588 1.8945 1.330 1.330 1.344 1.330 1.358 3,128,438 1.3402 -1.05%
2020-09-28 0 1.900 1.900 1.910 1.840 1.910 10,417,600 19,665,995 1.8878 1.344 1.344 1.351 1.302 1.351 14,726,982 1.3354 2.15%
2020-09-25 0 1.860 1.860 1.870 1.810 1.890 5,915,497 10,994,544 1.8586 1.316 1.316 1.323 1.280 1.337 8,362,523 1.3147 1.09%
2020-09-24 0 1.840 1.830 1.850 1.810 1.860 7,424,000 13,657,807 1.8397 1.302 1.295 1.309 1.280 1.316 10,495,039 1.3014 -1.08%
2020-09-23 0 1.860 1.860 1.870 1.850 1.900 6,455,000 12,066,982 1.8694 1.316 1.316 1.323 1.309 1.344 9,125,199 1.3224 -1.59%
2020-09-22 0 1.890 1.890 1.900 1.870 1.920 3,098,000 5,852,730 1.8892 1.337 1.337 1.344 1.323 1.358 4,379,530 1.3364 -1.05%
2020-09-21 0 1.910 1.900 1.910 1.900 1.940 2,740,047 5,239,683 1.9123 1.351 1.344 1.351 1.344 1.372 3,873,505 1.3527 0.00%
2020-09-18 0 1.910 1.900 1.910 1.880 1.940 7,475,084 14,303,991 1.9136 1.351 1.344 1.351 1.330 1.372 10,567,254 1.3536 1.60%
2020-09-17 0 1.880 1.880 1.890 1.870 1.900 2,857,000 5,385,910 1.8852 1.330 1.330 1.337 1.323 1.344 4,038,837 1.3335 0.53%
2020-09-16 0 1.870 1.870 1.880 1.850 1.890 4,950,000 9,277,470 1.8742 1.323 1.323 1.330 1.309 1.337 6,997,635 1.3258 -0.53%
2020-09-15 0 1.880 1.870 1.880 1.860 1.890 2,970,000 5,558,905 1.8717 1.330 1.323 1.330 1.316 1.337 4,198,581 1.3240 -0.53%
2020-09-14 0 1.890 1.880 1.890 1.850 1.890 4,524,000 8,489,020 1.8764 1.337 1.330 1.337 1.309 1.337 6,395,414 1.3274 1.61%
2020-09-11 0 1.860 1.860 1.870 1.840 1.870 4,341,675 8,057,802 1.8559 1.316 1.316 1.323 1.302 1.323 6,137,668 1.3128 -0.53%
2020-09-10 0 1.870 1.860 1.870 1.840 1.890 4,894,573 9,141,574 1.8677 1.323 1.316 1.323 1.302 1.337 6,919,280 1.3212 0.54%
2020-09-09 0 1.860 1.850 1.860 1.840 1.880 5,270,000 9,821,010 1.8636 1.316 1.309 1.316 1.302 1.330 7,450,007 1.3183 0.54%
2020-09-08 0 1.850 1.850 1.860 1.830 1.870 4,740,000 8,781,330 1.8526 1.309 1.309 1.316 1.295 1.323 6,700,766 1.3105 0.00%
2020-09-07 0 1.850 1.840 1.850 1.820 1.900 27,674,268 51,004,208 1.8430 1.309 1.302 1.309 1.287 1.344 39,122,106 1.3037 -1.60%
2020-09-04 0 1.880 1.880 1.890 1.880 1.900 4,846,000 9,154,410 1.8891 1.330 1.330 1.337 1.330 1.344 6,850,614 1.3363 -1.57%
2020-09-03 0 1.910 1.900 1.910 1.900 1.930 6,647,251 12,715,682 1.9129 1.351 1.344 1.351 1.344 1.365 9,396,977 1.3532 0.00%
2020-09-02 0 1.910 1.910 1.920 1.900 1.940 6,313,050 12,075,329 1.9128 1.351 1.351 1.358 1.344 1.372 8,924,529 1.3530 -1.04%
2020-09-01 0 1.930 1.930 1.940 1.920 1.950 7,322,000 14,125,645 1.9292 1.365 1.365 1.372 1.358 1.379 10,350,845 1.3647 -1.03%
2020-08-31 0 1.950 1.940 1.950 1.930 2.000 7,392,110 14,547,829 1.9680 1.379 1.372 1.379 1.365 1.415 10,449,957 1.3921 0.00%
2020-08-28 0 1.950 1.950 1.970 1.950 1.980 2,909,000 5,691,280 1.9564 1.379 1.379 1.394 1.379 1.401 4,112,347 1.3839 -0.51%
2020-08-27 0 1.960 1.960 1.970 1.950 1.990 8,374,000 16,445,202 1.9638 1.386 1.386 1.394 1.379 1.408 11,838,019 1.3892 -2.00%
2020-08-26 0 2.000 1.990 2.000 1.930 2.030 19,964,300 39,590,985 1.9831 1.415 1.408 1.415 1.365 1.436 28,222,805 1.4028 3.09%
2020-08-25 0 1.940 1.940 1.950 1.940 1.970 3,946,000 7,703,451 1.9522 1.372 1.372 1.379 1.372 1.394 5,578,317 1.3810 -1.02%
2020-08-24 0 1.960 1.960 1.970 1.960 1.980 1,615,885 3,185,196 1.9712 1.386 1.386 1.394 1.386 1.401 2,284,318 1.3944 -0.51%
2020-08-21 0 1.970 1.970 1.980 1.950 1.980 4,993,137 9,839,442 1.9706 1.394 1.394 1.401 1.379 1.401 7,058,616 1.3940 0.00%
2020-08-20 0 1.970 1.960 1.970 1.950 2.000 4,534,000 8,938,820 1.9715 1.394 1.386 1.394 1.379 1.415 6,409,551 1.3946 -1.50%
2020-08-19 0 2.000 1.990 2.000 1.970 2.000 5,899,810 11,753,159 1.9921 1.415 1.408 1.415 1.394 1.415 8,340,347 1.4092 0.00%
2020-08-18 0 2.000 1.980 2.000 1.970 2.010 8,189,689 16,347,529 1.9961 1.415 1.401 1.415 1.394 1.422 11,577,465 1.4120 1.01%
2020-08-17 0 1.980 1.980 1.990 1.950 2.010 8,836,000 17,508,307 1.9815 1.401 1.401 1.408 1.379 1.422 12,491,132 1.4017 1.02%
2020-08-14 0 1.960 1.960 1.970 1.950 1.980 5,529,000 10,849,020 1.9622 1.386 1.386 1.394 1.379 1.401 7,816,146 1.3880 0.00%
2020-08-13 0 1.960 1.960 1.970 1.940 1.980 9,680,000 18,965,750 1.9593 1.386 1.386 1.394 1.372 1.401 13,684,264 1.3860 1.03%
2020-08-12 0 1.940 1.930 1.940 1.900 1.950 5,814,121 11,194,292 1.9254 1.372 1.365 1.372 1.344 1.379 8,219,211 1.3620 1.04%
2020-08-11 0 1.920 1.920 1.930 1.920 1.950 3,867,156 7,491,983 1.9373 1.358 1.358 1.365 1.358 1.379 5,466,858 1.3704 -0.52%
2020-08-10 0 1.930 1.930 1.940 1.900 1.940 3,901,000 7,488,300 1.9196 1.365 1.365 1.372 1.344 1.372 5,514,702 1.3579 1.05%
2020-08-07 0 1.910 1.910 1.930 1.900 1.940 4,525,013 8,662,029 1.9143 1.351 1.351 1.365 1.344 1.372 6,396,846 1.3541 -1.55%
2020-08-06 0 1.940 1.930 1.940 1.920 1.950 5,406,477 10,456,478 1.9341 1.372 1.365 1.372 1.358 1.379 7,642,940 1.3681 1.04%
2020-08-05 0 1.920 1.920 1.930 1.920 1.950 3,833,689 7,398,322 1.9298 1.358 1.358 1.365 1.358 1.379 5,419,547 1.3651 -1.54%
2020-08-04 0 1.950 1.940 1.950 1.920 1.960 7,896,000 15,320,480 1.9403 1.379 1.372 1.379 1.358 1.386 11,162,288 1.3725 1.04%
2020-08-03 0 1.930 1.920 1.930 1.900 1.940 7,213,000 13,838,585 1.9186 1.365 1.358 1.365 1.344 1.372 10,196,756 1.3572 0.52%
2020-07-31 0 1.920 1.920 1.930 1.900 1.930 6,397,000 12,245,440 1.9142 1.358 1.358 1.365 1.344 1.365 9,043,206 1.3541 1.59%
2020-07-30 0 1.890 1.890 1.900 1.890 1.930 5,095,000 9,745,285 1.9127 1.337 1.337 1.344 1.337 1.365 7,202,616 1.3530 -0.53%
2020-07-29 0 1.900 1.900 1.910 1.880 1.910 5,136,754 9,759,012 1.8998 1.344 1.344 1.351 1.330 1.351 7,261,642 1.3439 1.06%
2020-07-28 0 1.880 1.880 1.890 1.880 1.920 6,323,000 12,023,000 1.9015 1.330 1.330 1.337 1.330 1.358 8,938,595 1.3451 -0.53%
2020-07-27 0 1.890 1.880 1.890 1.860 1.910 4,757,000 8,968,870 1.8854 1.337 1.330 1.337 1.316 1.351 6,724,798 1.3337 0.53%
2020-07-24 0 1.880 1.870 1.890 1.870 1.940 12,381,000 23,452,200 1.8942 1.330 1.323 1.337 1.323 1.372 17,502,569 1.3399 -1.57%
2020-07-23 0 1.910 1.910 1.920 1.900 1.940 9,799,410 18,812,600 1.9198 1.351 1.351 1.358 1.344 1.372 13,853,070 1.3580 -0.52%
2020-07-22 0 1.920 1.920 1.930 1.920 1.980 10,946,505 21,425,110 1.9573 1.358 1.358 1.365 1.358 1.401 15,474,676 1.3845 -1.54%
2020-07-21 0 1.950 1.940 1.950 1.920 1.990 11,534,200 22,444,352 1.9459 1.379 1.372 1.379 1.358 1.408 16,305,479 1.3765 -1.02%
2020-07-20 0 1.970 1.960 1.970 1.900 1.980 15,571,150 30,440,371 1.9549 1.394 1.386 1.394 1.344 1.401 22,012,368 1.3829 3.14%
2020-07-17 0 1.910 1.910 1.920 1.910 1.940 14,565,000 28,019,040 1.9237 1.351 1.351 1.358 1.351 1.372 20,590,011 1.3608 -1.04%
2020-07-16 0 1.930 1.920 1.930 1.900 1.980 11,855,530 22,986,964 1.9389 1.365 1.358 1.365 1.344 1.401 16,759,732 1.3716 -1.53%
2020-07-15 0 1.960 1.960 1.970 1.950 2.030 12,437,000 24,616,790 1.9793 1.386 1.386 1.394 1.379 1.436 17,581,735 1.4001 -1.01%
2020-07-14 0 1.980 1.980 1.990 1.970 2.060 16,352,460 32,736,883 2.0020 1.401 1.401 1.408 1.394 1.457 23,116,878 1.4161 -2.94%
2020-07-13 0 2.040 2.040 2.050 2.020 2.090 18,676,886 38,448,472 2.0586 1.443 1.443 1.450 1.429 1.478 26,402,834 1.4562 0.00%
2020-07-10 0 2.040 2.030 2.040 2.010 2.110 21,753,242 44,574,051 2.0491 1.443 1.436 1.443 1.422 1.493 30,751,767 1.4495 -3.77%
2020-07-09 0 2.120 2.120 2.130 2.070 2.150 25,071,492 53,036,525 2.1154 1.500 1.500 1.507 1.464 1.521 35,442,656 1.4964 1.44%
2020-07-08 0 2.090 2.080 2.090 2.010 2.120 22,874,002 47,275,294 2.0668 1.478 1.471 1.478 1.422 1.500 32,336,145 1.4620 1.95%
2020-07-07 0 2.050 2.050 2.060 2.040 2.180 26,598,474 55,448,858 2.0847 1.450 1.450 1.457 1.443 1.542 37,601,295 1.4747 -2.38%
2020-07-06 0 2.100 2.090 2.100 1.990 2.110 47,527,384 97,633,936 2.0543 1.486 1.478 1.486 1.408 1.493 67,187,734 1.4532 7.69%
2020-07-03 0 1.950 1.940 1.950 1.870 1.960 26,928,000 52,006,770 1.9313 1.379 1.372 1.379 1.323 1.386 38,067,134 1.3662 4.84%
2020-07-02 0 1.860 1.850 1.860 1.770 1.860 12,262,724 22,349,850 1.8226 1.316 1.309 1.316 1.252 1.316 17,335,367 1.2893 5.68%
2020-06-30 0 1.760 1.760 1.770 1.750 1.790 9,506,620 16,827,833 1.7701 1.245 1.245 1.252 1.238 1.266 13,439,163 1.2521 0.00%
2020-06-29 0 1.760 1.760 1.770 1.750 1.810 12,556,413 22,291,544 1.7753 1.245 1.245 1.252 1.238 1.280 17,750,544 1.2558 -1.12%
2020-06-26 0 1.780 1.780 1.790 1.780 1.820 9,073,914 16,306,219 1.7970 1.259 1.259 1.266 1.259 1.287 12,827,462 1.2712 -2.20%
2020-06-24 0 1.820 1.820 1.830 1.800 1.870 8,034,904 14,684,515 1.8276 1.287 1.287 1.295 1.273 1.323 11,358,652 1.2928 -3.19%
2020-06-23 0 1.880 1.880 1.890 1.860 1.890 2,661,360 4,996,971 1.8776 1.330 1.330 1.337 1.316 1.337 3,762,268 1.3282 0.00%
2020-06-22 0 1.880 1.870 1.880 1.860 1.950 9,604,552 18,168,369 1.8916 1.330 1.323 1.330 1.316 1.379 13,577,606 1.3381 -2.08%
2020-06-19 0 1.920 1.900 1.920 1.840 1.920 31,237,888 59,271,363 1.8974 1.358 1.344 1.358 1.302 1.358 44,159,866 1.3422 4.35%
2020-06-18 0 1.840 1.840 1.850 1.810 1.870 15,110,498 27,770,348 1.8378 1.302 1.302 1.309 1.280 1.323 21,361,161 1.3000 2.17%
2020-06-17 0 1.940 1.940 1.950 1.920 1.960 12,932,730 25,095,569 1.9405 1.274 1.274 1.280 1.261 1.287 19,694,744 1.2742 0.52%
2020-06-16 0 1.930 1.930 1.940 1.910 1.950 11,841,425 22,907,802 1.9345 1.267 1.267 1.274 1.254 1.280 18,032,839 1.2703 1.58%
2020-06-15 0 1.900 1.900 1.910 1.900 1.940 8,349,012 16,024,670 1.9193 1.248 1.248 1.254 1.248 1.274 12,714,381 1.2604 -1.04%
2020-06-12 0 1.920 1.920 1.930 1.890 1.930 7,696,000 14,726,100 1.9135 1.261 1.261 1.267 1.241 1.267 11,719,935 1.2565 -1.03%
2020-06-11 0 1.940 1.930 1.940 1.930 2.010 14,827,118 28,977,642 1.9544 1.274 1.267 1.274 1.267 1.320 22,579,633 1.2834 -2.51%
2020-06-10 0 1.990 1.990 2.010 1.990 2.020 7,680,750 15,377,592 2.0021 1.307 1.307 1.320 1.307 1.326 11,696,711 1.3147 -1.49%
2020-06-09 0 2.020 2.020 2.030 2.000 2.040 11,674,884 23,645,311 2.0253 1.326 1.326 1.333 1.313 1.340 17,779,220 1.3299 1.51%
2020-06-08 0 1.990 1.990 2.000 1.980 2.030 12,425,974 24,916,341 2.0052 1.307 1.307 1.313 1.300 1.333 18,923,026 1.3167 0.00%
2020-06-05 0 1.990 1.980 1.990 1.920 1.990 11,895,511 23,361,547 1.9639 1.307 1.300 1.307 1.261 1.307 18,115,204 1.2896 2.58%
2020-06-04 0 1.940 1.940 1.950 1.930 2.000 13,387,900 26,220,889 1.9586 1.274 1.274 1.280 1.267 1.313 20,387,905 1.2861 -2.02%
2020-06-03 0 1.980 1.970 1.980 1.950 2.000 9,866,276 19,553,964 1.9819 1.300 1.294 1.300 1.280 1.313 15,024,962 1.3014 2.06%
2020-06-02 0 1.940 1.940 1.950 1.920 1.950 12,002,413 23,265,984 1.9384 1.274 1.274 1.280 1.261 1.280 18,278,001 1.2729 1.04%
2020-06-01 0 1.920 1.920 1.930 1.870 1.930 10,184,301 19,482,945 1.9130 1.261 1.261 1.267 1.228 1.267 15,509,270 1.2562 3.23%
2020-05-29 0 1.860 1.860 1.870 1.850 1.900 145,916,125 271,740,460 1.8623 1.221 1.221 1.228 1.215 1.248 222,209,910 1.2229 -0.53%
2020-05-28 0 1.870 1.870 1.880 1.870 1.930 17,073,204 32,233,596 1.8880 1.228 1.228 1.235 1.228 1.267 26,000,109 1.2397 -1.06%
2020-05-27 0 1.890 1.890 1.900 1.890 1.930 15,280,440 29,112,379 1.9052 1.241 1.241 1.248 1.241 1.267 23,269,979 1.2511 0.00%
2020-05-26 0 1.890 1.890 1.900 1.890 1.920 12,006,280 22,850,323 1.9032 1.241 1.241 1.248 1.241 1.261 18,283,890 1.2498 0.00%
2020-05-25 0 1.890 1.880 1.890 1.840 1.900 18,705,250 34,915,350 1.8666 1.241 1.235 1.241 1.208 1.248 28,485,487 1.2257 0.00%
2020-05-22 0 1.890 1.880 1.890 1.880 1.960 31,240,684 59,882,073 1.9168 1.241 1.235 1.241 1.235 1.287 47,575,205 1.2587 -4.55%
2020-05-21 0 1.980 1.970 1.980 1.970 2.000 16,427,540 32,593,978 1.9841 1.300 1.294 1.300 1.294 1.313 25,016,853 1.3029 0.00%
2020-05-20 0 1.980 1.970 1.980 1.930 1.990 22,220,256 43,637,136 1.9638 1.300 1.294 1.300 1.267 1.307 33,838,351 1.2896 1.54%
2020-05-19 0 1.950 1.940 1.950 1.930 1.950 33,509,092 65,052,950 1.9414 1.280 1.274 1.280 1.267 1.280 51,029,674 1.2748 2.09%
2020-05-18 0 1.910 1.910 1.920 1.900 1.940 25,170,000 48,412,470 1.9234 1.254 1.254 1.261 1.248 1.274 38,330,400 1.2630 0.00%
2020-05-15 0 1.910 1.910 1.920 1.910 1.970 23,939,000 46,175,395 1.9289 1.254 1.254 1.261 1.254 1.294 36,455,759 1.2666 -2.55%
2020-05-14 0 1.960 1.950 1.960 1.960 2.020 17,266,100 34,142,103 1.9774 1.287 1.280 1.287 1.287 1.326 26,293,862 1.2985 -2.97%
2020-05-13 0 2.020 2.020 2.030 1.970 2.030 12,460,722 25,035,108 2.0091 1.326 1.326 1.333 1.294 1.333 18,975,942 1.3193 0.00%
2020-05-12 0 2.020 2.010 2.020 1.990 2.030 12,011,826 24,209,659 2.0155 1.326 1.320 1.326 1.307 1.333 18,292,336 1.3235 -0.98%
2020-05-11 0 2.040 2.030 2.040 2.000 2.050 10,445,910 21,272,982 2.0365 1.340 1.333 1.340 1.313 1.346 15,907,664 1.3373 2.00%
2020-05-08 0 2.000 1.990 2.000 1.990 2.020 12,003,666 24,074,561 2.0056 1.313 1.307 1.313 1.307 1.326 18,279,909 1.3170 0.50%
2020-05-07 0 1.990 1.980 1.990 1.980 2.020 6,581,500 13,115,570 1.9928 1.307 1.300 1.307 1.300 1.326 10,022,707 1.3086 -1.49%
2020-05-06 0 2.020 2.010 2.020 1.980 2.020 10,665,000 21,393,685 2.0060 1.326 1.320 1.326 1.300 1.326 16,241,308 1.3172 3.06%
2020-05-05 0 1.960 1.950 1.960 1.950 1.980 3,254,441 6,391,715 1.9640 1.287 1.280 1.287 1.280 1.300 4,956,060 1.2897 0.00%
2020-05-04 0 1.960 1.960 1.970 1.960 2.070 9,599,799 19,072,242 1.9867 1.287 1.287 1.294 1.287 1.359 14,619,155 1.3046 -5.31%
2020-04-29 0 2.070 2.060 2.070 2.040 2.100 9,165,000 19,023,440 2.0757 1.359 1.353 1.359 1.340 1.379 13,957,017 1.3630 -1.43%
2020-04-28 0 2.100 2.090 2.100 2.020 2.100 9,838,224 20,433,281 2.0769 1.379 1.372 1.379 1.326 1.379 14,982,243 1.3638 2.44%
2020-04-27 0 2.050 2.040 2.050 2.040 2.070 4,698,160 9,662,983 2.0568 1.346 1.340 1.346 1.340 1.359 7,154,643 1.3506 0.49%
2020-04-24 0 2.040 2.030 2.040 2.030 2.070 6,454,102 13,215,540 2.0476 1.340 1.333 1.340 1.333 1.359 9,828,697 1.3446 0.49%
2020-04-23 0 2.030 2.030 2.040 2.030 2.120 12,396,490 25,509,848 2.0578 1.333 1.333 1.340 1.333 1.392 18,878,126 1.3513 -2.87%
2020-04-22 0 2.090 2.080 2.090 2.060 2.100 8,509,970 17,721,672 2.0825 1.372 1.366 1.372 1.353 1.379 12,959,498 1.3675 -1.42%
2020-04-21 0 2.120 2.110 2.120 2.100 2.170 11,564,220 24,532,130 2.1214 1.392 1.386 1.392 1.379 1.425 17,610,694 1.3930 -2.30%
2020-04-20 0 2.170 2.170 2.180 2.140 2.180 7,283,000 15,789,500 2.1680 1.425 1.425 1.432 1.405 1.432 11,090,993 1.4236 1.40%
2020-04-17 0 2.140 2.130 2.140 2.130 2.180 8,872,000 19,086,530 2.1513 1.405 1.399 1.405 1.399 1.432 13,510,819 1.4127 0.47%
2020-04-16 0 2.130 2.120 2.130 2.130 2.190 10,434,000 22,412,940 2.1481 1.399 1.392 1.399 1.399 1.438 15,889,527 1.4105 -3.18%
2020-04-15 0 2.200 2.190 2.200 2.200 2.260 12,851,470 28,416,976 2.2112 1.445 1.438 1.445 1.445 1.484 19,570,997 1.4520 -2.22%
2020-04-14 0 2.250 2.240 2.250 2.200 2.270 12,060,457 27,080,649 2.2454 1.477 1.471 1.477 1.445 1.491 18,366,394 1.4745 0.90%
2020-04-09 0 2.230 2.220 2.230 2.200 2.230 5,444,000 12,064,160 2.2160 1.464 1.458 1.464 1.445 1.464 8,290,453 1.4552 1.83%
2020-04-08 0 2.190 2.180 2.190 2.190 2.230 6,246,428 13,745,547 2.2005 1.438 1.432 1.438 1.438 1.464 9,512,439 1.4450 -1.35%
2020-04-07 0 2.220 2.210 2.220 2.170 2.240 14,922,800 32,958,892 2.2086 1.458 1.451 1.458 1.425 1.471 22,725,343 1.4503 2.78%
2020-04-06 0 2.160 2.150 2.160 2.100 2.200 5,488,000 11,814,040 2.1527 1.418 1.412 1.418 1.379 1.445 8,357,459 1.4136 0.93%
2020-04-03 0 2.140 2.140 2.150 2.140 2.220 3,025,887 6,553,720 2.1659 1.405 1.405 1.412 1.405 1.458 4,608,004 1.4222 -2.28%
2020-04-02 0 2.190 2.180 2.190 2.090 2.190 6,535,936 13,995,904 2.1414 1.438 1.432 1.438 1.372 1.438 9,953,319 1.4062 4.29%
2020-04-01 0 2.100 2.100 2.110 2.090 2.180 9,310,944 19,904,875 2.1378 1.379 1.379 1.386 1.372 1.432 14,179,269 1.4038 -2.33%
2020-03-31 0 2.150 2.150 2.160 2.110 2.180 9,754,779 20,880,162 2.1405 1.412 1.412 1.418 1.386 1.432 14,855,168 1.4056 1.90%
2020-03-30 0 2.110 2.100 2.110 2.080 2.140 7,850,838 16,517,124 2.1039 1.386 1.379 1.386 1.366 1.405 11,955,731 1.3815 -1.40%
2020-03-27 0 2.140 2.130 2.140 2.140 2.200 9,311,088 20,130,709 2.1620 1.405 1.399 1.405 1.405 1.445 14,179,489 1.4197 -0.47%
2020-03-26 0 2.150 2.120 2.150 2.090 2.150 8,488,200 18,093,028 2.1316 1.412 1.392 1.412 1.372 1.412 12,926,345 1.3997 2.38%
2020-03-25 0 2.100 2.100 2.110 2.060 2.120 13,468,500 28,150,635 2.0901 1.379 1.379 1.386 1.353 1.392 20,510,647 1.3725 3.45%
2020-03-24 0 2.030 2.030 2.040 2.010 2.070 12,556,327 25,609,998 2.0396 1.333 1.333 1.340 1.320 1.359 19,121,535 1.3393 1.50%
2020-03-23 0 2.000 2.000 2.020 1.980 2.040 13,813,766 27,807,391 2.0130 1.313 1.313 1.326 1.300 1.340 21,036,439 1.3219 -1.48%
2020-03-20 0 2.030 2.030 2.070 2.000 2.100 13,274,142 27,202,090 2.0493 1.333 1.333 1.359 1.313 1.379 20,214,667 1.3457 0.50%
2020-03-19 0 2.020 2.020 2.040 2.000 2.120 12,426,040 25,276,036 2.0341 1.326 1.326 1.340 1.313 1.392 18,923,126 1.3357 -3.81%
2020-03-18 0 2.100 2.100 2.120 2.100 2.250 8,920,742 19,359,477 2.1702 1.379 1.379 1.392 1.379 1.477 13,585,046 1.4251 -5.83%
2020-03-17 0 2.230 2.230 2.240 2.110 2.250 8,513,088 18,825,618 2.2114 1.464 1.464 1.471 1.386 1.477 12,964,246 1.4521 1.83%
2020-03-16 0 2.190 2.190 2.200 2.180 2.290 5,866,256 13,118,604 2.2363 1.438 1.438 1.445 1.432 1.504 8,933,490 1.4685 -3.10%
2020-03-13 0 2.260 2.260 2.270 2.120 2.280 12,546,063 27,745,060 2.2115 1.484 1.484 1.491 1.392 1.497 19,105,904 1.4522 -1.74%
2020-03-12 0 2.300 2.290 2.300 2.280 2.340 11,130,312 25,607,405 2.3007 1.510 1.504 1.510 1.497 1.537 16,949,913 1.5108 -2.54%
2020-03-11 0 2.360 2.350 2.360 2.330 2.420 8,803,798 20,961,196 2.3809 1.550 1.543 1.550 1.530 1.589 13,406,957 1.5635 -1.26%
2020-03-10 0 2.390 2.390 2.400 2.360 2.430 9,896,112 23,751,805 2.4001 1.569 1.569 1.576 1.550 1.596 15,070,399 1.5761 -0.42%
2020-03-09 0 2.400 2.390 2.400 2.400 2.500 8,821,000 21,470,488 2.4340 1.576 1.569 1.576 1.576 1.642 13,433,153 1.5983 -5.51%
2020-03-06 0 2.540 2.540 2.550 2.540 2.580 8,184,000 20,884,970 2.5519 1.668 1.668 1.674 1.668 1.694 12,463,091 1.6757 -2.31%
2020-03-05 0 2.600 2.590 2.600 2.560 2.610 8,660,764 22,450,205 2.5922 1.707 1.701 1.707 1.681 1.714 13,189,136 1.7022 0.39%
2020-03-04 0 2.590 2.590 2.600 2.560 2.610 5,654,780 14,638,987 2.5888 1.701 1.701 1.707 1.681 1.714 8,611,441 1.6999 0.39%
2020-03-03 0 2.580 2.570 2.580 2.580 2.640 5,320,000 13,869,538 2.6071 1.694 1.688 1.694 1.694 1.734 8,101,618 1.7119 -1.15%
2020-03-02 0 2.610 2.610 2.620 2.520 2.660 4,689,336 12,207,210 2.6032 1.714 1.714 1.720 1.655 1.747 7,141,205 1.7094 3.57%
2020-02-28 0 2.520 2.520 2.530 2.520 2.590 8,086,554 20,552,877 2.5416 1.655 1.655 1.661 1.655 1.701 12,314,694 1.6690 -3.82%
2020-02-27 0 2.620 2.620 2.630 2.610 2.690 5,374,979 14,127,131 2.6283 1.720 1.720 1.727 1.714 1.766 8,185,343 1.7259 0.00%
2020-02-26 0 2.620 2.620 2.630 2.560 2.670 6,726,639 17,620,089 2.6194 1.720 1.720 1.727 1.681 1.753 10,243,733 1.7201 0.77%
2020-02-25 0 2.600 2.600 2.610 2.600 2.630 7,183,000 18,751,325 2.6105 1.707 1.707 1.714 1.707 1.727 10,938,707 1.7142 -2.26%
2020-02-24 0 2.660 2.650 2.660 2.640 2.710 5,125,431 13,636,920 2.6606 1.747 1.740 1.747 1.734 1.780 7,805,317 1.7471 -1.85%
2020-02-21 0 2.710 2.710 2.720 2.710 2.750 7,124,000 19,394,454 2.7224 1.780 1.780 1.786 1.780 1.806 10,848,859 1.7877 -0.37%
2020-02-20 0 2.720 2.720 2.730 2.710 2.750 5,946,715 16,213,441 2.7265 1.786 1.786 1.793 1.780 1.806 9,056,018 1.7903 0.00%
2020-02-19 0 2.720 2.720 2.730 2.710 2.740 4,035,298 11,000,877 2.7262 1.786 1.786 1.793 1.780 1.799 6,145,196 1.7902 0.74%
2020-02-18 0 2.700 2.700 2.710 2.700 2.760 5,451,440 14,848,118 2.7237 1.773 1.773 1.780 1.773 1.812 8,301,783 1.7885 -2.17%
2020-02-17 0 2.760 2.760 2.770 2.720 2.770 8,023,000 22,129,269 2.7582 1.812 1.812 1.819 1.786 1.819 12,217,910 1.8112 1.10%
2020-02-14 0 2.730 2.730 2.740 2.730 2.760 4,600,000 12,604,397 2.7401 1.793 1.793 1.799 1.793 1.812 7,005,159 1.7993 -1.09%
2020-02-13 0 2.760 2.750 2.760 2.720 2.770 5,081,000 13,955,277 2.7466 1.812 1.806 1.812 1.786 1.819 7,737,654 1.8036 0.00%
2020-02-12 0 2.760 2.760 2.770 2.740 2.780 3,000,382 8,274,724 2.7579 1.812 1.812 1.819 1.799 1.826 4,569,163 1.8110 0.73%
2020-02-11 0 2.740 2.730 2.740 2.710 2.800 5,346,286 14,747,001 2.7584 1.799 1.793 1.799 1.780 1.839 8,141,648 1.8113 0.37%
2020-02-10 0 2.730 2.720 2.740 2.700 2.750 2,495,494 6,789,090 2.7205 1.793 1.786 1.799 1.773 1.806 3,800,289 1.7865 0.00%
2020-02-07 0 2.730 2.720 2.730 2.700 2.760 4,269,856 11,622,978 2.7221 1.793 1.786 1.793 1.773 1.812 6,502,395 1.7875 -1.80%
2020-02-06 0 2.780 2.760 2.780 2.720 2.780 4,433,464 12,217,066 2.7556 1.826 1.812 1.826 1.786 1.826 6,751,547 1.8095 3.35%
2020-02-05 0 2.690 2.690 2.700 2.690 2.750 4,338,229 11,767,590 2.7125 1.766 1.766 1.773 1.766 1.806 6,606,518 1.7812 -0.37%
2020-02-04 0 2.700 2.700 2.710 2.640 2.720 2,604,000 7,020,416 2.6960 1.773 1.773 1.780 1.734 1.786 3,965,529 1.7704 2.27%
2020-02-03 0 2.640 2.640 2.650 2.630 2.670 5,151,669 13,637,082 2.6471 1.734 1.734 1.740 1.727 1.753 7,845,273 1.7383 -0.75%
2020-01-31 0 2.660 2.650 2.660 2.630 2.700 4,604,000 12,262,685 2.6635 1.747 1.740 1.747 1.727 1.773 7,011,250 1.7490 -1.48%
2020-01-30 0 2.700 2.690 2.700 2.670 2.770 4,294,623 11,595,796 2.7001 1.773 1.766 1.773 1.753 1.819 6,540,112 1.7730 -1.10%
2020-01-29 0 2.730 2.720 2.730 2.720 2.810 3,331,220 9,139,404 2.7436 1.793 1.786 1.793 1.786 1.845 5,072,984 1.8016 -4.21%
2020-01-24 0 2.850 2.850 2.860 2.820 2.880 1,690,000 4,794,400 2.8369 1.871 1.871 1.878 1.852 1.891 2,573,634 1.8629 -1.04%
2020-01-23 0 2.880 2.860 2.880 2.860 2.920 5,313,592 15,292,013 2.8779 1.891 1.878 1.891 1.878 1.917 8,091,860 1.8898 -1.37%
2020-01-22 0 2.920 2.920 2.930 2.870 2.930 4,534,397 13,185,585 2.9079 1.917 1.917 1.924 1.885 1.924 6,905,254 1.9095 0.00%
2020-01-21 0 2.920 2.920 2.930 2.910 3.050 8,626,000 25,378,055 2.9420 1.917 1.917 1.924 1.911 2.003 13,136,195 1.9319 -2.99%
2020-01-20 0 3.010 3.010 3.020 3.000 3.070 7,665,313 23,206,640 3.0275 1.977 1.977 1.983 1.970 2.016 11,673,203 1.9880 -0.33%
2020-01-17 0 3.020 3.010 3.020 3.000 3.060 4,791,037 14,466,929 3.0196 1.983 1.977 1.983 1.970 2.009 7,296,081 1.9828 -0.33%
2020-01-16 0 3.030 3.020 3.030 2.960 3.050 5,463,991 16,484,851 3.0170 1.990 1.983 1.990 1.944 2.003 8,320,896 1.9811 -0.33%
2020-01-15 0 3.040 3.040 3.050 3.030 3.070 2,610,797 7,939,285 3.0409 1.996 1.996 2.003 1.990 2.016 3,975,880 1.9969 -1.30%
2020-01-14 0 3.080 3.070 3.080 3.040 3.090 5,227,165 16,052,400 3.0710 2.023 2.016 2.023 1.996 2.029 7,960,243 2.0166 0.98%
2020-01-13 0 3.050 3.040 3.050 3.030 3.080 5,407,269 16,479,132 3.0476 2.003 1.996 2.003 1.990 2.023 8,234,517 2.0012 -0.33%
2020-01-10 0 3.060 3.060 3.070 3.040 3.090 4,463,400 13,663,502 3.0612 2.009 2.009 2.016 1.996 2.029 6,797,136 2.0102 -0.65%
2020-01-09 0 3.080 3.070 3.080 3.050 3.110 7,859,885 24,181,772 3.0766 2.023 2.016 2.023 2.003 2.042 11,969,509 2.0203 -0.32%
2020-01-08 0 3.090 3.080 3.090 3.070 3.130 6,271,590 19,465,007 3.1037 2.029 2.023 2.029 2.016 2.055 9,550,757 2.0381 -2.22%
2020-01-07 0 3.160 3.160 3.170 3.120 3.180 3,749,000 11,857,090 3.1627 2.075 2.075 2.082 2.049 2.088 5,709,204 2.0768 0.96%
2020-01-06 0 3.130 3.120 3.130 3.110 3.150 2,207,327 6,911,459 3.1311 2.055 2.049 2.055 2.042 2.068 3,361,451 2.0561 -0.95%
2020-01-03 0 3.160 3.150 3.160 3.140 3.170 2,712,383 8,558,105 3.1552 2.075 2.068 2.075 2.062 2.082 4,130,581 2.0719 0.00%
2020-01-02 0 3.160 3.150 3.160 3.090 3.160 4,690,672 14,731,889 3.1407 2.075 2.068 2.075 2.029 2.075 7,143,239 2.0624 2.27%
2019-12-31 0 3.090 3.090 3.100 3.080 3.130 1,559,000 4,837,850 3.1032 2.029 2.029 2.036 2.023 2.055 2,374,140 2.0377 -1.28%
2019-12-30 0 3.130 3.120 3.130 3.050 3.140 3,935,802 12,276,514 3.1192 2.055 2.049 2.055 2.003 2.062 5,993,678 2.0482 1.95%
2019-12-27 0 3.070 3.070 3.080 3.030 3.090 3,258,430 10,000,501 3.0691 2.016 2.016 2.023 1.990 2.029 4,962,134 2.0154 1.32%
2019-12-24 0 3.030 3.030 3.040 3.020 3.060 848,000 2,574,500 3.0360 1.990 1.990 1.996 1.983 2.009 1,291,386 1.9936 -0.98%
2019-12-23 0 3.060 3.050 3.060 3.030 3.080 1,949,560 5,945,849 3.0498 2.009 2.003 2.009 1.990 2.023 2,968,908 2.0027 -0.33%
2019-12-20 0 3.070 3.060 3.070 3.030 3.070 3,415,000 10,458,410 3.0625 2.016 2.009 2.016 1.990 2.016 5,200,569 2.0110 0.66%
2019-12-19 0 3.050 3.040 3.050 3.030 3.080 1,976,236 6,015,806 3.0441 2.003 1.996 2.003 1.990 2.023 3,009,532 1.9989 -0.65%
2019-12-18 0 3.070 3.060 3.070 3.040 3.090 3,294,800 10,080,013 3.0594 2.016 2.009 2.016 1.996 2.029 5,017,521 2.0090 -0.32%
2019-12-17 0 3.080 3.070 3.080 3.000 3.090 5,892,368 18,043,764 3.0622 2.023 2.016 2.023 1.970 2.029 8,973,255 2.0108 2.33%
2019-12-16 0 3.010 3.010 3.020 3.010 3.040 3,461,000 10,454,882 3.0208 1.977 1.977 1.983 1.977 1.996 5,270,620 1.9836 0.00%
2019-12-13 0 3.010 3.010 3.020 2.960 3.020 5,011,137 15,039,560 3.0012 1.977 1.977 1.983 1.944 1.983 7,631,263 1.9708 2.03%
2019-12-12 0 2.950 2.940 2.950 2.920 3.020 8,671,626 25,641,246 2.9569 1.937 1.931 1.937 1.917 1.983 13,205,677 1.9417 -0.67%
2019-12-11 0 2.970 2.960 2.970 2.940 2.980 2,373,849 7,036,752 2.9643 1.950 1.944 1.950 1.931 1.957 3,615,041 1.9465 0.68%
2019-12-10 0 2.950 2.950 2.960 2.920 2.970 4,178,532 12,286,137 2.9403 1.937 1.937 1.944 1.917 1.950 6,363,322 1.9308 0.34%
2019-12-09 0 2.940 2.940 2.950 2.940 3.050 13,276,708 39,493,224 2.9746 1.931 1.931 1.937 1.931 2.003 20,218,575 1.9533 -2.33%
2019-12-06 0 3.010 3.010 3.020 3.000 3.030 3,979,445 11,970,395 3.0081 1.977 1.977 1.983 1.970 1.990 6,060,140 1.9753 0.33%
2019-12-05 0 3.000 3.000 3.010 3.000 3.050 5,923,355 17,856,103 3.0145 1.970 1.970 1.977 1.970 2.003 9,020,444 1.9795 -1.64%
2019-12-04 0 3.050 3.040 3.050 3.030 3.130 5,568,028 17,010,361 3.0550 2.003 1.996 2.003 1.990 2.055 8,479,330 2.0061 -0.97%
2019-12-03 0 3.080 3.060 3.080 3.020 3.080 2,980,380 9,119,828 3.0600 2.023 2.009 2.023 1.983 2.023 4,538,703 2.0093 0.33%
2019-12-02 0 3.070 3.070 3.080 3.070 3.130 3,002,000 9,246,760 3.0802 2.016 2.016 2.023 2.016 2.055 4,571,627 2.0226 -0.97%
2019-11-29 0 3.100 3.100 3.110 3.080 3.130 2,765,000 8,579,980 3.1031 2.036 2.036 2.042 2.023 2.055 4,210,709 2.0377 -0.64%
2019-11-28 0 3.120 3.120 3.130 3.080 3.150 1,437,800 4,479,813 3.1157 2.049 2.049 2.055 2.023 2.068 2,189,569 2.0460 -0.64%
2019-11-27 0 3.140 3.130 3.140 3.120 3.180 3,309,000 10,409,920 3.1459 2.062 2.055 2.062 2.049 2.088 5,039,146 2.0658 -0.95%
2019-11-26 0 3.170 3.160 3.170 3.080 3.170 18,119,131 57,186,769 3.1562 2.082 2.075 2.082 2.023 2.082 27,592,910 2.0725 2.59%
2019-11-25 0 3.090 3.090 3.100 3.030 3.120 5,408,500 16,736,590 3.0945 2.029 2.029 2.036 1.990 2.049 8,236,391 2.0320 1.98%
2019-11-22 0 3.030 3.030 3.040 3.030 3.060 1,637,000 4,978,940 3.0415 1.990 1.990 1.996 1.990 2.009 2,492,923 1.9972 -0.33%
2019-11-21 0 3.040 3.040 3.050 3.010 3.070 3,385,900 10,297,979 3.0414 1.996 1.996 2.003 1.977 2.016 5,156,254 1.9972 0.00%
2019-11-20 0 3.040 3.030 3.040 3.010 3.050 2,752,000 8,347,440 3.0332 1.996 1.990 1.996 1.977 2.003 4,190,912 1.9918 0.00%
2019-11-19 0 3.040 3.030 3.040 3.010 3.050 1,860,223 5,640,734 3.0323 1.996 1.990 1.996 1.977 2.003 2,832,860 1.9912 0.66%
2019-11-18 0 3.020 3.020 3.030 2.980 3.060 2,271,000 6,863,335 3.0222 1.983 1.983 1.990 1.957 2.009 3,458,416 1.9845 -0.66%
2019-11-15 0 3.040 3.040 3.050 3.030 3.090 4,837,000 14,727,850 3.0448 1.996 1.996 2.003 1.990 2.029 7,366,076 1.9994 -0.65%
2019-11-14 0 3.060 3.060 3.070 3.040 3.120 3,559,000 10,922,370 3.0689 2.009 2.009 2.016 1.996 2.049 5,419,861 2.0152 -1.92%
2019-11-13 0 3.120 3.110 3.120 3.080 3.160 3,659,159 11,360,732 3.1047 2.049 2.042 2.049 2.023 2.075 5,572,389 2.0388 -1.58%
2019-11-12 0 3.170 3.160 3.170 3.080 3.170 3,314,139 10,421,079 3.1444 2.082 2.075 2.082 2.023 2.082 5,046,972 2.0648 0.96%
2019-11-11 0 3.140 3.130 3.140 3.080 3.190 5,213,700 16,360,149 3.1379 2.062 2.055 2.062 2.023 2.095 7,939,738 2.0605 -1.57%
2019-11-08 0 3.190 3.180 3.190 3.160 3.210 1,639,619 5,222,295 3.1851 2.095 2.088 2.095 2.075 2.108 2,496,911 2.0915 0.00%
2019-11-07 0 3.190 3.180 3.190 3.160 3.200 1,579,868 5,020,993 3.1781 2.095 2.088 2.095 2.075 2.101 2,405,919 2.0869 -0.31%
2019-11-06 0 3.200 3.190 3.200 3.150 3.220 6,101,300 19,383,051 3.1769 2.101 2.095 2.101 2.068 2.114 9,291,429 2.0861 0.00%
2019-11-05 0 3.200 3.190 3.200 3.180 3.220 4,139,532 13,232,493 3.1966 2.101 2.095 2.101 2.088 2.114 6,303,930 2.0991 0.31%
2019-11-04 0 3.190 3.180 3.190 3.160 3.230 4,392,764 14,011,537 3.1897 2.095 2.088 2.095 2.075 2.121 6,689,567 2.0945 0.31%
2019-11-01 0 3.180 3.170 3.180 3.110 3.200 4,013,000 12,719,630 3.1696 2.088 2.082 2.088 2.042 2.101 6,111,239 2.0814 1.60%
2019-10-31 0 3.130 3.120 3.130 3.120 3.170 8,441,000 26,475,901 3.1366 2.055 2.049 2.055 2.049 2.082 12,854,466 2.0597 -1.57%
2019-10-30 0 3.180 3.170 3.180 3.150 3.200 3,548,890 11,267,797 3.1750 2.088 2.082 2.088 2.068 2.101 5,404,465 2.0849 0.00%
2019-10-29 0 3.180 3.170 3.180 3.150 3.210 4,489,760 14,290,132 3.1828 2.088 2.082 2.088 2.068 2.108 6,837,278 2.0900 0.95%
2019-10-28 0 3.150 3.150 3.160 3.110 3.180 4,717,000 14,807,645 3.1392 2.068 2.068 2.075 2.042 2.088 7,183,333 2.0614 -0.63%
2019-10-25 0 3.170 3.170 3.180 3.140 3.190 2,393,000 7,583,770 3.1691 2.082 2.082 2.088 2.062 2.095 3,644,205 2.0810 -0.31%
2019-10-24 0 3.180 3.170 3.180 3.130 3.180 2,793,236 8,830,618 3.1614 2.088 2.082 2.088 2.055 2.088 4,253,709 2.0760 0.63%
2019-10-23 0 3.160 3.140 3.160 3.120 3.170 1,885,040 5,935,773 3.1489 2.075 2.062 2.075 2.049 2.082 2,870,653 2.0677 0.32%
2019-10-22 0 3.150 3.140 3.150 3.120 3.170 1,708,441 5,366,287 3.1410 2.068 2.062 2.068 2.049 2.082 2,601,717 2.0626 -0.32%
2019-10-21 0 3.160 3.160 3.170 3.100 3.190 3,009,000 9,483,623 3.1518 2.075 2.075 2.082 2.036 2.095 4,582,287 2.0696 0.96%
2019-10-18 0 3.130 3.130 3.140 3.120 3.190 2,305,653 7,254,818 3.1465 2.055 2.055 2.062 2.049 2.095 3,511,188 2.0662 -2.49%
2019-10-17 0 3.210 3.200 3.210 3.150 3.220 2,026,000 6,485,050 3.2009 2.108 2.101 2.108 2.068 2.114 3,085,315 2.1019 0.94%
2019-10-16 0 3.180 3.170 3.180 3.160 3.210 3,087,900 9,840,204 3.1867 2.088 2.082 2.088 2.075 2.108 4,702,441 2.0926 -0.62%
2019-10-15 0 3.200 3.190 3.200 3.160 3.210 2,516,075 8,027,590 3.1905 2.101 2.095 2.101 2.075 2.108 3,831,631 2.0951 -0.62%
2019-10-14 0 3.220 3.210 3.220 3.190 3.240 2,372,000 7,633,805 3.2183 2.114 2.108 2.114 2.095 2.128 3,612,225 2.1133 -0.31%
2019-10-11 0 3.230 3.220 3.230 3.150 3.240 3,193,159 10,244,237 3.2082 2.121 2.114 2.121 2.068 2.128 4,862,736 2.1067 1.57%
2019-10-10 0 3.180 3.170 3.180 3.130 3.180 4,597,000 14,585,000 3.1727 2.088 2.082 2.088 2.055 2.088 7,000,590 2.0834 0.00%
2019-10-09 0 3.180 3.170 3.180 3.140 3.200 3,626,270 11,532,879 3.1804 2.088 2.082 2.088 2.062 2.101 5,522,304 2.0884 0.32%
2019-10-08 0 3.170 3.150 3.170 3.130 3.240 4,232,195 13,486,357 3.1866 2.082 2.068 2.082 2.055 2.128 6,445,043 2.0925 1.28%
2019-10-04 0 3.130 3.130 3.150 3.110 3.180 2,070,000 6,509,044 3.1445 2.055 2.055 2.068 2.042 2.088 3,152,321 2.0648 -0.63%
2019-10-03 0 3.150 3.150 3.160 3.110 3.180 1,610,689 5,076,030 3.1515 2.068 2.068 2.075 2.042 2.088 2,452,855 2.0694 -0.32%
2019-10-02 0 3.160 3.160 3.170 3.130 3.230 3,985,000 12,661,532 3.1773 2.075 2.075 2.082 2.055 2.121 6,068,599 2.0864 -0.94%
2019-09-30 0 3.190 3.170 3.190 3.060 3.200 4,123,411 13,087,700 3.1740 2.095 2.082 2.095 2.009 2.101 6,279,380 2.0842 2.24%
2019-09-27 0 3.120 3.120 3.130 3.070 3.150 1,916,289 5,977,400 3.1193 2.049 2.049 2.055 2.016 2.068 2,918,241 2.0483 -1.58%
2019-09-26 0 3.170 3.150 3.170 3.080 3.190 4,121,000 13,021,650 3.1598 2.082 2.068 2.082 2.023 2.095 6,275,708 2.0749 2.26%
2019-09-25 0 3.100 3.100 3.120 3.090 3.190 5,241,433 16,361,571 3.1216 2.036 2.036 2.049 2.029 2.095 7,981,972 2.0498 -3.73%
2019-09-24 0 3.220 3.220 3.230 3.170 3.230 3,897,000 12,493,170 3.2058 2.114 2.114 2.121 2.082 2.121 5,934,588 2.1051 -0.92%
2019-09-23 0 3.250 3.240 3.250 3.210 3.260 2,463,647 7,975,766 3.2374 2.134 2.128 2.134 2.108 2.141 3,751,791 2.1259 -0.31%
2019-09-20 0 3.260 3.250 3.260 3.210 3.270 5,561,996 18,052,659 3.2457 2.141 2.134 2.141 2.108 2.147 8,470,144 2.1313 -0.61%
2019-09-19 0 3.280 3.270 3.280 3.260 3.290 3,848,647 12,598,350 3.2734 2.154 2.147 2.154 2.141 2.160 5,860,953 2.1495 -0.30%
2019-09-18 0 3.290 3.270 3.290 3.260 3.300 3,193,552 10,490,597 3.2849 2.160 2.147 2.160 2.141 2.167 4,863,334 2.1571 0.00%
2019-09-17 0 3.290 3.280 3.290 3.250 3.310 5,553,964 18,223,363 3.2811 2.160 2.154 2.160 2.134 2.174 8,457,913 2.1546 -0.60%
2019-09-16 0 3.310 3.300 3.310 3.260 3.310 5,213,590 17,183,781 3.2960 2.174 2.167 2.174 2.141 2.174 7,939,571 2.1643 0.61%
2019-09-13 0 3.290 3.290 3.300 3.220 3.300 2,678,000 8,776,300 3.2772 2.160 2.160 2.167 2.114 2.167 4,078,221 2.1520 0.92%
2019-09-12 0 3.260 3.260 3.270 3.200 3.300 3,010,000 9,792,320 3.2533 2.141 2.141 2.147 2.101 2.167 4,583,810 2.1363 -1.21%
2019-09-11 0 3.300 3.290 3.300 3.250 3.300 7,019,165 22,997,602 3.2764 2.167 2.160 2.167 2.134 2.167 10,689,209 2.1515 0.92%
2019-09-10 0 3.270 3.260 3.270 3.200 3.280 6,716,483 21,863,933 3.2553 2.147 2.141 2.147 2.101 2.154 10,228,267 2.1376 2.51%
2019-09-09 0 3.190 3.190 3.200 3.170 3.210 2,305,000 7,356,093 3.1914 2.095 2.095 2.101 2.082 2.108 3,510,194 2.0956 0.31%
2019-09-06 0 3.180 3.170 3.180 3.160 3.250 4,286,000 13,702,799 3.1971 2.088 2.082 2.088 2.075 2.134 6,526,980 2.0994 -1.55%
2019-09-05 0 3.230 3.220 3.230 3.180 3.250 4,747,381 15,299,872 3.2228 2.121 2.114 2.121 2.088 2.134 7,229,599 2.1163 1.89%
2019-09-04 0 3.170 3.170 3.180 3.150 3.210 5,673,794 18,043,261 3.1801 2.082 2.082 2.088 2.068 2.108 8,640,397 2.0882 0.32%
2019-09-03 0 3.160 3.150 3.160 3.100 3.180 9,084,047 28,603,642 3.1488 2.075 2.068 2.075 2.036 2.088 13,833,737 2.0677 1.94%
2019-09-02 0 3.100 3.090 3.100 3.100 3.150 9,089,000 28,345,092 3.1186 2.036 2.029 2.036 2.036 2.068 13,841,279 2.0479 -0.32%
2019-08-30 0 3.110 3.110 3.120 3.060 3.150 8,530,862 26,544,388 3.1116 2.042 2.042 2.049 2.009 2.068 12,991,313 2.0432 0.32%
2019-08-29 0 3.100 3.100 3.110 3.080 3.150 6,827,000 21,230,135 3.1097 2.036 2.036 2.042 2.023 2.068 10,396,569 2.0420 0.98%
2019-08-28 0 3.070 3.070 3.080 2.990 3.090 5,324,124 16,335,228 3.0682 2.016 2.016 2.023 1.963 2.029 8,107,898 2.0147 0.00%
2019-08-27 0 3.070 3.060 3.070 2.940 3.080 18,302,584 55,561,555 3.0357 2.016 2.009 2.016 1.931 2.023 27,872,283 1.9934 4.78%
2019-08-26 0 2.930 2.930 2.940 2.760 2.950 14,762,200 42,574,116 2.8840 1.924 1.924 1.931 1.812 1.937 22,480,772 1.8938 5.02%
2019-08-23 0 2.790 2.790 2.800 2.780 2.830 3,348,500 9,396,020 2.8060 1.832 1.832 1.839 1.826 1.858 5,099,299 1.8426 -0.36%
2019-08-22 0 2.800 2.800 2.810 2.770 2.830 3,997,000 11,210,240 2.8047 1.839 1.839 1.845 1.819 1.858 6,086,874 1.8417 0.36%
2019-08-21 0 2.790 2.790 2.800 2.780 2.810 2,999,576 8,387,270 2.7962 1.832 1.832 1.839 1.826 1.845 4,567,936 1.8361 0.00%
2019-08-20 0 2.790 2.790 2.800 2.780 2.850 4,184,000 11,757,980 2.8102 1.832 1.832 1.839 1.826 1.871 6,371,649 1.8454 -0.36%
2019-08-19 0 2.800 2.790 2.800 2.790 2.840 4,261,641 11,974,226 2.8098 1.839 1.832 1.839 1.832 1.865 6,489,885 1.8451 0.72%
2019-08-16 0 2.780 2.780 2.790 2.720 2.810 4,649,725 12,905,768 2.7756 1.826 1.826 1.832 1.786 1.845 7,080,883 1.8226 0.00%
2019-08-15 0 2.780 2.770 2.780 2.730 2.790 6,486,000 17,881,616 2.7570 1.826 1.819 1.826 1.793 1.832 9,877,273 1.8104 0.00%
2019-08-14 0 2.780 2.780 2.790 2.770 2.810 3,209,672 8,934,850 2.7837 1.826 1.826 1.832 1.819 1.845 4,887,883 1.8280 1.09%
2019-08-13 0 2.750 2.750 2.760 2.730 2.810 4,679,597 12,904,144 2.7575 1.806 1.806 1.812 1.793 1.845 7,126,374 1.8108 -2.14%
2019-08-12 0 2.810 2.800 2.810 2.760 2.840 3,098,000 8,709,721 2.8114 1.845 1.839 1.845 1.812 1.865 4,717,822 1.8461 1.44%
2019-08-09 0 2.770 2.770 2.790 2.760 2.830 2,895,711 8,060,329 2.7835 1.819 1.819 1.832 1.812 1.858 4,409,764 1.8278 -1.77%
2019-08-08 0 2.820 2.810 2.820 2.800 2.850 3,118,246 8,799,681 2.8220 1.852 1.845 1.852 1.839 1.871 4,748,654 1.8531 -0.35%
2019-08-07 0 2.830 2.830 2.840 2.800 2.860 4,122,000 11,671,045 2.8314 1.858 1.858 1.865 1.839 1.878 6,277,231 1.8593 -0.35%
2019-08-06 0 2.840 2.830 2.840 2.740 2.870 7,520,692 21,105,026 2.8063 1.865 1.858 1.865 1.799 1.885 11,452,965 1.8428 -1.05%
2019-08-05 0 2.870 2.870 2.880 2.830 2.940 5,517,301 15,937,100 2.8886 1.885 1.885 1.891 1.858 1.931 8,402,080 1.8968 -2.38%
2019-08-02 0 2.940 2.930 2.940 2.940 3.000 5,478,298 16,206,852 2.9584 1.931 1.924 1.931 1.931 1.970 8,342,684 1.9426 -2.65%
2019-08-01 0 3.020 3.020 3.030 3.000 3.060 4,746,508 14,368,698 3.0272 1.983 1.983 1.990 1.970 2.009 7,228,270 1.9878 -0.98%
2019-07-31 0 3.050 3.020 3.050 3.010 3.070 4,171,000 12,684,055 3.0410 2.003 1.983 2.003 1.977 2.016 6,351,851 1.9969 0.33%
2019-07-30 0 3.040 3.040 3.050 3.030 3.070 1,716,000 5,227,549 3.0464 1.996 1.996 2.003 1.990 2.016 2,613,229 2.0004 -0.33%
2019-07-29 0 3.050 3.050 3.060 3.040 3.110 1,931,636 5,914,931 3.0621 2.003 2.003 2.009 1.996 2.042 2,941,612 2.0108 -0.33%
2019-07-26 0 3.060 3.060 3.070 3.050 3.090 4,413,304 13,538,106 3.0676 2.009 2.009 2.016 2.003 2.029 6,720,847 2.0143 -1.61%
2019-07-25 0 3.110 3.100 3.110 3.070 3.110 2,286,530 7,070,000 3.0920 2.042 2.036 2.042 2.016 2.042 3,482,066 2.0304 0.97%
2019-07-24 0 3.080 3.080 3.090 3.080 3.110 1,912,000 5,916,035 3.0942 2.023 2.023 2.029 2.023 2.042 2,911,709 2.0318 0.00%
2019-07-23 0 3.080 3.080 3.090 3.070 3.110 1,954,000 6,033,895 3.0880 2.023 2.023 2.029 2.016 2.042 2,975,670 2.0277 -0.96%
2019-07-22 0 3.110 3.100 3.110 3.070 3.130 4,348,000 13,462,530 3.0963 2.042 2.036 2.042 2.016 2.055 6,621,398 2.0332 -1.58%
2019-07-19 0 3.160 3.150 3.160 3.130 3.170 1,502,374 4,733,158 3.1505 2.075 2.068 2.075 2.055 2.082 2,287,906 2.0688 1.28%
2019-07-18 0 3.120 3.120 3.130 3.120 3.160 1,759,000 5,514,235 3.1349 2.049 2.049 2.055 2.049 2.075 2,678,712 2.0585 -1.27%
2019-07-17 0 3.160 3.150 3.160 3.110 3.170 3,039,947 9,590,356 3.1548 2.075 2.068 2.075 2.042 2.082 4,629,415 2.0716 0.96%
2019-07-16 0 3.130 3.120 3.130 3.110 3.150 1,118,000 3,503,470 3.1337 2.055 2.049 2.055 2.042 2.068 1,702,558 2.0578 0.64%
2019-07-15 0 3.110 3.100 3.110 3.090 3.120 2,581,570 8,022,264 3.1075 2.042 2.036 2.042 2.029 2.049 3,931,371 2.0406 -0.32%
2019-07-12 0 3.120 3.110 3.120 3.080 3.140 2,217,000 6,897,114 3.1110 2.049 2.042 2.049 2.023 2.062 3,376,182 2.0429 -0.32%
2019-07-11 0 3.130 3.120 3.130 3.090 3.160 2,399,632 7,518,822 3.1333 2.055 2.049 2.055 2.029 2.075 3,654,305 2.0575 0.64%
2019-07-10 0 3.110 3.100 3.110 3.080 3.130 2,935,406 9,113,703 3.1048 2.042 2.036 2.042 2.023 2.055 4,470,214 2.0388 -0.32%
2019-07-09 0 3.120 3.110 3.120 3.070 3.150 1,916,000 5,962,642 3.1120 2.049 2.042 2.049 2.016 2.068 2,917,801 2.0435 -0.32%
2019-07-08 0 3.130 3.120 3.130 3.100 3.180 3,325,457 10,372,543 3.1191 2.055 2.049 2.055 2.036 2.088 5,064,207 2.0482 -1.26%
2019-07-05 0 3.170 3.160 3.170 3.120 3.170 1,816,250 5,721,232 3.1500 2.082 2.075 2.082 2.049 2.082 2,765,895 2.0685 0.96%
2019-07-04 0 3.140 3.140 3.150 3.130 3.180 2,268,260 7,142,852 3.1490 2.062 2.062 2.068 2.055 2.088 3,454,244 2.0678 0.00%
2019-07-03 0 3.140 3.130 3.140 3.120 3.200 3,479,325 10,937,142 3.1435 2.062 2.055 2.062 2.049 2.101 5,298,527 2.0642 -0.67%
2019-07-02 0 3.250 3.240 3.250 3.210 3.270 3,056,284 9,918,446 3.2453 2.076 2.069 2.076 2.050 2.089 4,785,019 2.0728 0.00%
2019-06-28 0 3.250 3.250 3.260 3.210 3.270 1,336,411 4,327,867 3.2384 2.076 2.076 2.082 2.050 2.089 2,092,329 2.0684 0.31%
2019-06-27 0 3.240 3.240 3.250 3.210 3.270 4,241,975 13,772,129 3.2466 2.069 2.069 2.076 2.050 2.089 6,641,376 2.0737 0.62%
2019-06-26 0 3.220 3.210 3.220 3.180 3.220 1,952,000 6,259,640 3.2068 2.057 2.050 2.057 2.031 2.057 3,056,116 2.0482 0.62%
2019-06-25 0 3.200 3.200 3.210 3.180 3.230 1,400,000 4,478,540 3.1990 2.044 2.044 2.050 2.031 2.063 2,191,886 2.0432 -0.93%
2019-06-24 0 3.230 3.220 3.230 3.180 3.240 4,495,000 14,478,345 3.2210 2.063 2.057 2.063 2.031 2.069 7,037,520 2.0573 0.31%
2019-06-21 0 3.220 3.220 3.230 3.190 3.230 3,822,851 12,277,311 3.2116 2.057 2.057 2.063 2.038 2.063 5,985,182 2.0513 0.94%
2019-06-20 0 3.190 3.190 3.200 3.180 3.230 5,048,300 16,174,016 3.2039 2.038 2.038 2.044 2.031 2.063 7,903,785 2.0464 -0.31%
2019-06-19 0 3.200 3.190 3.200 3.180 3.220 3,147,050 10,055,807 3.1953 2.044 2.038 2.044 2.031 2.057 4,927,125 2.0409 1.27%
2019-06-18 0 3.160 3.160 3.170 3.110 3.180 2,493,114 7,845,553 3.1469 2.018 2.018 2.025 1.986 2.031 3,903,302 2.0100 0.64%
2019-06-17 0 3.140 3.130 3.140 3.130 3.180 1,755,048 5,522,926 3.1469 2.006 1.999 2.006 1.999 2.031 2,747,761 2.0100 -0.32%
2019-06-14 0 3.150 3.130 3.150 3.130 3.200 2,743,732 8,639,967 3.1490 2.012 1.999 2.012 1.999 2.044 4,295,677 2.0113 -0.63%
2019-06-13 0 3.170 3.170 3.190 3.150 3.200 2,914,000 9,253,851 3.1757 2.025 2.025 2.038 2.012 2.044 4,562,255 2.0284 0.00%
2019-06-12 0 3.170 3.170 3.180 3.150 3.230 6,938,919 22,076,739 3.1816 2.025 2.025 2.031 2.012 2.063 10,863,801 2.0321 -1.25%
2019-06-11 0 3.210 3.210 3.230 3.120 3.250 5,635,158 18,062,330 3.2053 2.050 2.050 2.063 1.993 2.076 8,822,589 2.0473 2.56%
2019-06-10 0 3.130 3.130 3.140 3.100 3.170 4,003,000 12,556,970 3.1369 1.999 1.999 2.006 1.980 2.025 6,267,229 2.0036 0.64%
2019-06-06 0 3.110 3.110 3.120 3.090 3.140 3,031,050 9,434,646 3.1127 1.986 1.986 1.993 1.974 2.006 4,745,512 1.9881 0.32%
2019-06-05 0 3.100 3.100 3.120 3.100 3.170 4,600,091 14,357,350 3.1211 1.980 1.980 1.993 1.980 2.025 7,202,054 1.9935 -1.59%
2019-06-04 0 3.150 3.150 3.170 3.140 3.180 2,728,650 8,618,202 3.1584 2.012 2.012 2.025 2.006 2.031 4,272,065 2.0173 -1.56%
2019-06-03 0 3.200 3.170 3.200 3.150 3.220 4,388,056 13,968,134 3.1832 2.044 2.025 2.044 2.012 2.057 6,870,085 2.0332 0.00%
2019-05-31 0 3.200 3.190 3.200 3.160 3.230 3,123,493 9,997,109 3.2006 2.044 2.038 2.044 2.018 2.063 4,890,244 2.0443 0.00%
2019-05-30 0 3.200 3.180 3.200 3.170 3.210 6,224,000 19,844,865 3.1884 2.044 2.031 2.044 2.025 2.050 9,744,500 2.0365 0.00%
2019-05-29 0 3.200 3.200 3.210 3.170 3.220 4,564,000 14,628,961 3.2053 2.044 2.044 2.050 2.025 2.057 7,145,549 2.0473 -0.93%
2019-05-28 0 3.230 3.220 3.230 3.110 3.230 10,982,086 35,159,968 3.2016 2.063 2.057 2.063 1.986 2.063 17,193,916 2.0449 3.53%
2019-05-27 0 3.120 3.120 3.130 3.100 3.160 3,519,200 10,979,066 3.1198 1.993 1.993 1.999 1.980 2.018 5,509,776 1.9927 0.00%
2019-05-24 0 3.120 3.120 3.130 3.090 3.150 5,120,240 15,954,148 3.1159 1.993 1.993 1.999 1.974 2.012 8,016,417 1.9902 0.65%
2019-05-23 0 3.100 3.100 3.110 3.060 3.150 6,368,099 19,754,208 3.1021 1.980 1.980 1.986 1.954 2.012 9,970,106 1.9813 -0.96%
2019-05-22 0 3.130 3.130 3.140 3.130 3.190 3,754,000 11,833,450 3.1522 1.999 1.999 2.006 1.999 2.038 5,877,386 2.0134 -1.26%
2019-05-21 0 3.170 3.160 3.170 3.150 3.230 5,666,000 18,034,270 3.1829 2.025 2.018 2.025 2.012 2.063 8,870,877 2.0330 -0.94%
2019-05-20 0 3.200 3.200 3.210 3.080 3.240 14,772,048 46,874,443 3.1732 2.044 2.044 2.050 1.967 2.069 23,127,606 2.0268 2.89%
2019-05-17 0 3.110 3.110 3.120 3.110 3.220 7,945,000 25,004,445 3.1472 1.986 1.986 1.993 1.986 2.057 12,438,954 2.0102 -2.81%
2019-05-16 0 3.200 3.200 3.210 3.170 3.230 6,033,476 19,331,092 3.2040 2.044 2.044 2.050 2.025 2.063 9,446,209 2.0464 0.63%
2019-05-15 0 3.180 3.180 3.190 3.160 3.230 3,831,290 12,215,319 3.1883 2.031 2.031 2.038 2.018 2.063 5,998,394 2.0364 0.63%
2019-05-14 0 3.160 3.160 3.170 3.130 3.200 11,208,707 35,420,443 3.1601 2.018 2.018 2.025 1.999 2.044 17,548,722 2.0184 -1.86%
2019-05-10 0 3.220 3.220 3.230 3.190 3.260 5,127,000 16,552,550 3.2285 2.057 2.057 2.063 2.038 2.082 8,027,001 2.0621 -0.31%
2019-05-09 0 3.230 3.220 3.230 3.200 3.300 9,785,410 31,674,863 3.2369 2.063 2.057 2.063 2.044 2.108 15,320,361 2.0675 -1.52%
2019-05-08 0 3.280 3.270 3.280 3.270 3.340 7,505,156 24,718,988 3.2936 2.095 2.089 2.095 2.089 2.133 11,750,320 2.1037 -2.38%
2019-05-07 0 3.360 3.360 3.370 3.340 3.380 4,718,000 15,857,250 3.3610 2.146 2.146 2.152 2.133 2.159 7,386,657 2.1467 0.60%
2019-05-06 0 3.340 3.320 3.340 3.300 3.410 13,033,326 43,567,726 3.3428 2.133 2.121 2.133 2.108 2.178 20,405,406 2.1351 -3.75%
2019-05-03 0 3.470 3.470 3.480 3.410 3.490 5,099,026 17,618,665 3.4553 2.216 2.216 2.223 2.178 2.229 7,983,203 2.2070 -1.14%
2019-05-02 0 3.510 3.500 3.510 3.450 3.520 4,955,436 17,318,705 3.4949 2.242 2.236 2.242 2.204 2.248 7,758,394 2.2323 1.45%
2019-04-30 0 3.460 3.450 3.460 3.420 3.490 3,891,315 13,471,173 3.4619 2.210 2.204 2.210 2.184 2.229 6,092,371 2.2112 -1.42%
2019-04-29 0 3.510 3.510 3.520 3.440 3.540 3,983,275 13,920,216 3.4947 2.242 2.242 2.248 2.197 2.261 6,236,347 2.2321 -0.85%
2019-04-26 0 3.540 3.530 3.540 3.510 3.590 6,150,132 21,772,847 3.5402 2.261 2.255 2.261 2.242 2.293 9,628,850 2.2612 -1.39%
2019-04-25 0 3.590 3.570 3.590 3.520 3.620 26,006,149 93,155,884 3.5821 2.293 2.280 2.293 2.248 2.312 40,716,086 2.2879 1.99%
2019-04-24 0 3.520 3.520 3.530 3.440 3.530 10,833,000 37,804,800 3.4898 2.248 2.248 2.255 2.197 2.255 16,960,503 2.2290 0.57%
2019-04-23 0 3.500 3.490 3.500 3.420 3.520 11,092,834 38,473,353 3.4683 2.236 2.229 2.236 2.184 2.248 17,367,307 2.2153 -0.85%
2019-04-18 0 3.530 3.520 3.530 3.450 3.540 13,390,390 46,968,946 3.5077 2.255 2.248 2.255 2.204 2.261 20,964,437 2.2404 0.86%
2019-04-17 0 3.500 3.500 3.510 3.420 3.520 17,310,950 60,213,569 3.4784 2.236 2.236 2.242 2.184 2.248 27,102,595 2.2217 1.16%
2019-04-16 0 3.460 3.450 3.460 3.300 3.470 22,337,112 76,107,561 3.4072 2.210 2.204 2.210 2.108 2.216 34,971,720 2.1763 5.17%
2019-04-15 0 3.290 3.280 3.290 3.280 3.350 5,280,000 17,532,270 3.3205 2.101 2.095 2.101 2.095 2.140 8,266,542 2.1209 -0.60%
2019-04-12 0 3.310 3.290 3.310 3.280 3.330 3,091,000 10,199,550 3.2998 2.114 2.101 2.114 2.095 2.127 4,839,372 2.1076 -0.30%
2019-04-11 0 3.320 3.310 3.320 3.310 3.380 6,006,464 20,062,415 3.3401 2.121 2.114 2.121 2.114 2.159 9,403,918 2.1334 -1.19%
2019-04-10 0 3.360 3.350 3.360 3.320 3.370 8,254,000 27,606,115 3.3446 2.146 2.140 2.146 2.121 2.152 12,922,735 2.1362 -0.30%
2019-04-09 0 3.370 3.360 3.370 3.330 3.380 7,387,996 24,810,171 3.3582 2.152 2.146 2.152 2.127 2.159 11,566,891 2.1449 0.90%
2019-04-08 0 3.340 3.340 3.350 3.330 3.390 10,906,154 36,609,744 3.3568 2.133 2.133 2.140 2.127 2.165 17,075,035 2.1441 0.30%
2019-04-04 0 3.330 3.320 3.330 3.300 3.370 9,639,000 32,107,575 3.3310 2.127 2.121 2.127 2.108 2.152 15,091,137 2.1276 0.30%
2019-04-03 0 3.320 3.320 3.330 3.260 3.340 11,413,899 37,731,954 3.3058 2.121 2.121 2.127 2.082 2.133 17,869,977 2.1115 0.91%
2019-04-02 0 3.290 3.290 3.300 3.270 3.330 6,715,247 22,141,308 3.2972 2.101 2.101 2.108 2.089 2.127 10,513,612 2.1060 0.00%
2019-04-01 0 3.290 3.290 3.300 3.240 3.350 11,121,000 36,618,612 3.2927 2.101 2.101 2.108 2.069 2.140 17,411,405 2.1031 1.23%
2019-03-29 0 3.250 3.240 3.250 3.190 3.280 9,568,950 31,053,354 3.2452 2.076 2.069 2.076 2.038 2.095 14,981,464 2.0728 1.25%
2019-03-28 0 3.210 3.190 3.210 3.160 3.230 9,023,943 28,786,940 3.1901 2.050 2.038 2.050 2.018 2.063 14,128,183 2.0376 0.00%
2019-03-27 0 3.210 3.210 3.220 3.210 3.260 4,013,433 12,953,425 3.2275 2.050 2.050 2.057 2.050 2.082 6,283,563 2.0615 -1.53%
2019-03-26 0 3.260 3.240 3.260 3.220 3.270 5,893,487 19,127,480 3.2455 2.082 2.069 2.082 2.057 2.089 9,227,038 2.0730 0.31%
2019-03-25 0 3.250 3.240 3.250 3.240 3.330 6,260,000 20,439,868 3.2652 2.076 2.069 2.076 2.069 2.127 9,800,863 2.0855 -2.69%
2019-03-22 0 3.340 3.320 3.340 3.300 3.360 6,090,540 20,204,921 3.3174 2.133 2.121 2.133 2.108 2.146 9,535,551 2.1189 0.30%
2019-03-21 0 3.330 3.320 3.330 3.270 3.350 5,205,254 17,306,565 3.3248 2.127 2.121 2.127 2.089 2.140 8,149,518 2.1236 0.91%
2019-03-20 0 3.300 3.290 3.300 3.270 3.340 6,410,100 21,173,607 3.3032 2.108 2.101 2.108 2.089 2.133 10,035,864 2.1098 -0.30%
2019-03-19 0 3.310 3.310 3.320 3.300 3.420 11,661,000 38,879,295 3.3341 2.114 2.114 2.121 2.108 2.184 18,256,847 2.1296 -2.36%
2019-03-18 0 3.390 3.390 3.400 3.370 3.450 6,235,000 21,197,658 3.3998 2.165 2.165 2.172 2.152 2.204 9,761,722 2.1715 0.00%
2019-03-15 0 3.390 3.390 3.400 3.390 3.440 6,130,222 20,843,496 3.4001 2.165 2.165 2.172 2.165 2.197 9,597,678 2.1717 -0.29%
2019-03-14 0 3.400 3.400 3.420 3.390 3.460 2,795,600 9,528,632 3.4084 2.172 2.172 2.184 2.165 2.210 4,376,884 2.1770 -0.29%
2019-03-13 0 3.410 3.410 3.420 3.390 3.460 2,795,028 9,553,933 3.4182 2.178 2.178 2.184 2.165 2.210 4,375,988 2.1833 -0.87%
2019-03-12 0 3.440 3.410 3.440 3.400 3.450 3,558,729 12,216,755 3.4329 2.197 2.178 2.197 2.172 2.204 5,571,664 2.1927 2.08%
2019-03-11 0 3.370 3.370 3.380 3.340 3.400 5,593,582 18,892,606 3.3776 2.152 2.152 2.159 2.133 2.172 8,757,497 2.1573 0.60%
2019-03-08 0 3.350 3.340 3.350 3.310 3.450 14,158,842 47,632,960 3.3642 2.140 2.133 2.140 2.114 2.204 22,167,551 2.1488 -2.90%
2019-03-07 0 3.450 3.450 3.460 3.430 3.530 11,036,047 38,417,457 3.4811 2.204 2.204 2.210 2.191 2.255 17,278,400 2.2234 -1.15%
2019-03-06 0 3.490 3.480 3.490 3.460 3.520 9,753,811 34,010,880 3.4869 2.229 2.223 2.229 2.210 2.248 15,270,889 2.2272 0.00%
2019-03-05 0 3.490 3.470 3.490 3.460 3.490 4,516,408 15,697,680 3.4757 2.229 2.216 2.229 2.210 2.229 7,071,038 2.2200 0.00%
2019-03-04 0 3.490 3.470 3.490 3.450 3.510 8,862,000 30,819,788 3.4777 2.229 2.216 2.229 2.204 2.242 13,874,640 2.2213 1.16%
2019-03-01 0 3.450 3.440 3.450 3.400 3.450 4,392,208 15,091,989 3.4361 2.204 2.197 2.204 2.172 2.204 6,876,586 2.1947 1.17%
2019-02-28 0 3.410 3.410 3.420 3.400 3.500 9,324,039 32,026,593 3.4348 2.178 2.178 2.184 2.172 2.236 14,598,023 2.1939 -2.01%
2019-02-27 0 3.480 3.480 3.490 3.480 3.520 5,263,319 18,411,283 3.4980 2.223 2.223 2.229 2.223 2.248 8,240,426 2.2343 -0.85%
2019-02-26 0 3.510 3.500 3.510 3.480 3.570 11,880,628 41,839,369 3.5216 2.242 2.236 2.242 2.223 2.280 18,600,704 2.2493 0.00%
2019-02-25 0 3.510 3.500 3.510 3.430 3.520 24,342,222 84,799,413 3.4836 2.242 2.236 2.242 2.191 2.248 38,110,987 2.2251 2.03%
2019-02-22 0 3.440 3.430 3.440 3.380 3.450 7,725,025 26,401,276 3.4176 2.197 2.191 2.197 2.159 2.204 12,094,554 2.1829 -0.58%
2019-02-21 0 3.460 3.450 3.460 3.350 3.530 23,712,000 81,130,793 3.4215 2.210 2.204 2.210 2.140 2.255 37,124,290 2.1854 2.06%
2019-02-20 0 3.390 3.380 3.390 3.340 3.410 13,080,624 44,282,376 3.3853 2.165 2.159 2.165 2.133 2.178 20,479,457 2.1623 0.89%
2019-02-19 0 3.360 3.340 3.360 3.330 3.390 5,347,296 17,963,256 3.3593 2.146 2.133 2.146 2.127 2.165 8,371,903 2.1457 -0.59%
2019-02-18 0 3.380 3.370 3.380 3.320 3.380 7,741,811 26,005,683 3.3591 2.159 2.152 2.159 2.121 2.159 12,120,835 2.1455 1.50%
2019-02-15 0 3.330 3.320 3.330 3.320 3.350 7,037,820 23,443,432 3.3311 2.127 2.121 2.127 2.121 2.140 11,018,643 2.1276 0.00%
2019-02-14 0 3.330 3.330 3.350 3.330 3.380 6,688,322 22,451,171 3.3568 2.127 2.127 2.140 2.127 2.159 10,471,458 2.1440 -1.48%
2019-02-13 0 3.380 3.370 3.380 3.290 3.380 14,815,449 49,736,718 3.3571 2.159 2.152 2.159 2.101 2.159 23,195,556 2.1442 2.11%
2019-02-12 0 3.310 3.300 3.310 3.270 3.320 5,556,587 18,303,871 3.2941 2.114 2.108 2.114 2.089 2.121 8,699,576 2.1040 -0.30%
2019-02-11 0 3.320 3.320 3.330 3.270 3.330 6,472,286 21,383,439 3.3038 2.121 2.121 2.127 2.089 2.127 10,133,225 2.1102 0.30%
2019-02-08 0 3.310 3.300 3.310 3.250 3.320 4,737,946 15,620,121 3.2968 2.114 2.108 2.114 2.076 2.121 7,417,885 2.1057 0.00%
2019-02-04 0 3.310 3.310 3.320 3.290 3.350 3,796,794 12,578,156 3.3128 2.114 2.114 2.121 2.101 2.140 5,944,386 2.1160 -0.90%
2019-02-01 0 3.340 3.340 3.350 3.290 3.350 10,516,713 34,979,772 3.3261 2.133 2.133 2.140 2.101 2.140 16,465,313 2.1245 1.21%
2019-01-31 0 3.300 3.290 3.300 3.250 3.350 9,873,620 32,381,062 3.2796 2.108 2.101 2.108 2.076 2.140 15,458,466 2.0947 -0.60%
2019-01-30 0 3.320 3.310 3.320 3.270 3.320 5,449,976 18,017,905 3.3061 2.121 2.114 2.121 2.089 2.121 8,532,662 2.1116 0.00%
2019-01-29 0 3.320 3.300 3.320 3.240 3.320 6,032,000 19,787,434 3.2804 2.121 2.108 2.121 2.069 2.121 9,443,898 2.0953 0.61%
2019-01-28 0 3.300 3.290 3.300 3.270 3.350 4,968,000 16,422,180 3.3056 2.108 2.101 2.108 2.089 2.140 7,778,065 2.1113 0.00%
2019-01-25 0 3.300 3.290 3.300 3.260 3.300 4,075,484 13,394,223 3.2865 2.108 2.101 2.108 2.082 2.108 6,380,712 2.0992 0.61%
2019-01-24 0 3.280 3.270 3.280 3.250 3.300 4,845,600 15,881,372 3.2775 2.095 2.089 2.095 2.076 2.108 7,586,431 2.0934 -0.30%
2019-01-23 0 3.290 3.280 3.290 3.250 3.300 8,845,250 29,001,983 3.2788 2.101 2.095 2.101 2.076 2.108 13,848,415 2.0942 1.23%
2019-01-22 0 3.250 3.240 3.250 3.230 3.290 4,894,339 15,925,949 3.2540 2.076 2.069 2.076 2.063 2.101 7,662,739 2.0784 0.00%
2019-01-21 0 3.250 3.250 3.260 3.250 3.310 5,026,100 16,436,337 3.2702 2.076 2.076 2.082 2.076 2.114 7,869,028 2.0887 -1.22%
2019-01-18 0 3.290 3.280 3.290 3.230 3.290 5,611,000 18,372,010 3.2743 2.101 2.095 2.101 2.063 2.101 8,784,767 2.0913 0.92%
2019-01-17 0 3.260 3.250 3.260 3.200 3.260 6,972,000 22,614,685 3.2436 2.082 2.076 2.082 2.044 2.082 10,915,593 2.0718 0.62%
2019-01-16 0 3.240 3.230 3.240 3.150 3.250 7,071,000 22,778,988 3.2215 2.069 2.063 2.069 2.012 2.076 11,070,591 2.0576 2.21%
2019-01-15 0 3.170 3.160 3.170 3.110 3.190 10,603,510 33,562,705 3.1652 2.025 2.018 2.025 1.986 2.038 16,601,205 2.0217 0.63%
2019-01-14 0 3.150 3.140 3.150 3.130 3.200 5,214,166 16,501,452 3.1647 2.012 2.006 2.012 1.999 2.044 8,163,470 2.0214 -0.32%
2019-01-11 0 3.160 3.150 3.160 3.110 3.160 3,737,188 11,747,880 3.1435 2.018 2.012 2.018 1.986 2.018 5,851,065 2.0078 1.28%
2019-01-10 0 3.120 3.120 3.130 3.110 3.190 2,807,380 8,796,019 3.1332 1.993 1.993 1.999 1.986 2.038 4,395,327 2.0012 -0.95%
2019-01-09 0 3.150 3.140 3.150 3.080 3.180 7,673,508 24,261,362 3.1617 2.012 2.006 2.012 1.967 2.031 12,013,898 2.0194 2.27%
2019-01-08 0 3.080 3.070 3.080 3.080 3.150 5,505,269 17,143,613 3.1140 1.967 1.961 1.967 1.967 2.012 8,619,231 1.9890 -0.96%
2019-01-07 0 3.110 3.100 3.110 3.080 3.120 4,156,388 12,881,893 3.0993 1.986 1.980 1.986 1.967 1.993 6,507,378 1.9796 1.63%
2019-01-04 0 3.060 3.050 3.060 3.000 3.070 6,097,878 18,530,717 3.0389 1.954 1.948 1.954 1.916 1.961 9,547,039 1.9410 0.99%
2019-01-03 0 3.030 3.020 3.030 3.010 3.090 6,720,000 20,395,925 3.0351 1.935 1.929 1.935 1.923 1.974 10,521,054 1.9386 -0.98%
2019-01-02 0 3.060 3.050 3.060 3.010 3.100 7,856,920 23,899,747 3.0419 1.954 1.948 1.954 1.923 1.980 12,301,053 1.9429 -0.65%
2018-12-31 0 3.080 3.080 3.090 3.080 3.120 1,091,000 3,370,035 3.0889 1.967 1.967 1.974 1.967 1.993 1,708,106 1.9730 -0.65%
2018-12-28 0 3.100 3.100 3.110 3.070 3.140 2,138,822 6,646,520 3.1076 1.980 1.980 1.986 1.961 2.006 3,348,610 1.9849 1.31%
2018-12-27 0 3.060 3.060 3.070 3.050 3.170 5,176,298 15,986,233 3.0884 1.954 1.954 1.961 1.948 2.025 8,104,183 1.9726 -0.65%
2018-12-24 0 3.080 3.070 3.080 3.040 3.090 2,135,400 6,540,500 3.0629 1.967 1.961 1.967 1.942 1.974 3,343,253 1.9563 -0.65%
2018-12-21 0 3.100 3.100 3.110 3.090 3.160 5,593,829 17,371,412 3.1055 1.980 1.980 1.986 1.974 2.018 8,757,883 1.9835 -1.90%
2018-12-20 0 3.160 3.150 3.160 3.130 3.170 5,438,275 17,139,180 3.1516 2.018 2.012 2.018 1.999 2.025 8,514,343 2.0130 0.32%
2018-12-19 0 3.150 3.150 3.160 3.150 3.200 4,363,045 13,823,954 3.1684 2.012 2.012 2.018 2.012 2.044 6,830,927 2.0237 -2.17%
2018-12-18 0 3.220 3.210 3.220 3.150 3.230 8,575,000 27,423,529 3.1981 2.057 2.050 2.057 2.012 2.063 13,425,303 2.0427 2.22%
2018-12-17 0 3.150 3.150 3.160 3.150 3.210 2,374,040 7,531,994 3.1726 2.012 2.012 2.018 2.012 2.050 3,716,875 2.0264 -1.56%
2018-12-14 0 3.200 3.190 3.200 3.180 3.240 2,817,000 8,991,580 3.1919 2.044 2.038 2.044 2.031 2.069 4,410,388 2.0387 -0.93%
2018-12-13 0 3.230 3.220 3.230 3.130 3.230 10,028,000 32,150,100 3.2060 2.063 2.057 2.063 1.999 2.063 15,700,168 2.0478 2.54%
2018-12-12 0 3.150 3.140 3.150 3.120 3.160 6,448,900 20,279,997 3.1447 2.012 2.006 2.012 1.993 2.018 10,096,611 2.0086 0.96%
2018-12-11 0 3.120 3.110 3.120 3.090 3.190 10,132,092 31,630,411 3.1218 1.993 1.986 1.993 1.974 2.038 15,863,138 1.9940 -1.58%
2018-12-10 0 3.170 3.170 3.180 3.120 3.180 6,413,500 20,221,540 3.1530 2.025 2.025 2.031 1.993 2.031 10,041,187 2.0139 0.63%
2018-12-07 0 3.150 3.140 3.150 3.140 3.180 6,652,222 21,011,423 3.1586 2.012 2.006 2.012 2.006 2.031 10,414,938 2.0174 -0.94%
2018-12-06 0 3.180 3.170 3.180 3.150 3.200 11,161,731 35,451,968 3.1762 2.031 2.025 2.031 2.012 2.044 17,475,175 2.0287 -0.62%
2018-12-05 0 3.200 3.190 3.200 3.150 3.210 10,048,000 31,992,425 3.1840 2.044 2.038 2.044 2.012 2.050 15,731,481 2.0337 0.00%
2018-12-04 0 3.200 3.190 3.200 3.180 3.220 11,284,680 36,073,854 3.1967 2.044 2.038 2.044 2.031 2.057 17,667,668 2.0418 0.31%
2018-12-03 0 3.190 3.180 3.190 3.170 3.250 14,467,500 46,347,528 3.2036 2.038 2.031 2.038 2.025 2.076 22,650,796 2.0462 1.92%
2018-11-30 0 3.130 3.130 3.170 3.130 3.180 17,683,000 55,624,410 3.1456 1.999 1.999 2.025 1.999 2.031 27,685,089 2.0092 -1.26%
2018-11-29 0 3.170 3.160 3.170 3.120 3.230 17,072,661 54,010,626 3.1636 2.025 2.018 2.025 1.993 2.063 26,729,522 2.0206 -0.63%
2018-11-28 0 3.190 3.180 3.190 3.160 3.210 8,699,274 27,761,800 3.1913 2.038 2.031 2.038 2.018 2.050 13,619,871 2.0383 -0.31%
2018-11-27 0 3.200 3.190 3.200 3.180 3.230 10,430,372 33,393,885 3.2016 2.044 2.038 2.044 2.031 2.063 16,330,135 2.0449 -0.93%
2018-11-26 0 3.230 3.220 3.230 3.180 3.270 11,205,984 36,132,304 3.2244 2.063 2.057 2.063 2.031 2.089 17,544,459 2.0595 -1.52%
2018-11-23 0 3.280 3.270 3.280 3.260 3.350 9,397,680 31,044,970 3.3035 2.095 2.089 2.095 2.082 2.140 14,713,318 2.1100 -1.20%
2018-11-22 0 3.320 3.320 3.330 3.310 3.390 8,894,398 29,660,940 3.3348 2.121 2.121 2.127 2.114 2.165 13,925,363 2.1300 -2.06%
2018-11-21 0 3.390 3.380 3.390 3.320 3.400 7,992,000 26,901,020 3.3660 2.165 2.159 2.165 2.121 2.172 12,512,539 2.1499 0.30%
2018-11-20 0 3.380 3.370 3.380 3.350 3.390 5,201,640 17,536,203 3.3713 2.159 2.152 2.159 2.140 2.165 8,143,859 2.1533 -0.59%
2018-11-19 0 3.400 3.390 3.400 3.370 3.500 11,803,000 40,194,880 3.4055 2.172 2.165 2.172 2.152 2.236 18,479,167 2.1751 0.59%
2018-11-16 0 3.380 3.370 3.380 3.370 3.450 7,122,532 24,185,178 3.3956 2.159 2.152 2.159 2.152 2.204 11,151,271 2.1688 -0.88%
2018-11-15 0 3.410 3.400 3.410 3.360 3.410 5,475,000 18,550,710 3.3883 2.178 2.172 2.178 2.146 2.178 8,571,841 2.1641 0.89%
2018-11-14 0 3.380 3.370 3.380 3.350 3.430 9,297,000 31,391,910 3.3766 2.159 2.152 2.159 2.140 2.191 14,555,690 2.1567 -1.17%
2018-11-13 0 3.420 3.420 3.430 3.400 3.480 7,787,757 26,696,085 3.4280 2.184 2.184 2.191 2.172 2.223 12,192,770 2.1895 -0.58%
2018-11-12 0 3.440 3.430 3.440 3.430 3.520 5,340,070 18,539,431 3.4718 2.197 2.191 2.197 2.191 2.248 8,360,590 2.2175 -1.71%
2018-11-09 0 3.500 3.490 3.500 3.460 3.560 6,425,833 22,463,071 3.4957 2.236 2.229 2.236 2.210 2.274 10,060,496 2.2328 -1.69%
2018-11-08 0 3.560 3.550 3.560 3.540 3.590 8,960,000 31,943,380 3.5651 2.274 2.267 2.274 2.261 2.293 14,028,072 2.2771 0.85%
2018-11-07 0 3.530 3.520 3.530 3.490 3.570 5,880,460 20,787,660 3.5350 2.255 2.248 2.255 2.229 2.280 9,206,642 2.2579 -0.28%
2018-11-06 0 3.540 3.530 3.540 3.510 3.580 6,946,000 24,541,455 3.5332 2.261 2.255 2.261 2.242 2.287 10,874,887 2.2567 0.57%
2018-11-05 0 3.520 3.510 3.520 3.500 3.590 6,708,374 23,664,306 3.5276 2.248 2.242 2.248 2.236 2.293 10,502,852 2.2531 -1.68%
2018-11-02 0 3.580 3.570 3.580 3.500 3.600 22,960,922 81,650,843 3.5561 2.287 2.280 2.287 2.236 2.299 35,948,378 2.2713 2.87%
2018-11-01 0 3.480 3.480 3.490 3.450 3.530 15,956,438 55,752,052 3.4940 2.223 2.223 2.229 2.204 2.255 24,981,926 2.2317 -0.85%
2018-10-31 0 3.510 3.500 3.510 3.400 3.530 16,586,060 57,879,316 3.4896 2.242 2.236 2.242 2.172 2.255 25,967,683 2.2289 2.93%
2018-10-30 0 3.410 3.400 3.410 3.360 3.460 11,618,560 39,704,937 3.4174 2.178 2.172 2.178 2.146 2.210 18,190,401 2.1827 0.00%
2018-10-29 0 3.410 3.400 3.410 3.360 3.590 15,687,218 53,611,049 3.4175 2.178 2.172 2.178 2.146 2.293 24,560,427 2.1828 -4.75%
2018-10-26 0 3.580 3.580 3.590 3.460 3.580 29,573,000 104,523,053 3.5344 2.287 2.287 2.293 2.210 2.287 46,300,465 2.2575 2.87%
2018-10-25 0 3.480 3.480 3.490 3.420 3.500 15,131,596 52,470,188 3.4676 2.223 2.223 2.229 2.184 2.236 23,690,526 2.2148 -0.85%
2018-10-24 0 3.510 3.490 3.510 3.350 3.520 32,076,500 111,270,045 3.4689 2.242 2.229 2.242 2.140 2.248 50,220,028 2.2157 5.09%
2018-10-23 0 3.340 3.340 3.350 3.310 3.440 7,082,000 23,835,620 3.3657 2.133 2.133 2.140 2.114 2.197 11,087,813 2.1497 -1.76%
2018-10-22 0 3.400 3.400 3.410 3.300 3.430 11,089,000 37,660,250 3.3962 2.172 2.172 2.178 2.108 2.191 17,361,305 2.1692 2.72%
2018-10-19 0 3.310 3.300 3.310 3.200 3.330 11,632,000 38,126,590 3.2777 2.114 2.108 2.114 2.044 2.127 18,211,443 2.0936 1.22%
2018-10-18 0 3.270 3.270 3.280 3.230 3.400 10,044,000 32,903,080 3.2759 2.089 2.089 2.095 2.063 2.172 15,725,218 2.0924 -2.68%
2018-10-16 0 3.360 3.350 3.360 3.260 3.420 12,981,462 43,618,450 3.3601 2.146 2.140 2.146 2.082 2.184 20,324,206 2.1461 4.02%
2018-10-15 0 3.230 3.220 3.230 3.210 3.300 3,722,000 12,100,769 3.2511 2.063 2.057 2.063 2.050 2.108 5,827,286 2.0766 -0.92%
2018-10-12 0 3.260 3.250 3.260 3.200 3.310 8,501,276 27,733,035 3.2622 2.082 2.076 2.082 2.044 2.114 13,309,878 2.0836 0.62%
2018-10-11 0 3.240 3.230 3.240 3.220 3.350 11,603,251 37,857,815 3.2627 2.069 2.063 2.069 2.057 2.140 18,166,433 2.0839 -6.09%
2018-10-10 0 3.450 3.430 3.450 3.390 3.470 6,445,018 22,187,876 3.4426 2.204 2.191 2.204 2.165 2.216 10,090,533 2.1989 1.77%
2018-10-09 0 3.390 3.390 3.400 3.360 3.470 8,432,344 28,740,468 3.4084 2.165 2.165 2.172 2.146 2.216 13,201,956 2.1770 -0.59%
2018-10-08 0 3.410 3.390 3.410 3.360 3.450 14,570,214 49,593,201 3.4037 2.178 2.165 2.178 2.146 2.204 22,811,608 2.1740 -1.45%
2018-10-05 0 3.460 3.460 3.470 3.310 3.510 12,467,017 43,036,627 3.4520 2.210 2.210 2.216 2.114 2.242 19,518,773 2.2049 1.76%
2018-10-04 0 3.400 3.390 3.400 3.350 3.420 8,946,000 30,261,913 3.3827 2.172 2.165 2.172 2.140 2.184 14,006,153 2.1606 0.89%
2018-10-03 0 3.370 3.370 3.380 3.330 3.400 9,010,842 30,280,618 3.3605 2.152 2.152 2.159 2.127 2.172 14,107,672 2.1464 -0.30%
2018-10-02 0 3.380 3.370 3.380 3.310 3.380 10,640,779 35,784,696 3.3630 2.159 2.152 2.159 2.114 2.159 16,659,555 2.1480 2.42%
2018-09-28 0 3.300 3.290 3.300 3.280 3.330 5,093,770 16,821,400 3.3023 2.108 2.101 2.108 2.095 2.127 7,974,975 2.1093 -0.30%
2018-09-27 0 3.310 3.310 3.320 3.290 3.350 7,433,000 24,681,534 3.3205 2.114 2.114 2.121 2.101 2.140 11,637,350 2.1209 1.22%
2018-09-26 0 3.270 3.270 3.290 3.240 3.320 14,965,146 49,260,899 3.2917 2.089 2.089 2.101 2.069 2.121 23,429,927 2.1025 1.55%
2018-09-24 0 3.220 3.220 3.230 3.200 3.260 2,903,000 9,379,270 3.2309 2.057 2.057 2.063 2.044 2.082 4,545,033 2.0636 -1.83%
2018-09-21 0 3.280 3.260 3.280 3.190 3.300 13,990,103 45,798,599 3.2736 2.095 2.082 2.095 2.038 2.108 21,903,367 2.0909 2.18%
2018-09-20 0 3.210 3.210 3.220 3.180 3.270 7,515,000 24,182,089 3.2178 2.050 2.050 2.057 2.031 2.089 11,765,732 2.0553 0.00%
2018-09-19 0 3.210 3.200 3.210 3.170 3.270 9,232,000 29,731,340 3.2205 2.050 2.044 2.050 2.025 2.089 14,453,924 2.0570 0.63%
2018-09-18 0 3.190 3.170 3.190 3.120 3.230 5,531,000 17,557,527 3.1744 2.038 2.025 2.038 1.993 2.063 8,659,516 2.0275 1.92%
2018-09-17 0 3.130 3.130 3.140 3.120 3.170 4,773,753 14,963,256 3.1345 1.999 1.999 2.006 1.993 2.025 7,473,945 2.0021 -1.26%
2018-09-14 0 3.170 3.170 3.180 3.110 3.290 18,837,348 59,928,485 3.1814 2.025 2.025 2.031 1.986 2.101 29,492,374 2.0320 -3.06%
2018-09-13 0 3.270 3.250 3.270 3.160 3.270 9,861,000 31,798,210 3.2246 2.089 2.076 2.089 2.018 2.089 15,438,707 2.0596 4.14%
2018-09-12 0 3.140 3.140 3.150 3.120 3.170 5,303,693 16,676,349 3.1443 2.006 2.006 2.012 1.993 2.025 8,303,637 2.0083 -0.32%
2018-09-11 0 3.150 3.140 3.150 3.110 3.160 4,721,592 14,804,465 3.1355 2.012 2.006 2.012 1.986 2.018 7,392,280 2.0027 0.32%
2018-09-10 0 3.140 3.130 3.140 3.110 3.240 5,432,043 17,157,296 3.1585 2.006 1.999 2.006 1.986 2.069 8,504,586 2.0174 -2.48%
2018-09-07 0 3.220 3.210 3.220 3.200 3.280 4,689,000 15,152,440 3.2315 2.057 2.050 2.057 2.044 2.095 7,341,253 2.0640 0.94%
2018-09-06 0 3.190 3.180 3.190 3.170 3.210 4,213,062 13,416,100 3.1844 2.038 2.031 2.038 2.025 2.050 6,596,109 2.0339 0.00%
2018-09-05 0 3.190 3.190 3.200 3.180 3.270 6,735,600 21,614,234 3.2090 2.038 2.038 2.044 2.031 2.089 10,545,478 2.0496 -2.45%
2018-09-04 0 3.270 3.260 3.270 3.230 3.270 3,624,000 11,804,089 3.2572 2.089 2.082 2.089 2.063 2.089 5,673,854 2.0804 0.62%
2018-09-03 0 3.250 3.250 3.260 3.240 3.320 3,715,196 12,120,634 3.2624 2.076 2.076 2.082 2.069 2.121 5,816,634 2.0838 -2.69%
2018-08-31 0 3.340 3.330 3.340 3.230 3.340 8,866,000 29,189,985 3.2924 2.133 2.127 2.133 2.063 2.133 13,880,902 2.1029 0.60%
2018-08-30 0 3.320 3.310 3.320 3.290 3.370 3,584,532 11,884,889 3.3156 2.121 2.114 2.121 2.101 2.152 5,612,062 2.1177 -0.90%
2018-08-29 0 3.350 3.340 3.350 3.330 3.380 4,928,385 16,531,246 3.3543 2.140 2.133 2.140 2.127 2.159 7,716,042 2.1425 0.30%
2018-08-28 0 3.340 3.340 3.350 3.320 3.380 7,465,641 25,002,510 3.3490 2.133 2.133 2.140 2.121 2.159 11,688,454 2.1391 0.00%
2018-08-27 0 3.340 3.330 3.340 3.310 3.360 6,043,000 20,148,596 3.3342 2.133 2.127 2.133 2.114 2.146 9,461,120 2.1296 0.30%
2018-08-24 0 3.330 3.320 3.330 3.280 3.390 7,464,476 24,731,360 3.3132 2.127 2.121 2.127 2.095 2.165 11,686,630 2.1162 -0.89%
2018-08-23 0 3.360 3.360 3.370 3.290 3.390 19,222,447 64,242,146 3.3420 2.146 2.146 2.152 2.101 2.165 30,095,298 2.1346 1.82%
2018-08-22 0 3.300 3.290 3.300 3.180 3.300 15,703,000 51,165,330 3.2583 2.108 2.101 2.108 2.031 2.108 24,585,135 2.0811 4.43%
2018-08-21 0 3.160 3.160 3.170 3.090 3.190 9,796,000 30,892,650 3.1536 2.018 2.018 2.025 1.974 2.038 15,336,941 2.0143 2.60%
2018-08-20 0 3.080 3.080 3.090 3.040 3.090 2,984,000 9,161,285 3.0701 1.967 1.967 1.974 1.942 1.974 4,671,849 1.9610 0.65%
2018-08-17 0 3.060 3.050 3.060 3.030 3.110 3,282,200 10,041,251 3.0593 1.954 1.948 1.954 1.935 1.986 5,138,721 1.9540 -0.33%
2018-08-16 0 3.070 3.050 3.070 3.000 3.070 6,348,000 19,345,885 3.0476 1.961 1.948 1.961 1.916 1.961 9,938,638 1.9465 0.99%
2018-08-15 0 3.040 3.040 3.050 3.040 3.170 9,938,000 30,706,960 3.0899 1.942 1.942 1.948 1.942 2.025 15,559,261 1.9735 -4.70%
2018-08-14 0 3.190 3.170 3.190 3.140 3.200 4,341,260 13,786,093 3.1756 2.038 2.025 2.038 2.006 2.044 6,796,820 2.0283 0.95%
2018-08-13 0 3.160 3.160 3.170 3.140 3.200 3,752,023 11,884,812 3.1676 2.018 2.018 2.025 2.006 2.044 5,874,291 2.0232 -2.47%
2018-08-10 0 3.240 3.230 3.240 3.210 3.280 3,046,000 9,864,460 3.2385 2.069 2.063 2.069 2.050 2.095 4,768,918 2.0685 -0.92%
2018-08-09 0 3.270 3.260 3.270 3.230 3.280 5,249,564 17,122,067 3.2616 2.089 2.082 2.089 2.063 2.095 8,218,891 2.0833 0.31%
2018-08-08 0 3.260 3.250 3.260 3.240 3.280 5,947,120 19,406,854 3.2632 2.082 2.076 2.082 2.069 2.095 9,311,007 2.0843 -0.31%
2018-08-07 0 3.270 3.260 3.270 3.180 3.270 7,781,000 25,179,715 3.2361 2.089 2.082 2.089 2.031 2.089 12,182,191 2.0669 2.19%
2018-08-06 0 3.200 3.180 3.200 3.170 3.260 7,634,487 24,484,249 3.2071 2.044 2.031 2.044 2.025 2.082 11,952,805 2.0484 1.59%
2018-08-03 0 3.150 3.140 3.150 3.110 3.260 17,725,752 56,584,430 3.1922 2.012 2.006 2.012 1.986 2.082 27,752,023 2.0389 1.29%
2018-08-02 0 3.110 3.100 3.110 3.100 3.270 12,536,000 39,323,493 3.1368 1.986 1.980 1.986 1.980 2.089 19,626,776 2.0036 -4.60%
2018-08-01 0 3.260 3.240 3.260 3.240 3.320 4,557,822 14,910,430 3.2714 2.082 2.069 2.082 2.069 2.121 7,135,877 2.0895 -0.91%
2018-07-31 0 3.290 3.270 3.290 3.260 3.300 5,937,000 19,479,095 3.2810 2.101 2.089 2.101 2.082 2.108 9,295,163 2.0956 0.30%
2018-07-30 0 3.280 3.270 3.280 3.260 3.320 6,009,000 19,705,370 3.2793 2.095 2.089 2.095 2.082 2.121 9,407,889 2.0946 -0.61%
2018-07-27 0 3.300 3.280 3.300 3.240 3.300 4,666,000 15,301,655 3.2794 2.108 2.095 2.108 2.069 2.108 7,305,244 2.0946 2.48%
2018-07-26 0 3.220 3.220 3.230 3.210 3.320 8,493,000 27,616,435 3.2517 2.057 2.057 2.063 2.050 2.121 13,296,921 2.0769 -2.72%
2018-07-25 0 3.310 3.300 3.310 3.280 3.330 5,719,000 18,875,420 3.3005 2.114 2.108 2.114 2.095 2.127 8,953,855 2.1081 0.61%
2018-07-24 0 3.290 3.290 3.300 3.220 3.320 11,585,000 38,186,307 3.2962 2.101 2.101 2.108 2.057 2.121 18,137,859 2.1053 2.49%
2018-07-23 0 3.210 3.200 3.210 3.150 3.220 14,101,843 45,036,446 3.1937 2.050 2.044 2.050 2.012 2.057 22,078,311 2.0399 2.88%
2018-07-20 0 3.120 3.100 3.120 3.010 3.120 4,990,218 15,301,562 3.0663 1.993 1.980 1.993 1.923 1.993 7,812,850 1.9585 0.65%
2018-07-19 0 3.100 3.090 3.110 3.070 3.130 5,398,759 16,744,955 3.1016 1.980 1.974 1.986 1.961 1.999 8,452,475 1.9811 0.65%
2018-07-18 0 3.080 3.070 3.080 3.040 3.090 4,921,000 15,128,240 3.0742 1.967 1.961 1.967 1.942 1.974 7,704,480 1.9636 0.33%
2018-07-17 0 3.070 3.070 3.080 3.030 3.090 6,245,511 19,156,864 3.0673 1.961 1.961 1.967 1.935 1.974 9,778,178 1.9591 0.66%
2018-07-16 0 3.050 3.040 3.050 3.020 3.080 3,547,000 10,791,690 3.0425 1.948 1.942 1.948 1.929 1.967 5,553,300 1.9433 0.00%
2018-07-13 0 3.050 3.030 3.050 3.030 3.080 8,361,893 25,477,599 3.0469 1.948 1.935 1.948 1.935 1.967 13,091,656 1.9461 0.00%
2018-07-12 0 3.050 3.040 3.050 3.020 3.090 12,089,642 36,997,385 3.0603 1.948 1.942 1.948 1.929 1.974 18,927,943 1.9546 0.33%
2018-07-11 0 3.040 3.030 3.040 3.010 3.050 7,957,213 24,114,941 3.0306 1.942 1.935 1.942 1.923 1.948 12,458,075 1.9357 0.00%
2018-07-10 0 3.040 3.040 3.050 3.040 3.150 13,681,936 42,075,039 3.0752 1.942 1.942 1.948 1.942 2.012 21,420,891 1.9642 -2.56%
2018-07-09 0 3.120 3.110 3.120 3.060 3.130 10,382,443 32,197,304 3.1011 1.993 1.986 1.993 1.954 1.999 16,255,096 1.9808 1.96%
2018-07-06 0 3.060 3.060 3.070 2.990 3.140 13,629,542 41,728,430 3.0616 1.954 1.954 1.961 1.910 2.006 21,338,861 1.9555 0.00%
2018-07-05 0 3.060 3.050 3.060 3.040 3.180 14,283,125 43,998,212 3.0804 1.954 1.948 1.954 1.942 2.031 22,362,132 1.9675 -3.16%
2018-07-04 0 3.160 3.150 3.160 3.150 3.250 5,157,425 16,353,902 3.1709 2.018 2.012 2.018 2.012 2.076 8,074,635 2.0253 -3.07%
2018-07-03 0 3.260 3.260 3.270 3.130 3.280 9,819,000 31,401,350 3.1980 2.082 2.082 2.089 1.999 2.095 15,372,951 2.0426 0.31%
2018-06-29 0 3.250 3.240 3.250 3.140 3.250 7,193,394 23,217,751 3.2276 2.076 2.069 2.076 2.006 2.076 11,262,215 2.0616 2.85%
2018-06-28 0 3.160 3.150 3.160 3.110 3.200 8,316,573 26,215,063 3.1521 2.018 2.012 2.018 1.986 2.044 13,020,701 2.0133 0.64%
2018-06-27 0 3.140 3.130 3.140 3.120 3.270 8,982,900 28,563,631 3.1798 2.006 1.999 2.006 1.993 2.089 14,063,925 2.0310 -2.88%
2018-06-26 0 3.300 3.290 3.300 3.250 3.390 17,358,224 57,255,047 3.2984 2.065 2.059 2.065 2.034 2.121 27,738,833 2.0641 -2.08%
2018-06-25 0 3.370 3.360 3.370 3.360 3.450 10,837,793 36,815,706 3.3970 2.109 2.103 2.109 2.103 2.159 17,319,038 2.1257 -0.59%
2018-06-22 0 3.390 3.390 3.400 3.340 3.420 8,749,000 29,563,320 3.3791 2.121 2.121 2.128 2.090 2.140 13,981,099 2.1145 0.59%
2018-06-21 0 3.370 3.370 3.390 3.340 3.480 9,211,000 31,525,090 3.4225 2.109 2.109 2.121 2.090 2.178 14,719,386 2.1417 0.00%
2018-06-20 0 3.370 3.370 3.390 3.320 3.410 6,907,552 23,234,902 3.3637 2.109 2.109 2.121 2.078 2.134 11,038,424 2.1049 -0.88%
2018-06-19 0 3.400 3.390 3.400 3.330 3.520 17,293,545 58,715,020 3.3952 2.128 2.121 2.128 2.084 2.203 27,635,475 2.1246 -3.68%
2018-06-15 0 3.530 3.520 3.530 3.510 3.580 10,015,329 35,507,789 3.5453 2.209 2.203 2.209 2.196 2.240 16,004,722 2.2186 -0.56%
2018-06-14 0 3.550 3.540 3.550 3.500 3.550 10,208,100 36,009,210 3.5275 2.221 2.215 2.221 2.190 2.221 16,312,774 2.2074 0.28%
2018-06-13 0 3.540 3.530 3.540 3.500 3.550 9,081,741 32,052,822 3.5294 2.215 2.209 2.215 2.190 2.221 14,512,827 2.2086 0.85%
2018-06-12 0 3.510 3.510 3.520 3.460 3.550 12,633,160 44,437,888 3.5176 2.196 2.196 2.203 2.165 2.221 20,188,074 2.2012 1.15%
2018-06-11 0 3.470 3.460 3.470 3.450 3.500 8,718,240 30,223,553 3.4667 2.171 2.165 2.171 2.159 2.190 13,931,944 2.1694 -0.29%
2018-06-08 0 3.480 3.470 3.480 3.450 3.530 7,925,981 27,629,055 3.4859 2.178 2.171 2.178 2.159 2.209 12,665,896 2.1814 -1.69%
2018-06-07 0 3.540 3.530 3.540 3.490 3.540 7,723,838 27,183,169 3.5194 2.215 2.209 2.215 2.184 2.215 12,342,867 2.2023 1.72%
2018-06-06 0 3.480 3.480 3.500 3.460 3.510 6,776,000 23,663,940 3.4923 2.178 2.178 2.190 2.165 2.196 10,828,201 2.1854 0.29%
2018-06-05 0 3.470 3.470 3.480 3.460 3.510 8,435,840 29,358,673 3.4802 2.171 2.171 2.178 2.165 2.196 13,480,662 2.1778 -1.42%
2018-06-04 0 3.520 3.510 3.520 3.430 3.520 13,329,000 46,533,047 3.4911 2.203 2.196 2.203 2.146 2.203 21,300,042 2.1846 2.62%
2018-06-01 0 3.430 3.420 3.430 3.400 3.530 16,488,840 57,052,957 3.4601 2.146 2.140 2.146 2.128 2.209 26,349,538 2.1652 -0.58%
2018-05-31 0 3.450 3.440 3.450 3.400 3.480 151,472,896 522,794,313 3.4514 2.159 2.153 2.159 2.128 2.178 242,057,102 2.1598 1.47%
2018-05-30 0 3.400 3.400 3.410 3.340 3.420 16,960,718 57,139,395 3.3689 2.128 2.128 2.134 2.090 2.140 27,103,610 2.1082 -0.58%
2018-05-29 0 3.420 3.410 3.420 3.390 3.490 12,340,000 42,420,872 3.4377 2.140 2.134 2.140 2.121 2.184 19,719,598 2.1512 -0.58%
2018-05-28 0 3.440 3.430 3.440 3.420 3.470 10,788,000 37,099,930 3.4390 2.153 2.146 2.153 2.140 2.171 17,239,467 2.1520 -0.29%
2018-05-25 0 3.450 3.440 3.450 3.430 3.480 15,610,000 53,884,340 3.4519 2.159 2.153 2.159 2.146 2.178 24,945,132 2.1601 -0.29%
2018-05-24 0 3.460 3.450 3.460 3.400 3.470 20,755,452 71,417,978 3.4409 2.165 2.159 2.165 2.128 2.171 33,167,680 2.1532 2.06%
2018-05-23 0 3.390 3.380 3.390 3.370 3.600 38,798,800 132,901,651 3.4254 2.121 2.115 2.121 2.109 2.253 62,001,357 2.1435 -6.61%
2018-05-21 0 3.630 3.620 3.630 3.590 3.700 13,820,000 50,130,274 3.6274 2.272 2.265 2.272 2.247 2.315 22,084,672 2.2699 -1.89%
2018-05-18 0 3.700 3.700 3.710 3.510 3.700 34,649,954 126,363,651 3.6469 2.315 2.315 2.322 2.196 2.315 55,371,408 2.2821 5.11%
2018-05-17 0 3.520 3.510 3.520 3.500 3.600 7,908,920 27,926,379 3.5310 2.203 2.196 2.203 2.190 2.253 12,638,632 2.2096 -1.95%
2018-05-16 0 3.590 3.590 3.600 3.540 3.600 11,534,936 41,170,404 3.5692 2.247 2.247 2.253 2.215 2.253 18,433,088 2.2335 0.00%
2018-05-15 0 3.590 3.570 3.590 3.530 3.610 19,449,000 69,540,939 3.5756 2.247 2.234 2.247 2.209 2.259 31,079,940 2.2375 0.84%
2018-05-14 0 3.560 3.550 3.560 3.520 3.580 9,395,680 33,379,083 3.5526 2.228 2.221 2.228 2.203 2.240 15,014,508 2.2231 1.14%
2018-05-11 0 3.520 3.510 3.520 3.490 3.550 6,636,657 23,340,900 3.5170 2.203 2.196 2.203 2.184 2.221 10,605,527 2.2008 0.86%
2018-05-10 0 3.490 3.490 3.500 3.450 3.550 13,502,176 47,485,344 3.5169 2.184 2.184 2.190 2.159 2.221 21,576,782 2.2008 1.45%
2018-05-09 0 3.440 3.440 3.450 3.420 3.480 6,257,809 21,570,585 3.4470 2.153 2.153 2.159 2.140 2.178 10,000,120 2.1570 -0.58%
2018-05-08 0 3.460 3.450 3.460 3.430 3.490 14,363,652 49,694,842 3.4598 2.165 2.159 2.165 2.146 2.184 22,953,440 2.1650 1.17%
2018-05-07 0 3.420 3.410 3.420 3.350 3.450 7,512,220 25,639,810 3.4131 2.140 2.134 2.140 2.096 2.159 12,004,697 2.1358 0.29%
2018-05-04 0 3.410 3.400 3.410 3.360 3.430 6,757,737 22,953,902 3.3967 2.134 2.128 2.134 2.103 2.146 10,799,016 2.1256 -0.29%
2018-05-03 0 3.420 3.410 3.420 3.350 3.460 14,348,577 48,879,084 3.4065 2.140 2.134 2.140 2.096 2.165 22,929,350 2.1317 -1.16%
2018-05-02 0 3.460 3.450 3.460 3.380 3.460 27,229,443 93,284,196 3.4259 2.165 2.159 2.165 2.115 2.165 43,513,264 2.1438 1.17%
2018-04-30 0 3.420 3.400 3.420 3.300 3.440 22,860,753 76,866,808 3.3624 2.140 2.128 2.140 2.065 2.153 36,531,999 2.1041 4.91%
2018-04-27 0 3.260 3.260 3.270 3.230 3.280 5,247,292 17,097,543 3.2584 2.040 2.040 2.046 2.021 2.053 8,385,291 2.0390 0.31%
2018-04-26 0 3.250 3.250 3.260 3.230 3.330 12,867,105 41,895,484 3.2560 2.034 2.034 2.040 2.021 2.084 20,561,924 2.0375 -1.81%
2018-04-25 0 3.310 3.300 3.310 3.230 3.320 14,675,000 48,091,680 3.2771 2.071 2.065 2.071 2.021 2.078 23,450,981 2.0507 0.00%
2018-04-24 0 3.310 3.300 3.310 3.170 3.320 25,373,206 83,301,946 3.2831 2.071 2.065 2.071 1.984 2.078 40,546,955 2.0545 4.75%
2018-04-23 0 3.160 3.160 3.170 3.150 3.200 11,958,000 37,956,958 3.1742 1.977 1.977 1.984 1.971 2.002 19,109,154 1.9863 -0.32%
2018-04-20 0 3.170 3.160 3.170 3.150 3.230 14,138,000 45,132,840 3.1923 1.984 1.977 1.984 1.971 2.021 22,592,843 1.9977 -1.55%
2018-04-19 0 3.220 3.210 3.220 3.100 3.240 30,557,000 97,560,524 3.1927 2.015 2.009 2.015 1.940 2.028 48,830,775 1.9979 4.21%
2018-04-18 0 3.090 3.080 3.090 3.060 3.150 13,521,000 41,864,488 3.0963 1.934 1.927 1.934 1.915 1.971 21,606,863 1.9376 -0.32%
2018-04-17 0 3.100 3.090 3.100 3.080 3.140 10,878,953 33,839,521 3.1105 1.940 1.934 1.940 1.927 1.965 17,384,812 1.9465 0.32%
2018-04-16 0 3.090 3.090 3.100 3.070 3.120 11,629,000 35,880,290 3.0854 1.934 1.934 1.940 1.921 1.952 18,583,404 1.9308 -0.64%
2018-04-13 0 3.110 3.100 3.110 3.080 3.130 18,423,000 57,148,773 3.1020 1.946 1.940 1.946 1.927 1.959 29,440,369 1.9412 0.32%
2018-04-12 0 3.100 3.090 3.100 3.090 3.170 16,294,000 50,757,655 3.1151 1.940 1.934 1.940 1.934 1.984 26,038,179 1.9494 -3.13%
2018-04-11 0 3.200 3.190 3.200 3.170 3.290 10,619,852 34,317,947 3.2315 2.002 1.996 2.002 1.984 2.059 16,970,763 2.0222 0.95%
2018-04-10 0 3.170 3.160 3.170 3.110 3.190 11,401,000 36,083,625 3.1650 1.984 1.977 1.984 1.946 1.996 18,219,055 1.9805 2.26%
2018-04-09 0 3.100 3.100 3.110 3.050 3.120 16,115,000 49,892,540 3.0960 1.940 1.940 1.946 1.909 1.952 25,752,133 1.9374 0.32%
2018-04-06 0 3.090 3.090 3.100 3.080 3.150 9,499,000 29,478,245 3.1033 1.934 1.934 1.940 1.927 1.971 15,179,616 1.9420 -0.64%
2018-04-04 0 3.110 3.100 3.110 3.080 3.160 8,459,695 26,484,445 3.1307 1.946 1.940 1.946 1.927 1.977 13,518,783 1.9591 0.32%
2018-04-03 0 3.100 3.100 3.110 3.030 3.140 12,731,428 39,188,810 3.0781 1.940 1.940 1.946 1.896 1.965 20,345,109 1.9262 -1.27%
2018-03-29 0 3.140 3.130 3.140 3.080 3.210 21,937,880 68,623,927 3.1281 1.965 1.959 1.965 1.927 2.009 35,057,227 1.9575 -1.57%
2018-03-28 0 3.190 3.180 3.190 3.140 3.210 11,407,096 36,194,531 3.1730 1.996 1.990 1.996 1.965 2.009 18,228,797 1.9856 -0.62%
2018-03-27 0 3.210 3.210 3.220 3.210 3.260 9,475,947 30,617,136 3.2310 2.009 2.009 2.015 2.009 2.040 15,142,777 2.0219 0.31%
2018-03-26 0 3.200 3.200 3.210 3.100 3.220 18,279,000 57,930,946 3.1693 2.002 2.002 2.009 1.940 2.015 29,210,254 1.9832 0.63%
2018-03-23 0 3.180 3.170 3.180 3.110 3.230 29,701,250 93,782,788 3.1575 1.990 1.984 1.990 1.946 2.021 47,463,267 1.9759 -2.75%
2018-03-22 0 3.270 3.260 3.270 3.240 3.380 42,944,000 141,248,574 3.2891 2.046 2.040 2.046 2.028 2.115 68,625,480 2.0583 -2.10%
2018-03-21 0 3.340 3.340 3.350 3.340 3.450 35,197,070 118,745,536 3.3737 2.090 2.090 2.096 2.090 2.159 56,245,711 2.1112 -2.91%
2018-03-20 0 3.440 3.430 3.440 3.420 3.490 18,506,080 63,673,136 3.4407 2.153 2.146 2.153 2.140 2.184 29,573,133 2.1531 -0.29%
2018-03-19 0 3.450 3.450 3.460 3.450 3.530 13,607,201 47,306,683 3.4766 2.159 2.159 2.165 2.159 2.209 21,744,614 2.1756 -1.71%
2018-03-16 0 3.510 3.510 3.530 3.490 3.600 19,964,827 70,422,867 3.5273 2.196 2.196 2.209 2.184 2.253 31,904,244 2.2073 -1.96%
2018-03-15 0 3.580 3.580 3.590 3.550 3.600 7,398,063 26,438,240 3.5737 2.240 2.240 2.247 2.221 2.253 11,822,271 2.2363 -0.56%
2018-03-14 0 3.600 3.590 3.600 3.550 3.620 10,588,920 37,989,370 3.5877 2.253 2.247 2.253 2.221 2.265 16,921,333 2.2451 1.12%
2018-03-13 0 3.560 3.560 3.570 3.550 3.630 15,580,961 55,753,104 3.5783 2.228 2.228 2.234 2.221 2.272 24,898,727 2.2392 -1.66%
2018-03-12 0 3.620 3.610 3.620 3.580 3.630 14,182,000 51,115,023 3.6042 2.265 2.259 2.265 2.240 2.272 22,663,156 2.2554 1.12%
2018-03-09 0 3.580 3.580 3.590 3.560 3.620 13,092,226 46,970,289 3.5876 2.240 2.240 2.247 2.228 2.265 20,921,672 2.2451 0.28%
2018-03-08 0 3.570 3.570 3.580 3.550 3.610 8,265,660 29,588,868 3.5797 2.234 2.234 2.240 2.221 2.259 13,208,711 2.2401 0.56%
2018-03-07 0 3.550 3.540 3.550 3.550 3.660 18,135,080 64,935,556 3.5807 2.221 2.215 2.221 2.221 2.290 28,980,267 2.2407 -3.53%
2018-03-06 0 3.680 3.670 3.680 3.550 3.680 20,236,297 73,509,568 3.6326 2.303 2.297 2.303 2.221 2.303 32,338,059 2.2732 3.95%
2018-03-05 0 3.540 3.530 3.540 3.500 3.570 13,104,397 46,277,447 3.5314 2.215 2.209 2.215 2.190 2.234 20,941,122 2.2099 0.28%
2018-03-02 0 3.530 3.530 3.540 3.520 3.580 13,162,000 46,629,720 3.5428 2.209 2.209 2.215 2.203 2.240 21,033,173 2.2170 -1.94%
2018-03-01 0 3.600 3.600 3.610 3.570 3.630 8,177,723 29,405,311 3.5958 2.253 2.253 2.259 2.234 2.272 13,068,186 2.2501 0.56%
2018-02-28 0 3.580 3.580 3.590 3.570 3.650 13,136,000 47,288,830 3.5999 2.240 2.240 2.247 2.234 2.284 20,991,624 2.2527 -0.83%
2018-02-27 0 3.610 3.610 3.620 3.610 3.740 17,557,712 64,197,279 3.6564 2.259 2.259 2.265 2.259 2.340 28,057,620 2.2881 -2.17%
2018-02-26 0 3.690 3.680 3.690 3.660 3.820 29,935,600 111,417,167 3.7219 2.309 2.303 2.309 2.290 2.390 47,837,764 2.3291 -1.07%
2018-02-23 0 3.730 3.730 3.740 3.650 3.790 36,009,877 134,245,948 3.7280 2.334 2.334 2.340 2.284 2.372 57,544,595 2.3329 3.32%
2018-02-22 0 3.610 3.610 3.620 3.560 3.670 14,366,574 51,957,974 3.6166 2.259 2.259 2.265 2.228 2.297 22,958,109 2.2632 0.84%
2018-02-21 0 3.580 3.580 3.590 3.530 3.600 7,816,000 27,943,236 3.5751 2.240 2.240 2.247 2.209 2.253 12,490,144 2.2372 1.42%
2018-02-20 0 3.530 3.520 3.530 3.520 3.650 15,834,864 56,367,017 3.5597 2.209 2.203 2.209 2.203 2.284 25,304,470 2.2276 -3.02%
2018-02-15 0 3.640 3.640 3.650 3.560 3.670 9,012,289 32,575,900 3.6146 2.278 2.278 2.284 2.228 2.297 14,401,841 2.2619 3.41%
2018-02-14 0 3.520 3.510 3.520 3.470 3.550 20,950,000 73,642,290 3.5151 2.203 2.196 2.203 2.171 2.221 33,478,572 2.1997 1.44%
2018-02-13 0 3.470 3.470 3.480 3.460 3.620 24,346,935 85,668,664 3.5187 2.171 2.171 2.178 2.165 2.265 38,906,951 2.2019 -0.86%
2018-02-12 0 3.500 3.490 3.500 3.500 3.590 24,387,000 86,069,364 3.5293 2.190 2.184 2.190 2.190 2.247 38,970,976 2.2086 -0.57%
2018-02-09 0 3.520 3.510 3.520 3.430 3.630 32,350,840 113,698,019 3.5145 2.203 2.196 2.203 2.146 2.272 51,697,372 2.1993 -4.61%
2018-02-08 0 3.690 3.680 3.690 3.660 3.760 18,052,888 66,821,985 3.7015 2.309 2.303 2.309 2.290 2.353 28,848,922 2.3163 -0.81%
2018-02-07 0 3.720 3.720 3.730 3.720 3.930 42,528,363 161,968,823 3.8085 2.328 2.328 2.334 2.328 2.459 67,961,283 2.3833 -1.33%
2018-02-06 0 3.770 3.760 3.770 3.750 3.970 50,284,230 193,661,042 3.8513 2.359 2.353 2.359 2.347 2.484 80,355,333 2.4101 -7.14%
2018-02-05 0 4.060 4.050 4.060 3.900 4.160 33,779,114 136,576,952 4.0432 2.541 2.534 2.541 2.441 2.603 53,979,786 2.5301 -0.25%
2018-02-02 0 4.070 4.060 4.070 3.920 4.150 44,509,120 179,863,044 4.0410 2.547 2.541 2.547 2.453 2.597 71,126,577 2.5288 3.83%
2018-02-01 0 3.920 3.920 3.930 3.910 4.240 47,532,983 191,779,519 4.0347 2.453 2.453 2.459 2.447 2.653 75,958,778 2.5248 -2.97%
2018-01-31 0 4.040 4.030 4.040 3.980 4.160 31,922,000 129,588,815 4.0595 2.528 2.522 2.528 2.491 2.603 51,012,076 2.5404 -2.88%
2018-01-30 0 4.160 4.160 4.170 4.150 4.290 38,325,814 161,210,973 4.2063 2.603 2.603 2.609 2.597 2.685 61,245,515 2.6322 -2.35%
2018-01-29 0 4.260 4.250 4.260 4.040 4.310 68,282,807 289,784,470 4.2439 2.666 2.660 2.666 2.528 2.697 109,117,465 2.6557 5.71%
2018-01-26 0 4.030 4.020 4.030 4.030 4.110 19,768,546 80,339,475 4.0640 2.522 2.516 2.522 2.522 2.572 31,590,582 2.5431 -1.47%
2018-01-25 0 4.090 4.090 4.100 4.060 4.220 30,283,794 125,286,403 4.1371 2.559 2.559 2.566 2.541 2.641 48,394,186 2.5889 0.49%
2018-01-24 0 4.070 4.050 4.070 3.950 4.080 25,634,710 103,128,798 4.0230 2.547 2.534 2.547 2.472 2.553 40,964,844 2.5175 2.52%
2018-01-23 0 3.970 3.970 3.980 3.930 3.980 10,112,628 40,073,942 3.9628 2.484 2.484 2.491 2.459 2.491 16,160,208 2.4798 0.00%
2018-01-22 0 3.970 3.960 3.970 3.920 4.050 22,053,621 88,437,980 4.0101 2.484 2.478 2.484 2.453 2.534 35,242,184 2.5094 1.02%
2018-01-19 0 3.930 3.920 3.930 3.920 3.980 12,112,992 47,784,953 3.9449 2.459 2.453 2.459 2.453 2.491 19,356,834 2.4686 -0.51%
2018-01-18 0 3.950 3.940 3.950 3.870 3.970 17,804,388 70,095,108 3.9370 2.472 2.466 2.472 2.422 2.484 28,451,813 2.4636 1.80%
2018-01-17 0 3.880 3.870 3.880 3.830 3.900 10,015,000 38,678,625 3.8621 2.428 2.422 2.428 2.397 2.441 16,004,196 2.4168 -0.51%
2018-01-16 0 3.900 3.900 3.910 3.850 3.960 19,410,896 76,192,840 3.9253 2.441 2.441 2.447 2.409 2.478 31,019,049 2.4563 1.04%
2018-01-15 0 3.860 3.850 3.860 3.850 4.050 30,888,100 121,712,797 3.9404 2.415 2.409 2.415 2.409 2.534 49,359,880 2.4658 -3.74%
2018-01-12 0 4.010 4.000 4.010 3.930 4.070 30,860,600 124,022,736 4.0188 2.509 2.503 2.509 2.459 2.547 49,315,934 2.5149 0.50%
2018-01-11 0 3.990 3.970 3.990 3.910 4.000 25,523,243 100,614,393 3.9421 2.497 2.484 2.497 2.447 2.503 40,786,718 2.4668 1.01%
2018-01-10 0 3.950 3.940 3.950 3.950 4.100 52,864,030 212,425,067 4.0183 2.472 2.466 2.472 2.472 2.566 84,477,912 2.5146 -1.50%
2018-01-09 0 4.010 4.010 4.020 3.920 4.080 64,339,535 257,070,608 3.9955 2.509 2.509 2.516 2.453 2.553 102,816,027 2.5003 0.25%
2018-01-08 0 4.000 3.990 4.000 3.630 4.010 124,073,604 481,390,097 3.8799 2.503 2.497 2.503 2.272 2.509 198,272,416 2.4279 10.19%
2018-01-05 0 3.630 3.620 3.630 3.580 3.650 20,331,921 73,665,435 3.6231 2.272 2.265 2.272 2.240 2.284 32,490,868 2.2673 1.40%
2018-01-04 0 3.580 3.580 3.610 3.580 3.660 24,641,454 88,957,045 3.6101 2.240 2.240 2.259 2.240 2.290 39,377,599 2.2591 -0.28%
2018-01-03 0 3.590 3.590 3.600 3.580 3.630 13,111,133 47,259,532 3.6045 2.247 2.247 2.253 2.240 2.272 20,951,886 2.2556 -0.55%
2018-01-02 0 3.610 3.600 3.610 3.480 3.630 20,050,960 72,135,238 3.5976 2.259 2.253 2.259 2.178 2.272 32,041,886 2.2513 2.27%
2017-12-29 0 3.530 3.530 3.540 3.510 3.560 7,179,100 25,341,192 3.5299 2.209 2.209 2.215 2.196 2.228 11,472,364 2.2089 -0.56%
2017-12-28 0 3.550 3.540 3.550 3.530 3.580 7,642,400 27,121,285 3.5488 2.221 2.215 2.221 2.209 2.240 12,212,727 2.2207 0.28%
2017-12-27 0 3.540 3.530 3.540 3.440 3.570 21,442,880 75,873,096 3.5384 2.215 2.209 2.215 2.153 2.234 34,266,206 2.2142 2.31%
2017-12-22 0 3.460 3.450 3.460 3.410 3.470 7,507,490 25,917,570 3.4522 2.165 2.159 2.165 2.134 2.171 11,997,138 2.1603 0.87%
2017-12-21 0 3.430 3.430 3.440 3.370 3.450 5,087,000 17,435,930 3.4275 2.146 2.146 2.153 2.109 2.159 8,129,141 2.1449 0.88%
2017-12-20 0 3.400 3.390 3.400 3.380 3.430 4,184,257 14,252,333 3.4062 2.128 2.121 2.128 2.115 2.146 6,686,537 2.1315 0.00%
2017-12-19 0 3.400 3.390 3.400 3.380 3.430 6,757,754 22,988,895 3.4019 2.128 2.121 2.128 2.115 2.146 10,799,043 2.1288 0.00%
2017-12-18 0 3.400 3.390 3.400 3.370 3.420 8,590,898 29,210,555 3.4002 2.128 2.121 2.128 2.109 2.140 13,728,449 2.1277 0.00%
2017-12-15 0 3.400 3.390 3.400 3.380 3.470 13,784,042 46,811,923 3.3961 2.128 2.121 2.128 2.115 2.171 22,027,210 2.1252 -1.73%
2017-12-14 0 3.460 3.450 3.460 3.420 3.470 12,465,660 42,953,646 3.4458 2.165 2.159 2.165 2.140 2.171 19,920,406 2.1563 0.00%
2017-12-13 0 3.460 3.450 3.460 3.370 3.460 16,576,682 56,855,353 3.4298 2.165 2.159 2.165 2.109 2.165 26,489,912 2.1463 1.76%
2017-12-12 0 3.400 3.390 3.400 3.360 3.410 5,984,264 20,250,353 3.3839 2.128 2.121 2.128 2.103 2.134 9,562,989 2.1176 0.00%
2017-12-11 0 3.400 3.390 3.400 3.360 3.420 7,727,640 26,209,260 3.3916 2.128 2.121 2.128 2.103 2.140 12,348,943 2.1224 1.49%
2017-12-08 0 3.350 3.350 3.360 3.280 3.370 12,934,920 43,157,430 3.3365 2.096 2.096 2.103 2.053 2.109 20,670,294 2.0879 0.00%
2017-12-07 0 3.350 3.340 3.350 3.320 3.400 14,805,860 49,553,118 3.3469 2.096 2.090 2.096 2.078 2.128 23,660,098 2.0944 -0.30%
2017-12-06 0 3.360 3.360 3.370 3.350 3.500 34,126,800 115,698,996 3.3903 2.103 2.103 2.109 2.096 2.190 54,535,396 2.1215 -3.17%
2017-12-05 0 3.470 3.470 3.480 3.460 3.520 13,399,645 46,754,821 3.4893 2.171 2.171 2.178 2.165 2.203 21,412,935 2.1835 -1.14%
2017-12-04 0 3.510 3.510 3.520 3.490 3.570 15,989,290 56,545,869 3.5365 2.196 2.196 2.203 2.184 2.234 25,551,246 2.2130 0.29%
2017-12-01 0 3.500 3.500 3.520 3.500 3.560 19,992,779 70,442,259 3.5234 2.190 2.190 2.203 2.190 2.228 31,948,912 2.2048 -0.85%
2017-11-30 0 3.530 3.530 3.540 3.520 3.670 165,955,694 587,088,083 3.5376 2.209 2.209 2.215 2.203 2.297 265,200,940 2.2137 -3.29%
2017-11-29 0 3.650 3.630 3.650 3.580 3.680 15,366,619 55,617,949 3.6194 2.284 2.272 2.284 2.240 2.303 24,556,204 2.2649 0.55%
2017-11-28 0 3.630 3.620 3.630 3.530 3.650 22,884,209 82,291,099 3.5960 2.272 2.265 2.272 2.209 2.284 36,569,482 2.2503 0.55%
2017-11-27 0 3.610 3.610 3.630 3.610 3.710 11,359,107 41,448,500 3.6489 2.259 2.259 2.272 2.259 2.322 18,152,109 2.2834 -0.82%
2017-11-24 0 3.640 3.640 3.650 3.630 3.680 10,128,765 36,991,123 3.6521 2.278 2.278 2.284 2.272 2.303 16,185,995 2.2854 0.00%
2017-11-23 0 3.640 3.640 3.650 3.600 3.740 26,014,890 96,120,803 3.6948 2.278 2.278 2.284 2.253 2.340 41,572,381 2.3121 1.39%
2017-11-22 0 3.590 3.590 3.600 3.560 3.630 30,403,459 108,676,145 3.5745 2.247 2.247 2.253 2.228 2.272 48,585,413 2.2368 0.84%
2017-11-21 0 3.560 3.550 3.560 3.520 3.580 8,460,704 30,029,909 3.5493 2.228 2.221 2.228 2.203 2.240 13,520,396 2.2211 0.00%
2017-11-20 0 3.560 3.550 3.560 3.460 3.580 15,765,016 55,597,815 3.5267 2.228 2.221 2.228 2.165 2.240 25,192,851 2.2069 2.01%
2017-11-17 0 3.490 3.490 3.500 3.490 3.550 21,969,630 76,941,784 3.5022 2.184 2.184 2.190 2.184 2.221 35,107,964 2.1916 -1.13%
2017-11-16 0 3.530 3.530 3.540 3.500 3.570 19,291,136 68,215,935 3.5361 2.209 2.209 2.215 2.190 2.234 30,827,670 2.2128 0.57%
2017-11-15 0 3.510 3.500 3.510 3.480 3.530 14,611,358 51,078,945 3.4958 2.196 2.190 2.196 2.178 2.209 23,349,279 2.1876 -0.57%
2017-11-14 0 3.530 3.520 3.530 3.510 3.600 35,932,659 127,118,265 3.5377 2.209 2.203 2.209 2.196 2.253 57,421,199 2.2138 -0.84%
2017-11-13 0 3.560 3.550 3.560 3.540 3.580 15,534,691 55,316,871 3.5609 2.228 2.221 2.228 2.215 2.240 24,824,786 2.2283 -0.28%
2017-11-10 0 3.570 3.560 3.570 3.550 3.610 13,777,146 49,215,173 3.5722 2.234 2.228 2.234 2.221 2.259 22,016,190 2.2354 -0.56%
2017-11-09 0 3.590 3.580 3.590 3.540 3.600 15,924,000 57,034,030 3.5816 2.247 2.240 2.247 2.215 2.253 25,446,911 2.2413 1.41%
2017-11-08 0 3.540 3.540 3.550 3.510 3.560 22,254,360 78,862,045 3.5437 2.215 2.215 2.221 2.196 2.228 35,562,969 2.2175 0.57%
2017-11-07 0 3.520 3.520 3.530 3.490 3.550 23,383,470 82,309,102 3.5200 2.203 2.203 2.209 2.184 2.221 37,367,312 2.2027 0.57%
2017-11-06 0 3.500 3.500 3.510 3.470 3.520 13,014,453 45,520,596 3.4977 2.190 2.190 2.196 2.171 2.203 20,797,389 2.1888 -0.28%
2017-11-03 0 3.510 3.510 3.530 3.510 3.570 11,604,442 40,965,787 3.5302 2.196 2.196 2.209 2.196 2.234 18,544,160 2.2091 -1.13%
2017-11-02 0 3.550 3.540 3.550 3.530 3.610 26,381,259 94,061,685 3.5655 2.221 2.215 2.221 2.209 2.259 42,157,847 2.2312 0.57%
2017-11-01 0 3.530 3.520 3.530 3.520 3.600 16,708,000 59,269,790 3.5474 2.209 2.203 2.209 2.203 2.253 26,699,761 2.2199 -1.12%
2017-10-31 0 3.570 3.570 3.580 3.550 3.600 14,486,110 51,726,107 3.5707 2.234 2.234 2.240 2.221 2.253 23,149,130 2.2345 -0.56%
2017-10-30 0 3.590 3.590 3.600 3.570 3.660 12,827,000 46,197,840 3.6016 2.247 2.247 2.253 2.234 2.290 20,497,835 2.2538 -1.10%
2017-10-27 0 3.630 3.620 3.630 3.600 3.680 15,247,153 55,362,639 3.6310 2.272 2.265 2.272 2.253 2.303 24,365,294 2.2722 -0.82%
2017-10-26 0 3.660 3.660 3.670 3.650 3.680 8,120,676 29,764,066 3.6652 2.290 2.290 2.297 2.284 2.303 12,977,023 2.2936 -0.54%
2017-10-25 0 3.680 3.680 3.690 3.650 3.690 5,394,000 19,836,155 3.6774 2.303 2.303 2.309 2.284 2.309 8,619,734 2.3012 0.82%
2017-10-24 0 3.650 3.640 3.650 3.640 3.700 6,827,258 25,035,244 3.6670 2.284 2.278 2.284 2.278 2.315 10,910,112 2.2947 -1.08%
2017-10-23 0 3.690 3.680 3.690 3.660 3.700 6,606,565 24,333,605 3.6832 2.309 2.303 2.309 2.290 2.315 10,557,440 2.3049 0.27%
2017-10-20 0 3.680 3.670 3.680 3.650 3.680 18,802,807 68,941,107 3.6665 2.303 2.297 2.303 2.284 2.303 30,047,309 2.2944 1.38%
2017-10-19 0 3.630 3.630 3.640 3.630 3.770 15,146,881 56,012,023 3.6979 2.272 2.272 2.278 2.272 2.359 24,205,057 2.3141 -2.68%
2017-10-18 0 3.730 3.730 3.740 3.730 3.790 14,253,000 53,297,660 3.7394 2.334 2.334 2.340 2.334 2.372 22,776,615 2.3400 -0.80%
2017-10-17 0 3.760 3.750 3.760 3.750 3.780 14,098,114 53,012,482 3.7603 2.353 2.347 2.353 2.347 2.365 22,529,104 2.3531 -0.53%
2017-10-16 0 3.780 3.770 3.780 3.770 3.810 11,219,244 42,422,343 3.7812 2.365 2.359 2.365 2.359 2.384 17,928,605 2.3662 0.00%
2017-10-13 0 3.780 3.780 3.790 3.760 3.810 18,884,312 71,509,911 3.7867 2.365 2.365 2.372 2.353 2.384 30,177,556 2.3696 0.53%
2017-10-12 0 3.760 3.750 3.760 3.760 3.820 12,331,450 46,532,743 3.7735 2.353 2.347 2.353 2.353 2.390 19,705,935 2.3614 -1.31%
2017-10-11 0 3.810 3.800 3.810 3.780 3.880 37,945,955 144,718,354 3.8138 2.384 2.378 2.384 2.365 2.428 60,638,492 2.3866 1.06%
2017-10-10 0 3.770 3.760 3.770 3.760 3.810 13,063,000 49,208,546 3.7670 2.359 2.353 2.359 2.353 2.384 20,874,968 2.3573 -0.26%
2017-10-09 0 3.780 3.780 3.790 3.770 3.860 18,559,729 70,562,109 3.8019 2.365 2.365 2.372 2.359 2.415 29,658,865 2.3791 -2.33%
2017-10-06 0 3.870 3.860 3.870 3.850 3.980 14,524,957 56,776,651 3.9089 2.422 2.415 2.422 2.409 2.491 23,211,209 2.4461 1.04%
2017-10-04 0 3.830 3.820 3.830 3.760 3.860 28,772,650 109,531,595 3.8068 2.397 2.390 2.397 2.353 2.415 45,979,343 2.3822 1.59%
2017-10-03 0 3.770 3.760 3.770 3.700 3.850 14,590,280 55,018,519 3.7709 2.359 2.353 2.359 2.315 2.409 23,315,596 2.3597 2.17%
2017-09-29 0 3.690 3.680 3.690 3.660 3.720 10,882,000 40,098,270 3.6848 2.309 2.303 2.309 2.290 2.328 17,389,681 2.3059 -0.27%
2017-09-28 0 3.700 3.700 3.710 3.700 3.740 9,077,203 33,693,230 3.7119 2.315 2.315 2.322 2.315 2.340 14,505,575 2.3228 -1.33%
2017-09-27 0 3.750 3.750 3.760 3.730 3.770 15,135,747 56,858,833 3.7566 2.347 2.347 2.353 2.334 2.359 24,187,265 2.3508 -0.27%
2017-09-26 0 3.760 3.760 3.770 3.700 3.790 9,601,920 36,080,877 3.7577 2.353 2.353 2.359 2.315 2.372 15,344,085 2.3515 0.80%
2017-09-25 0 3.730 3.720 3.730 3.680 3.840 30,651,180 114,119,897 3.7232 2.334 2.328 2.334 2.303 2.403 48,981,277 2.3299 -2.86%
2017-09-22 0 3.840 3.830 3.840 3.810 3.910 22,951,040 88,022,432 3.8352 2.403 2.397 2.403 2.384 2.447 36,676,279 2.4000 -2.04%
2017-09-21 0 3.920 3.910 3.920 3.900 3.960 11,200,549 43,960,154 3.9248 2.453 2.447 2.453 2.441 2.478 17,898,730 2.4560 -0.25%
2017-09-20 0 3.930 3.920 3.930 3.890 3.950 11,459,429 44,998,566 3.9268 2.459 2.453 2.459 2.434 2.472 18,312,426 2.4573 0.77%
2017-09-19 0 3.900 3.890 3.900 3.880 3.940 11,399,217 44,522,179 3.9057 2.441 2.434 2.441 2.428 2.466 18,216,206 2.4441 -0.76%
2017-09-18 0 3.930 3.920 3.930 3.890 3.970 17,586,932 69,065,053 3.9271 2.459 2.453 2.459 2.434 2.484 28,104,314 2.4575 0.26%
2017-09-15 0 3.920 3.910 3.920 3.860 3.970 18,604,000 72,443,230 3.8940 2.453 2.447 2.453 2.415 2.484 29,729,611 2.4367 -1.01%
2017-09-14 0 3.960 3.950 3.960 3.950 4.080 16,360,916 65,313,354 3.9920 2.478 2.472 2.478 2.472 2.553 26,145,113 2.4981 -2.46%
2017-09-13 0 4.060 4.050 4.060 3.980 4.070 23,529,793 94,963,268 4.0359 2.541 2.534 2.541 2.491 2.547 37,601,140 2.5255 2.01%
2017-09-12 0 3.980 3.980 3.990 3.890 3.990 25,254,727 100,066,728 3.9623 2.491 2.491 2.497 2.434 2.497 40,357,623 2.4795 2.84%
2017-09-11 0 3.870 3.870 3.880 3.840 3.900 9,913,920 38,385,014 3.8718 2.422 2.422 2.428 2.403 2.441 15,842,668 2.4229 0.52%
2017-09-08 0 3.850 3.850 3.860 3.850 3.910 13,366,518 51,714,996 3.8690 2.409 2.409 2.415 2.409 2.447 21,359,997 2.4211 -0.26%
2017-09-07 0 3.860 3.850 3.860 3.830 3.910 15,522,000 60,095,545 3.8716 2.415 2.409 2.415 2.397 2.447 24,804,506 2.4228 0.00%
2017-09-06 0 3.860 3.860 3.870 3.860 3.940 17,539,602 68,186,135 3.8876 2.415 2.415 2.422 2.415 2.466 28,028,679 2.4327 -1.28%
2017-09-05 0 3.910 3.900 3.910 3.900 3.970 9,805,000 38,505,950 3.9272 2.447 2.441 2.447 2.441 2.484 15,668,611 2.4575 -0.76%
2017-09-04 0 3.940 3.930 3.940 3.930 4.060 22,986,012 91,447,201 3.9784 2.466 2.459 2.466 2.459 2.541 36,732,165 2.4896 -2.23%
2017-09-01 0 4.030 4.030 4.040 3.970 4.130 33,072,196 134,162,487 4.0567 2.522 2.522 2.528 2.484 2.584 52,850,115 2.5385 2.28%
2017-08-31 0 3.940 3.930 3.940 3.920 4.030 9,480,599 37,444,459 3.9496 2.466 2.459 2.466 2.453 2.522 15,150,211 2.4715 -0.76%
2017-08-30 0 3.970 3.960 3.970 3.860 4.030 29,146,000 115,759,383 3.9717 2.484 2.478 2.484 2.415 2.522 46,575,965 2.4854 3.12%
2017-08-29 0 3.850 3.850 3.860 3.850 3.900 13,683,000 52,955,170 3.8701 2.409 2.409 2.415 2.409 2.441 21,865,742 2.4218 -1.03%
2017-08-28 0 3.890 3.880 3.890 3.840 3.910 20,939,354 81,265,945 3.8810 2.434 2.428 2.434 2.403 2.447 33,461,560 2.4286 0.52%
2017-08-25 0 3.870 3.860 3.870 3.830 3.890 25,784,512 99,743,426 3.8683 2.422 2.415 2.422 2.397 2.434 41,204,231 2.4207 1.57%
2017-08-24 0 3.810 3.810 3.820 3.810 3.910 28,193,067 108,283,091 3.8408 2.384 2.384 2.390 2.384 2.447 45,053,157 2.4035 -1.55%
2017-08-22 0 3.870 3.870 3.880 3.830 3.900 23,835,050 92,194,961 3.8680 2.422 2.422 2.428 2.397 2.441 38,088,947 2.4205 1.04%
2017-08-21 0 3.830 3.820 3.830 3.820 3.860 18,882,920 72,539,335 3.8415 2.397 2.390 2.397 2.390 2.415 30,175,332 2.4039 0.26%
2017-08-18 0 3.820 3.820 3.830 3.800 3.870 12,290,000 46,989,570 3.8234 2.390 2.390 2.397 2.378 2.422 19,639,697 2.3926 -1.04%
2017-08-17 0 3.860 3.860 3.870 3.830 3.900 15,543,690 59,939,164 3.8562 2.415 2.415 2.422 2.397 2.441 24,839,167 2.4131 1.31%
2017-08-16 0 3.810 3.810 3.820 3.800 3.870 11,689,024 44,622,170 3.8174 2.384 2.384 2.390 2.378 2.422 18,679,324 2.3889 -0.26%
2017-08-15 0 3.820 3.820 3.830 3.820 3.920 24,864,280 95,582,911 3.8442 2.390 2.390 2.397 2.390 2.453 39,733,680 2.4056 -2.30%
2017-08-14 0 3.910 3.910 3.920 3.840 3.940 26,253,120 102,106,983 3.8893 2.447 2.447 2.453 2.403 2.466 41,953,078 2.4338 0.51%
2017-08-11 0 3.890 3.880 3.890 3.840 4.080 34,438,906 135,064,834 3.9219 2.434 2.428 2.434 2.403 2.553 55,034,148 2.4542 -5.35%
2017-08-10 0 4.110 4.110 4.120 4.070 4.250 27,079,675 111,898,493 4.1322 2.572 2.572 2.578 2.547 2.660 43,273,931 2.5858 -2.61%
2017-08-09 0 4.220 4.220 4.230 4.060 4.270 46,472,687 194,469,651 4.1846 2.641 2.641 2.647 2.541 2.672 74,264,401 2.6186 2.93%
2017-08-08 0 4.100 4.100 4.110 4.090 4.220 25,681,453 106,457,353 4.1453 2.566 2.566 2.572 2.559 2.641 41,039,541 2.5940 -1.44%
2017-08-07 0 4.160 4.160 4.170 4.080 4.220 30,578,900 126,578,297 4.1394 2.603 2.603 2.609 2.553 2.641 48,865,772 2.5903 -0.95%
2017-08-04 0 4.200 4.180 4.200 3.920 4.260 104,840,226 437,838,010 4.1762 2.628 2.616 2.628 2.453 2.666 167,537,045 2.6134 7.42%
2017-08-03 0 3.910 3.910 3.920 3.880 3.990 21,208,221 83,166,681 3.9214 2.447 2.447 2.453 2.428 2.497 33,891,215 2.4539 -1.51%
2017-08-02 0 3.970 3.960 3.970 3.830 4.000 34,828,111 137,051,167 3.9351 2.484 2.478 2.484 2.397 2.503 55,656,107 2.4625 3.39%
2017-08-01 0 3.840 3.830 3.840 3.790 3.920 30,155,943 116,016,541 3.8472 2.403 2.397 2.403 2.372 2.453 48,189,877 2.4075 -0.52%
2017-07-31 0 3.860 3.860 3.870 3.820 3.920 28,555,589 110,775,171 3.8793 2.415 2.415 2.422 2.390 2.453 45,632,475 2.4276 1.85%
2017-07-28 0 3.790 3.790 3.800 3.770 3.920 31,925,067 121,685,529 3.8116 2.372 2.372 2.378 2.359 2.453 51,016,977 2.3852 -2.07%
2017-07-27 0 3.870 3.860 3.870 3.810 3.970 22,181,385 85,761,519 3.8664 2.422 2.415 2.422 2.384 2.484 35,446,353 2.4195 -1.53%
2017-07-26 0 3.930 3.930 3.940 3.880 3.980 18,183,125 71,545,285 3.9347 2.459 2.459 2.466 2.428 2.491 29,057,044 2.4622 0.51%
2017-07-25 0 3.910 3.910 3.920 3.900 4.130 64,045,519 253,692,945 3.9611 2.447 2.447 2.453 2.441 2.584 102,346,183 2.4788 -3.93%
2017-07-24 0 4.070 4.070 4.080 4.040 4.220 18,843,390 77,373,084 4.1061 2.547 2.547 2.553 2.528 2.641 30,112,162 2.5695 -1.21%
2017-07-21 0 4.120 4.120 4.130 4.080 4.180 21,119,528 87,002,827 4.1195 2.578 2.578 2.584 2.553 2.616 33,749,482 2.5779 -0.72%
2017-07-20 0 4.150 4.140 4.150 4.090 4.210 32,158,135 132,891,790 4.1324 2.597 2.591 2.597 2.559 2.635 51,389,425 2.5860 -0.72%
2017-07-19 0 4.180 4.180 4.190 3.990 4.270 59,090,911 245,560,829 4.1556 2.616 2.616 2.622 2.497 2.672 94,428,608 2.6005 5.03%
2017-07-18 0 3.980 3.980 3.990 3.910 4.020 22,381,913 88,995,282 3.9762 2.491 2.491 2.497 2.447 2.516 35,766,802 2.4882 1.53%
2017-07-17 0 3.920 3.920 3.930 3.850 4.030 48,898,626 193,320,756 3.9535 2.453 2.453 2.459 2.409 2.522 78,141,107 2.4740 0.51%
2017-07-14 0 3.900 3.890 3.900 3.750 3.920 47,717,109 184,709,716 3.8709 2.441 2.434 2.441 2.347 2.453 76,253,016 2.4223 4.28%
2017-07-13 0 3.740 3.740 3.750 3.670 3.800 30,813,586 115,300,444 3.7419 2.340 2.340 2.347 2.297 2.378 49,240,805 2.3416 1.63%
2017-07-12 0 3.680 3.680 3.690 3.620 3.720 15,868,036 58,136,194 3.6637 2.303 2.303 2.309 2.265 2.328 25,357,479 2.2927 -0.54%
2017-07-11 0 3.700 3.690 3.700 3.690 3.770 16,605,936 62,055,561 3.7370 2.315 2.309 2.315 2.309 2.359 26,536,660 2.3385 -0.80%
2017-07-10 0 3.730 3.730 3.740 3.720 3.770 7,429,747 27,842,863 3.7475 2.334 2.334 2.340 2.328 2.359 11,872,903 2.3451 -0.27%
2017-07-07 0 3.740 3.730 3.740 3.670 3.750 8,670,515 32,180,074 3.7114 2.340 2.334 2.340 2.297 2.347 13,855,678 2.3225 0.54%
2017-07-06 0 3.720 3.720 3.730 3.680 3.740 17,319,376 64,294,531 3.7123 2.328 2.328 2.334 2.303 2.340 27,676,753 2.3231 0.54%
2017-07-05 0 3.700 3.690 3.700 3.680 3.760 19,228,249 71,180,643 3.7019 2.315 2.309 2.315 2.303 2.353 30,727,175 2.3165 0.27%
2017-07-04 0 3.690 3.680 3.690 3.630 3.800 21,458,715 79,398,887 3.7001 2.309 2.303 2.309 2.272 2.378 34,291,510 2.3154 -2.38%
2017-07-03 0 3.780 3.770 3.780 3.740 3.800 13,076,601 49,366,978 3.7752 2.365 2.359 2.365 2.340 2.378 20,896,703 2.3624 0.00%
2017-06-30 0 3.780 3.760 3.780 3.710 3.800 29,234,030 110,280,650 3.7723 2.365 2.353 2.365 2.322 2.378 46,716,639 2.3606 0.53%
2017-06-29 0 3.760 3.760 3.770 3.730 3.800 18,230,134 68,770,060 3.7723 2.353 2.353 2.359 2.334 2.378 29,132,165 2.3606 0.80%
2017-06-28 0 3.730 3.720 3.730 3.680 3.770 20,564,116 76,560,851 3.7230 2.334 2.328 2.334 2.303 2.359 32,861,921 2.3298 0.12%
2017-06-27 0 3.770 3.770 3.780 3.740 3.800 12,091,722 45,550,191 3.7671 2.331 2.331 2.337 2.313 2.350 19,554,394 2.3294 0.00%
2017-06-26 0 3.770 3.770 3.780 3.730 3.850 11,868,132 44,983,485 3.7903 2.331 2.331 2.337 2.306 2.381 19,192,810 2.3438 0.00%
2017-06-23 0 3.770 3.760 3.770 3.720 3.770 9,657,734 36,281,264 3.7567 2.331 2.325 2.331 2.300 2.331 15,618,217 2.3230 0.27%
2017-06-22 0 3.760 3.760 3.770 3.710 3.790 10,975,125 41,278,642 3.7611 2.325 2.325 2.331 2.294 2.344 17,748,665 2.3257 0.27%
2017-06-21 0 3.750 3.750 3.760 3.690 3.790 15,690,467 58,765,479 3.7453 2.319 2.319 2.325 2.282 2.344 25,374,184 2.3160 0.00%
2017-06-20 0 3.750 3.740 3.750 3.710 3.830 12,275,226 46,094,754 3.7551 2.319 2.313 2.319 2.294 2.368 19,851,151 2.3220 -1.06%
2017-06-19 0 3.790 3.780 3.790 3.650 3.830 24,656,939 93,104,190 3.7760 2.344 2.337 2.344 2.257 2.368 39,874,511 2.3349 2.99%
2017-06-16 0 3.680 3.660 3.680 3.630 3.680 14,491,000 53,054,165 3.6612 2.276 2.263 2.276 2.245 2.276 23,434,439 2.2639 0.00%
2017-06-15 0 3.680 3.670 3.680 3.600 3.710 16,185,137 59,062,516 3.6492 2.276 2.269 2.276 2.226 2.294 26,174,150 2.2565 -0.54%
2017-06-14 0 3.700 3.690 3.700 3.530 3.720 57,750,880 211,993,001 3.6708 2.288 2.282 2.288 2.183 2.300 93,393,105 2.2699 5.71%
2017-06-13 0 3.500 3.500 3.510 3.370 3.550 37,814,583 132,386,323 3.5009 2.164 2.164 2.170 2.084 2.195 61,152,684 2.1648 3.55%
2017-06-12 0 3.380 3.380 3.390 3.360 3.410 6,942,000 23,443,220 3.3770 2.090 2.090 2.096 2.078 2.109 11,226,408 2.0882 -0.88%
2017-06-09 0 3.410 3.410 3.420 3.370 3.450 9,916,085 33,731,349 3.4017 2.109 2.109 2.115 2.084 2.133 16,036,015 2.1035 -0.87%
2017-06-08 0 3.440 3.430 3.440 3.410 3.460 5,803,053 19,960,522 3.4397 2.127 2.121 2.127 2.109 2.140 9,384,535 2.1270 0.00%
2017-06-07 0 3.440 3.440 3.450 3.430 3.480 9,043,000 31,237,860 3.4544 2.127 2.127 2.133 2.121 2.152 14,624,086 2.1361 0.00%
2017-06-06 0 3.440 3.440 3.450 3.410 3.460 6,984,104 24,014,933 3.4385 2.127 2.127 2.133 2.109 2.140 11,294,497 2.1263 0.00%
2017-06-05 0 3.440 3.440 3.450 3.390 3.490 15,058,369 52,032,606 3.4554 2.127 2.127 2.133 2.096 2.158 24,351,972 2.1367 1.78%
2017-06-02 0 3.380 3.380 3.390 3.350 3.400 6,366,995 21,547,378 3.3842 2.090 2.090 2.096 2.072 2.102 10,296,526 2.0927 0.60%
2017-06-01 0 3.360 3.350 3.360 3.330 3.430 19,952,827 66,988,508 3.3573 2.078 2.072 2.078 2.059 2.121 32,267,153 2.0761 -1.75%
2017-05-31 0 3.420 3.410 3.420 3.400 3.470 12,021,864 41,271,476 3.4330 2.115 2.109 2.115 2.102 2.146 19,441,422 2.1229 -1.16%
2017-05-29 0 3.460 3.450 3.460 3.430 3.510 7,811,015 26,975,139 3.4535 2.140 2.133 2.140 2.121 2.170 12,631,755 2.1355 -1.14%
2017-05-26 0 3.500 3.470 3.500 3.460 3.520 4,952,901 17,247,631 3.4823 2.164 2.146 2.164 2.140 2.177 8,009,693 2.1533 0.86%
2017-05-25 0 3.470 3.460 3.470 3.440 3.520 9,385,958 32,665,135 3.4802 2.146 2.140 2.146 2.127 2.177 15,178,708 2.1520 0.29%
2017-05-24 0 3.460 3.450 3.460 3.430 3.490 7,251,767 25,072,288 3.4574 2.140 2.133 2.140 2.121 2.158 11,727,354 2.1379 -1.14%
2017-05-23 0 3.500 3.490 3.500 3.470 3.590 8,711,400 30,569,106 3.5091 2.164 2.158 2.164 2.146 2.220 14,087,832 2.1699 -2.51%
2017-05-22 0 3.590 3.590 3.600 3.470 3.600 16,556,314 58,620,562 3.5407 2.220 2.220 2.226 2.146 2.226 26,774,407 2.1894 3.16%
2017-05-19 0 3.480 3.470 3.480 3.440 3.490 4,558,452 15,813,151 3.4690 2.152 2.146 2.152 2.127 2.158 7,371,801 2.1451 0.87%
2017-05-18 0 3.450 3.440 3.450 3.430 3.470 7,066,006 24,369,975 3.4489 2.133 2.127 2.133 2.121 2.146 11,426,947 2.1327 -0.86%
2017-05-17 0 3.480 3.470 3.480 3.460 3.550 10,591,716 36,919,993 3.4857 2.152 2.146 2.152 2.140 2.195 17,128,626 2.1555 -1.97%
2017-05-16 0 3.550 3.530 3.550 3.470 3.550 12,252,528 43,103,016 3.5179 2.195 2.183 2.195 2.146 2.195 19,814,445 2.1753 2.31%
2017-05-15 0 3.470 3.460 3.470 3.420 3.530 15,348,549 52,880,260 3.4453 2.146 2.140 2.146 2.115 2.183 24,821,243 2.1304 -0.29%
2017-05-12 0 3.480 3.470 3.480 3.460 3.550 8,658,733 30,330,954 3.5029 2.152 2.146 2.152 2.140 2.195 14,002,660 2.1661 0.00%
2017-05-11 0 3.480 3.480 3.490 3.470 3.530 10,391,185 36,311,980 3.4945 2.152 2.152 2.158 2.146 2.183 16,804,333 2.1609 -0.85%
2017-05-10 0 3.510 3.500 3.510 3.480 3.630 11,150,000 39,379,505 3.5318 2.170 2.164 2.170 2.152 2.245 18,031,468 2.1839 -2.23%
2017-05-09 0 3.590 3.590 3.600 3.520 3.630 9,561,995 34,147,057 3.5711 2.220 2.220 2.226 2.177 2.245 15,463,390 2.2083 0.84%
2017-05-08 0 3.560 3.550 3.560 3.470 3.590 8,411,000 29,673,255 3.5279 2.201 2.195 2.201 2.146 2.220 13,602,033 2.1815 1.14%
2017-05-05 0 3.520 3.510 3.520 3.470 3.690 37,728,800 133,132,781 3.5287 2.177 2.170 2.177 2.146 2.282 61,013,958 2.1820 -4.86%
2017-05-04 0 3.700 3.690 3.700 3.660 3.740 14,910,195 55,145,801 3.6985 2.288 2.282 2.288 2.263 2.313 24,112,350 2.2870 -0.80%
2017-05-02 0 3.730 3.730 3.750 3.730 3.830 12,265,304 46,131,570 3.7611 2.306 2.306 2.319 2.306 2.368 19,835,106 2.3258 -1.32%
2017-04-28 0 3.780 3.780 3.790 3.770 3.840 15,347,648 58,464,042 3.8093 2.337 2.337 2.344 2.331 2.375 24,819,786 2.3555 0.00%
2017-04-27 0 3.780 3.770 3.780 3.760 3.830 10,657,730 40,324,888 3.7836 2.337 2.331 2.337 2.325 2.368 17,235,382 2.3397 -2.07%
2017-04-26 0 3.860 3.850 3.860 3.800 3.890 10,145,000 38,938,600 3.8382 2.387 2.381 2.387 2.350 2.405 16,406,210 2.3734 0.26%
2017-04-25 0 3.850 3.840 3.850 3.810 3.880 13,276,774 51,010,646 3.8421 2.381 2.375 2.381 2.356 2.399 21,470,827 2.3758 0.00%
2017-04-24 0 3.850 3.840 3.850 3.790 3.930 13,842,506 53,134,277 3.8385 2.381 2.375 2.381 2.344 2.430 22,385,713 2.3736 -1.28%
2017-04-21 0 3.900 3.890 3.900 3.860 3.950 11,060,705 43,104,326 3.8971 2.412 2.405 2.412 2.387 2.443 17,887,062 2.4098 -1.02%
2017-04-20 0 3.940 3.920 3.940 3.860 3.970 13,955,486 54,516,140 3.9064 2.436 2.424 2.436 2.387 2.455 22,568,421 2.4156 0.25%
2017-04-19 0 3.930 3.930 3.940 3.900 4.080 14,575,000 57,299,005 3.9313 2.430 2.430 2.436 2.412 2.523 23,570,282 2.4310 -1.50%
2017-04-18 0 3.990 3.990 4.000 3.980 4.110 8,772,532 35,291,675 4.0230 2.467 2.467 2.473 2.461 2.541 14,186,693 2.4877 -3.39%
2017-04-13 0 4.130 4.130 4.140 4.100 4.190 8,231,099 33,989,035 4.1293 2.554 2.554 2.560 2.535 2.591 13,311,103 2.5534 -1.20%
2017-04-12 0 4.180 4.170 4.180 4.070 4.200 11,202,715 46,745,247 4.1727 2.585 2.579 2.585 2.517 2.597 18,116,717 2.5802 1.70%
2017-04-11 0 4.110 4.110 4.120 4.020 4.290 21,657,823 89,858,016 4.1490 2.541 2.541 2.548 2.486 2.653 35,024,424 2.5656 -0.72%
2017-04-10 0 4.140 4.130 4.140 4.090 4.180 7,456,822 30,894,608 4.1431 2.560 2.554 2.560 2.529 2.585 12,058,964 2.5620 -0.48%
2017-04-07 0 4.160 4.150 4.160 4.090 4.170 15,185,737 62,863,468 4.1396 2.572 2.566 2.572 2.529 2.579 24,557,948 2.5598 2.21%
2017-04-06 0 4.070 4.060 4.070 4.050 4.100 6,045,067 24,600,189 4.0695 2.517 2.511 2.517 2.504 2.535 9,775,913 2.5164 -0.49%
2017-04-05 0 4.090 4.080 4.090 4.000 4.120 20,955,200 85,323,256 4.0717 2.529 2.523 2.529 2.473 2.548 33,888,162 2.5178 2.25%
2017-04-03 0 4.000 4.000 4.010 3.960 4.060 5,500,836 22,096,474 4.0169 2.473 2.473 2.480 2.449 2.511 8,895,798 2.4839 2.04%
2017-03-31 0 3.920 3.910 3.920 3.900 3.980 8,301,282 32,549,783 3.9211 2.424 2.418 2.424 2.412 2.461 13,424,601 2.4246 -1.26%
2017-03-30 0 3.970 3.960 3.970 3.960 4.040 4,778,426 18,998,656 3.9759 2.455 2.449 2.455 2.449 2.498 7,727,537 2.4586 -1.73%
2017-03-29 0 4.040 4.030 4.040 4.000 4.060 7,936,039 31,998,953 4.0321 2.498 2.492 2.498 2.473 2.511 12,833,940 2.4933 1.51%
2017-03-28 0 3.980 3.980 3.990 3.900 3.990 11,023,720 43,561,516 3.9516 2.461 2.461 2.467 2.412 2.467 17,827,251 2.4435 1.27%
2017-03-27 0 3.930 3.930 3.940 3.900 4.080 19,807,840 78,394,400 3.9577 2.430 2.430 2.436 2.412 2.523 32,032,684 2.4473 -3.44%
2017-03-24 0 4.070 4.060 4.070 4.020 4.090 12,753,557 51,654,407 4.0502 2.517 2.511 2.517 2.486 2.529 20,624,695 2.5045 0.49%
2017-03-23 0 4.050 4.050 4.060 4.010 4.080 25,541,173 103,238,696 4.0420 2.504 2.504 2.511 2.480 2.523 41,304,469 2.4995 -1.46%
2017-03-22 0 4.110 4.100 4.110 4.030 4.170 13,736,460 56,213,056 4.0923 2.541 2.535 2.541 2.492 2.579 22,214,218 2.5305 -1.91%
2017-03-21 0 4.190 4.180 4.190 4.150 4.240 11,275,817 47,274,949 4.1926 2.591 2.585 2.591 2.566 2.622 18,234,935 2.5925 0.24%
2017-03-20 0 4.180 4.170 4.180 4.170 4.320 44,128,620 186,389,563 4.2238 2.585 2.579 2.585 2.579 2.671 71,363,568 2.6118 3.98%
2017-03-17 0 4.020 4.020 4.030 4.020 4.090 19,874,797 80,372,124 4.0439 2.486 2.486 2.492 2.486 2.529 32,140,965 2.5006 0.00%
2017-03-16 0 4.020 4.010 4.020 3.910 4.040 15,284,081 60,998,251 3.9910 2.486 2.480 2.486 2.418 2.498 24,716,987 2.4679 3.34%
2017-03-15 0 3.890 3.880 3.890 3.860 3.970 10,149,474 39,617,679 3.9034 2.405 2.399 2.405 2.387 2.455 16,413,445 2.4137 -1.77%
2017-03-14 0 3.960 3.950 3.960 3.920 4.020 8,393,910 33,325,327 3.9702 2.449 2.443 2.449 2.424 2.486 13,574,396 2.4550 1.02%
2017-03-13 0 3.920 3.920 3.930 3.800 3.970 7,565,116 29,735,374 3.9306 2.424 2.424 2.430 2.350 2.455 12,234,094 2.4305 2.08%
2017-03-10 0 3.840 3.840 3.850 3.820 3.920 17,290,415 66,594,956 3.8516 2.375 2.375 2.381 2.362 2.424 27,961,575 2.3817 -2.29%
2017-03-09 0 3.930 3.920 3.930 3.900 4.040 10,128,713 39,931,910 3.9424 2.430 2.424 2.430 2.412 2.498 16,379,871 2.4379 -2.48%
2017-03-08 0 4.030 4.030 4.040 3.990 4.070 8,461,872 34,093,378 4.0291 2.492 2.492 2.498 2.467 2.517 13,684,302 2.4914 0.00%
2017-03-07 0 4.030 4.020 4.030 3.990 4.090 9,531,367 38,420,455 4.0309 2.492 2.486 2.492 2.467 2.529 15,413,860 2.4926 -1.23%
2017-03-06 0 4.080 4.070 4.080 3.990 4.080 5,732,084 23,169,848 4.0421 2.523 2.517 2.523 2.467 2.523 9,269,766 2.4995 2.51%
2017-03-03 0 3.980 3.980 4.000 3.970 4.100 10,282,656 41,150,633 4.0019 2.461 2.461 2.473 2.455 2.535 16,628,823 2.4747 -2.69%
2017-03-02 0 4.090 4.090 4.100 4.090 4.200 8,799,000 36,452,926 4.1428 2.529 2.529 2.535 2.529 2.597 14,229,496 2.5618 -0.49%
2017-03-01 0 4.110 4.100 4.110 4.070 4.130 5,361,310 21,952,652 4.0946 2.541 2.535 2.541 2.517 2.554 8,670,160 2.5320 0.00%
2017-02-28 0 4.110 4.110 4.120 4.080 4.140 6,417,666 26,348,964 4.1057 2.541 2.541 2.548 2.523 2.560 10,378,470 2.5388 0.24%
2017-02-27 0 4.100 4.090 4.100 4.070 4.180 9,504,273 39,091,403 4.1130 2.535 2.529 2.535 2.517 2.585 15,370,044 2.5434 -0.97%
2017-02-24 0 4.140 4.130 4.140 4.120 4.270 16,692,289 69,422,784 4.1590 2.560 2.554 2.560 2.548 2.640 26,994,302 2.5718 -3.27%
2017-02-23 0 4.280 4.270 4.280 4.240 4.340 14,425,407 62,022,230 4.2995 2.647 2.640 2.647 2.622 2.684 23,328,364 2.6587 -0.23%
2017-02-22 0 4.290 4.280 4.290 4.180 4.320 10,583,859 45,265,259 4.2768 2.653 2.647 2.653 2.585 2.671 17,115,920 2.6446 2.14%
2017-02-21 0 4.200 4.200 4.210 4.180 4.360 16,113,153 68,866,981 4.2740 2.597 2.597 2.603 2.585 2.696 26,057,739 2.6429 0.24%
2017-02-20 0 4.190 4.190 4.200 4.170 4.230 5,776,612 24,251,835 4.1983 2.591 2.591 2.597 2.579 2.616 9,341,775 2.5961 0.00%
2017-02-17 0 4.190 4.180 4.190 4.160 4.260 18,794,539 78,760,541 4.1906 2.591 2.585 2.591 2.572 2.634 30,394,002 2.5913 -2.33%
2017-02-16 0 4.290 4.280 4.290 4.200 4.330 23,972,905 102,433,239 4.2729 2.653 2.647 2.653 2.597 2.678 38,768,310 2.6422 0.94%
2017-02-15 0 4.250 4.240 4.250 4.100 4.310 42,765,438 181,249,706 4.2382 2.628 2.622 2.628 2.535 2.665 69,159,068 2.6208 3.66%
2017-02-14 0 4.100 4.090 4.100 4.080 4.140 9,656,172 39,648,305 4.1060 2.535 2.529 2.535 2.523 2.560 15,615,691 2.5390 -0.24%
2017-02-13 0 4.110 4.100 4.110 4.030 4.120 15,482,277 63,315,858 4.0896 2.541 2.535 2.541 2.492 2.548 25,037,504 2.5288 2.24%
2017-02-10 0 4.020 4.010 4.020 3.960 4.050 18,236,917 73,085,637 4.0076 2.486 2.480 2.486 2.449 2.504 29,492,231 2.4781 0.50%
2017-02-09 0 4.000 3.980 4.000 3.930 4.050 7,442,106 29,778,051 4.0013 2.473 2.461 2.473 2.430 2.504 12,035,165 2.4743 1.01%
2017-02-08 0 3.960 3.960 3.970 3.830 4.000 24,450,265 95,491,079 3.9055 2.449 2.449 2.455 2.368 2.473 39,540,283 2.4150 0.00%
2017-02-07 0 3.960 3.950 3.960 3.940 3.990 5,654,764 22,400,460 3.9613 2.449 2.443 2.449 2.436 2.467 9,144,726 2.4495 -0.75%
2017-02-06 0 3.990 3.980 3.990 3.940 4.150 16,667,000 66,504,125 3.9902 2.467 2.461 2.467 2.436 2.566 26,953,405 2.4674 -2.68%
2017-02-03 0 4.100 4.060 4.100 4.030 4.190 14,088,580 57,434,112 4.0766 2.535 2.511 2.535 2.492 2.591 22,783,657 2.5208 -2.15%
2017-02-02 0 4.190 4.190 4.200 4.060 4.250 16,479,212 68,771,188 4.1732 2.591 2.591 2.597 2.511 2.628 26,649,720 2.5806 2.95%
2017-02-01 0 4.070 4.050 4.070 3.950 4.100 13,228,990 53,268,469 4.0266 2.517 2.504 2.517 2.443 2.535 21,393,552 2.4899 0.00%
2017-01-27 0 4.070 4.070 4.100 4.040 4.110 3,664,000 14,948,548 4.0798 2.517 2.517 2.535 2.498 2.541 5,925,318 2.5228 -1.45%
2017-01-26 0 4.130 4.120 4.130 4.110 4.160 7,711,708 31,903,831 4.1371 2.554 2.548 2.554 2.541 2.572 12,471,158 2.5582 0.00%
2017-01-25 0 4.130 4.120 4.130 4.050 4.170 17,077,000 70,294,745 4.1163 2.554 2.548 2.554 2.504 2.579 27,616,446 2.5454 0.24%
2017-01-24 0 4.120 4.100 4.120 3.870 4.150 32,099,216 130,562,064 4.0675 2.548 2.535 2.548 2.393 2.566 51,909,953 2.5152 6.46%
2017-01-23 0 3.870 3.870 3.880 3.860 3.930 14,276,981 55,641,862 3.8973 2.393 2.393 2.399 2.387 2.430 23,088,334 2.4100 1.84%
2017-01-20 0 3.800 3.800 3.820 3.770 3.850 4,507,568 17,109,505 3.7957 2.350 2.350 2.362 2.331 2.381 7,289,513 2.3471 -1.04%
2017-01-19 0 3.840 3.830 3.840 3.780 3.860 6,875,444 26,223,269 3.8140 2.375 2.368 2.375 2.337 2.387 11,118,775 2.3585 0.00%
2017-01-18 0 3.840 3.830 3.840 3.830 3.900 5,163,000 19,924,575 3.8591 2.375 2.368 2.375 2.368 2.412 8,349,459 2.3863 0.26%
2017-01-17 0 3.830 3.820 3.830 3.820 3.890 4,223,588 16,223,288 3.8411 2.368 2.362 2.368 2.362 2.405 6,830,268 2.3752 -0.52%
2017-01-16 0 3.850 3.850 3.860 3.820 3.950 8,842,855 34,209,454 3.8686 2.381 2.381 2.387 2.362 2.443 14,300,417 2.3922 -2.28%
2017-01-13 0 3.940 3.920 3.940 3.790 3.940 9,239,502 35,985,335 3.8947 2.436 2.424 2.436 2.344 2.436 14,941,864 2.4084 3.68%
2017-01-12 0 3.800 3.800 3.810 3.790 3.930 7,163,642 27,442,346 3.8308 2.350 2.350 2.356 2.344 2.430 11,584,841 2.3688 -2.81%
2017-01-11 0 3.910 3.900 3.910 3.830 3.930 9,777,004 38,038,204 3.8906 2.418 2.412 2.418 2.368 2.430 15,811,097 2.4058 2.09%
2017-01-10 0 3.830 3.830 3.840 3.750 3.860 5,303,201 20,196,250 3.8083 2.368 2.368 2.375 2.319 2.387 8,576,188 2.3549 1.59%
2017-01-09 0 3.770 3.760 3.770 3.750 3.850 3,318,500 12,538,984 3.7785 2.331 2.325 2.331 2.319 2.381 5,366,585 2.3365 -0.53%
2017-01-06 0 3.790 3.780 3.790 3.770 3.930 8,955,800 34,297,594 3.8297 2.344 2.337 2.344 2.331 2.430 14,483,069 2.3681 -2.57%
2017-01-05 0 3.890 3.880 3.890 3.730 3.910 13,971,415 53,729,798 3.8457 2.405 2.399 2.405 2.306 2.418 22,594,181 2.3780 3.46%
2017-01-04 0 3.760 3.760 3.770 3.710 3.790 8,150,796 30,667,011 3.7625 2.325 2.325 2.331 2.294 2.344 13,181,239 2.3266 1.08%
2017-01-03 0 3.720 3.700 3.720 3.660 3.750 5,787,000 21,482,975 3.7123 2.300 2.288 2.300 2.263 2.319 9,358,574 2.2955 1.09%
2016-12-30 0 3.680 3.660 3.680 3.620 3.720 8,562,568 31,546,160 3.6842 2.276 2.263 2.276 2.238 2.300 13,847,145 2.2782 2.22%
2016-12-29 0 3.600 3.590 3.600 3.550 3.620 6,089,508 21,868,909 3.5912 2.226 2.220 2.226 2.195 2.238 9,847,782 2.2207 1.41%
2016-12-28 0 3.550 3.550 3.560 3.540 3.610 7,050,769 25,109,963 3.5613 2.195 2.195 2.201 2.189 2.232 11,402,306 2.2022 0.28%
2016-12-23 0 3.540 3.540 3.550 3.520 3.650 13,667,018 48,458,953 3.5457 2.189 2.189 2.195 2.177 2.257 22,101,918 2.1925 -1.94%
2016-12-22 0 3.610 3.610 3.630 3.600 3.690 10,444,750 37,885,025 3.6272 2.232 2.232 2.245 2.226 2.282 16,890,957 2.2429 -2.43%
2016-12-21 0 3.700 3.690 3.710 3.660 3.760 6,488,600 24,032,963 3.7039 2.288 2.282 2.294 2.263 2.325 10,493,182 2.2903 0.00%
2016-12-20 0 3.700 3.690 3.700 3.680 3.770 9,724,444 36,105,848 3.7129 2.288 2.282 2.288 2.276 2.331 15,726,098 2.2959 -0.80%
2016-12-19 0 3.730 3.730 3.740 3.700 3.750 6,718,446 25,017,498 3.7237 2.306 2.306 2.313 2.288 2.319 10,864,883 2.3026 -0.53%
2016-12-16 0 3.750 3.740 3.750 3.730 3.810 13,041,256 48,920,070 3.7512 2.319 2.313 2.319 2.306 2.356 21,089,954 2.3196 0.00%
2016-12-15 0 3.750 3.740 3.750 3.740 3.870 14,771,340 55,610,090 3.7647 2.319 2.313 2.319 2.313 2.393 23,887,797 2.3280 -2.09%
2016-12-14 0 3.830 3.820 3.830 3.820 4.000 14,377,536 56,077,588 3.9004 2.368 2.362 2.368 2.362 2.473 23,250,948 2.4118 -1.54%
2016-12-13 0 3.890 3.890 3.900 3.800 3.940 14,058,938 54,582,547 3.8824 2.405 2.405 2.412 2.350 2.436 22,735,721 2.4007 1.04%
2016-12-12 0 3.850 3.850 3.860 3.840 3.970 18,684,000 72,396,662 3.8748 2.381 2.381 2.387 2.375 2.455 30,215,241 2.3960 -2.04%
2016-12-09 0 3.930 3.920 3.930 3.890 3.960 9,904,501 38,868,010 3.9243 2.430 2.424 2.430 2.405 2.449 16,017,281 2.4266 -0.25%
2016-12-08 0 3.940 3.930 3.940 3.900 3.990 20,236,215 80,008,621 3.9537 2.436 2.430 2.436 2.412 2.467 32,725,440 2.4448 1.55%
2016-12-07 0 3.880 3.870 3.880 3.840 3.950 10,995,000 42,883,615 3.9003 2.399 2.393 2.399 2.375 2.443 17,780,806 2.4118 1.57%
2016-12-06 0 3.820 3.820 3.830 3.810 3.880 11,858,200 45,649,643 3.8496 2.362 2.362 2.368 2.356 2.399 19,176,749 2.3805 1.06%
2016-12-05 0 3.780 3.780 3.790 3.770 3.890 24,136,403 92,482,843 3.8317 2.337 2.337 2.344 2.331 2.405 39,032,715 2.3694 -1.82%
2016-12-02 0 3.850 3.840 3.850 3.830 3.940 20,058,528 77,565,502 3.8670 2.381 2.375 2.381 2.368 2.436 32,438,089 2.3912 0.00%
2016-12-01 0 3.850 3.840 3.850 3.840 3.990 35,386,775 137,728,295 3.8921 2.381 2.375 2.381 2.375 2.467 57,226,501 2.4067 -1.53%
2016-11-30 0 3.910 3.910 3.920 3.910 4.070 21,764,520 86,112,699 3.9566 2.418 2.418 2.424 2.418 2.517 35,196,972 2.4466 -2.98%
2016-11-29 0 4.030 4.020 4.030 4.020 4.240 16,532,000 67,498,465 4.0829 2.492 2.486 2.492 2.486 2.622 26,735,087 2.5247 -3.82%
2016-11-28 0 4.190 4.180 4.190 4.160 4.240 16,280,700 68,343,563 4.1978 2.591 2.585 2.591 2.572 2.622 26,328,692 2.5958 0.48%
2016-11-25 0 4.170 4.160 4.170 4.110 4.180 5,916,000 24,572,880 4.1536 2.579 2.572 2.579 2.541 2.585 9,567,189 2.5685 0.24%
2016-11-24 0 4.160 4.150 4.160 4.110 4.200 8,665,000 36,083,920 4.1643 2.572 2.566 2.572 2.541 2.597 14,012,795 2.5751 0.73%
2016-11-23 0 4.130 4.130 4.140 4.120 4.280 11,081,839 46,564,415 4.2019 2.554 2.554 2.560 2.548 2.647 17,921,239 2.5983 -1.20%
2016-11-22 0 4.180 4.180 4.190 4.070 4.240 19,554,000 81,691,141 4.1777 2.585 2.585 2.591 2.517 2.622 31,622,181 2.5833 2.45%
2016-11-21 0 4.080 4.080 4.090 4.040 4.120 12,075,000 49,228,032 4.0769 2.523 2.523 2.529 2.498 2.548 19,527,352 2.5210 -0.24%
2016-11-18 0 4.090 4.070 4.090 3.980 4.160 25,591,450 103,090,984 4.0283 2.529 2.517 2.529 2.461 2.572 41,385,776 2.4910 -0.97%
2016-11-17 0 4.130 4.120 4.130 4.120 4.220 14,361,860 59,627,893 4.1518 2.554 2.548 2.554 2.548 2.609 23,225,598 2.5673 -1.20%
2016-11-16 0 4.180 4.170 4.180 4.150 4.260 9,715,000 40,859,803 4.2058 2.585 2.579 2.585 2.566 2.634 15,710,826 2.6007 -1.42%
2016-11-15 0 4.240 4.230 4.240 4.120 4.420 26,513,064 112,811,474 4.2549 2.622 2.616 2.622 2.548 2.733 42,876,184 2.6311 -3.20%
2016-11-14 0 4.380 4.380 4.390 4.280 4.440 20,995,000 92,020,580 4.3830 2.708 2.708 2.715 2.647 2.746 33,952,526 2.7103 0.69%
2016-11-11 0 4.350 4.350 4.360 4.200 4.450 28,938,833 125,925,448 4.3514 2.690 2.690 2.696 2.597 2.752 46,799,070 2.6908 0.69%
2016-11-10 0 4.320 4.310 4.320 4.250 4.410 14,518,642 63,034,281 4.3416 2.671 2.665 2.671 2.628 2.727 23,479,141 2.6847 3.35%
2016-11-09 0 4.180 4.170 4.180 4.000 4.330 37,019,823 153,943,564 4.1584 2.585 2.579 2.585 2.473 2.678 59,867,420 2.5714 -2.79%
2016-11-08 0 4.300 4.290 4.300 4.270 4.560 27,021,840 117,611,177 4.3524 2.659 2.653 2.659 2.640 2.820 43,698,962 2.6914 -4.44%
2016-11-07 0 4.500 4.500 4.510 4.400 4.530 19,639,294 88,161,043 4.4890 2.783 2.783 2.789 2.721 2.801 31,760,116 2.7758 2.27%
2016-11-04 0 4.400 4.390 4.400 4.350 4.450 11,263,540 49,738,191 4.4159 2.721 2.715 2.721 2.690 2.752 18,215,081 2.7306 0.92%
2016-11-03 0 4.360 4.360 4.380 4.320 4.480 19,169,405 84,038,304 4.3840 2.696 2.696 2.708 2.671 2.770 31,000,225 2.7109 -0.68%
2016-11-02 0 4.390 4.380 4.390 4.340 4.460 12,031,492 52,755,988 4.3848 2.715 2.708 2.715 2.684 2.758 19,456,992 2.7114 -0.68%
2016-11-01 0 4.420 4.420 4.430 4.400 4.650 32,578,000 146,138,931 4.4858 2.733 2.733 2.739 2.721 2.875 52,684,229 2.7739 0.45%
2016-10-31 0 4.400 4.390 4.400 4.330 4.500 14,536,905 64,040,201 4.4054 2.721 2.715 2.721 2.678 2.783 23,508,675 2.7241 -1.12%
2016-10-28 0 4.450 4.450 4.460 4.440 4.560 14,395,230 64,663,495 4.4920 2.752 2.752 2.758 2.746 2.820 23,279,563 2.7777 -0.22%
2016-10-27 0 4.460 4.460 4.470 4.410 4.710 31,346,109 140,805,169 4.4920 2.758 2.758 2.764 2.727 2.912 50,692,049 2.7777 -4.70%
2016-10-26 0 4.680 4.680 4.690 4.650 4.800 22,002,032 103,796,873 4.7176 2.894 2.894 2.900 2.875 2.968 35,581,070 2.9172 -1.27%
2016-10-25 0 4.740 4.740 4.750 4.730 4.880 34,621,350 165,177,851 4.7710 2.931 2.931 2.937 2.925 3.018 55,988,677 2.9502 -0.84%
2016-10-24 0 4.780 4.770 4.780 4.480 4.790 55,280,790 259,902,503 4.7015 2.956 2.950 2.956 2.770 2.962 89,398,544 2.9072 6.70%
2016-10-20 0 4.480 4.470 4.480 4.450 4.550 8,130,456 36,529,291 4.4929 2.770 2.764 2.770 2.752 2.814 13,148,346 2.7782 0.45%
2016-10-19 0 4.460 4.440 4.460 4.410 4.550 10,575,991 47,387,395 4.4807 2.758 2.746 2.758 2.727 2.814 17,103,196 2.7707 0.45%
2016-10-18 0 4.440 4.430 4.440 4.380 4.460 10,360,213 45,807,645 4.4215 2.746 2.739 2.746 2.708 2.758 16,754,246 2.7341 1.60%
2016-10-17 0 4.370 4.360 4.370 4.270 4.480 15,434,596 68,017,757 4.4068 2.702 2.696 2.702 2.640 2.770 24,960,396 2.7250 0.92%
2016-10-14 0 4.330 4.310 4.330 4.240 4.340 8,681,067 37,189,759 4.2840 2.678 2.665 2.678 2.622 2.684 14,038,778 2.6491 0.70%
2016-10-13 0 4.300 4.290 4.300 4.270 4.380 14,546,013 62,581,582 4.3023 2.659 2.653 2.659 2.640 2.708 23,523,405 2.6604 -0.23%
2016-10-12 0 4.310 4.300 4.310 4.250 4.360 11,525,377 49,381,744 4.2846 2.665 2.659 2.665 2.628 2.696 18,638,517 2.6494 -1.60%
2016-10-11 0 4.380 4.370 4.380 4.250 4.460 14,942,563 64,925,436 4.3450 2.708 2.702 2.708 2.628 2.758 24,164,694 2.6868 -0.45%
2016-10-07 0 4.400 4.390 4.400 4.360 4.520 23,068,635 102,187,064 4.4297 2.721 2.715 2.721 2.696 2.795 37,305,950 2.7392 0.00%
2016-10-06 0 4.400 4.390 4.400 4.340 4.510 22,372,628 98,740,141 4.4134 2.721 2.715 2.721 2.684 2.789 36,180,387 2.7291 2.56%
2016-10-05 0 4.290 4.280 4.290 4.180 4.340 18,298,057 78,450,871 4.2874 2.653 2.647 2.653 2.585 2.684 29,591,105 2.6512 1.66%
2016-10-04 0 4.220 4.210 4.220 4.110 4.280 11,085,000 46,757,570 4.2181 2.609 2.603 2.609 2.541 2.647 17,926,351 2.6083 2.43%
2016-10-03 0 4.120 4.110 4.120 4.110 4.340 16,512,216 68,834,393 4.1687 2.548 2.541 2.548 2.541 2.684 26,703,093 2.5778 -1.67%
2016-09-30 0 4.190 4.190 4.230 4.190 4.340 14,607,548 62,191,123 4.2575 2.591 2.591 2.616 2.591 2.684 23,622,917 2.6327 -2.56%
2016-09-29 0 4.300 4.290 4.300 4.030 4.310 35,342,527 149,450,337 4.2286 2.659 2.653 2.659 2.492 2.665 57,154,944 2.6148 7.50%
2016-09-28 0 4.000 3.990 4.000 3.900 4.020 7,590,973 30,029,847 3.9560 2.473 2.467 2.473 2.412 2.486 12,275,909 2.4462 0.50%
2016-09-27 0 3.980 3.980 3.990 3.920 4.040 7,465,772 29,742,724 3.9839 2.461 2.461 2.467 2.424 2.498 12,073,437 2.4635 -1.24%
2016-09-26 0 4.030 4.010 4.030 3.940 4.120 14,785,000 59,889,720 4.0507 2.492 2.480 2.492 2.436 2.548 23,909,888 2.5048 -1.71%
2016-09-23 0 4.100 4.080 4.100 4.030 4.120 11,382,860 46,324,941 4.0697 2.535 2.523 2.535 2.492 2.548 18,408,042 2.5166 0.74%
2016-09-22 0 4.070 4.050 4.070 4.010 4.090 12,439,466 50,473,595 4.0575 2.517 2.504 2.517 2.480 2.529 20,116,756 2.5090 2.01%
2016-09-21 0 3.990 3.990 4.000 3.950 4.040 11,222,375 44,971,543 4.0073 2.467 2.467 2.473 2.443 2.498 18,148,510 2.4780 -0.25%
2016-09-20 0 4.000 3.990 4.000 3.880 4.000 8,926,089 35,307,799 3.9556 2.473 2.467 2.473 2.399 2.473 14,435,021 2.4460 2.83%
2016-09-19 0 3.890 3.880 3.890 3.860 3.920 7,870,991 30,592,065 3.8867 2.405 2.399 2.405 2.387 2.424 12,728,746 2.4034 0.52%
2016-09-15 0 3.870 3.850 3.870 3.810 3.890 5,796,570 22,289,673 3.8453 2.393 2.381 2.393 2.356 2.405 9,374,051 2.3778 0.52%
2016-09-14 0 3.850 3.850 3.860 3.840 3.930 5,093,000 19,729,885 3.8739 2.381 2.381 2.387 2.375 2.430 8,236,257 2.3955 -0.52%
2016-09-13 0 3.870 3.850 3.870 3.830 3.970 7,344,695 28,614,455 3.8959 2.393 2.381 2.393 2.368 2.455 11,877,635 2.4091 -0.51%
2016-09-12 0 3.890 3.890 3.900 3.820 3.920 11,217,278 43,377,053 3.8670 2.405 2.405 2.412 2.362 2.424 18,140,268 2.3912 -1.27%
2016-09-09 0 3.940 3.940 3.960 3.900 4.060 17,822,167 71,156,763 3.9926 2.436 2.436 2.449 2.412 2.511 28,821,509 2.4689 -1.99%
2016-09-08 0 4.020 4.000 4.020 3.720 4.020 23,775,380 93,130,781 3.9171 2.486 2.473 2.486 2.300 2.486 38,448,878 2.4222 6.35%
2016-09-07 0 3.780 3.780 3.790 3.740 3.990 20,452,180 78,080,839 3.8177 2.337 2.337 2.344 2.313 2.467 33,074,692 2.3607 -4.30%
2016-09-06 0 3.950 3.940 3.950 3.860 3.980 8,227,922 32,473,821 3.9468 2.443 2.436 2.443 2.387 2.461 13,305,965 2.4405 1.80%
2016-09-05 0 3.880 3.880 3.890 3.880 3.990 7,523,552 29,578,644 3.9315 2.399 2.399 2.405 2.399 2.467 12,166,877 2.4311 -1.52%
2016-09-02 0 3.940 3.920 3.940 3.810 3.950 14,715,951 57,676,269 3.9193 2.436 2.424 2.436 2.356 2.443 23,798,224 2.4236 2.34%
2016-09-01 0 3.850 3.850 3.860 3.730 3.860 16,793,156 64,149,152 3.8200 2.381 2.381 2.387 2.306 2.387 27,157,421 2.3621 3.77%
2016-08-31 0 3.710 3.710 3.720 3.670 3.780 17,454,684 65,140,424 3.7320 2.294 2.294 2.300 2.269 2.337 28,227,226 2.3077 -0.27%
2016-08-30 0 3.720 3.720 3.740 3.550 3.760 18,784,070 68,666,299 3.6556 2.300 2.300 2.313 2.195 2.325 30,377,072 2.2605 3.91%
2016-08-29 0 3.580 3.570 3.580 3.530 3.620 9,876,620 35,224,375 3.5664 2.214 2.208 2.214 2.183 2.238 15,972,193 2.2054 0.56%
2016-08-26 0 3.560 3.560 3.570 3.530 3.610 15,080,139 53,827,125 3.5694 2.201 2.201 2.208 2.183 2.232 24,387,178 2.2072 -0.28%
2016-08-25 0 3.570 3.560 3.570 3.560 3.690 17,547,110 63,236,816 3.6038 2.208 2.201 2.208 2.201 2.282 28,376,695 2.2285 -4.03%
2016-08-24 0 3.720 3.680 3.720 3.640 3.740 10,952,008 40,267,817 3.6768 2.300 2.276 2.300 2.251 2.313 17,711,280 2.2736 0.00%
2016-08-23 0 3.720 3.720 3.730 3.640 3.730 23,544,280 86,661,219 3.6808 2.300 2.300 2.306 2.251 2.306 38,075,150 2.2761 3.05%
2016-08-22 0 3.610 3.600 3.610 3.470 3.610 19,473,280 69,579,306 3.5731 2.232 2.226 2.232 2.146 2.232 31,491,643 2.2095 1.40%
2016-08-19 0 3.560 3.550 3.560 3.490 3.740 45,537,033 161,539,224 3.5474 2.201 2.195 2.201 2.158 2.313 73,641,214 2.1936 -4.30%
2016-08-18 0 3.720 3.720 3.730 3.690 3.890 25,044,000 94,388,625 3.7689 2.300 2.300 2.306 2.282 2.405 40,500,455 2.3306 -3.38%
2016-08-17 0 3.850 3.830 3.850 3.800 3.950 24,777,000 95,193,890 3.8420 2.381 2.368 2.381 2.350 2.443 40,068,670 2.3758 -1.28%
2016-08-16 0 3.900 3.900 3.920 3.880 3.970 10,472,004 41,006,883 3.9159 2.412 2.412 2.424 2.399 2.455 16,935,031 2.4214 -0.26%
2016-08-15 0 3.910 3.910 3.920 3.900 4.020 16,247,974 63,743,033 3.9231 2.418 2.418 2.424 2.412 2.486 26,275,768 2.4259 -2.25%
2016-08-12 0 4.000 3.990 4.000 3.990 4.070 8,321,796 33,369,134 4.0098 2.473 2.467 2.473 2.467 2.517 13,457,775 2.4795 0.00%
2016-08-11 0 4.000 4.000 4.010 4.000 4.160 12,235,484 49,480,055 4.0440 2.473 2.473 2.480 2.473 2.572 19,786,882 2.5006 -3.85%
2016-08-10 0 4.160 4.130 4.160 4.100 4.190 10,834,580 44,874,203 4.1418 2.572 2.554 2.572 2.535 2.591 17,521,379 2.5611 0.73%
2016-08-09 0 4.130 4.110 4.130 4.090 4.200 6,695,511 27,676,163 4.1335 2.554 2.541 2.554 2.529 2.597 10,827,793 2.5560 -0.72%
2016-08-08 0 4.160 4.140 4.160 3.980 4.170 20,820,000 86,032,725 4.1322 2.572 2.560 2.572 2.461 2.579 33,669,521 2.5552 4.52%
2016-08-05 0 3.980 3.980 3.990 3.970 4.030 13,844,426 55,239,641 3.9900 2.461 2.461 2.467 2.455 2.492 22,388,818 2.4673 -0.50%
2016-08-04 0 4.000 3.990 4.010 3.950 4.040 4,860,049 19,396,293 3.9910 2.473 2.467 2.480 2.443 2.498 7,859,535 2.4679 -0.25%
2016-08-03 0 4.010 3.980 4.010 3.960 4.080 10,302,650 41,171,412 3.9962 2.480 2.461 2.480 2.449 2.523 16,661,157 2.4711 -3.84%
2016-08-01 0 4.170 4.150 4.170 4.090 4.200 8,306,480 34,541,040 4.1583 2.579 2.566 2.579 2.529 2.597 13,433,007 2.5714 1.96%
2016-07-29 0 4.090 4.080 4.090 3.880 4.120 16,955,123 69,026,703 4.0711 2.529 2.523 2.529 2.399 2.548 27,419,350 2.5174 2.76%
2016-07-28 0 3.980 3.960 3.980 3.910 3.990 7,744,000 30,645,801 3.9574 2.461 2.449 2.461 2.418 2.467 12,523,380 2.4471 0.76%
2016-07-27 0 3.950 3.940 3.950 3.930 4.100 11,969,000 47,869,215 3.9994 2.443 2.436 2.443 2.430 2.535 19,355,931 2.4731 -2.71%
2016-07-26 0 4.060 4.040 4.060 3.980 4.070 7,767,245 31,362,754 4.0378 2.511 2.498 2.511 2.461 2.517 12,560,971 2.4968 0.50%
2016-07-25 0 4.040 4.010 4.040 3.960 4.080 5,143,000 20,550,275 3.9958 2.498 2.480 2.498 2.449 2.523 8,317,115 2.4708 0.25%
2016-07-22 0 4.030 4.000 4.040 3.990 4.090 7,798,430 31,474,615 4.0360 2.492 2.473 2.498 2.467 2.529 12,611,402 2.4957 0.25%
2016-07-21 0 4.020 4.030 4.040 3.990 4.140 22,097,703 89,520,997 4.0511 2.486 2.492 2.498 2.467 2.560 35,735,786 2.5051 -0.50%
2016-07-20 0 4.040 4.030 4.040 3.970 4.280 39,575,000 162,088,746 4.0957 2.498 2.492 2.498 2.455 2.647 63,999,581 2.5327 -6.70%
2016-07-19 0 4.330 4.320 4.340 4.290 4.420 8,906,778 38,496,815 4.3222 2.678 2.671 2.684 2.653 2.733 14,403,792 2.6727 -1.37%
2016-07-18 0 4.390 4.390 4.420 4.350 4.520 12,016,064 52,889,604 4.4016 2.715 2.715 2.733 2.690 2.795 19,432,042 2.7218 -1.57%
2016-07-15 0 4.460 4.440 4.470 4.370 4.520 12,401,795 55,299,802 4.4590 2.758 2.746 2.764 2.702 2.795 20,055,835 2.7573 1.59%
2016-07-14 0 4.390 4.390 4.410 4.330 4.530 19,838,961 87,519,949 4.4115 2.715 2.715 2.727 2.678 2.801 32,083,012 2.7279 -3.09%
2016-07-13 0 4.530 4.530 4.540 4.370 4.560 20,921,730 93,546,707 4.4713 2.801 2.801 2.807 2.702 2.820 33,834,035 2.7649 0.00%
2016-07-12 0 4.530 4.510 4.540 4.350 4.580 54,082,096 241,776,920 4.4706 2.801 2.789 2.807 2.690 2.832 87,460,050 2.7644 7.35%
2016-07-11 0 4.220 4.200 4.220 4.080 4.250 13,054,370 54,673,899 4.1882 2.609 2.597 2.609 2.523 2.628 21,111,161 2.5898 3.43%
2016-07-08 0 4.080 4.060 4.080 4.010 4.150 8,320,175 33,639,242 4.0431 2.523 2.511 2.523 2.480 2.566 13,455,154 2.5001 0.49%
2016-07-07 0 4.060 4.060 4.070 4.020 4.150 10,810,949 44,106,593 4.0798 2.511 2.511 2.517 2.486 2.566 17,483,164 2.5228 1.25%
2016-07-06 0 4.010 4.020 4.030 3.960 4.100 12,924,955 51,900,747 4.0155 2.480 2.486 2.492 2.449 2.535 20,901,875 2.4831 -0.99%
2016-07-05 0 4.050 4.040 4.050 4.030 4.180 18,400,779 75,914,297 4.1256 2.504 2.498 2.504 2.492 2.585 29,757,224 2.5511 -2.41%
2016-07-04 0 4.150 4.140 4.150 3.940 4.220 20,255,705 83,995,204 4.1467 2.566 2.560 2.566 2.436 2.609 32,756,958 2.5642 2.98%
2016-06-30 0 4.030 4.030 4.060 4.020 4.150 8,674,726 35,310,621 4.0705 2.492 2.492 2.511 2.486 2.566 14,028,524 2.5171 -1.47%
2016-06-29 0 4.090 4.090 4.100 4.050 4.170 16,088,570 65,986,652 4.1015 2.529 2.529 2.535 2.504 2.579 26,017,985 2.5362 0.74%
2016-06-28 0 4.060 4.050 4.080 3.830 4.080 17,153,600 68,602,026 3.9993 2.511 2.504 2.523 2.368 2.523 27,740,321 2.4730 1.25%
2016-06-27 0 4.010 4.000 4.010 3.780 4.030 19,950,000 78,742,744 3.9470 2.480 2.473 2.480 2.337 2.492 32,262,581 2.4407 4.70%
2016-06-24 0 3.830 3.820 3.840 3.630 3.940 15,755,412 59,409,670 3.7707 2.368 2.362 2.375 2.245 2.436 25,479,211 2.3317 -1.54%
2016-06-23 0 3.890 3.890 3.900 3.890 3.960 20,507,048 80,330,333 3.9172 2.405 2.405 2.412 2.405 2.449 33,163,423 2.4223 -0.77%
2016-06-22 0 3.920 3.900 3.910 3.670 3.940 33,164,318 128,348,555 3.8701 2.424 2.412 2.418 2.269 2.436 53,632,406 2.3931 5.09%
2016-06-21 0 3.730 3.720 3.730 3.700 3.800 7,372,944 27,647,948 3.7499 2.306 2.300 2.306 2.288 2.350 11,923,318 2.3188 -1.32%
2016-06-20 0 3.780 3.760 3.780 3.620 3.780 16,031,000 59,837,390 3.7326 2.337 2.325 2.337 2.238 2.337 25,924,884 2.3081 4.13%
2016-06-17 0 3.630 3.630 3.640 3.450 3.680 36,912,086 132,003,481 3.5762 2.245 2.245 2.251 2.133 2.276 59,693,191 2.2114 4.61%
2016-06-16 0 3.470 3.450 3.470 3.350 3.510 9,554,787 32,654,228 3.4176 2.146 2.133 2.146 2.072 2.170 15,451,734 2.1133 -1.42%
2016-06-15 0 3.520 3.510 3.530 3.280 3.550 12,601,034 44,031,774 3.4943 2.177 2.170 2.183 2.028 2.195 20,378,039 2.1607 4.45%
2016-06-14 0 3.370 3.360 3.380 3.310 3.410 11,261,531 37,851,429 3.3611 2.084 2.078 2.090 2.047 2.109 18,211,832 2.0784 -0.88%
2016-06-13 0 3.400 3.400 3.410 3.280 3.430 11,557,305 39,197,834 3.3916 2.102 2.102 2.109 2.028 2.121 18,690,150 2.0972 -0.58%
2016-06-10 0 3.420 3.410 3.420 3.390 3.560 5,890,061 20,327,298 3.4511 2.115 2.109 2.115 2.096 2.201 9,525,242 2.1340 -3.93%
2016-06-08 0 3.560 3.560 3.580 3.520 3.660 14,036,578 49,848,976 3.5514 2.201 2.201 2.214 2.177 2.263 22,699,561 2.1960 -2.73%
2016-06-07 0 3.660 3.640 3.670 3.540 3.700 13,671,540 49,799,145 3.6425 2.263 2.251 2.269 2.189 2.288 22,109,231 2.2524 3.10%
2016-06-06 0 3.550 3.540 3.560 3.500 3.610 4,913,816 17,405,954 3.5422 2.195 2.189 2.201 2.164 2.232 7,946,486 2.1904 -0.28%
2016-06-03 0 3.560 3.550 3.560 3.460 3.580 9,402,269 33,187,830 3.5298 2.201 2.195 2.201 2.140 2.214 15,205,086 2.1827 2.01%
2016-06-02 0 3.490 3.460 3.480 3.350 3.500 7,702,769 26,574,791 3.4500 2.158 2.140 2.152 2.072 2.164 12,456,702 2.1334 2.35%
2016-06-01 0 3.410 3.400 3.410 3.340 3.550 14,698,769 50,005,917 3.4020 2.109 2.102 2.109 2.065 2.195 23,770,437 2.1037 -2.29%
2016-05-31 0 3.490 3.470 3.490 3.410 3.570 88,525,941 310,553,445 3.5081 2.158 2.146 2.158 2.109 2.208 143,161,671 2.1692 2.35%
2016-05-30 0 3.410 3.380 3.410 3.310 3.430 10,930,979 37,011,384 3.3859 2.109 2.090 2.109 2.047 2.121 17,677,273 2.0937 0.89%
2016-05-27 0 3.380 3.370 3.390 3.340 3.470 9,790,178 33,030,825 3.3739 2.090 2.084 2.096 2.065 2.146 15,832,401 2.0863 -1.74%
2016-05-26 0 3.440 3.430 3.440 3.350 3.490 21,572,600 74,444,662 3.4509 2.127 2.121 2.127 2.072 2.158 34,886,604 2.1339 3.93%
2016-05-25 0 3.310 3.330 3.340 3.100 3.370 20,360,000 67,189,080 3.3001 2.047 2.059 2.065 1.917 2.084 32,925,621 2.0406 9.24%
2016-05-24 0 3.030 3.020 3.050 2.980 3.060 6,173,645 18,669,172 3.0240 1.874 1.867 1.886 1.843 1.892 9,983,846 1.8699 -1.94%
2016-05-23 0 3.090 3.080 3.100 3.020 3.150 7,268,051 22,536,872 3.1008 1.911 1.905 1.917 1.867 1.948 11,753,688 1.9174 1.31%
2016-05-20 0 3.050 3.040 3.060 2.980 3.070 9,260,400 28,156,788 3.0406 1.886 1.880 1.892 1.843 1.898 14,975,659 1.8802 2.01%
2016-05-19 0 2.990 2.980 3.000 2.980 3.090 4,493,000 13,543,380 3.0143 1.849 1.843 1.855 1.843 1.911 7,265,954 1.8640 -2.61%
2016-05-18 0 3.070 3.070 3.100 3.000 3.110 8,154,015 24,998,197 3.0658 1.898 1.898 1.917 1.855 1.923 13,186,445 1.8957 -1.60%
2016-05-17 0 3.120 3.110 3.120 2.980 3.120 10,388,000 31,758,750 3.0573 1.929 1.923 1.929 1.843 1.929 16,799,182 1.8905 4.35%
2016-05-16 0 2.990 2.990 3.010 2.920 3.080 17,204,375 51,687,688 3.0043 1.849 1.849 1.861 1.806 1.905 27,822,433 1.8578 0.00%
2016-05-13 0 2.990 2.980 2.990 2.980 3.180 8,765,882 26,327,457 3.0034 1.849 1.843 1.849 1.843 1.966 14,175,939 1.8572 -4.17%
2016-05-12 0 3.120 3.110 3.120 3.110 3.190 4,645,691 14,580,861 3.1386 1.929 1.923 1.929 1.923 1.973 7,512,881 1.9408 -1.58%
2016-05-11 0 3.170 3.170 3.180 3.150 3.250 5,439,390 17,340,473 3.1879 1.960 1.960 1.966 1.948 2.010 8,796,429 1.9713 -0.31%
2016-05-10 0 3.180 3.170 3.180 3.120 3.210 10,420,000 32,929,960 3.1603 1.966 1.960 1.966 1.929 1.985 16,850,932 1.9542 -0.31%
2016-05-09 0 3.190 3.180 3.200 3.170 3.330 10,019,000 32,061,509 3.2001 1.973 1.966 1.979 1.960 2.059 16,202,446 1.9788 -3.63%
2016-05-06 0 3.310 3.290 3.300 3.290 3.490 7,807,160 26,067,181 3.3389 2.047 2.034 2.041 2.034 2.158 12,625,520 2.0646 -2.93%
2016-05-05 0 3.410 3.400 3.410 3.370 3.490 8,210,000 27,952,605 3.4047 2.109 2.102 2.109 2.084 2.158 13,276,982 2.1053 -2.01%
2016-05-04 0 3.480 3.480 3.490 3.430 3.620 12,305,461 42,850,053 3.4822 2.152 2.152 2.158 2.121 2.238 19,900,047 2.1533 -2.79%
2016-05-03 0 3.580 3.570 3.590 3.560 3.720 6,232,000 22,579,075 3.6231 2.214 2.208 2.220 2.201 2.300 10,078,216 2.2404 -2.72%
2016-04-29 0 3.680 3.660 3.690 3.600 3.690 4,113,900 14,970,166 3.6389 2.276 2.263 2.282 2.226 2.282 6,652,884 2.2502 -0.27%
2016-04-28 0 3.690 3.680 3.690 3.620 3.780 6,934,678 25,551,392 3.6846 2.282 2.276 2.282 2.238 2.337 11,214,567 2.2784 -0.27%
2016-04-27 0 3.700 3.680 3.700 3.630 3.710 6,864,099 25,230,445 3.6757 2.288 2.276 2.288 2.245 2.294 11,100,429 2.2729 0.54%
2016-04-26 0 3.680 3.680 3.690 3.610 3.720 5,944,043 21,864,898 3.6785 2.276 2.276 2.282 2.232 2.300 9,612,540 2.2746 0.27%
2016-04-25 0 3.670 3.670 3.680 3.600 3.700 4,789,352 17,494,413 3.6528 2.269 2.269 2.276 2.226 2.288 7,745,206 2.2587 0.82%
2016-04-22 0 3.640 3.630 3.650 3.580 3.690 8,849,047 32,099,240 3.6274 2.251 2.245 2.257 2.214 2.282 14,310,431 2.2431 -1.89%
2016-04-21 0 3.710 3.690 3.710 3.610 3.750 8,153,868 30,142,844 3.6968 2.294 2.282 2.294 2.232 2.319 13,186,207 2.2859 3.34%
2016-04-20 0 3.590 3.570 3.590 3.510 3.770 10,417,775 37,541,135 3.6036 2.220 2.208 2.220 2.170 2.331 16,847,334 2.2283 -4.27%
2016-04-19 0 3.750 3.740 3.750 3.650 3.770 9,627,743 35,710,895 3.7092 2.319 2.313 2.319 2.257 2.331 15,569,716 2.2936 3.88%
2016-04-18 0 3.610 3.590 3.600 3.530 3.730 9,358,182 33,499,544 3.5797 2.232 2.220 2.226 2.183 2.306 15,133,790 2.2136 -3.73%
2016-04-15 0 3.750 3.740 3.760 3.620 3.790 10,763,762 39,757,260 3.6936 2.319 2.313 2.325 2.238 2.344 17,406,854 2.2840 0.27%
2016-04-14 0 3.740 3.720 3.740 3.690 3.950 27,375,746 103,434,448 3.7783 2.313 2.300 2.313 2.282 2.443 44,271,289 2.3364 2.75%
2016-04-13 0 3.640 3.630 3.650 3.470 3.670 19,474,901 70,287,947 3.6092 2.251 2.245 2.257 2.146 2.269 31,494,264 2.2318 5.81%
2016-04-12 0 3.440 3.430 3.440 3.360 3.460 7,595,921 25,952,587 3.4166 2.127 2.121 2.127 2.078 2.140 12,283,911 2.1127 1.18%
2016-04-11 0 3.400 3.390 3.410 3.180 3.440 12,475,149 41,688,635 3.3417 2.102 2.096 2.109 1.966 2.127 20,174,461 2.0664 6.25%
2016-04-08 0 3.200 3.180 3.200 3.160 3.230 4,723,400 15,114,286 3.1999 1.979 1.966 1.979 1.954 1.997 7,638,550 1.9787 -0.31%
2016-04-07 0 3.210 3.190 3.220 3.150 3.290 10,649,150 34,128,645 3.2048 1.985 1.973 1.991 1.948 2.034 17,221,507 1.9817 -0.62%
2016-04-06 0 3.230 3.210 3.230 3.150 3.310 11,047,941 35,506,300 3.2138 1.997 1.985 1.997 1.948 2.047 17,866,421 1.9873 1.25%
2016-04-05 0 3.190 3.170 3.180 3.080 3.200 7,899,552 24,857,315 3.1467 1.973 1.960 1.966 1.905 1.979 12,774,934 1.9458 0.31%
2016-04-01 0 3.180 3.170 3.200 3.120 3.210 8,333,300 26,384,840 3.1662 1.966 1.960 1.979 1.929 1.985 13,476,379 1.9579 -1.24%
2016-03-31 0 3.220 3.220 3.230 3.190 3.260 7,717,631 24,837,630 3.2183 1.991 1.991 1.997 1.973 2.016 12,480,737 1.9901 -1.23%
2016-03-30 0 3.260 3.260 3.270 3.190 3.280 4,839,797 15,700,876 3.2441 2.016 2.016 2.022 1.973 2.028 7,826,784 2.0060 0.62%
2016-03-29 0 3.240 3.220 3.240 3.160 3.280 4,763,340 15,343,369 3.2211 2.003 1.991 2.003 1.954 2.028 7,703,140 1.9918 -1.22%
2016-03-24 0 3.280 3.270 3.290 3.220 3.320 7,198,000 23,578,030 3.2756 2.028 2.022 2.034 1.991 2.053 11,640,404 2.0255 -1.50%
2016-03-23 0 3.330 3.300 3.340 3.220 3.340 11,472,751 37,409,299 3.2607 2.059 2.041 2.065 1.991 2.065 18,553,411 2.0163 0.30%
2016-03-22 0 3.320 3.300 3.350 3.280 3.400 10,694,546 35,539,157 3.3231 2.053 2.041 2.072 2.028 2.102 17,294,920 2.0549 -2.06%
2016-03-21 0 3.390 3.380 3.400 3.350 3.430 48,581,319 162,669,710 3.3484 2.096 2.090 2.102 2.072 2.121 78,564,348 2.0705 1.80%
2016-03-18 0 3.330 3.330 3.370 3.160 3.400 34,565,996 114,120,752 3.3015 2.059 2.059 2.084 1.954 2.102 55,899,160 2.0415 4.06%
2016-03-17 0 3.200 3.190 3.210 3.100 3.210 12,643,387 40,030,821 3.1661 1.979 1.973 1.985 1.917 1.985 20,446,531 1.9578 4.58%
2016-03-16 0 3.060 3.060 3.070 3.020 3.110 7,052,737 21,554,311 3.0562 1.892 1.892 1.898 1.867 1.923 11,405,489 1.8898 -0.33%
2016-03-15 0 3.070 3.070 3.080 3.060 3.180 11,195,893 34,748,080 3.1036 1.898 1.898 1.905 1.892 1.966 18,105,684 1.9192 -3.15%
2016-03-14 0 3.170 3.160 3.170 3.120 3.210 12,422,993 39,472,723 3.1774 1.960 1.954 1.960 1.929 1.985 20,090,116 1.9648 1.28%
2016-03-11 0 3.130 3.120 3.140 3.060 3.170 7,919,936 24,793,407 3.1305 1.935 1.929 1.942 1.892 1.960 12,807,899 1.9358 0.97%
2016-03-10 0 3.100 3.090 3.130 3.050 3.150 11,195,559 34,619,687 3.0923 1.917 1.911 1.935 1.886 1.948 18,105,144 1.9121 0.98%
2016-03-09 0 3.070 3.060 3.080 3.000 3.140 13,526,000 41,550,740 3.0719 1.898 1.892 1.905 1.855 1.942 21,873,868 1.8996 -4.36%
2016-03-08 0 3.210 3.210 3.220 3.110 3.240 18,010,971 57,097,388 3.1701 1.985 1.985 1.991 1.923 2.003 29,126,838 1.9603 0.94%
2016-03-07 0 3.180 3.170 3.180 3.100 3.210 26,133,848 82,642,024 3.1623 1.966 1.960 1.966 1.917 1.985 42,262,927 1.9554 3.58%
2016-03-04 0 3.070 3.050 3.070 2.910 3.080 22,183,723 67,011,983 3.0208 1.898 1.886 1.898 1.799 1.905 35,874,895 1.8679 5.14%
2016-03-03 0 2.920 2.920 2.930 2.790 3.070 26,874,093 78,756,252 2.9306 1.806 1.806 1.812 1.725 1.898 43,460,030 1.8122 3.55%
2016-03-02 0 2.820 2.820 2.840 2.680 2.850 14,995,102 41,908,175 2.7948 1.744 1.744 1.756 1.657 1.762 24,249,659 1.7282 6.02%
2016-03-01 0 2.660 2.640 2.660 2.550 2.660 18,188,000 47,193,445 2.5948 1.645 1.632 1.645 1.577 1.645 29,413,124 1.6045 2.31%
2016-02-29 0 2.600 2.600 2.630 2.560 2.700 11,730,808 30,534,969 2.6030 1.608 1.608 1.626 1.583 1.670 18,970,734 1.6096 -1.14%
2016-02-26 0 2.630 2.630 2.640 2.580 2.650 5,409,300 14,195,091 2.6242 1.626 1.626 1.632 1.595 1.639 8,747,768 1.6227 2.73%
2016-02-25 0 2.560 2.560 2.570 2.540 2.690 13,648,960 35,350,352 2.5900 1.583 1.583 1.589 1.571 1.663 22,072,716 1.6015 -4.83%
2016-02-24 0 2.690 2.680 2.690 2.620 2.690 7,585,734 20,155,399 2.6570 1.663 1.657 1.663 1.620 1.663 12,267,436 1.6430 0.75%
2016-02-23 0 2.670 2.660 2.670 2.660 2.740 5,245,426 14,160,988 2.6997 1.651 1.645 1.651 1.645 1.694 8,482,756 1.6694 -1.11%
2016-02-22 0 2.700 2.690 2.700 2.630 2.720 14,800,780 39,819,471 2.6904 1.670 1.663 1.670 1.626 1.682 23,935,407 1.6636 1.50%
2016-02-19 0 2.660 2.650 2.660 2.620 2.670 10,286,899 27,313,966 2.6552 1.645 1.639 1.645 1.620 1.651 16,635,685 1.6419 1.14%
2016-02-18 0 2.630 2.630 2.650 2.610 2.700 10,071,319 26,607,643 2.6419 1.626 1.626 1.639 1.614 1.670 16,287,055 1.6337 1.15%
2016-02-17 0 2.600 2.600 2.610 2.540 2.620 10,003,698 25,918,723 2.5909 1.608 1.608 1.614 1.571 1.620 16,177,700 1.6021 1.56%
2016-02-16 0 2.560 2.550 2.570 2.510 2.580 7,314,723 18,727,137 2.5602 1.583 1.577 1.589 1.552 1.595 11,829,165 1.5831 1.99%
2016-02-15 0 2.510 2.510 2.520 2.420 2.520 7,250,594 17,976,541 2.4793 1.552 1.552 1.558 1.496 1.558 11,725,457 1.5331 5.46%
2016-02-12 0 2.380 2.370 2.390 2.370 2.490 6,128,079 14,844,186 2.4223 1.472 1.466 1.478 1.466 1.540 9,910,158 1.4979 -3.64%
2016-02-11 0 2.470 2.460 2.480 2.440 2.550 5,804,000 14,391,250 2.4795 1.527 1.521 1.534 1.509 1.577 9,386,066 1.5333 -5.36%
2016-02-05 0 2.610 2.600 2.610 2.590 2.680 3,228,913 8,468,135 2.6226 1.614 1.608 1.614 1.602 1.657 5,221,708 1.6217 -2.25%
2016-02-04 0 2.670 2.660 2.670 2.530 2.680 10,211,000 26,598,020 2.6048 1.651 1.645 1.651 1.564 1.657 16,512,943 1.6107 6.80%
2016-02-03 0 2.500 2.500 2.510 2.430 2.540 5,592,265 13,882,474 2.4824 1.546 1.546 1.552 1.503 1.571 9,043,654 1.5351 -2.34%
2016-02-02 0 2.560 2.560 2.570 2.540 2.640 8,748,094 22,594,079 2.5827 1.583 1.583 1.589 1.571 1.632 14,147,172 1.5971 -2.66%
2016-02-01 0 2.630 2.610 2.620 2.570 2.660 8,131,915 21,295,012 2.6187 1.626 1.614 1.620 1.589 1.645 13,150,705 1.6193 0.00%
2016-01-29 0 2.630 2.600 2.630 2.470 2.640 14,664,712 37,726,504 2.5726 1.626 1.608 1.626 1.527 1.632 23,715,361 1.5908 4.78%
2016-01-28 0 2.510 2.510 2.520 2.460 2.590 10,741,000 27,079,985 2.5212 1.552 1.552 1.558 1.521 1.602 17,370,044 1.5590 2.03%
2016-01-27 0 2.460 2.460 2.480 2.440 2.550 9,793,280 24,358,507 2.4873 1.521 1.521 1.534 1.509 1.577 15,837,418 1.5380 -0.81%
2016-01-26 0 2.480 2.480 2.490 2.440 2.650 12,511,000 31,258,829 2.4985 1.534 1.534 1.540 1.509 1.639 20,232,439 1.5450 -5.70%
2016-01-25 0 2.630 2.620 2.640 2.610 2.720 10,539,000 28,025,285 2.6592 1.626 1.620 1.632 1.614 1.682 17,043,375 1.6444 0.77%
2016-01-22 0 2.610 2.600 2.610 2.400 2.650 24,658,330 61,568,103 2.4968 1.614 1.608 1.614 1.484 1.639 39,876,760 1.5440 12.50%
2016-01-21 0 2.320 2.310 2.330 2.310 2.480 19,450,323 46,631,675 2.3975 1.435 1.428 1.441 1.428 1.534 31,454,517 1.4825 -3.33%
2016-01-20 0 2.400 2.390 2.410 2.390 2.570 13,521,910 33,007,322 2.4410 1.484 1.478 1.490 1.478 1.589 21,867,254 1.5094 -5.88%
2016-01-19 0 2.550 2.550 2.580 2.480 2.580 9,015,200 22,816,003 2.5308 1.577 1.577 1.595 1.534 1.595 14,579,129 1.5650 2.82%
2016-01-18 0 2.480 2.470 2.480 2.470 2.580 8,651,694 21,718,106 2.5103 1.534 1.527 1.534 1.527 1.595 13,991,277 1.5523 -4.25%
2016-01-15 0 2.590 2.570 2.590 2.560 2.690 10,527,546 27,320,900 2.5952 1.602 1.589 1.602 1.583 1.663 17,024,852 1.6048 -3.36%
2016-01-14 0 2.680 2.660 2.680 2.590 2.720 8,657,257 22,952,773 2.6513 1.657 1.645 1.657 1.602 1.682 14,000,273 1.6395 -0.74%
2016-01-13 0 2.700 2.690 2.700 2.690 2.780 6,449,724 17,649,496 2.7365 1.670 1.663 1.670 1.663 1.719 10,430,313 1.6921 0.00%
2016-01-12 0 2.700 2.700 2.710 2.700 2.810 7,433,274 20,420,601 2.7472 1.670 1.670 1.676 1.670 1.738 12,020,882 1.6988 -2.53%
2016-01-11 0 2.770 2.750 2.780 2.700 2.850 14,854,453 41,245,641 2.7767 1.713 1.700 1.719 1.670 1.762 24,022,205 1.7170 -4.48%
2016-01-08 0 2.900 2.900 2.910 2.790 2.950 14,475,459 41,905,540 2.8949 1.793 1.793 1.799 1.725 1.824 23,409,307 1.7901 3.20%
2016-01-07 0 2.810 2.800 2.810 2.800 3.020 12,612,748 35,730,028 2.8329 1.738 1.731 1.738 1.731 1.867 20,396,983 1.7517 -8.17%
2016-01-06 0 3.060 3.060 3.070 2.850 3.070 15,361,981 45,298,157 2.9487 1.892 1.892 1.898 1.762 1.898 24,842,965 1.8234 6.62%
2016-01-05 0 2.870 2.870 2.880 2.800 2.900 4,861,254 13,867,993 2.8528 1.775 1.775 1.781 1.731 1.793 7,861,484 1.7640 0.35%
2016-01-04 0 2.860 2.850 2.860 2.830 2.980 5,799,791 16,751,358 2.8883 1.769 1.762 1.769 1.750 1.843 9,379,259 1.7860 -3.70%
2015-12-31 0 2.970 2.960 2.970 2.930 3.020 5,548,185 16,410,123 2.9577 1.837 1.830 1.837 1.812 1.867 8,972,369 1.8290 -1.00%
2015-12-30 0 3.000 3.000 3.010 2.980 3.090 4,532,266 13,678,776 3.0181 1.855 1.855 1.861 1.843 1.911 7,329,454 1.8663 -2.28%
2015-12-29 0 3.070 3.050 3.060 3.030 3.090 5,692,555 17,437,021 3.0631 1.898 1.886 1.892 1.874 1.911 9,205,840 1.8941 0.00%
2015-12-28 0 3.070 3.070 3.080 3.040 3.150 3,222,052 9,980,450 3.0975 1.898 1.898 1.905 1.880 1.948 5,210,612 1.9154 -1.60%
2015-12-24 0 3.120 3.110 3.130 3.110 3.160 3,480,000 10,901,275 3.1326 1.929 1.923 1.935 1.923 1.954 5,627,758 1.9371 0.97%
2015-12-23 0 3.090 3.080 3.090 3.070 3.130 4,653,124 14,413,882 3.0977 1.911 1.905 1.911 1.898 1.935 7,524,902 1.9155 0.98%
2015-12-22 0 3.060 3.050 3.060 3.030 3.100 4,465,718 13,727,932 3.0741 1.892 1.886 1.892 1.874 1.917 7,221,834 1.9009 0.33%
2015-12-21 0 3.050 3.040 3.060 2.930 3.070 9,600,538 28,933,875 3.0138 1.886 1.880 1.892 1.812 1.898 15,525,721 1.8636 4.10%
2015-12-18 0 2.930 2.910 2.940 2.910 3.000 11,190,411 32,886,302 2.9388 1.812 1.799 1.818 1.799 1.855 18,096,819 1.8172 -2.66%
2015-12-17 0 3.010 3.000 3.010 2.980 3.040 6,989,000 21,016,735 3.0071 1.861 1.855 1.861 1.843 1.880 11,302,415 1.8595 0.67%
2015-12-16 0 2.990 2.990 3.010 2.880 3.040 9,458,830 28,395,632 3.0020 1.849 1.849 1.861 1.781 1.880 15,296,555 1.8563 2.40%
2015-12-15 0 2.920 2.910 2.930 2.860 2.940 4,180,855 12,184,721 2.9144 1.806 1.799 1.812 1.769 1.818 6,761,162 1.8022 0.00%
2015-12-14 0 2.920 2.910 2.920 2.800 2.930 6,731,445 19,297,707 2.8668 1.806 1.799 1.806 1.731 1.812 10,885,904 1.7727 0.69%
2015-12-11 0 2.900 2.900 2.910 2.880 2.970 12,989,835 37,913,952 2.9187 1.793 1.793 1.799 1.781 1.837 21,006,797 1.8048 -1.69%
2015-12-10 0 2.950 2.950 2.960 2.930 3.080 12,182,882 36,502,009 2.9962 1.824 1.824 1.830 1.812 1.905 19,701,815 1.8527 -2.96%
2015-12-09 0 3.040 3.030 3.050 3.010 3.100 5,303,000 16,217,070 3.0581 1.880 1.874 1.886 1.861 1.917 8,575,863 1.8910 0.33%
2015-12-08 0 3.030 3.020 3.030 3.020 3.180 7,724,544 23,547,843 3.0484 1.874 1.867 1.874 1.867 1.966 12,491,916 1.8850 -4.11%
2015-12-07 0 3.160 3.150 3.160 3.120 3.200 3,623,000 11,416,254 3.1510 1.954 1.948 1.954 1.929 1.979 5,859,014 1.9485 -1.25%
2015-12-04 0 3.200 3.180 3.200 3.160 3.250 4,581,912 14,619,917 3.1908 1.979 1.966 1.979 1.954 2.010 7,409,740 1.9731 -1.54%
2015-12-03 0 3.250 3.240 3.250 3.160 3.260 7,117,398 22,820,803 3.2063 2.010 2.003 2.010 1.954 2.016 11,510,057 1.9827 1.56%
2015-12-02 0 3.200 3.180 3.200 3.130 3.210 8,035,947 25,537,728 3.1779 1.979 1.966 1.979 1.935 1.985 12,995,508 1.9651 0.95%
2015-12-01 0 3.170 3.160 3.170 3.140 3.200 8,786,951 27,756,509 3.1588 1.960 1.954 1.960 1.942 1.979 14,210,011 1.9533 1.60%
2015-11-30 0 3.120 3.100 3.120 3.090 3.260 21,159,836 66,624,920 3.1487 1.929 1.917 1.929 1.911 2.016 34,219,094 1.9470 -4.00%
2015-11-27 0 3.250 3.240 3.260 3.210 3.410 6,646,626 21,745,508 3.2717 2.010 2.003 2.016 1.985 2.109 10,748,737 2.0231 -3.85%
2015-11-26 0 3.380 3.360 3.380 3.300 3.410 6,065,398 20,420,092 3.3667 2.090 2.078 2.090 2.041 2.109 9,808,792 2.0818 2.11%
2015-11-25 0 3.310 3.300 3.310 3.300 3.370 6,062,340 20,181,683 3.3290 2.047 2.041 2.047 2.041 2.084 9,803,846 2.0585 -1.19%
2015-11-24 0 3.350 3.340 3.350 3.310 3.390 6,647,135 22,281,149 3.3520 2.072 2.065 2.072 2.047 2.096 10,749,560 2.0727 -1.47%
2015-11-23 0 3.400 3.390 3.420 3.370 3.490 6,784,840 23,117,645 3.4072 2.102 2.096 2.115 2.084 2.158 10,972,253 2.1069 -2.58%
2015-11-20 0 3.490 3.480 3.490 3.400 3.490 5,298,000 18,290,711 3.4524 2.158 2.152 2.158 2.102 2.158 8,567,777 2.1348 0.29%
2015-11-19 0 3.480 3.490 3.500 3.300 3.510 8,870,000 30,238,420 3.4091 2.152 2.158 2.164 2.041 2.170 14,344,315 2.1080 4.82%
2015-11-18 0 3.320 3.320 3.330 3.290 3.410 7,299,096 24,274,794 3.3257 2.053 2.053 2.059 2.034 2.109 11,803,893 2.0565 -1.48%
2015-11-17 0 3.370 3.380 3.390 3.370 3.490 10,247,404 35,187,635 3.4338 2.084 2.090 2.096 2.084 2.158 16,571,815 2.1233 -0.59%
2015-11-16 0 3.390 3.390 3.420 3.340 3.420 8,146,000 27,521,495 3.3785 2.096 2.096 2.115 2.065 2.115 13,173,483 2.0892 -1.45%
2015-11-13 0 3.440 3.430 3.450 3.430 3.500 5,673,277 19,564,630 3.4486 2.127 2.121 2.133 2.121 2.164 9,174,665 2.1325 -2.82%
2015-11-12 0 3.540 3.530 3.550 3.460 3.560 7,588,098 26,749,069 3.5251 2.189 2.183 2.195 2.140 2.201 12,271,259 2.1798 1.72%
2015-11-11 0 3.480 3.490 3.500 3.420 3.600 10,135,681 35,313,852 3.4841 2.152 2.158 2.164 2.115 2.226 16,391,139 2.1544 -2.79%
2015-11-10 0 3.580 3.570 3.590 3.540 3.630 10,259,000 36,817,629 3.5888 2.214 2.208 2.220 2.189 2.245 16,590,567 2.2192 0.00%
2015-11-09 0 3.580 3.570 3.590 3.530 3.610 8,090,000 28,894,610 3.5716 2.214 2.208 2.220 2.183 2.232 13,082,921 2.2086 0.56%
2015-11-06 0 3.560 3.550 3.560 3.530 3.610 7,103,400 25,371,240 3.5717 2.201 2.195 2.201 2.183 2.232 11,487,419 2.2086 -1.39%
2015-11-05 0 3.610 3.600 3.620 3.540 3.680 20,722,000 75,075,450 3.6230 2.232 2.226 2.238 2.189 2.276 33,511,038 2.2403 -0.55%
2015-11-04 0 3.630 3.620 3.640 3.400 3.670 20,586,340 73,881,535 3.5889 2.245 2.238 2.251 2.102 2.269 33,291,652 2.2192 7.40%
2015-11-03 0 3.380 3.360 3.370 3.340 3.420 9,376,799 31,627,340 3.3729 2.090 2.078 2.084 2.065 2.115 15,163,897 2.0857 0.30%
2015-11-02 0 3.370 3.360 3.370 3.310 3.390 9,208,730 30,971,678 3.3633 2.084 2.078 2.084 2.047 2.096 14,892,100 2.0797 1.20%
2015-10-30 0 3.330 3.330 3.340 3.300 3.490 23,052,914 77,658,039 3.3687 2.059 2.059 2.065 2.041 2.158 37,280,526 2.0831 -3.20%
2015-10-29 0 3.440 3.430 3.440 3.430 3.590 20,003,482 70,099,530 3.5044 2.127 2.121 2.127 2.121 2.220 32,349,070 2.1670 -1.99%
2015-10-28 0 3.510 3.510 3.520 3.480 3.600 9,357,821 32,967,182 3.5230 2.170 2.170 2.177 2.152 2.226 15,133,206 2.1785 -2.50%
2015-10-27 0 3.600 3.570 3.600 3.520 3.670 9,953,508 35,495,787 3.5662 2.226 2.208 2.226 2.177 2.269 16,096,534 2.2052 -1.91%
2015-10-26 0 3.670 3.650 3.670 3.630 3.740 6,525,038 24,052,976 3.6863 2.269 2.257 2.269 2.245 2.313 10,552,109 2.2794 0.82%
2015-10-23 0 3.640 3.640 3.660 3.620 3.700 11,413,285 41,770,683 3.6598 2.251 2.251 2.263 2.238 2.288 18,457,245 2.2631 0.28%
2015-10-22 0 3.630 3.630 3.660 3.590 3.670 8,223,000 29,813,590 3.6256 2.245 2.245 2.263 2.220 2.269 13,298,005 2.2420 -1.63%
2015-10-20 0 3.690 3.690 3.700 3.650 3.750 6,331,404 23,271,293 3.6755 2.282 2.282 2.288 2.257 2.319 10,238,969 2.2728 -1.07%
2015-10-19 0 3.730 3.730 3.740 3.670 3.760 6,313,510 23,422,253 3.7099 2.306 2.306 2.313 2.269 2.325 10,210,031 2.2940 -0.27%
2015-10-16 0 3.740 3.760 3.780 3.660 3.830 14,255,744 52,935,748 3.7133 2.313 2.325 2.337 2.263 2.368 23,053,990 2.2962 -1.58%
2015-10-15 0 3.800 3.790 3.810 3.710 3.840 10,584,489 40,097,304 3.7883 2.350 2.344 2.356 2.294 2.375 17,116,939 2.3426 2.15%
2015-10-14 0 3.720 3.710 3.720 3.690 3.890 22,874,023 86,204,286 3.7687 2.300 2.294 2.300 2.282 2.405 36,991,229 2.3304 -3.88%
2015-10-13 0 3.870 3.860 3.890 3.790 3.920 20,713,644 79,988,897 3.8617 2.393 2.387 2.405 2.344 2.424 33,497,525 2.3879 0.78%
2015-10-12 0 3.840 3.820 3.850 3.760 3.860 10,728,088 41,029,924 3.8245 2.375 2.362 2.381 2.325 2.387 17,349,163 2.3650 2.13%
2015-10-09 0 3.760 3.760 3.770 3.750 3.830 12,294,611 46,646,066 3.7940 2.325 2.325 2.331 2.319 2.368 19,882,500 2.3461 -0.79%
2015-10-08 0 3.790 3.780 3.790 3.580 3.820 34,534,632 128,444,748 3.7193 2.344 2.337 2.344 2.214 2.362 55,848,439 2.2999 0.53%
2015-10-07 0 3.770 3.750 3.800 3.360 3.800 26,434,000 96,032,985 3.6329 2.331 2.319 2.350 2.078 2.350 42,748,324 2.2465 11.54%
2015-10-06 0 3.380 3.360 3.380 3.330 3.490 23,096,497 78,524,268 3.3998 2.090 2.078 2.090 2.059 2.158 37,351,008 2.1023 2.11%
2015-10-05 0 3.310 3.310 3.330 3.220 3.380 17,213,000 57,226,195 3.3246 2.047 2.047 2.059 1.991 2.090 27,836,381 2.0558 3.44%
2015-10-02 0 3.200 3.200 3.210 3.140 3.230 13,634,116 43,526,008 3.1924 1.979 1.979 1.985 1.942 1.997 22,048,710 1.9741 2.24%
2015-09-30 0 3.130 3.120 3.150 2.970 3.170 16,231,283 50,037,021 3.0828 1.935 1.929 1.948 1.837 1.960 26,248,776 1.9063 4.33%
2015-09-29 0 3.000 2.990 3.000 2.970 3.170 18,345,584 55,250,786 3.0117 1.855 1.849 1.855 1.837 1.960 29,667,964 1.8623 -6.83%
2015-09-25 0 3.220 3.210 3.230 3.140 3.260 14,581,673 46,707,123 3.2031 1.991 1.985 1.997 1.942 2.016 23,581,073 1.9807 0.31%
2015-09-24 0 3.210 3.200 3.230 3.120 3.230 16,950,000 53,877,930 3.1786 1.985 1.979 1.997 1.929 1.997 27,411,065 1.9656 -0.31%
2015-09-23 0 3.220 3.210 3.220 3.110 3.220 28,234,000 89,622,540 3.1743 1.991 1.985 1.991 1.923 1.991 45,659,234 1.9629 -0.62%
2015-09-22 0 3.240 3.240 3.250 3.230 3.300 14,591,502 47,626,317 3.2640 2.003 2.003 2.010 1.997 2.041 23,596,968 2.0183 -0.31%
2015-09-21 0 3.250 3.250 3.260 3.220 3.310 17,882,469 58,181,291 3.2535 2.010 2.010 2.016 1.991 2.047 28,919,028 2.0119 -1.81%
2015-09-18 0 3.310 3.290 3.320 3.270 3.340 23,531,883 77,820,604 3.3070 2.047 2.034 2.053 2.022 2.065 38,055,102 2.0449 1.22%
2015-09-17 0 3.270 3.260 3.280 3.260 3.370 28,152,785 93,565,725 3.3235 2.022 2.016 2.028 2.016 2.084 45,527,895 2.0551 -0.91%
2015-09-16 0 3.300 3.290 3.300 3.250 3.370 24,310,468 80,240,529 3.3007 2.041 2.034 2.041 2.010 2.084 39,314,208 2.0410 -0.30%
2015-09-15 0 3.310 3.300 3.310 3.240 3.340 17,167,084 56,598,130 3.2969 2.047 2.041 2.047 2.003 2.065 27,762,127 2.0387 0.61%
2015-09-14 0 3.290 3.290 3.300 3.270 3.420 29,740,200 99,051,634 3.3306 2.034 2.034 2.041 2.022 2.115 48,095,018 2.0595 -2.37%
2015-09-11 0 3.370 3.360 3.370 3.240 3.390 134,106,953 446,160,648 3.3269 2.084 2.078 2.084 2.003 2.096 216,874,006 2.0572 0.60%
2015-09-10 0 3.350 3.340 3.360 3.290 3.470 61,033,200 206,099,259 3.3768 2.072 2.065 2.078 2.034 2.146 98,701,181 2.0881 -4.56%
2015-09-09 0 3.510 3.510 3.520 3.420 3.550 37,039,134 129,496,992 3.4962 2.170 2.170 2.177 2.115 2.195 59,898,649 2.1619 2.93%
2015-09-08 0 3.410 3.410 3.430 3.370 3.470 37,710,000 128,755,778 3.4144 2.109 2.109 2.121 2.084 2.146 60,983,555 2.1113 -0.29%
2015-09-07 0 3.420 3.410 3.430 3.360 3.560 23,706,184 81,139,151 3.4227 2.115 2.109 2.121 2.078 2.201 38,336,976 2.1165 -1.72%
2015-09-04 0 3.480 3.470 3.500 3.370 3.590 19,970,617 68,573,663 3.4337 2.152 2.146 2.164 2.084 2.220 32,295,922 2.1233 -1.69%
2015-09-02 0 3.540 3.510 3.530 3.400 3.550 20,764,592 72,484,197 3.4908 2.189 2.170 2.183 2.102 2.195 33,579,916 2.1586 0.28%
2015-09-01 0 3.530 3.520 3.530 3.470 3.670 20,639,111 72,647,489 3.5199 2.183 2.177 2.183 2.146 2.269 33,376,992 2.1766 -2.49%
2015-08-31 0 3.620 3.620 3.630 3.540 3.760 25,002,752 90,138,159 3.6051 2.238 2.238 2.245 2.189 2.325 40,433,750 2.2293 -2.16%
2015-08-28 0 3.700 3.690 3.710 3.610 3.790 39,797,635 147,365,673 3.7029 2.288 2.282 2.294 2.232 2.344 64,359,620 2.2897 2.49%
2015-08-27 0 3.610 3.610 3.620 3.560 3.700 30,010,314 108,596,360 3.6186 2.232 2.232 2.238 2.201 2.288 48,531,839 2.2376 0.28%
2015-08-26 0 3.600 3.600 3.610 3.530 3.720 33,004,741 119,710,415 3.6271 2.226 2.226 2.232 2.183 2.300 53,374,342 2.2428 1.41%
2015-08-25 0 3.550 3.550 3.580 3.400 3.700 35,965,503 128,204,249 3.5646 2.195 2.195 2.214 2.102 2.288 58,162,404 2.2042 0.85%
2015-08-24 0 3.520 3.510 3.530 3.450 3.630 57,013,082 201,216,464 3.5293 2.177 2.170 2.183 2.133 2.245 92,199,958 2.1824 -5.63%
2015-08-21 0 3.730 3.720 3.730 3.600 3.770 26,263,888 97,332,124 3.7059 2.306 2.300 2.306 2.226 2.331 42,473,224 2.2916 -1.32%
2015-08-20 0 3.780 3.760 3.780 3.720 3.820 20,551,359 77,315,308 3.7621 2.337 2.325 2.337 2.300 2.362 33,235,082 2.3263 -0.53%
2015-08-19 0 3.800 3.800 3.810 3.680 3.850 20,113,074 76,122,461 3.7847 2.350 2.350 2.356 2.276 2.381 32,526,300 2.3403 0.26%
2015-08-18 0 3.790 3.790 3.800 3.730 3.900 21,550,120 81,855,227 3.7984 2.344 2.344 2.350 2.306 2.412 34,850,250 2.3488 -1.04%
2015-08-17 0 3.830 3.820 3.840 3.730 3.840 28,554,592 108,027,201 3.7832 2.368 2.362 2.375 2.306 2.375 46,177,686 2.3394 -0.26%
2015-08-14 0 3.840 3.840 3.850 3.790 3.930 18,195,055 69,953,918 3.8447 2.375 2.375 2.381 2.344 2.430 29,424,533 2.3774 -1.29%
2015-08-13 0 3.890 3.870 3.890 3.820 3.910 23,391,220 90,665,097 3.8760 2.405 2.393 2.405 2.362 2.418 37,827,625 2.3968 1.83%
2015-08-12 0 3.820 3.810 3.820 3.750 3.870 48,999,448 187,200,297 3.8205 2.362 2.356 2.362 2.319 2.393 79,240,534 2.3624 -1.04%
2015-08-11 0 3.860 3.860 3.880 3.810 4.000 26,440,274 103,884,473 3.9290 2.387 2.387 2.399 2.356 2.473 42,758,470 2.4296 -0.77%
2015-08-10 0 3.890 3.880 3.890 3.720 3.960 48,774,938 189,501,634 3.8852 2.405 2.399 2.405 2.300 2.449 78,877,463 2.4025 5.14%
2015-08-07 0 3.700 3.700 3.710 3.590 3.770 18,987,210 70,570,415 3.7167 2.288 2.288 2.294 2.220 2.331 30,705,584 2.2983 2.78%
2015-08-06 0 3.600 3.600 3.610 3.520 3.660 38,514,121 138,019,145 3.5836 2.226 2.226 2.232 2.177 2.263 62,283,957 2.2160 -2.17%
2015-08-05 0 3.680 3.670 3.680 3.670 3.790 14,090,000 52,375,430 3.7172 2.276 2.269 2.276 2.269 2.344 22,785,953 2.2986 -0.81%
2015-08-04 0 3.710 3.700 3.710 3.660 3.800 21,240,098 79,142,911 3.7261 2.294 2.288 2.294 2.263 2.350 34,348,891 2.3041 -1.07%
2015-08-03 0 3.750 3.740 3.760 3.650 3.770 18,501,000 68,670,990 3.7117 2.319 2.313 2.325 2.257 2.331 29,919,299 2.2952 -1.06%
2015-07-31 0 3.790 3.780 3.800 3.770 3.860 13,067,829 49,923,133 3.8203 2.344 2.337 2.350 2.331 2.387 21,132,927 2.3623 -0.26%
2015-07-30 0 3.800 3.800 3.820 3.780 3.870 14,148,794 54,201,166 3.8308 2.350 2.350 2.362 2.337 2.393 22,881,033 2.3688 -0.52%
2015-07-29 0 3.820 3.800 3.820 3.790 3.860 15,796,000 60,426,300 3.8254 2.362 2.350 2.362 2.344 2.387 25,544,849 2.3655 1.33%
2015-07-28 0 3.770 3.750 3.770 3.620 3.870 20,401,977 77,104,530 3.7793 2.331 2.319 2.331 2.238 2.393 32,993,505 2.3370 1.89%
2015-07-27 0 3.700 3.680 3.710 3.650 3.850 20,351,812 75,810,549 3.7250 2.288 2.276 2.294 2.257 2.381 32,912,380 2.3034 -5.13%
2015-07-24 0 3.900 3.900 3.910 3.810 4.020 29,787,107 116,787,581 3.9207 2.412 2.412 2.418 2.356 2.486 48,170,875 2.4244 0.78%
2015-07-23 0 3.870 3.860 3.870 3.820 3.900 17,535,800 67,696,073 3.8604 2.393 2.387 2.393 2.362 2.412 28,358,404 2.3872 0.00%
2015-07-22 0 3.870 3.860 3.870 3.790 3.890 22,049,420 84,567,358 3.8354 2.393 2.387 2.393 2.344 2.405 35,657,704 2.3716 -0.77%
2015-07-21 0 3.900 3.880 3.900 3.820 3.910 15,254,964 59,234,706 3.8830 2.412 2.399 2.412 2.362 2.418 24,669,900 2.4011 0.52%
2015-07-20 0 3.880 3.870 3.880 3.830 3.950 16,415,670 63,608,081 3.8748 2.399 2.393 2.399 2.368 2.443 26,546,961 2.3961 -0.77%
2015-07-17 0 3.910 3.900 3.910 3.890 4.010 28,565,500 113,014,310 3.9563 2.418 2.412 2.418 2.405 2.480 46,195,326 2.4464 -0.51%
2015-07-16 0 3.930 3.920 3.930 3.850 4.000 26,945,500 105,727,530 3.9238 2.430 2.424 2.430 2.381 2.473 43,575,507 2.4263 0.26%
2015-07-15 0 3.920 3.900 3.920 3.870 4.030 20,036,083 78,494,760 3.9177 2.424 2.412 2.424 2.393 2.492 32,401,792 2.4225 -1.01%
2015-07-14 0 3.960 3.960 3.970 3.950 4.150 34,799,108 139,918,641 4.0208 2.449 2.449 2.455 2.443 2.566 56,276,142 2.4863 -4.35%
2015-07-13 0 4.140 4.130 4.150 4.040 4.190 28,628,305 118,069,904 4.1242 2.560 2.554 2.566 2.498 2.591 46,296,893 2.5503 1.72%
2015-07-10 0 4.070 4.050 4.070 3.990 4.160 65,782,874 270,021,424 4.1047 2.517 2.504 2.517 2.467 2.572 106,382,220 2.5382 3.56%
2015-07-09 0 3.930 3.930 3.940 3.510 3.950 51,000,813 196,124,555 3.8455 2.430 2.430 2.436 2.170 2.443 82,477,086 2.3779 8.26%
2015-07-08 0 3.630 3.620 3.630 3.450 3.850 46,731,929 168,600,837 3.6078 2.245 2.238 2.245 2.133 2.381 75,573,566 2.2309 -6.92%
2015-07-07 0 3.900 3.910 3.930 3.880 4.090 41,088,413 162,744,274 3.9608 2.412 2.418 2.430 2.399 2.529 66,447,030 2.4492 -6.47%
2015-07-06 0 4.170 4.160 4.170 3.980 4.490 33,403,669 138,701,504 4.1523 2.579 2.572 2.579 2.461 2.776 54,019,477 2.5676 -3.70%
2015-07-03 0 4.330 4.330 4.350 4.240 4.500 31,009,690 134,110,821 4.3248 2.678 2.678 2.690 2.622 2.783 50,148,002 2.6743 -2.91%
2015-07-02 0 4.460 4.450 4.460 4.390 4.600 36,491,462 163,522,136 4.4811 2.758 2.752 2.758 2.715 2.844 59,012,970 2.7710 -3.67%
2015-06-30 0 4.630 4.630 4.640 4.450 4.680 36,380,085 166,485,084 4.5763 2.863 2.863 2.869 2.752 2.894 58,832,854 2.8298 0.43%
2015-06-29 0 4.610 4.610 4.620 4.430 4.820 42,105,142 193,761,072 4.6018 2.851 2.851 2.857 2.739 2.981 68,091,256 2.8456 -3.35%
2015-06-26 0 4.770 4.770 4.780 4.710 5.000 33,795,971 163,600,543 4.8408 2.950 2.950 2.956 2.912 3.092 54,653,897 2.9934 -4.79%
2015-06-25 0 5.010 4.990 5.020 4.970 5.150 24,642,980 124,559,526 5.0546 3.098 3.086 3.104 3.073 3.185 39,851,937 3.1256 -2.34%
2015-06-24 0 5.130 5.120 5.130 4.990 5.200 34,540,599 176,522,199 5.1106 3.172 3.166 3.172 3.086 3.215 55,858,089 3.1602 1.79%
2015-06-23 0 5.040 5.040 5.070 4.930 5.110 30,946,406 155,966,343 5.0399 3.117 3.117 3.135 3.049 3.160 50,045,661 3.1165 2.86%
2015-06-22 0 4.900 4.880 4.900 4.820 4.950 10,492,780 51,201,615 4.8797 3.030 3.018 3.030 2.981 3.061 16,968,630 3.0174 0.41%
2015-06-19 0 4.880 4.870 4.890 4.850 5.060 22,904,096 113,329,878 4.9480 3.018 3.011 3.024 2.999 3.129 37,039,862 3.0597 -1.21%
2015-06-18 0 4.970 4.950 4.980 4.940 5.120 26,126,444 131,257,353 5.0239 3.054 3.042 3.061 3.036 3.147 42,511,144 3.0876 -1.39%
2015-06-17 0 5.040 5.030 5.050 4.810 5.130 48,841,851 243,288,049 4.9811 3.097 3.091 3.104 2.956 3.153 79,472,085 3.0613 5.00%
2015-06-16 0 4.800 4.790 4.800 4.790 5.000 44,036,001 215,096,880 4.8846 2.950 2.944 2.950 2.944 3.073 71,652,338 3.0020 -3.81%
2015-06-15 0 4.990 4.970 5.000 4.950 5.180 19,230,378 96,645,298 5.0257 3.067 3.054 3.073 3.042 3.184 31,290,342 3.0887 -2.92%
2015-06-12 0 5.140 5.130 5.150 5.000 5.220 45,074,420 231,101,290 5.1271 3.159 3.153 3.165 3.073 3.208 73,341,982 3.1510 2.59%
2015-06-11 0 5.010 5.000 5.020 4.950 5.090 37,022,089 185,109,623 5.0000 3.079 3.073 3.085 3.042 3.128 60,239,785 3.0729 1.21%
2015-06-10 0 4.950 4.930 4.960 4.900 5.180 81,236,790 405,501,891 4.9916 3.042 3.030 3.048 3.011 3.184 132,182,891 3.0677 -4.44%
2015-06-09 0 5.180 5.170 5.180 4.750 5.350 150,105,497 768,850,120 5.1221 3.184 3.177 3.184 2.919 3.288 244,241,292 3.1479 7.47%
2015-06-08 0 4.820 4.820 4.840 4.710 4.870 27,621,038 132,443,397 4.7950 2.962 2.962 2.975 2.895 2.993 44,943,044 2.9469 1.26%
2015-06-05 0 4.760 4.760 4.810 4.750 4.960 38,504,568 185,831,017 4.8262 2.925 2.925 2.956 2.919 3.048 62,651,972 2.9661 -3.25%
2015-06-04 0 4.920 4.920 4.940 4.730 5.090 41,083,209 201,427,319 4.9029 3.024 3.024 3.036 2.907 3.128 66,847,759 3.0132 -1.80%
2015-06-03 0 5.010 5.000 5.010 4.930 5.090 39,602,661 199,153,816 5.0288 3.079 3.073 3.079 3.030 3.128 64,438,713 3.0906 0.80%
2015-06-02 0 4.970 4.950 4.960 4.850 4.970 35,680,144 175,440,028 4.9170 3.054 3.042 3.048 2.981 3.054 58,056,265 3.0219 3.11%
2015-06-01 0 4.820 4.810 4.830 4.620 4.890 55,814,092 266,342,955 4.7720 2.962 2.956 2.968 2.839 3.005 90,816,834 2.9327 2.55%
2015-05-29 0 4.700 4.740 4.760 4.610 4.790 108,591,142 507,068,724 4.6695 2.889 2.913 2.925 2.833 2.944 176,692,003 2.8698 -0.42%
2015-05-28 0 4.720 4.720 4.730 4.640 4.960 36,169,199 172,341,632 4.7649 2.901 2.901 2.907 2.852 3.048 58,852,021 2.9284 -3.48%
2015-05-27 0 4.890 4.890 4.910 4.870 4.970 20,770,992 101,964,112 4.9090 3.005 3.005 3.018 2.993 3.054 33,797,123 3.0169 -0.61%
2015-05-26 0 4.920 4.910 4.920 4.880 5.050 37,082,644 183,499,690 4.9484 3.024 3.018 3.024 2.999 3.104 60,338,316 3.0412 1.86%
2015-05-22 0 4.830 4.810 4.830 4.750 4.850 18,069,128 86,907,022 4.8097 2.968 2.956 2.968 2.919 2.981 29,400,837 2.9559 2.11%
2015-05-21 0 4.730 4.720 4.730 4.710 4.860 15,429,110 73,636,568 4.7726 2.907 2.901 2.907 2.895 2.987 25,105,182 2.9331 -2.67%
2015-05-20 0 4.860 4.850 4.860 4.750 4.920 19,379,420 94,052,039 4.8532 2.987 2.981 2.987 2.919 3.024 31,532,853 2.9827 1.89%
2015-05-19 0 4.770 4.750 4.770 4.680 4.830 28,796,340 137,531,126 4.7760 2.932 2.919 2.932 2.876 2.968 46,855,415 2.9352 1.27%
2015-05-18 0 4.710 4.690 4.700 4.620 4.800 21,338,000 99,909,520 4.6822 2.895 2.882 2.889 2.839 2.950 34,719,719 2.8776 -1.67%
2015-05-15 0 4.790 4.780 4.800 4.660 4.850 21,264,702 101,210,778 4.7596 2.944 2.938 2.950 2.864 2.981 34,600,454 2.9251 1.70%
2015-05-14 0 4.710 4.710 4.720 4.610 4.730 32,856,737 153,162,365 4.6615 2.895 2.895 2.901 2.833 2.907 53,462,212 2.8649 -0.21%
2015-05-13 0 4.720 4.710 4.720 4.700 4.820 25,534,136 120,842,167 4.7326 2.901 2.895 2.901 2.889 2.962 41,547,382 2.9085 -1.26%
2015-05-12 0 4.780 4.770 4.780 4.750 4.880 20,095,249 96,386,805 4.7965 2.938 2.932 2.938 2.919 2.999 32,697,601 2.9478 -1.04%
2015-05-11 0 4.830 4.820 4.830 4.800 4.920 23,230,539 112,922,566 4.8610 2.968 2.962 2.968 2.950 3.024 37,799,128 2.9874 -0.41%
2015-05-08 0 4.850 4.830 4.850 4.730 4.890 23,141,695 111,673,821 4.8257 2.981 2.968 2.981 2.907 3.005 37,654,567 2.9657 2.11%
2015-05-07 0 4.750 4.740 4.750 4.740 5.030 24,747,366 119,541,263 4.8305 2.919 2.913 2.919 2.913 3.091 40,267,204 2.9687 -4.43%
2015-05-06 0 4.970 4.960 4.970 4.900 5.140 43,460,003 217,528,374 5.0053 3.054 3.048 3.054 3.011 3.159 70,715,114 3.0761 -2.17%
2015-05-05 0 5.080 5.080 5.090 5.030 5.340 40,399,933 207,583,749 5.1382 3.122 3.122 3.128 3.091 3.282 65,735,979 3.1578 -3.61%
2015-05-04 0 5.270 5.270 5.280 5.120 5.360 55,564,581 291,461,433 5.2455 3.239 3.239 3.245 3.147 3.294 90,410,847 3.2237 3.13%
2015-04-30 0 5.110 5.080 5.110 5.050 5.190 34,994,180 179,248,815 5.1222 3.140 3.122 3.140 3.104 3.190 56,940,112 3.1480 -0.20%
2015-04-29 0 5.120 5.110 5.130 5.000 5.180 33,793,841 172,691,442 5.1101 3.147 3.140 3.153 3.073 3.184 54,987,003 3.1406 -0.39%
2015-04-28 0 5.140 5.140 5.150 5.000 5.300 89,294,446 462,997,455 5.1851 3.159 3.159 3.165 3.073 3.257 145,293,752 3.1866 0.98%
2015-04-27 0 5.090 5.080 5.090 4.850 5.150 62,523,933 313,180,450 5.0090 3.128 3.122 3.128 2.981 3.165 101,734,623 3.0784 3.67%
2015-04-24 0 4.910 4.900 4.920 4.790 5.050 28,322,660 138,753,932 4.8990 3.018 3.011 3.024 2.944 3.104 46,084,675 3.0108 -1.21%
2015-04-23 0 4.970 4.950 4.970 4.950 5.140 33,623,264 169,117,995 5.0298 3.054 3.042 3.054 3.042 3.159 54,709,452 3.0912 -1.00%
2015-04-22 0 5.020 5.020 5.050 4.960 5.080 34,881,164 175,491,047 5.0311 3.085 3.085 3.104 3.048 3.122 56,756,220 3.0920 0.80%
2015-04-21 0 4.980 4.960 4.980 4.910 5.040 41,785,786 207,417,785 4.9638 3.061 3.048 3.061 3.018 3.097 67,990,944 3.0507 0.61%
2015-04-20 0 4.950 4.940 4.960 4.870 5.290 79,630,015 407,099,347 5.1124 3.042 3.036 3.048 2.993 3.251 129,568,458 3.1420 -2.17%
2015-04-17 0 5.060 5.050 5.060 5.050 5.170 42,606,766 217,231,164 5.0985 3.110 3.104 3.110 3.104 3.177 69,326,786 3.1334 0.20%
2015-04-16 0 5.050 5.040 5.050 4.820 5.130 40,406,080 202,621,833 5.0146 3.104 3.097 3.104 2.962 3.153 65,745,981 3.0819 3.06%
2015-04-15 0 4.900 4.900 4.930 4.870 5.110 43,157,069 215,065,497 4.9833 3.011 3.011 3.030 2.993 3.140 70,222,201 3.0626 -3.16%
2015-04-14 0 5.060 5.040 5.050 5.030 5.360 60,421,740 310,493,163 5.1388 3.110 3.097 3.104 3.091 3.294 98,314,080 3.1582 -5.95%
2015-04-13 0 5.380 5.350 5.380 5.240 5.440 50,325,016 269,034,095 5.3459 3.306 3.288 3.306 3.220 3.343 81,885,389 3.2855 1.51%
2015-04-10 0 5.300 5.280 5.310 5.200 5.440 80,258,846 425,420,864 5.3006 3.257 3.245 3.263 3.196 3.343 130,591,648 3.2576 0.38%
2015-04-09 0 5.280 5.270 5.290 5.000 5.600 162,838,848 863,288,515 5.3015 3.245 3.239 3.251 3.073 3.442 264,960,121 3.2582 5.60%
2015-04-08 0 5.000 4.960 4.980 4.450 5.010 117,348,309 559,687,938 4.7695 3.073 3.048 3.061 2.735 3.079 190,941,060 2.9312 12.87%
2015-04-02 0 4.430 4.430 4.440 4.290 4.460 41,418,839 182,424,342 4.4044 2.723 2.723 2.729 2.637 2.741 67,393,873 2.7068 2.07%
2015-04-01 0 4.340 4.320 4.340 4.270 4.360 26,843,046 115,981,970 4.3207 2.667 2.655 2.667 2.624 2.680 43,677,150 2.6554 1.40%
2015-03-31 0 4.280 4.280 4.290 4.270 4.400 43,086,727 186,807,668 4.3356 2.630 2.630 2.637 2.624 2.704 70,107,745 2.6646 0.00%
2015-03-30 0 4.280 4.270 4.280 4.080 4.290 67,958,531 286,802,360 4.2203 2.630 2.624 2.630 2.507 2.637 110,577,426 2.5937 6.47%
2015-03-27 0 4.020 4.000 4.020 3.990 4.060 16,301,227 65,326,854 4.0075 2.471 2.458 2.471 2.452 2.495 26,524,230 2.4629 -0.50%
2015-03-26 0 4.040 4.040 4.050 3.990 4.100 15,381,217 62,221,840 4.0453 2.483 2.483 2.489 2.452 2.520 25,027,253 2.4862 0.00%
2015-03-25 0 4.040 4.030 4.040 4.030 4.090 13,052,141 52,820,114 4.0469 2.483 2.477 2.483 2.477 2.514 21,237,542 2.4871 -1.22%
2015-03-24 0 4.090 4.070 4.090 4.030 4.110 19,971,097 81,144,859 4.0631 2.514 2.501 2.514 2.477 2.526 32,495,589 2.4971 -0.24%
2015-03-23 0 4.100 4.080 4.100 4.020 4.130 27,093,997 110,476,292 4.0775 2.520 2.507 2.520 2.471 2.538 44,085,480 2.5060 -0.73%
2015-03-20 0 4.130 4.140 4.150 4.050 4.170 58,593,702 241,609,522 4.1235 2.538 2.544 2.551 2.489 2.563 95,339,623 2.5342 0.24%
2015-03-19 0 4.120 4.100 4.120 3.990 4.140 20,275,854 83,179,192 4.1024 2.532 2.520 2.532 2.452 2.544 32,991,469 2.5212 3.00%
2015-03-18 0 4.000 3.990 4.000 3.980 4.050 14,290,908 57,460,009 4.0207 2.458 2.452 2.458 2.446 2.489 23,253,178 2.4711 0.50%
2015-03-17 0 3.980 3.980 3.990 3.980 4.030 10,592,119 42,331,630 3.9965 2.446 2.446 2.452 2.446 2.477 17,234,764 2.4562 -0.75%
2015-03-16 0 4.010 4.010 4.020 3.950 4.030 17,048,090 68,270,651 4.0046 2.464 2.464 2.471 2.428 2.477 27,739,474 2.4611 0.75%
2015-03-13 0 3.980 3.980 4.000 3.850 4.030 23,752,068 94,511,941 3.9791 2.446 2.446 2.458 2.366 2.477 38,647,724 2.4455 3.65%
2015-03-12 0 3.840 3.840 3.850 3.830 3.910 19,259,325 74,461,504 3.8663 2.360 2.360 2.366 2.354 2.403 31,337,443 2.3761 -0.78%
2015-03-11 0 3.870 3.870 3.890 3.860 3.960 20,632,860 80,447,094 3.8990 2.378 2.378 2.391 2.372 2.434 33,572,364 2.3962 -2.27%
2015-03-10 0 3.960 3.950 3.960 3.930 3.990 10,207,595 40,436,405 3.9614 2.434 2.428 2.434 2.415 2.452 16,609,093 2.4346 0.25%
2015-03-09 0 3.950 3.940 3.970 3.910 4.030 21,529,601 85,195,791 3.9571 2.428 2.421 2.440 2.403 2.477 35,031,479 2.4320 -1.00%
2015-03-06 0 3.990 3.990 4.000 3.990 4.040 14,597,243 58,598,553 4.0144 2.452 2.452 2.458 2.452 2.483 23,751,625 2.4671 0.25%
2015-03-05 0 3.980 3.980 3.990 3.980 4.040 16,555,869 66,231,493 4.0005 2.446 2.446 2.452 2.446 2.483 26,938,566 2.4586 -1.00%
2015-03-04 0 4.020 4.020 4.030 4.020 4.170 23,985,834 97,279,092 4.0557 2.471 2.471 2.477 2.471 2.563 39,028,092 2.4925 -2.19%
2015-03-03 0 4.110 4.100 4.110 4.100 4.200 13,409,944 55,439,387 4.1342 2.526 2.520 2.526 2.520 2.581 21,819,734 2.5408 -1.67%
2015-03-02 0 4.180 4.170 4.180 4.170 4.240 14,560,270 61,171,933 4.2013 2.569 2.563 2.569 2.563 2.606 23,691,465 2.5820 0.00%
2015-02-27 0 4.180 4.170 4.180 4.150 4.250 16,976,509 71,108,333 4.1886 2.569 2.563 2.569 2.551 2.612 27,623,002 2.5742 -0.95%
2015-02-26 0 4.220 4.220 4.240 4.110 4.280 24,205,235 101,982,080 4.2132 2.594 2.594 2.606 2.526 2.630 39,385,086 2.5894 1.69%
2015-02-25 0 4.150 4.140 4.150 4.090 4.170 13,491,384 55,929,205 4.1455 2.551 2.544 2.551 2.514 2.563 21,952,248 2.5478 1.72%
2015-02-24 0 4.080 4.080 4.090 4.060 4.140 6,962,315 28,486,996 4.0916 2.507 2.507 2.514 2.495 2.544 11,328,598 2.5146 -0.49%
2015-02-23 0 4.100 4.090 4.100 4.060 4.100 7,505,268 30,619,998 4.0798 2.520 2.514 2.520 2.495 2.520 12,212,053 2.5074 -0.49%
2015-02-18 0 4.120 4.100 4.120 4.100 4.150 4,220,515 17,405,292 4.1240 2.532 2.520 2.532 2.520 2.551 6,867,330 2.5345 0.24%
2015-02-17 0 4.110 4.110 4.120 4.100 4.170 9,847,000 40,589,370 4.1220 2.526 2.526 2.532 2.520 2.563 16,022,358 2.5333 -1.44%
2015-02-16 0 4.170 4.160 4.180 4.120 4.190 6,749,119 28,125,529 4.1673 2.563 2.557 2.569 2.532 2.575 10,981,700 2.5611 0.97%
2015-02-13 0 4.130 4.130 4.150 4.110 4.160 14,526,137 60,071,107 4.1354 2.538 2.538 2.551 2.526 2.557 23,635,926 2.5415 0.24%
2015-02-12 0 4.120 4.100 4.120 4.010 4.120 15,315,151 62,496,254 4.0807 2.532 2.520 2.532 2.464 2.532 24,919,755 2.5079 2.23%
2015-02-11 0 4.030 4.030 4.040 4.030 4.090 8,863,673 35,941,342 4.0549 2.477 2.477 2.483 2.477 2.514 14,422,356 2.4921 -0.49%
2015-02-10 0 4.050 4.050 4.070 4.030 4.090 17,914,497 72,708,990 4.0587 2.489 2.489 2.501 2.477 2.514 29,149,232 2.4944 -0.98%
2015-02-09 0 4.090 4.070 4.090 4.060 4.160 15,911,369 65,002,431 4.0853 2.514 2.501 2.514 2.495 2.557 25,889,880 2.5107 -1.92%
2015-02-06 0 4.170 4.150 4.170 4.120 4.280 22,346,955 93,388,395 4.1790 2.563 2.551 2.563 2.532 2.630 36,361,421 2.5683 -2.57%
2015-02-05 0 4.280 4.250 4.270 4.240 4.350 29,998,000 128,438,129 4.2816 2.630 2.612 2.624 2.606 2.673 48,810,673 2.6314 -0.23%
2015-02-04 0 4.290 4.290 4.310 4.210 4.350 26,220,862 112,766,177 4.3006 2.637 2.637 2.649 2.587 2.673 42,664,775 2.6431 2.39%
2015-02-03 0 4.190 4.190 4.200 4.140 4.210 21,783,209 91,035,967 4.1792 2.575 2.575 2.581 2.544 2.587 35,444,132 2.5684 0.72%
2015-02-02 0 4.160 4.150 4.160 4.130 4.250 21,566,313 89,680,246 4.1583 2.557 2.551 2.557 2.538 2.612 35,091,214 2.5556 -2.58%
2015-01-30 0 4.270 4.270 4.290 4.220 4.290 22,369,284 94,996,718 4.2467 2.624 2.624 2.637 2.594 2.637 36,397,753 2.6100 0.71%
2015-01-29 0 4.240 4.230 4.240 4.160 4.270 22,007,929 92,704,680 4.2123 2.606 2.600 2.606 2.557 2.624 35,809,781 2.5888 -1.17%
2015-01-28 0 4.290 4.280 4.300 4.260 4.350 16,726,053 71,980,500 4.3035 2.637 2.630 2.643 2.618 2.673 27,215,478 2.6448 -0.46%
2015-01-27 0 4.310 4.290 4.310 4.290 4.350 27,403,380 118,474,813 4.3234 2.649 2.637 2.649 2.637 2.673 44,588,886 2.6570 -1.15%
2015-01-26 0 4.360 4.340 4.360 4.290 4.440 34,070,000 148,167,942 4.3489 2.680 2.667 2.680 2.637 2.729 55,436,350 2.6728 -1.80%
2015-01-23 0 4.440 4.430 4.440 4.400 4.520 33,147,426 147,156,259 4.4394 2.729 2.723 2.729 2.704 2.778 53,935,201 2.7284 -0.22%
2015-01-22 0 4.450 4.440 4.450 4.420 4.480 23,516,000 104,750,500 4.4544 2.735 2.729 2.735 2.716 2.753 38,263,610 2.7376 0.23%
2015-01-21 0 4.440 4.440 4.450 4.390 4.490 25,855,257 115,128,961 4.4528 2.729 2.729 2.735 2.698 2.759 42,069,888 2.7366 -0.22%
2015-01-20 0 4.450 4.440 4.450 4.380 4.480 15,111,803 67,168,284 4.4448 2.735 2.729 2.735 2.692 2.753 24,588,882 2.7317 1.37%
2015-01-19 0 4.390 4.380 4.390 4.280 4.510 34,118,875 149,025,101 4.3678 2.698 2.692 2.698 2.630 2.772 55,515,876 2.6844 -3.52%
2015-01-16 0 4.550 4.540 4.550 4.530 4.620 20,666,373 94,433,558 4.5694 2.796 2.790 2.796 2.784 2.839 33,626,894 2.8083 -1.09%
2015-01-15 0 4.600 4.600 4.620 4.510 4.670 25,059,025 114,830,484 4.5824 2.827 2.827 2.839 2.772 2.870 40,774,314 2.8162 0.44%
2015-01-14 0 4.580 4.560 4.580 4.560 4.730 37,695,842 173,933,150 4.6141 2.815 2.802 2.815 2.802 2.907 61,336,069 2.8357 -2.14%
2015-01-13 0 4.680 4.670 4.680 4.660 4.790 20,966,201 98,909,956 4.7176 2.876 2.870 2.876 2.864 2.944 34,114,754 2.8993 -0.85%
2015-01-12 0 4.720 4.710 4.720 4.680 4.810 28,178,000 133,190,150 4.7267 2.901 2.895 2.901 2.876 2.956 45,849,295 2.9050 -1.26%
2015-01-09 0 4.780 4.760 4.780 4.760 5.000 38,489,136 187,093,458 4.8609 2.938 2.925 2.938 2.925 3.073 62,626,863 2.9874 -3.82%
2015-01-08 0 4.970 4.970 4.980 4.960 5.050 20,649,583 103,083,832 4.9921 3.054 3.054 3.061 3.048 3.104 33,599,575 3.0680 -0.60%
2015-01-07 0 5.000 5.000 5.010 4.900 5.010 18,971,047 94,083,789 4.9593 3.073 3.073 3.079 3.011 3.079 30,868,377 3.0479 0.60%
2015-01-06 0 4.970 4.960 4.970 4.920 5.130 25,361,698 126,942,297 5.0053 3.054 3.048 3.054 3.024 3.153 41,266,802 3.0761 -1.58%
2015-01-05 0 5.050 5.040 5.050 4.860 5.190 39,158,268 198,890,060 5.0791 3.104 3.097 3.104 2.987 3.190 63,715,628 3.1215 2.43%
2015-01-02 0 4.930 4.930 4.940 4.880 4.970 10,884,110 53,616,043 4.9261 3.030 3.030 3.036 2.999 3.054 17,709,872 3.0275 1.44%
2014-12-31 0 4.860 4.830 4.880 4.820 4.920 7,755,680 37,677,012 4.8580 2.987 2.968 2.999 2.962 3.024 12,619,507 2.9856 -0.21%
2014-12-30 0 4.870 4.850 4.870 4.800 4.930 14,717,981 71,385,118 4.8502 2.993 2.981 2.993 2.950 3.030 23,948,082 2.9808 -0.61%
2014-12-29 0 4.900 4.890 4.900 4.860 5.060 22,889,441 113,060,831 4.9394 3.011 3.005 3.011 2.987 3.110 37,244,117 3.0357 -0.81%
2014-12-24 0 4.940 4.920 4.940 4.920 5.040 8,547,012 42,528,360 4.9758 3.036 3.024 3.036 3.024 3.097 13,907,107 3.0580 -1.00%
2014-12-23 0 4.990 4.980 5.000 4.930 5.040 17,757,885 88,458,355 4.9814 3.067 3.061 3.073 3.030 3.097 28,894,403 3.0614 0.20%
2014-12-22 0 4.980 4.980 4.990 4.760 5.050 35,692,531 177,631,923 4.9767 3.061 3.061 3.067 2.925 3.104 58,076,420 3.0586 4.62%
2014-12-19 0 4.760 4.750 4.780 4.730 4.940 33,205,841 160,274,795 4.8267 2.925 2.919 2.938 2.907 3.036 54,030,250 2.9664 -0.21%
2014-12-18 0 4.770 4.760 4.810 4.760 4.900 17,697,196 85,345,836 4.8226 2.932 2.925 2.956 2.925 3.011 28,795,654 2.9638 1.06%
2014-12-17 0 4.720 4.720 4.730 4.720 4.870 20,585,198 98,268,904 4.7738 2.901 2.901 2.907 2.901 2.993 33,494,812 2.9339 -1.67%
2014-12-16 0 4.800 4.800 4.810 4.800 4.930 23,022,114 111,819,564 4.8571 2.950 2.950 2.956 2.950 3.030 37,459,993 2.9850 -2.24%
2014-12-15 0 4.910 4.900 4.920 4.860 4.960 13,206,281 64,773,493 4.9047 3.018 3.011 3.024 2.987 3.048 21,488,348 3.0144 -1.21%
2014-12-12 0 4.970 4.960 4.970 4.870 4.970 23,613,417 116,444,183 4.9313 3.054 3.048 3.054 2.993 3.054 38,422,120 3.0307 1.84%
2014-12-11 0 4.880 4.880 4.890 4.800 4.940 22,030,792 107,389,332 4.8745 2.999 2.999 3.005 2.950 3.036 35,846,982 2.9958 -0.61%
2014-12-10 0 4.910 4.900 4.930 4.850 5.030 32,466,226 159,264,405 4.9055 3.018 3.011 3.030 2.981 3.091 52,826,800 3.0148 -1.41%
2014-12-09 0 4.980 4.980 4.990 4.960 5.150 28,206,669 142,561,895 5.0542 3.061 3.061 3.067 3.048 3.165 45,895,943 3.1062 -2.16%
2014-12-08 0 5.090 5.070 5.080 5.050 5.280 37,114,966 189,803,424 5.1139 3.128 3.116 3.122 3.104 3.245 60,390,908 3.1429 -1.55%
2014-12-05 0 5.170 5.180 5.200 5.150 5.440 61,738,808 326,223,209 5.2839 3.177 3.184 3.196 3.165 3.343 100,457,122 3.2474 -2.64%
2014-12-04 0 5.310 5.320 5.330 5.030 5.340 73,691,525 385,376,464 5.2296 3.263 3.270 3.276 3.091 3.282 119,905,757 3.2140 5.57%
2014-12-03 0 5.030 5.020 5.030 4.940 5.130 61,976,822 312,793,150 5.0469 3.091 3.085 3.091 3.036 3.153 100,844,402 3.1017 2.44%
2014-12-02 0 4.910 4.880 4.920 4.800 4.930 17,993,532 88,021,287 4.8918 3.018 2.999 3.024 2.950 3.030 29,277,832 3.0064 2.08%
2014-12-01 0 4.810 4.810 4.820 4.770 4.940 38,304,071 186,256,107 4.8626 2.956 2.956 2.962 2.932 3.036 62,325,738 2.9884 -0.62%
2014-11-28 0 4.840 4.840 4.880 4.760 4.900 13,659,012 66,284,885 4.8528 2.975 2.975 2.999 2.925 3.011 22,225,000 2.9824 0.00%
2014-11-27 0 4.840 4.830 4.840 4.820 4.950 11,941,483 58,334,868 4.8851 2.975 2.968 2.975 2.962 3.042 19,430,356 3.0023 -0.82%
2014-11-26 0 4.880 4.870 4.890 4.800 4.930 12,339,192 60,208,074 4.8794 2.999 2.993 3.005 2.950 3.030 20,077,481 2.9988 1.04%
2014-11-25 0 4.830 4.810 4.840 4.780 4.920 20,380,310 98,620,042 4.8390 2.968 2.956 2.975 2.938 3.024 33,161,432 2.9739 -1.02%
2014-11-24 0 4.880 4.870 4.880 4.780 4.950 38,980,514 190,547,924 4.8883 2.999 2.993 2.999 2.938 3.042 63,426,399 3.0042 3.39%
2014-11-21 0 4.720 4.700 4.720 4.600 4.750 32,170,639 150,908,384 4.6909 2.901 2.889 2.901 2.827 2.919 52,345,841 2.8829 0.64%
2014-11-20 0 4.690 4.680 4.690 4.620 4.740 15,492,817 72,700,645 4.6925 2.882 2.876 2.882 2.839 2.913 25,208,841 2.8839 0.86%
2014-11-19 0 4.650 4.630 4.650 4.550 4.720 11,573,186 53,747,944 4.6442 2.858 2.845 2.858 2.796 2.901 18,831,089 2.8542 0.22%
2014-11-18 0 4.640 4.630 4.640 4.580 4.840 18,163,312 84,253,071 4.6386 2.852 2.845 2.852 2.815 2.975 29,554,086 2.8508 -2.32%
2014-11-17 0 4.750 4.750 4.760 4.730 4.990 28,870,464 139,683,472 4.8383 2.919 2.919 2.925 2.907 3.067 46,976,024 2.9735 -3.46%
2014-11-14 0 4.920 4.910 4.920 4.840 4.980 27,428,214 134,866,370 4.9171 3.024 3.018 3.024 2.975 3.061 44,629,295 3.0219 -1.01%
2014-11-13 0 4.970 4.960 4.970 4.800 4.980 35,245,347 173,355,099 4.9185 3.054 3.048 3.054 2.950 3.061 57,348,793 3.0228 2.69%
2014-11-12 0 4.840 4.840 4.850 4.690 4.870 21,426,601 102,921,291 4.8034 2.975 2.975 2.981 2.882 2.993 34,863,885 2.9521 2.11%
2014-11-11 0 4.740 4.740 4.750 4.730 4.850 23,558,638 112,493,355 4.7750 2.913 2.913 2.919 2.907 2.981 38,332,988 2.9346 -0.63%
2014-11-10 0 4.770 4.760 4.770 4.750 4.850 45,123,203 216,472,511 4.7974 2.932 2.925 2.932 2.919 2.981 73,421,358 2.9484 1.49%
2014-11-07 0 4.700 4.680 4.710 4.630 4.780 20,619,460 97,066,042 4.7075 2.889 2.876 2.895 2.845 2.938 33,550,561 2.8931 0.64%
2014-11-06 0 4.670 4.660 4.670 4.610 4.710 5,014,080 23,334,271 4.6537 2.870 2.864 2.870 2.833 2.895 8,158,565 2.8601 -0.21%
2014-11-05 0 4.680 4.660 4.680 4.630 4.760 10,188,890 47,524,600 4.6644 2.876 2.864 2.876 2.845 2.925 16,578,658 2.8666 -1.06%
2014-11-04 0 4.730 4.730 4.760 4.660 4.770 15,509,204 73,504,078 4.7394 2.907 2.907 2.925 2.864 2.932 25,235,505 2.9127 0.85%
2014-11-03 0 4.690 4.680 4.700 4.660 4.800 11,265,206 52,969,319 4.7020 2.882 2.876 2.889 2.864 2.950 18,329,965 2.8898 -1.26%
2014-10-31 0 4.750 4.750 4.760 4.700 4.800 15,583,576 74,110,006 4.7556 2.919 2.919 2.925 2.889 2.950 25,356,518 2.9227 1.50%
2014-10-30 0 4.680 4.670 4.680 4.640 4.720 7,815,414 36,613,181 4.6847 2.876 2.870 2.876 2.852 2.901 12,716,702 2.8791 -0.21%
2014-10-29 0 4.690 4.700 4.710 4.600 4.720 18,575,584 87,125,064 4.6903 2.882 2.889 2.895 2.827 2.901 30,224,907 2.8826 2.18%
2014-10-28 0 4.590 4.590 4.600 4.440 4.630 15,215,798 69,512,815 4.5685 2.821 2.821 2.827 2.729 2.845 24,758,095 2.8077 3.38%
2014-10-27 0 4.440 4.430 4.450 4.410 4.480 14,229,146 63,203,373 4.4418 2.729 2.723 2.735 2.710 2.753 23,152,683 2.7299 -1.33%
2014-10-24 0 4.500 4.480 4.510 4.480 4.570 13,115,286 59,125,282 4.5081 2.766 2.753 2.772 2.753 2.809 21,340,287 2.7706 -1.53%
2014-10-23 0 4.570 4.560 4.570 4.530 4.630 10,973,018 50,244,885 4.5789 2.809 2.802 2.809 2.784 2.845 17,854,537 2.8141 -0.44%
2014-10-22 0 4.590 4.580 4.590 4.580 4.700 20,477,501 94,745,693 4.6268 2.821 2.815 2.821 2.815 2.889 33,319,575 2.8435 -0.65%
2014-10-21 0 4.620 4.610 4.620 4.600 4.700 18,236,075 84,464,033 4.6317 2.839 2.833 2.839 2.827 2.889 29,672,481 2.8465 0.00%
2014-10-20 0 4.620 4.610 4.620 4.610 4.780 30,765,247 143,726,653 4.6717 2.839 2.833 2.839 2.833 2.938 50,059,084 2.8711 -1.28%
2014-10-17 0 4.680 4.670 4.690 4.570 4.750 43,517,301 203,161,301 4.6685 2.876 2.870 2.882 2.809 2.919 70,808,345 2.8692 1.30%
2014-10-16 0 4.620 4.610 4.620 4.610 4.730 22,229,000 103,605,910 4.6608 2.839 2.833 2.839 2.833 2.907 36,169,493 2.8645 -2.33%
2014-10-15 0 4.730 4.720 4.730 4.680 4.780 12,296,184 57,886,400 4.7077 2.907 2.901 2.907 2.876 2.938 20,007,501 2.8932 0.21%
2014-10-14 0 4.720 4.720 4.730 4.710 4.870 17,617,780 84,224,492 4.7807 2.901 2.901 2.907 2.895 2.993 28,666,434 2.9381 -2.28%
2014-10-13 0 4.830 4.830 4.840 4.670 4.860 26,122,696 125,264,308 4.7952 2.968 2.968 2.975 2.870 2.987 42,505,046 2.9470 1.90%
2014-10-10 0 4.740 4.730 4.740 4.630 4.790 33,515,061 158,189,120 4.7199 2.913 2.907 2.913 2.845 2.944 54,533,391 2.9008 1.07%
2014-10-09 0 4.690 4.680 4.690 4.590 4.690 19,222,258 89,490,392 4.6556 2.882 2.876 2.882 2.821 2.882 31,277,130 2.8612 3.08%
2014-10-08 0 4.550 4.550 4.560 4.480 4.600 15,663,502 71,414,404 4.5593 2.796 2.796 2.802 2.753 2.827 25,486,568 2.8020 0.22%
2014-10-07 0 4.540 4.540 4.550 4.510 4.640 15,056,393 68,830,471 4.5715 2.790 2.790 2.796 2.772 2.852 24,498,722 2.8096 -1.30%
2014-10-06 0 4.600 4.590 4.610 4.580 4.720 18,356,113 84,955,393 4.6282 2.827 2.821 2.833 2.815 2.901 29,867,799 2.8444 -1.29%
2014-10-03 0 4.660 4.660 4.680 4.480 4.690 33,698,791 155,988,022 4.6289 2.864 2.864 2.876 2.753 2.882 54,832,344 2.8448 2.64%
2014-09-30 0 4.540 4.530 4.540 4.440 4.560 23,307,814 105,197,302 4.5134 2.790 2.784 2.790 2.729 2.802 37,924,864 2.7738 1.34%
2014-09-29 0 4.480 4.470 4.480 4.390 4.490 28,061,186 124,547,452 4.4384 2.753 2.747 2.753 2.698 2.759 45,659,223 2.7278 -1.32%
2014-09-26 0 4.540 4.530 4.540 4.520 4.640 10,561,106 48,148,241 4.5590 2.790 2.784 2.790 2.778 2.852 17,184,302 2.8019 -1.09%
2014-09-25 0 4.590 4.590 4.610 4.570 4.690 10,566,089 48,891,347 4.6272 2.821 2.821 2.833 2.809 2.882 17,192,410 2.8438 -0.43%
2014-09-24 0 4.610 4.610 4.620 4.460 4.650 24,101,431 110,668,458 4.5918 2.833 2.833 2.839 2.741 2.858 39,216,183 2.8220 3.83%
2014-09-23 0 4.440 4.440 4.450 4.410 4.500 13,224,634 58,986,716 4.4604 2.729 2.729 2.735 2.710 2.766 21,518,211 2.7412 -0.89%
2014-09-22 0 4.480 4.470 4.480 4.430 4.570 27,824,583 124,736,392 4.4830 2.753 2.747 2.753 2.723 2.809 45,274,239 2.7551 -3.24%
2014-09-19 0 4.630 4.570 4.590 4.530 4.670 41,467,777 191,240,971 4.6118 2.845 2.809 2.821 2.784 2.870 67,473,501 2.8343 0.00%
2014-09-18 0 4.630 4.620 4.640 4.560 4.660 11,590,633 53,385,344 4.6059 2.845 2.839 2.852 2.802 2.864 18,859,477 2.8307 -0.64%
2014-09-17 0 4.660 4.650 4.660 4.600 4.670 14,356,913 66,720,419 4.6473 2.864 2.858 2.864 2.827 2.870 23,360,577 2.8561 2.42%
2014-09-16 0 4.550 4.550 4.560 4.540 4.660 15,124,735 69,227,935 4.5771 2.796 2.796 2.802 2.790 2.864 24,609,924 2.8130 -1.52%
2014-09-15 0 4.620 4.610 4.620 4.580 4.670 8,908,244 41,212,701 4.6264 2.839 2.833 2.839 2.815 2.870 14,494,879 2.8433 0.00%
2014-09-12 0 4.620 4.620 4.630 4.570 4.730 30,426,502 140,432,076 4.6155 2.839 2.839 2.845 2.809 2.907 49,507,902 2.8366 -1.28%
2014-09-11 0 4.680 4.680 4.690 4.670 4.810 20,879,425 98,552,622 4.7201 2.876 2.876 2.882 2.870 2.956 33,973,558 2.9009 -1.89%
2014-09-10 0 4.770 4.760 4.770 4.750 4.880 9,953,163 47,557,628 4.7781 2.932 2.925 2.932 2.919 2.999 16,195,099 2.9365 -2.05%
2014-09-08 0 4.870 4.860 4.880 4.850 4.920 12,493,818 61,035,534 4.8853 2.993 2.987 2.999 2.981 3.024 20,329,077 3.0024 -0.41%
2014-09-05 0 4.890 4.880 4.890 4.820 4.930 19,208,466 93,495,150 4.8674 3.005 2.999 3.005 2.962 3.030 31,254,689 2.9914 -0.20%
2014-09-04 0 4.900 4.900 4.910 4.830 5.000 17,723,476 87,200,880 4.9201 3.011 3.011 3.018 2.968 3.073 28,838,415 3.0238 -1.41%
2014-09-03 0 4.970 4.960 4.970 4.840 5.000 38,885,765 192,391,354 4.9476 3.054 3.048 3.054 2.975 3.073 63,272,230 3.0407 1.84%
2014-09-02 0 4.880 4.870 4.890 4.630 4.890 28,632,870 137,304,811 4.7954 2.999 2.993 3.005 2.845 3.005 46,589,428 2.9471 4.05%
2014-09-01 0 4.690 4.680 4.690 4.630 4.750 9,219,405 43,050,200 4.6695 2.882 2.876 2.882 2.845 2.919 15,001,179 2.8698 -0.64%
2014-08-29 0 4.720 4.720 4.750 4.650 4.750 13,784,394 64,916,428 4.7094 2.901 2.901 2.919 2.858 2.919 22,429,013 2.8943 0.85%
2014-08-28 0 4.680 4.680 4.700 4.640 4.760 23,186,848 109,310,367 4.7143 2.876 2.876 2.889 2.852 2.925 37,728,037 2.8973 0.65%
2014-08-27 0 4.650 4.640 4.650 4.620 4.800 17,906,380 83,967,940 4.6893 2.858 2.852 2.858 2.839 2.950 29,136,024 2.8819 -0.43%
2014-08-26 0 4.670 4.650 4.660 4.600 4.750 19,615,169 91,227,341 4.6509 2.870 2.858 2.864 2.827 2.919 31,916,448 2.8583 -0.64%
2014-08-25 0 4.700 4.690 4.700 4.650 4.790 10,165,809 47,876,520 4.7096 2.889 2.882 2.889 2.858 2.944 16,541,102 2.8944 -0.63%
2014-08-22 0 4.730 4.720 4.730 4.680 4.800 9,308,566 43,998,315 4.7266 2.907 2.901 2.907 2.876 2.950 15,146,255 2.9049 0.64%
2014-08-21 0 4.700 4.680 4.700 4.640 4.740 18,103,933 84,987,704 4.6944 2.889 2.876 2.889 2.852 2.913 29,457,469 2.8851 0.64%
2014-08-20 0 4.670 4.660 4.670 4.650 4.800 21,431,641 100,446,426 4.6868 2.870 2.864 2.870 2.858 2.950 34,872,085 2.8804 -1.89%
2014-08-19 0 4.760 4.760 4.770 4.710 4.810 22,417,802 106,604,620 4.7554 2.925 2.925 2.932 2.895 2.956 36,476,698 2.9225 -0.42%
2014-08-18 0 4.780 4.760 4.780 4.700 4.880 27,548,970 131,574,202 4.7760 2.938 2.925 2.938 2.889 2.999 44,825,780 2.9352 -0.83%
2014-08-15 0 4.820 4.810 4.820 4.810 4.910 22,689,626 109,907,028 4.8439 2.962 2.956 2.962 2.956 3.018 36,918,992 2.9770 -1.03%
2014-08-14 0 4.870 4.860 4.870 4.830 5.010 20,698,006 101,388,582 4.8985 2.993 2.987 2.993 2.968 3.079 33,678,365 3.0105 -2.99%
2014-08-13 0 5.020 5.010 5.020 4.930 5.080 37,541,051 188,124,337 5.0112 3.085 3.079 3.085 3.030 3.122 61,084,204 3.0798 1.41%
2014-08-12 0 4.950 4.940 4.950 4.900 4.960 19,550,781 96,517,249 4.9367 3.042 3.036 3.042 3.011 3.048 31,811,680 3.0340 0.20%
2014-08-11 0 4.940 4.930 4.940 4.840 4.950 21,797,516 107,000,221 4.9088 3.036 3.030 3.036 2.975 3.042 35,467,412 3.0169 1.86%
2014-08-08 0 4.850 4.850 4.860 4.720 4.900 25,024,346 120,874,815 4.8303 2.981 2.981 2.987 2.901 3.011 40,717,887 2.9686 -1.02%
2014-08-07 0 4.900 4.900 4.920 4.830 4.970 38,839,367 191,130,115 4.9210 3.011 3.011 3.024 2.968 3.054 63,196,734 3.0244 0.00%
2014-08-06 0 4.900 4.890 4.900 4.680 4.920 33,837,833 162,413,940 4.7998 3.011 3.005 3.011 2.876 3.024 55,058,584 2.9498 -0.20%
2014-08-05 0 4.910 4.900 4.910 4.810 5.010 33,594,799 164,396,029 4.8935 3.018 3.011 3.018 2.956 3.079 54,663,136 3.0074 -1.80%
2014-08-04 0 5.000 5.000 5.010 4.720 5.010 80,501,142 396,240,075 4.9222 3.073 3.073 3.079 2.901 3.079 130,985,896 3.0251 6.16%
2014-08-01 0 4.710 4.710 4.720 4.590 4.730 19,675,596 91,824,433 4.6669 2.895 2.895 2.901 2.821 2.907 32,014,770 2.8682 0.43%
2014-07-31 0 4.690 4.680 4.700 4.630 4.750 30,648,410 143,591,706 4.6851 2.882 2.876 2.889 2.845 2.919 49,868,975 2.8794 -0.21%
2014-07-30 0 4.700 4.680 4.700 4.650 4.740 33,837,918 158,795,477 4.6928 2.889 2.876 2.889 2.858 2.913 55,058,722 2.8841 0.21%
2014-07-29 0 4.690 4.680 4.690 4.620 4.740 45,888,622 214,382,670 4.6718 2.882 2.876 2.882 2.839 2.913 74,666,795 2.8712 -0.21%
2014-07-28 0 4.700 4.700 4.710 4.470 4.780 108,890,687 509,740,703 4.6812 2.889 2.889 2.895 2.747 2.938 177,179,402 2.8770 5.15%
2014-07-25 0 4.470 4.460 4.470 4.200 4.490 66,563,574 291,746,241 4.3830 2.747 2.741 2.747 2.581 2.759 108,307,648 2.6937 5.92%
2014-07-24 0 4.220 4.210 4.220 4.200 4.280 41,602,393 176,379,390 4.2396 2.594 2.587 2.594 2.581 2.630 67,692,539 2.6056 -1.17%
2014-07-23 0 4.270 4.260 4.270 4.160 4.290 32,351,969 137,750,870 4.2579 2.624 2.618 2.624 2.557 2.637 52,640,888 2.6168 2.64%
2014-07-22 0 4.160 4.150 4.170 4.070 4.170 14,185,812 58,750,376 4.1415 2.557 2.551 2.563 2.501 2.563 23,082,173 2.5453 2.21%
2014-07-21 0 4.070 4.080 4.090 4.020 4.100 16,685,050 67,796,197 4.0633 2.501 2.507 2.514 2.471 2.520 27,148,760 2.4972 -1.21%
2014-07-18 0 4.120 4.100 4.130 4.060 4.130 7,475,849 30,678,625 4.1037 2.532 2.520 2.538 2.495 2.538 12,164,185 2.5220 0.24%
2014-07-17 0 4.110 4.100 4.110 4.090 4.180 18,581,362 76,274,819 4.1049 2.526 2.520 2.526 2.514 2.569 30,234,308 2.5228 -0.72%
2014-07-16 0 4.140 4.130 4.140 4.130 4.220 26,506,194 110,508,911 4.1692 2.544 2.538 2.544 2.538 2.594 43,129,047 2.5623 -0.96%
2014-07-15 0 4.180 4.170 4.180 4.170 4.210 15,691,574 65,649,372 4.1837 2.569 2.563 2.569 2.563 2.587 25,532,245 2.5712 -0.71%
2014-07-14 0 4.210 4.200 4.210 4.170 4.250 15,390,514 64,655,814 4.2010 2.587 2.581 2.587 2.563 2.612 25,042,381 2.5819 0.00%
2014-07-11 0 4.210 4.200 4.210 4.150 4.220 12,512,099 52,351,942 4.1841 2.587 2.581 2.587 2.551 2.594 20,358,823 2.5715 0.72%
2014-07-10 0 4.180 4.180 4.190 4.160 4.250 14,638,392 61,248,724 4.1841 2.569 2.569 2.575 2.557 2.612 23,818,580 2.5715 -0.71%
2014-07-09 0 4.210 4.190 4.210 4.110 4.270 35,444,242 149,411,752 4.2154 2.587 2.575 2.587 2.526 2.624 57,672,421 2.5907 1.20%
2014-07-08 0 4.160 4.150 4.160 4.100 4.190 15,072,198 62,512,080 4.1475 2.557 2.551 2.557 2.520 2.575 24,524,439 2.5490 0.48%
2014-07-07 0 4.140 4.130 4.140 4.110 4.170 9,834,705 40,751,719 4.1437 2.544 2.538 2.544 2.526 2.563 16,002,352 2.5466 -0.48%
2014-07-04 0 4.160 4.140 4.150 4.140 4.180 9,616,369 39,989,543 4.1585 2.557 2.544 2.551 2.544 2.569 15,647,091 2.5557 0.48%
2014-07-03 0 4.140 4.130 4.140 4.100 4.170 13,490,759 55,848,611 4.1398 2.544 2.538 2.544 2.520 2.563 21,951,231 2.5442 0.98%
2014-07-02 0 4.100 4.080 4.100 4.020 4.110 19,103,765 77,991,721 4.0825 2.520 2.507 2.520 2.471 2.526 31,084,326 2.5090 1.74%
2014-06-30 0 4.030 4.020 4.040 4.010 4.130 14,208,523 57,661,232 4.0582 2.477 2.471 2.483 2.464 2.538 23,119,127 2.4941 -0.49%
2014-06-27 0 4.050 4.040 4.050 4.000 4.100 16,939,244 68,318,757 4.0332 2.489 2.483 2.489 2.458 2.520 27,562,367 2.4787 -0.25%
2014-06-26 0 4.060 4.050 4.060 4.040 4.120 8,598,191 34,971,114 4.0673 2.495 2.489 2.495 2.483 2.532 13,990,382 2.4997 0.00%
2014-06-25 0 4.060 4.060 4.070 4.040 4.120 10,105,645 41,216,887 4.0786 2.495 2.495 2.501 2.483 2.532 16,443,207 2.5066 0.25%
2014-06-24 0 4.050 4.050 4.060 4.050 4.110 10,239,672 41,741,308 4.0764 2.489 2.489 2.495 2.489 2.526 16,661,287 2.5053 0.00%
2014-06-23 0 4.050 4.040 4.060 4.030 4.150 10,472,138 42,776,396 4.0848 2.489 2.483 2.495 2.477 2.551 17,039,539 2.5104 -0.49%
2014-06-20 0 4.070 4.070 4.080 4.060 4.170 21,347,359 87,464,747 4.0972 2.501 2.501 2.507 2.495 2.563 34,734,947 2.5181 -1.21%
2014-06-19 0 4.120 4.110 4.130 4.100 4.180 10,244,000 42,305,423 4.1298 2.532 2.526 2.538 2.520 2.569 16,668,329 2.5381 -0.24%
2014-06-18 0 4.130 4.130 4.140 4.120 4.210 13,726,369 57,175,255 4.1654 2.538 2.538 2.544 2.532 2.587 22,334,599 2.5599 -1.90%
2014-06-17 0 4.210 4.200 4.210 4.190 4.230 10,265,696 43,176,792 4.2059 2.587 2.581 2.587 2.575 2.600 16,703,631 2.5849 0.48%
2014-06-16 0 4.190 4.180 4.200 4.180 4.230 16,233,744 68,169,309 4.1992 2.575 2.569 2.581 2.569 2.600 26,414,426 2.5808 -0.48%
2014-06-13 0 4.210 4.200 4.220 4.200 4.280 10,775,476 45,583,948 4.2303 2.587 2.581 2.594 2.581 2.630 17,533,110 2.5999 -1.17%
2014-06-12 0 4.260 4.250 4.270 4.220 4.290 8,780,187 37,400,779 4.2597 2.618 2.612 2.624 2.594 2.637 14,286,514 2.6179 0.47%
2014-06-11 0 4.240 4.230 4.240 4.210 4.300 18,128,266 76,861,161 4.2399 2.606 2.600 2.606 2.587 2.643 29,497,062 2.6057 -1.40%
2014-06-10 0 4.300 4.290 4.310 4.260 4.340 18,340,871 79,061,471 4.3107 2.643 2.637 2.649 2.618 2.667 29,842,998 2.6492 0.47%
2014-06-09 0 4.280 4.280 4.290 4.240 4.320 17,130,731 73,325,403 4.2803 2.630 2.630 2.637 2.606 2.655 27,873,942 2.6306 0.47%
2014-06-06 0 4.260 4.250 4.280 4.240 4.410 34,145,777 146,378,903 4.2869 2.618 2.612 2.630 2.606 2.710 55,559,649 2.6346 -1.84%
2014-06-05 0 4.340 4.330 4.340 4.330 4.420 14,841,766 64,620,992 4.3540 2.667 2.661 2.667 2.661 2.716 24,149,496 2.6759 -0.69%
2014-06-04 0 4.370 4.360 4.370 4.330 4.440 16,066,653 70,240,669 4.3718 2.686 2.680 2.686 2.661 2.729 26,142,548 2.6868 0.00%
2014-06-03 0 4.370 4.370 4.380 4.370 4.450 20,821,376 91,761,140 4.4071 2.686 2.686 2.692 2.686 2.735 33,879,104 2.7085 -1.13%
2014-05-30 0 4.420 4.420 4.430 4.300 4.450 26,824,505 118,376,757 4.4130 2.716 2.716 2.723 2.643 2.735 43,646,981 2.7121 2.31%
2014-05-29 0 4.320 4.310 4.320 4.290 4.380 21,933,725 95,261,378 4.3431 2.655 2.649 2.655 2.637 2.692 35,689,042 2.6692 -0.23%
2014-05-28 0 4.330 4.320 4.330 4.270 4.370 24,881,146 107,163,458 4.3070 2.661 2.655 2.661 2.624 2.686 40,484,881 2.6470 1.17%
2014-05-27 0 4.280 4.270 4.280 4.270 4.370 8,976,699 38,437,529 4.2819 2.630 2.624 2.630 2.624 2.686 14,606,264 2.6316 -1.38%
2014-05-26 0 4.340 4.330 4.340 4.280 4.410 10,302,399 44,493,001 4.3187 2.667 2.661 2.667 2.630 2.710 16,763,352 2.6542 -0.46%
2014-05-23 0 4.360 4.350 4.360 4.340 4.430 12,898,741 56,475,041 4.3783 2.680 2.673 2.680 2.667 2.723 20,987,940 2.6908 -1.13%
2014-05-22 0 4.410 4.410 4.430 4.400 4.500 16,359,778 72,789,361 4.4493 2.710 2.710 2.723 2.704 2.766 26,619,500 2.7344 0.23%
2014-05-21 0 4.400 4.390 4.400 4.350 4.520 22,035,240 97,994,510 4.4472 2.704 2.698 2.704 2.673 2.778 35,854,220 2.7331 0.69%
2014-05-20 0 4.370 4.350 4.360 4.330 4.460 15,803,068 69,326,050 4.3869 2.686 2.673 2.680 2.661 2.741 25,713,660 2.6961 1.16%
2014-05-19 0 4.320 4.310 4.320 4.230 4.330 9,486,113 40,502,753 4.2697 2.655 2.649 2.655 2.600 2.661 15,435,148 2.6241 0.70%
2014-05-16 0 4.290 4.280 4.290 4.220 4.300 17,134,131 72,935,996 4.2568 2.637 2.630 2.637 2.594 2.643 27,879,474 2.6161 -0.92%
2014-05-15 0 4.330 4.320 4.330 4.250 4.400 23,085,902 99,138,375 4.2943 2.661 2.655 2.661 2.612 2.704 37,563,785 2.6392 -0.41%
2014-05-14 0 4.450 4.430 4.450 4.400 4.520 23,209,433 103,491,882 4.4590 2.672 2.660 2.672 2.642 2.714 38,650,508 2.6776 1.37%
2014-05-13 0 4.390 4.370 4.400 4.350 4.460 13,334,156 58,798,539 4.4096 2.636 2.624 2.642 2.612 2.678 22,205,277 2.6480 0.00%
2014-05-12 0 4.390 4.390 4.410 4.210 4.540 31,520,345 139,775,368 4.4344 2.636 2.636 2.648 2.528 2.726 52,490,612 2.6629 2.81%
2014-05-09 0 4.270 4.260 4.270 4.220 4.380 14,544,653 62,303,955 4.2836 2.564 2.558 2.564 2.534 2.630 24,221,110 2.5723 -1.16%
2014-05-08 0 4.320 4.310 4.320 4.200 4.350 24,905,361 107,331,962 4.3096 2.594 2.588 2.594 2.522 2.612 41,474,725 2.5879 1.65%
2014-05-07 0 4.250 4.240 4.250 4.190 4.260 11,521,000 48,680,960 4.2254 2.552 2.546 2.552 2.516 2.558 19,185,841 2.5373 -0.70%
2014-05-05 0 4.280 4.260 4.280 4.210 4.320 10,791,076 45,942,492 4.2575 2.570 2.558 2.570 2.528 2.594 17,970,304 2.5566 0.00%
2014-05-02 0 4.280 4.270 4.280 4.180 4.340 22,596,615 96,351,634 4.2640 2.570 2.564 2.570 2.510 2.606 37,629,986 2.5605 2.15%
2014-04-30 0 4.190 4.170 4.200 4.130 4.250 17,304,400 72,492,554 4.1893 2.516 2.504 2.522 2.480 2.552 28,816,897 2.5156 0.00%
2014-04-29 0 4.190 4.190 4.210 4.100 4.220 23,755,046 99,232,784 4.1773 2.516 2.516 2.528 2.462 2.534 39,559,113 2.5085 0.72%
2014-04-28 0 4.160 4.150 4.160 4.120 4.220 19,927,216 82,690,124 4.1496 2.498 2.492 2.498 2.474 2.534 33,184,654 2.4918 -0.48%
2014-04-25 0 4.180 4.170 4.180 4.150 4.250 14,451,146 60,319,615 4.1740 2.510 2.504 2.510 2.492 2.552 24,065,393 2.5065 -2.11%
2014-04-24 0 4.270 4.250 4.270 4.220 4.290 10,333,378 43,892,684 4.2477 2.564 2.552 2.564 2.534 2.576 17,208,103 2.5507 0.47%
2014-04-23 0 4.250 4.240 4.250 4.220 4.340 21,480,787 91,597,219 4.2641 2.552 2.546 2.552 2.534 2.606 35,771,805 2.5606 -2.97%
2014-04-22 0 4.380 4.370 4.380 4.260 4.400 23,332,174 101,744,554 4.3607 2.630 2.624 2.630 2.558 2.642 38,854,907 2.6186 1.39%
2014-04-17 0 4.320 4.310 4.320 4.310 4.440 28,921,229 125,633,274 4.3440 2.594 2.588 2.594 2.588 2.666 48,162,322 2.6085 -1.59%
2014-04-16 0 4.390 4.390 4.400 4.390 4.570 26,013,807 116,066,839 4.4617 2.636 2.636 2.642 2.636 2.744 43,320,612 2.6793 -2.44%
2014-04-15 0 4.500 4.500 4.510 4.450 4.600 24,148,356 108,797,217 4.5054 2.702 2.702 2.708 2.672 2.762 40,214,090 2.7055 -1.75%
2014-04-14 0 4.580 4.570 4.590 4.510 4.640 23,669,591 108,469,368 4.5826 2.750 2.744 2.756 2.708 2.786 39,416,806 2.7519 1.10%
2014-04-11 0 4.530 4.520 4.530 4.440 4.580 24,919,226 112,518,924 4.5153 2.720 2.714 2.720 2.666 2.750 41,497,814 2.7114 0.00%
2014-04-10 0 4.530 4.520 4.530 4.400 4.670 46,341,165 209,944,795 4.5304 2.720 2.714 2.720 2.642 2.804 77,171,620 2.7205 1.80%
2014-04-09 0 4.450 4.440 4.450 4.420 4.550 29,607,183 132,867,538 4.4877 2.672 2.666 2.672 2.654 2.732 49,304,636 2.6948 -1.33%
2014-04-08 0 4.510 4.500 4.520 4.410 4.540 43,689,196 197,051,287 4.5103 2.708 2.702 2.714 2.648 2.726 72,755,315 2.7084 2.04%
2014-04-07 0 4.420 4.400 4.420 4.320 4.420 22,406,452 98,273,391 4.3859 2.654 2.642 2.654 2.594 2.654 37,313,309 2.6337 1.38%
2014-04-04 0 4.360 4.340 4.360 4.260 4.380 26,560,529 115,580,456 4.3516 2.618 2.606 2.618 2.558 2.630 44,231,064 2.6131 0.69%
2014-04-03 0 4.330 4.310 4.320 4.300 4.450 41,124,557 179,526,405 4.3654 2.600 2.588 2.594 2.582 2.672 68,484,439 2.6214 0.70%
2014-04-02 0 4.300 4.300 4.310 4.220 4.320 23,762,135 101,679,136 4.2790 2.582 2.582 2.588 2.534 2.594 39,570,918 2.5695 0.23%
2014-04-01 0 4.290 4.270 4.280 4.260 4.390 31,674,164 136,427,324 4.3072 2.576 2.564 2.570 2.558 2.636 52,746,765 2.5865 -1.83%
2014-03-31 0 4.370 4.360 4.380 4.270 4.390 31,596,373 137,252,033 4.3439 2.624 2.618 2.630 2.564 2.636 52,617,221 2.6085 2.58%
2014-03-28 0 4.260 4.260 4.270 4.240 4.380 31,434,593 135,653,910 4.3154 2.558 2.558 2.564 2.546 2.630 52,347,809 2.5914 0.00%
2014-03-27 0 4.260 4.250 4.260 4.130 4.290 28,401,642 119,562,582 4.2097 2.558 2.552 2.558 2.480 2.576 47,297,057 2.5279 -0.23%
2014-03-26 0 4.270 4.270 4.280 4.240 4.300 36,756,651 156,916,734 4.2691 2.564 2.564 2.570 2.546 2.582 61,210,596 2.5636 0.00%
2014-03-25 0 4.270 4.260 4.280 4.180 4.330 37,504,551 159,682,239 4.2577 2.564 2.558 2.570 2.510 2.600 62,456,068 2.5567 0.47%
2014-03-24 0 4.250 4.250 4.270 4.250 4.400 42,402,655 182,348,142 4.3004 2.552 2.552 2.564 2.552 2.642 70,612,847 2.5824 -0.70%
2014-03-21 0 4.280 4.280 4.300 4.040 4.300 79,005,520 332,740,663 4.2116 2.570 2.570 2.582 2.426 2.582 131,567,344 2.5291 5.94%
2014-03-20 0 4.040 4.030 4.050 3.960 4.080 44,829,003 180,804,466 4.0332 2.426 2.420 2.432 2.378 2.450 74,653,427 2.4219 1.25%
2014-03-19 0 3.990 3.990 4.000 3.930 4.040 38,633,945 153,825,593 3.9816 2.396 2.396 2.402 2.360 2.426 64,336,840 2.3909 0.76%
2014-03-18 0 3.960 3.960 3.980 3.920 4.020 27,256,749 108,325,605 3.9743 2.378 2.378 2.390 2.354 2.414 45,390,475 2.3865 0.51%
2014-03-17 0 3.940 3.940 3.950 3.900 3.970 29,809,476 117,607,540 3.9453 2.366 2.366 2.372 2.342 2.384 49,641,513 2.3691 1.03%
2014-03-14 0 3.900 3.880 3.910 3.750 3.930 47,706,795 184,636,824 3.8702 2.342 2.330 2.348 2.252 2.360 79,445,794 2.3241 3.45%
2014-03-13 0 3.770 3.760 3.780 3.740 3.880 38,803,386 147,814,691 3.8093 2.264 2.258 2.270 2.246 2.330 64,619,009 2.2875 -0.26%
2014-03-12 0 3.780 3.780 3.800 3.720 3.810 35,045,840 131,828,283 3.7616 2.270 2.270 2.282 2.234 2.288 58,361,594 2.2588 -0.53%
2014-03-11 0 3.800 3.790 3.810 3.720 3.820 34,765,129 130,956,885 3.7669 2.282 2.276 2.288 2.234 2.294 57,894,128 2.2620 -0.26%
2014-03-10 0 3.810 3.810 3.820 3.720 3.820 73,870,018 278,646,673 3.7721 2.288 2.288 2.294 2.234 2.294 123,015,228 2.2651 -0.26%
2014-03-07 0 3.820 3.820 3.840 3.800 3.900 144,975,953 555,518,500 3.8318 2.294 2.294 2.306 2.282 2.342 241,427,448 2.3010 -2.05%
2014-03-06 0 3.900 3.890 3.900 3.860 3.940 24,581,509 95,567,205 3.8878 2.342 2.336 2.342 2.318 2.366 40,935,416 2.3346 -0.76%
2014-03-05 0 3.930 3.920 3.930 3.900 3.960 17,424,751 68,467,531 3.9293 2.360 2.354 2.360 2.342 2.378 29,017,317 2.3595 -1.26%
2014-03-04 0 3.980 3.970 3.990 3.880 3.990 21,996,160 86,786,122 3.9455 2.390 2.384 2.396 2.330 2.396 36,630,052 2.3693 1.53%
2014-03-03 0 3.920 3.920 3.930 3.890 3.960 24,191,387 94,972,971 3.9259 2.354 2.354 2.360 2.336 2.378 40,285,749 2.3575 -1.26%
2014-02-28 0 3.970 3.960 3.980 3.910 3.990 20,605,912 81,428,413 3.9517 2.384 2.378 2.390 2.348 2.396 34,314,882 2.3730 0.00%
2014-02-27 0 3.970 3.970 3.980 3.910 3.980 14,876,460 58,700,887 3.9459 2.384 2.384 2.390 2.348 2.390 24,773,666 2.3695 0.51%
2014-02-26 0 3.950 3.950 3.970 3.920 3.990 15,166,587 59,955,979 3.9532 2.372 2.372 2.384 2.354 2.396 25,256,812 2.3739 0.00%
2014-02-25 0 3.950 3.950 3.960 3.930 4.040 14,358,977 57,142,749 3.9796 2.372 2.372 2.378 2.360 2.426 23,911,905 2.3897 -0.50%
2014-02-24 0 3.970 3.950 3.960 3.890 4.000 16,185,564 63,662,022 3.9333 2.384 2.372 2.378 2.336 2.402 26,953,707 2.3619 0.00%
2014-02-21 0 3.970 3.980 3.990 3.960 4.100 28,553,689 114,482,193 4.0094 2.384 2.390 2.396 2.378 2.462 47,550,260 2.4076 0.76%
2014-02-20 0 3.940 3.940 3.950 3.910 4.090 27,130,463 107,733,608 3.9709 2.366 2.366 2.372 2.348 2.456 45,180,172 2.3845 -1.99%
2014-02-19 0 4.020 4.010 4.020 3.990 4.050 13,471,050 54,179,974 4.0220 2.414 2.408 2.414 2.396 2.432 22,433,246 2.4152 -0.25%
2014-02-18 0 4.030 4.020 4.030 3.990 4.060 11,999,493 48,178,510 4.0150 2.420 2.414 2.420 2.396 2.438 19,982,672 2.4110 -0.98%
2014-02-17 0 4.070 4.060 4.070 3.990 4.070 23,328,485 94,045,077 4.0313 2.444 2.438 2.444 2.396 2.444 38,848,764 2.4208 2.78%
2014-02-14 0 3.960 3.950 3.960 3.940 3.980 26,569,114 105,053,366 3.9540 2.378 2.372 2.378 2.366 2.390 44,245,361 2.3743 1.02%
2014-02-13 0 3.920 3.910 3.920 3.900 4.000 47,529,748 186,865,611 3.9316 2.354 2.348 2.354 2.342 2.402 79,150,959 2.3609 -3.92%
2014-02-12 0 4.080 4.070 4.090 4.040 4.110 27,017,868 110,030,497 4.0725 2.450 2.444 2.456 2.426 2.468 44,992,668 2.4455 0.25%
2014-02-11 0 4.070 4.060 4.070 4.000 4.090 24,028,167 97,435,249 4.0550 2.444 2.438 2.444 2.402 2.456 40,013,940 2.4350 0.74%
2014-02-10 0 4.040 4.030 4.040 4.000 4.120 31,452,505 127,180,148 4.0436 2.426 2.420 2.426 2.402 2.474 52,377,638 2.4281 -0.74%
2014-02-07 0 4.070 4.050 4.070 4.020 4.150 41,083,652 167,955,622 4.0881 2.444 2.432 2.444 2.414 2.492 68,416,320 2.4549 1.75%
2014-02-06 0 4.000 3.990 4.000 3.850 4.060 53,632,730 214,055,376 3.9911 2.402 2.396 2.402 2.312 2.438 89,314,213 2.3967 2.83%
2014-02-05 0 3.890 3.890 3.900 3.800 3.930 34,873,674 134,423,409 3.8546 2.336 2.336 2.342 2.282 2.360 58,074,887 2.3147 -0.26%
2014-02-04 0 3.900 3.900 3.910 3.770 3.910 42,794,291 164,183,878 3.8366 2.342 2.342 2.348 2.264 2.348 71,265,036 2.3038 0.52%
2014-01-30 0 3.880 3.870 3.910 3.830 3.910 26,538,920 102,837,528 3.8750 2.330 2.324 2.348 2.300 2.348 44,195,079 2.3269 -1.27%
2014-01-29 0 3.930 3.930 3.940 3.910 3.990 22,361,050 88,041,016 3.9372 2.360 2.360 2.366 2.348 2.396 37,237,701 2.3643 -0.25%
2014-01-28 0 3.940 3.930 3.940 3.860 4.010 48,779,837 191,412,033 3.9240 2.366 2.360 2.366 2.318 2.408 81,232,724 2.3563 0.25%
2014-01-27 0 3.930 3.930 3.940 3.780 3.990 70,722,157 274,401,262 3.8800 2.360 2.360 2.366 2.270 2.396 117,773,117 2.3299 -2.00%
2014-01-24 0 4.010 4.000 4.010 3.960 4.080 42,048,722 169,261,531 4.0254 2.408 2.402 2.408 2.378 2.450 70,023,445 2.4172 -1.47%
2014-01-23 0 4.070 4.070 4.080 4.060 4.210 25,394,842 103,979,083 4.0945 2.444 2.444 2.450 2.438 2.528 42,289,854 2.4587 -2.16%
2014-01-22 0 4.160 4.150 4.160 4.140 4.220 25,347,967 105,497,522 4.1620 2.498 2.492 2.498 2.486 2.534 42,211,793 2.4992 0.73%
2014-01-21 0 4.130 4.130 4.140 4.120 4.220 22,770,134 94,564,670 4.1530 2.480 2.480 2.486 2.474 2.534 37,918,946 2.4939 -0.24%
2014-01-20 0 4.140 4.130 4.140 4.120 4.200 24,380,930 101,258,278 4.1532 2.486 2.480 2.486 2.474 2.522 40,601,393 2.4940 -1.19%
2014-01-17 0 4.190 4.190 4.200 4.140 4.260 35,221,161 147,897,582 4.1991 2.516 2.516 2.522 2.486 2.558 58,653,555 2.5215 0.00%
2014-01-16 0 4.190 4.180 4.190 4.140 4.340 59,694,270 250,849,056 4.2022 2.516 2.510 2.516 2.486 2.606 99,408,453 2.5234 -3.01%
2014-01-15 0 4.320 4.310 4.320 4.240 4.330 35,893,735 153,711,627 4.2824 2.594 2.588 2.594 2.546 2.600 59,773,588 2.5716 2.13%
2014-01-14 0 4.230 4.230 4.240 4.170 4.280 33,950,311 143,309,627 4.2212 2.540 2.540 2.546 2.504 2.570 56,537,217 2.5348 0.48%
2014-01-13 0 4.210 4.210 4.220 4.200 4.340 34,302,252 145,695,195 4.2474 2.528 2.528 2.534 2.522 2.606 57,123,302 2.5505 -0.94%
2014-01-10 0 4.250 4.250 4.260 4.100 4.260 43,551,883 183,058,159 4.2032 2.552 2.552 2.558 2.462 2.558 72,526,648 2.5240 2.16%
2014-01-09 0 4.160 4.160 4.170 4.110 4.270 50,006,749 208,975,088 4.1789 2.498 2.498 2.504 2.468 2.564 83,275,892 2.5094 -1.19%
2014-01-08 0 4.210 4.210 4.220 4.150 4.250 78,299,100 328,885,443 4.2004 2.528 2.528 2.534 2.492 2.552 130,390,947 2.5223 0.96%
2014-01-07 0 4.170 4.170 4.180 4.030 4.290 73,732,946 307,402,784 4.1691 2.504 2.504 2.510 2.420 2.576 122,786,963 2.5035 2.71%
2014-01-06 0 4.060 4.050 4.060 4.010 4.120 52,662,693 213,687,005 4.0577 2.438 2.432 2.438 2.408 2.474 87,698,817 2.4366 -1.46%
2014-01-03 0 4.120 4.120 4.130 4.030 4.190 85,367,513 349,499,136 4.0941 2.474 2.474 2.480 2.420 2.516 142,161,927 2.4585 -1.44%
2014-01-02 0 4.180 4.170 4.180 4.160 4.380 75,312,609 317,453,643 4.2151 2.510 2.504 2.510 2.498 2.630 125,417,565 2.5312 -4.13%
2013-12-31 0 4.360 4.360 4.370 4.310 4.420 56,781,483 247,293,646 4.3552 2.618 2.618 2.624 2.588 2.654 94,557,809 2.6153 0.46%
2013-12-30 0 4.340 4.330 4.350 4.320 4.480 39,343,405 172,104,487 4.3744 2.606 2.600 2.612 2.594 2.690 65,518,299 2.6268 -2.47%
2013-12-27 0 4.450 4.440 4.450 4.430 4.490 21,960,291 97,773,902 4.4523 2.672 2.666 2.672 2.660 2.696 36,570,320 2.6736 -0.67%
2013-12-24 0 4.480 4.470 4.480 4.390 4.500 25,319,394 112,611,774 4.4476 2.690 2.684 2.690 2.636 2.702 42,164,211 2.6708 1.13%
2013-12-23 0 4.430 4.430 4.450 4.370 4.500 24,453,955 108,170,961 4.4235 2.660 2.660 2.672 2.624 2.702 40,723,001 2.6563 0.23%
2013-12-20 0 4.420 4.410 4.420 4.360 4.500 31,627,880 139,433,712 4.4086 2.654 2.648 2.654 2.618 2.702 52,669,689 2.6473 -0.67%
2013-12-19 0 4.450 4.430 4.440 4.410 4.630 37,680,903 169,723,183 4.5042 2.672 2.660 2.666 2.648 2.780 62,749,746 2.7048 -2.41%
2013-12-18 0 4.560 4.550 4.560 4.550 4.630 34,289,951 157,213,725 4.5848 2.738 2.732 2.738 2.732 2.780 57,102,817 2.7532 -0.65%
2013-12-17 0 4.590 4.580 4.590 4.570 4.680 33,044,505 152,380,954 4.6114 2.756 2.750 2.756 2.744 2.810 55,028,785 2.7691 -0.43%
2013-12-16 0 4.610 4.610 4.620 4.580 4.680 41,022,690 189,428,080 4.6176 2.768 2.768 2.774 2.750 2.810 68,314,801 2.7729 -1.71%
2013-12-13 0 4.690 4.680 4.690 4.610 4.770 34,392,583 161,450,715 4.6943 2.816 2.810 2.816 2.768 2.864 57,273,730 2.8189 0.64%
2013-12-12 0 4.660 4.660 4.670 4.650 4.740 38,392,754 179,639,585 4.6790 2.798 2.798 2.804 2.792 2.846 63,935,187 2.8097 -1.48%
2013-12-11 0 4.730 4.720 4.730 4.700 4.900 67,494,483 320,209,531 4.7442 2.840 2.834 2.840 2.822 2.942 112,398,094 2.8489 -3.86%
2013-12-10 0 4.920 4.910 4.920 4.900 5.050 50,219,592 247,568,660 4.9297 2.954 2.948 2.954 2.942 3.032 83,630,338 2.9603 -2.38%
2013-12-09 0 5.040 5.030 5.040 5.010 5.150 22,443,597 113,484,183 5.0564 3.026 3.020 3.026 3.008 3.093 37,375,166 3.0364 -0.40%
2013-12-06 0 5.060 5.060 5.070 5.060 5.150 19,269,685 98,110,863 5.0915 3.039 3.039 3.045 3.039 3.093 32,089,673 3.0574 -1.75%
2013-12-05 0 5.150 5.130 5.140 5.060 5.150 29,058,628 148,251,635 5.1018 3.093 3.081 3.087 3.039 3.093 48,391,131 3.0636 0.78%
2013-12-04 0 5.110 5.100 5.110 5.050 5.150 37,855,011 193,550,701 5.1129 3.069 3.063 3.069 3.032 3.093 63,039,687 3.0703 -1.16%
2013-12-03 0 5.170 5.160 5.170 5.150 5.190 25,510,678 132,012,667 5.1748 3.105 3.099 3.105 3.093 3.117 42,482,755 3.1074 -1.15%
2013-12-02 0 5.230 5.220 5.230 5.150 5.260 39,203,752 204,203,225 5.2088 3.141 3.135 3.141 3.093 3.159 65,285,736 3.1278 0.58%
2013-11-29 0 5.200 5.190 5.200 5.150 5.240 26,998,238 140,313,681 5.1971 3.123 3.117 3.123 3.093 3.147 44,959,978 3.1209 0.19%
2013-11-28 0 5.190 5.180 5.190 5.130 5.240 88,622,786 460,641,809 5.1978 3.117 3.111 3.117 3.081 3.147 147,582,910 3.1212 1.57%
2013-11-27 0 5.110 5.110 5.120 5.010 5.190 42,270,031 216,245,931 5.1158 3.069 3.069 3.075 3.008 3.117 70,391,989 3.0720 1.79%
2013-11-26 0 5.020 5.020 5.030 5.010 5.150 40,318,272 205,227,682 5.0902 3.014 3.014 3.020 3.008 3.093 67,141,738 3.0566 -1.57%
2013-11-25 0 5.100 5.090 5.100 5.080 5.230 42,983,054 221,575,188 5.1549 3.063 3.057 3.063 3.051 3.141 71,579,381 3.0955 -0.78%
2013-11-22 0 5.140 5.140 5.150 5.110 5.260 96,743,147 501,688,401 5.1858 3.087 3.087 3.093 3.069 3.159 161,105,691 3.1140 0.98%
2013-11-21 0 5.090 5.080 5.090 4.910 5.100 93,731,703 471,333,062 5.0285 3.057 3.051 3.057 2.948 3.063 156,090,754 3.0196 3.04%
2013-11-20 0 4.940 4.930 4.940 4.870 4.950 33,290,896 163,666,020 4.9162 2.966 2.960 2.966 2.924 2.972 55,439,098 2.9522 1.65%
2013-11-19 0 4.860 4.850 4.860 4.830 4.970 75,674,917 370,895,029 4.9012 2.918 2.912 2.918 2.900 2.984 126,020,914 2.9431 -0.61%
2013-11-18 0 4.890 4.890 4.920 4.860 4.940 108,337,995 530,130,615 4.8933 2.936 2.936 2.954 2.918 2.966 180,414,511 2.9384 2.09%
2013-11-15 0 4.790 4.790 4.800 4.680 4.830 52,622,522 251,771,074 4.7845 2.876 2.876 2.882 2.810 2.900 87,631,920 2.8731 2.79%
2013-11-14 0 4.660 4.650 4.670 4.630 4.720 26,154,985 122,092,302 4.6680 2.798 2.792 2.804 2.780 2.834 43,555,715 2.8031 0.22%
2013-11-13 0 4.650 4.640 4.650 4.610 4.750 32,334,768 150,623,825 4.6583 2.792 2.786 2.792 2.768 2.852 53,846,865 2.7973 -1.27%
2013-11-12 0 4.710 4.710 4.720 4.660 4.760 18,142,797 85,460,021 4.7104 2.828 2.828 2.834 2.798 2.858 30,213,074 2.8286 0.00%
2013-11-11 0 4.710 4.710 4.720 4.630 4.750 32,003,303 150,125,304 4.6909 2.828 2.828 2.834 2.780 2.852 53,294,878 2.8169 0.86%
2013-11-08 0 4.670 4.670 4.680 4.630 4.710 28,878,885 134,700,854 4.6643 2.804 2.804 2.810 2.780 2.828 48,091,807 2.8009 -1.68%
2013-11-07 0 4.750 4.740 4.750 4.720 4.800 18,764,453 89,051,160 4.7457 2.852 2.846 2.852 2.834 2.882 31,248,313 2.8498 -1.04%
2013-11-06 0 4.800 4.790 4.800 4.770 4.880 16,702,257 80,377,169 4.8124 2.882 2.876 2.882 2.864 2.930 27,814,153 2.8898 -1.03%
2013-11-05 0 4.850 4.840 4.850 4.790 4.900 20,965,897 101,648,904 4.8483 2.912 2.906 2.912 2.876 2.942 34,914,363 2.9114 -0.41%
2013-11-04 0 4.870 4.860 4.880 4.830 4.900 22,958,906 111,834,746 4.8711 2.924 2.918 2.930 2.900 2.942 38,233,307 2.9251 0.62%
2013-11-01 0 4.840 4.830 4.840 4.770 4.870 27,685,134 133,535,137 4.8234 2.906 2.900 2.906 2.864 2.924 46,103,861 2.8964 1.68%
2013-10-31 0 4.760 4.750 4.780 4.730 4.820 23,720,673 113,225,376 4.7733 2.858 2.852 2.870 2.840 2.894 39,501,872 2.8663 -1.24%
2013-10-30 0 4.820 4.810 4.820 4.710 4.820 32,723,046 156,206,367 4.7736 2.894 2.888 2.894 2.828 2.894 54,493,461 2.8665 2.34%
2013-10-29 0 4.710 4.700 4.710 4.640 4.790 46,730,424 219,960,065 4.7070 2.828 2.822 2.828 2.786 2.876 77,819,851 2.8265 0.86%
2013-10-28 0 4.670 4.650 4.660 4.520 4.710 62,648,043 289,941,226 4.6281 2.804 2.792 2.798 2.714 2.828 104,327,351 2.7791 0.21%
2013-10-25 0 4.660 4.660 4.670 4.640 4.760 61,269,696 287,785,472 4.6970 2.798 2.798 2.804 2.786 2.858 102,031,999 2.8205 -2.10%
2013-10-24 0 4.760 4.750 4.760 4.700 4.870 83,756,365 397,604,008 4.7471 2.858 2.852 2.858 2.822 2.924 139,478,893 2.8506 -1.65%
2013-10-23 0 4.840 4.840 4.850 4.820 4.990 63,979,937 313,181,222 4.8950 2.906 2.906 2.912 2.894 2.996 106,545,345 2.9394 0.21%
2013-10-22 0 4.830 4.820 4.830 4.790 4.890 34,219,901 165,296,863 4.8304 2.900 2.894 2.900 2.876 2.936 56,986,163 2.9006 -0.62%
2013-10-21 0 4.860 4.850 4.860 4.820 4.980 34,999,704 170,874,164 4.8822 2.918 2.912 2.918 2.894 2.990 58,284,764 2.9317 -0.61%
2013-10-18 0 4.890 4.880 4.890 4.880 5.040 70,411,789 349,549,729 4.9644 2.936 2.930 2.936 2.930 3.026 117,256,263 2.9811 -0.41%
2013-10-17 0 4.910 4.900 4.910 4.750 5.050 122,896,329 604,552,847 4.9192 2.948 2.942 2.948 2.852 3.032 204,658,403 2.9540 4.25%
2013-10-16 0 4.710 4.690 4.700 4.660 4.780 26,519,595 124,392,769 4.6906 2.828 2.816 2.822 2.798 2.870 44,162,897 2.8167 -0.84%
2013-10-15 0 4.750 4.740 4.750 4.720 4.800 39,413,820 187,573,382 4.7591 2.852 2.846 2.852 2.834 2.882 65,635,561 2.8578 1.06%
2013-10-11 0 4.700 4.690 4.700 4.690 4.800 35,166,164 166,457,582 4.7335 2.822 2.816 2.822 2.816 2.882 58,561,969 2.8424 0.43%
2013-10-10 0 4.680 4.680 4.700 4.600 4.740 28,095,349 131,116,085 4.6668 2.810 2.810 2.822 2.762 2.846 46,786,990 2.8024 -0.64%
2013-10-09 0 4.710 4.710 4.720 4.620 4.740 32,956,809 154,905,165 4.7002 2.828 2.828 2.834 2.774 2.846 54,882,745 2.8225 0.64%
2013-10-08 0 4.680 4.670 4.680 4.580 4.730 34,420,076 161,029,924 4.6784 2.810 2.804 2.810 2.750 2.840 57,319,514 2.8093 1.52%
2013-10-07 0 4.610 4.600 4.610 4.600 4.730 32,925,185 152,279,069 4.6250 2.768 2.762 2.768 2.762 2.840 54,830,082 2.7773 -1.71%
2013-10-04 0 4.690 4.680 4.700 4.620 4.710 19,461,083 91,033,769 4.6777 2.816 2.810 2.822 2.774 2.828 32,408,406 2.8090 -0.21%
2013-10-03 0 4.700 4.700 4.710 4.630 4.710 22,117,537 103,331,135 4.6719 2.822 2.822 2.828 2.780 2.828 36,832,181 2.8055 1.95%
2013-10-02 0 4.610 4.600 4.610 4.600 4.720 46,674,409 216,504,582 4.6386 2.768 2.762 2.768 2.762 2.834 77,726,569 2.7855 -0.65%
2013-09-30 0 4.640 4.640 4.660 4.600 4.690 45,654,628 211,314,863 4.6286 2.786 2.786 2.798 2.762 2.816 76,028,335 2.7794 -1.69%
2013-09-27 0 4.720 4.720 4.730 4.700 4.790 39,761,300 188,680,287 4.7453 2.834 2.834 2.840 2.822 2.876 66,214,217 2.8495 0.85%
2013-09-26 0 4.680 4.680 4.690 4.660 4.780 81,978,814 386,086,845 4.7096 2.810 2.810 2.816 2.798 2.870 136,518,750 2.8281 -1.47%
2013-09-25 0 4.750 4.740 4.750 4.720 4.930 74,968,720 359,280,713 4.7924 2.852 2.846 2.852 2.834 2.960 124,844,889 2.8778 -3.26%
2013-09-24 0 4.910 4.890 4.910 4.870 5.020 85,277,419 418,113,571 4.9030 2.948 2.936 2.948 2.924 3.014 142,011,894 2.9442 -1.60%
2013-09-23 0 4.990 4.990 5.010 4.940 5.160 89,097,149 451,319,454 5.0655 2.996 2.996 3.008 2.966 3.099 148,372,863 3.0418 -1.77%
2013-09-19 0 5.080 5.100 5.110 4.980 5.110 176,513,307 890,322,014 5.0439 3.051 3.063 3.069 2.990 3.069 293,946,384 3.0289 2.21%
2013-09-18 0 4.970 4.960 4.970 4.930 5.070 65,011,012 323,864,581 4.9817 2.984 2.978 2.984 2.960 3.045 108,262,387 2.9915 -1.39%
2013-09-17 0 5.040 5.030 5.050 5.010 5.230 52,986,593 269,647,605 5.0890 3.026 3.020 3.032 3.008 3.141 88,238,205 3.0559 -2.70%
2013-09-16 0 5.180 5.170 5.180 5.070 5.180 58,535,536 299,617,267 5.1186 3.111 3.105 3.111 3.045 3.111 97,478,822 3.0737 2.37%
2013-09-13 0 5.060 5.050 5.060 4.920 5.240 85,917,590 430,442,434 5.0099 3.039 3.032 3.039 2.954 3.147 143,077,966 3.0084 -3.07%
2013-09-12 0 5.220 5.230 5.240 5.160 5.420 71,183,705 375,570,006 5.2761 3.135 3.141 3.147 3.099 3.255 118,541,730 3.1683 -2.25%
2013-09-11 0 5.340 5.330 5.340 5.160 5.390 109,820,443 579,774,589 5.2793 3.207 3.201 3.207 3.099 3.237 182,883,221 3.1702 2.10%
2013-09-10 0 5.230 5.230 5.240 4.920 5.240 106,370,813 547,012,669 5.1425 3.141 3.141 3.147 2.954 3.147 177,138,576 3.0880 6.95%
2013-09-09 0 4.890 4.880 4.890 4.880 5.040 52,807,301 261,860,282 4.9588 2.936 2.930 2.936 2.930 3.026 87,939,632 2.9777 -0.61%
2013-09-06 0 4.920 4.880 4.900 4.770 4.920 54,590,906 265,521,474 4.8638 2.954 2.930 2.942 2.864 2.954 90,909,857 2.9207 2.71%
2013-09-05 0 4.790 4.790 4.800 4.780 4.910 43,109,943 208,051,377 4.8261 2.876 2.876 2.882 2.870 2.948 71,790,689 2.8980 -0.83%
2013-09-04 0 4.830 4.830 4.840 4.770 4.840 46,193,508 222,207,952 4.8104 2.900 2.900 2.906 2.864 2.906 76,925,728 2.8886 -1.23%
2013-09-03 0 4.890 4.880 4.890 4.690 4.900 77,594,867 371,980,894 4.7939 2.936 2.930 2.936 2.816 2.942 129,218,193 2.8787 4.71%
2013-09-02 0 4.670 4.660 4.670 4.600 4.710 41,247,513 191,704,640 4.6477 2.804 2.798 2.804 2.762 2.828 68,689,197 2.7909 2.19%
2013-08-30 0 4.570 4.560 4.570 4.480 4.630 55,881,837 254,289,684 4.5505 2.744 2.738 2.744 2.690 2.780 93,059,635 2.7325 -0.65%
2013-08-29 0 4.600 4.590 4.600 4.520 4.700 44,011,067 201,706,445 4.5831 2.762 2.756 2.762 2.714 2.822 73,291,324 2.7521 0.22%
2013-08-28 0 4.590 4.580 4.590 4.560 4.700 74,272,603 342,483,009 4.6112 2.756 2.750 2.756 2.738 2.822 123,685,650 2.7690 -3.77%
2013-08-27 0 4.770 4.770 4.780 4.770 4.980 44,959,932 217,363,141 4.8346 2.864 2.864 2.870 2.864 2.990 74,871,463 2.9032 -3.83%
2013-08-26 0 4.960 4.960 4.970 4.940 5.070 74,628,399 372,782,028 4.9952 2.978 2.978 2.984 2.966 3.045 124,278,155 2.9996 0.61%
2013-08-23 0 4.930 4.910 4.930 4.860 5.050 83,906,035 415,978,110 4.9577 2.960 2.948 2.960 2.918 3.032 139,728,137 2.9771 0.61%
2013-08-22 0 4.900 4.900 4.910 4.550 4.950 65,405,946 314,273,463 4.8050 2.942 2.942 2.948 2.732 2.972 108,920,068 2.8854 4.70%
2013-08-21 0 4.680 4.670 4.680 4.500 4.750 63,045,850 290,537,925 4.6084 2.810 2.804 2.810 2.702 2.852 104,989,816 2.7673 -0.43%
2013-08-20 0 4.700 4.700 4.710 4.680 4.950 61,304,727 294,856,731 4.8097 2.822 2.822 2.828 2.810 2.972 102,090,336 2.8882 -3.89%
2013-08-19 0 4.890 4.890 4.900 4.820 4.960 33,396,644 163,698,163 4.9016 2.936 2.936 2.942 2.894 2.978 55,615,199 2.9434 0.20%
2013-08-16 0 4.880 4.880 4.890 4.690 4.950 70,589,384 340,642,401 4.8257 2.930 2.930 2.936 2.816 2.972 117,552,011 2.8978 -1.01%
2013-08-15 0 4.930 4.920 4.930 4.910 5.140 77,790,502 389,318,984 5.0047 2.960 2.954 2.960 2.948 3.087 129,543,983 3.0053 -4.27%
2013-08-13 0 5.150 5.140 5.150 4.810 5.160 134,931,598 678,432,475 5.0280 3.093 3.087 3.093 2.888 3.099 224,700,653 3.0193 6.85%
2013-08-12 0 4.820 4.820 4.830 4.600 4.880 145,953,572 697,636,757 4.7799 2.894 2.894 2.900 2.762 2.930 243,055,470 2.8703 4.56%
2013-08-09 0 4.610 4.590 4.620 4.180 4.650 113,036,995 499,045,977 4.4149 2.768 2.756 2.774 2.510 2.792 188,239,723 2.6511 10.29%
2013-08-08 0 4.180 4.190 4.200 4.070 4.240 46,164,199 193,055,451 4.1819 2.510 2.516 2.522 2.444 2.546 76,876,920 2.5112 2.45%
2013-08-07 0 4.080 4.070 4.080 4.060 4.220 32,713,831 135,018,219 4.1273 2.450 2.444 2.450 2.438 2.534 54,478,116 2.4784 -2.16%
2013-08-06 0 4.170 4.160 4.170 4.060 4.170 20,358,912 83,883,550 4.1202 2.504 2.498 2.504 2.438 2.504 33,903,555 2.4742 0.97%
2013-08-05 0 4.130 4.120 4.140 4.120 4.200 15,045,153 62,473,995 4.1524 2.480 2.474 2.486 2.474 2.522 25,054,589 2.4935 -0.72%
2013-08-02 0 4.160 4.160 4.170 4.130 4.240 17,204,293 71,707,889 4.1680 2.498 2.498 2.504 2.480 2.546 28,650,190 2.5029 0.00%
2013-08-01 0 4.160 4.160 4.170 4.140 4.250 15,373,966 64,283,606 4.1813 2.498 2.498 2.504 2.486 2.552 25,602,159 2.5109 0.48%
2013-07-31 0 4.140 4.140 4.150 4.050 4.230 36,530,065 152,279,028 4.1686 2.486 2.486 2.492 2.432 2.540 60,833,264 2.5032 1.72%
2013-07-30 0 4.070 4.070 4.080 4.000 4.260 53,737,861 221,040,846 4.1133 2.444 2.444 2.450 2.402 2.558 89,489,287 2.4700 -4.91%
2013-07-29 0 4.280 4.270 4.280 4.170 4.280 26,722,998 113,093,423 4.2321 2.570 2.564 2.570 2.504 2.570 44,501,623 2.5413 0.94%
2013-07-26 0 4.240 4.230 4.240 4.200 4.370 22,729,487 96,838,750 4.2605 2.546 2.540 2.546 2.522 2.624 37,851,257 2.5584 -1.17%
2013-07-25 0 4.290 4.280 4.290 4.240 4.360 34,197,458 147,115,034 4.3019 2.576 2.570 2.576 2.546 2.618 56,948,789 2.5833 -0.69%
2013-07-24 0 4.320 4.310 4.320 4.240 4.420 36,856,314 158,818,910 4.3091 2.594 2.588 2.594 2.546 2.654 61,376,564 2.5876 -0.23%
2013-07-23 0 4.330 4.310 4.330 4.110 4.330 62,092,662 263,861,865 4.2495 2.600 2.588 2.600 2.468 2.600 103,402,479 2.5518 6.39%
2013-07-22 0 4.070 4.060 4.070 4.050 4.200 23,490,916 96,361,269 4.1021 2.444 2.438 2.444 2.432 2.522 39,119,259 2.4633 -2.40%
2013-07-19 0 4.170 4.170 4.180 4.090 4.190 35,449,181 147,321,104 4.1558 2.504 2.504 2.510 2.456 2.516 59,033,275 2.4956 0.48%
2013-07-18 0 4.150 4.140 4.150 4.070 4.180 27,047,032 111,581,557 4.1255 2.492 2.486 2.492 2.444 2.510 45,041,235 2.4773 1.22%
2013-07-17 0 4.100 4.100 4.110 3.990 4.180 34,900,586 143,740,084 4.1186 2.462 2.462 2.468 2.396 2.510 58,119,703 2.4732 3.02%
2013-07-16 0 3.980 3.980 3.990 3.960 4.090 25,625,294 102,481,446 3.9992 2.390 2.390 2.396 2.378 2.456 42,673,624 2.4015 -1.97%
2013-07-15 0 4.060 4.040 4.060 3.990 4.150 30,673,163 124,686,544 4.0650 2.438 2.426 2.438 2.396 2.492 51,079,805 2.4410 0.74%
2013-07-12 0 4.030 4.030 4.040 4.020 4.220 40,304,004 165,335,190 4.1022 2.420 2.420 2.426 2.414 2.534 67,117,978 2.4634 -3.36%
2013-07-11 0 4.170 4.170 4.180 4.090 4.250 50,957,951 212,111,166 4.1625 2.504 2.504 2.510 2.456 2.552 84,859,922 2.4995 3.47%
2013-07-10 0 4.030 4.030 4.040 3.860 4.070 59,940,200 239,780,255 4.0003 2.420 2.420 2.426 2.318 2.444 99,817,999 2.4022 2.03%
2013-07-09 0 3.950 3.940 3.950 3.940 4.150 62,904,372 251,219,471 3.9937 2.372 2.366 2.372 2.366 2.492 104,754,214 2.3982 -3.89%
2013-07-08 0 4.110 4.110 4.120 3.960 4.130 38,694,913 156,573,753 4.0464 2.468 2.468 2.474 2.378 2.480 64,438,370 2.4298 -1.44%
2013-07-05 0 4.170 4.170 4.180 3.970 4.230 68,127,111 281,434,035 4.1310 2.504 2.504 2.510 2.384 2.540 113,451,605 2.4807 7.20%
2013-07-04 0 3.890 3.880 3.890 3.720 3.980 54,209,248 210,464,339 3.8824 2.336 2.330 2.336 2.234 2.390 90,274,284 2.3314 5.42%
2013-07-03 0 3.690 3.670 3.680 3.660 3.970 74,981,317 280,281,972 3.7380 2.216 2.204 2.210 2.198 2.384 124,865,866 2.2447 -6.58%
2013-07-02 0 3.950 3.950 3.960 3.950 4.090 50,902,788 202,559,592 3.9793 2.372 2.372 2.378 2.372 2.456 84,768,059 2.3896 -2.71%
2013-06-28 0 4.060 4.050 4.060 3.980 4.120 75,978,817 307,274,264 4.0442 2.438 2.432 2.438 2.390 2.474 126,526,996 2.4285 0.50%
2013-06-27 0 4.040 4.030 4.040 4.010 4.270 55,395,022 228,271,669 4.1208 2.426 2.420 2.426 2.408 2.564 92,248,945 2.4745 -3.58%
2013-06-26 0 4.190 4.180 4.190 4.170 4.320 50,208,000 211,343,270 4.2094 2.516 2.510 2.516 2.504 2.594 83,611,034 2.5277 0.24%
2013-06-25 0 4.180 4.180 4.190 4.100 4.430 65,433,752 274,759,754 4.1991 2.510 2.510 2.516 2.462 2.660 108,966,373 2.5215 -4.57%
2013-06-24 0 4.380 4.370 4.400 4.260 4.550 46,859,803 204,561,596 4.3654 2.630 2.624 2.642 2.558 2.732 78,035,304 2.6214 -3.74%
2013-06-21 0 4.550 4.530 4.540 4.240 4.580 91,720,239 409,356,988 4.4631 2.732 2.720 2.726 2.546 2.750 152,741,077 2.6801 4.60%
2013-06-20 0 4.350 4.350 4.360 4.330 4.500 45,856,738 200,648,423 4.3755 2.612 2.612 2.618 2.600 2.702 76,364,907 2.6275 -3.76%
2013-06-19 0 4.520 4.500 4.510 4.500 4.690 55,289,256 251,572,939 4.5501 2.714 2.702 2.708 2.702 2.816 92,072,814 2.7323 -3.42%
2013-06-18 0 4.680 4.660 4.680 4.650 4.950 67,239,906 319,682,473 4.7544 2.810 2.798 2.810 2.792 2.972 111,974,148 2.8550 -0.21%
2013-06-17 0 4.690 4.670 4.690 4.610 4.770 46,074,566 217,039,531 4.7106 2.816 2.804 2.816 2.768 2.864 76,727,655 2.8287 1.74%
2013-06-14 0 4.610 4.600 4.610 4.600 4.710 42,819,900 199,182,147 4.6516 2.768 2.762 2.768 2.762 2.828 71,307,682 2.7933 0.22%
2013-06-13 0 4.600 4.590 4.600 4.570 4.780 56,013,390 258,622,597 4.6172 2.762 2.756 2.762 2.744 2.870 93,278,709 2.7726 -4.56%
2013-06-11 0 4.820 4.800 4.810 4.800 4.970 34,726,321 167,642,066 4.8275 2.894 2.882 2.888 2.882 2.984 57,829,501 2.8989 -3.21%
2013-06-10 0 4.980 4.970 4.990 4.940 5.080 20,908,430 104,728,002 5.0089 2.990 2.984 2.996 2.966 3.051 34,818,663 3.0078 -0.40%
2013-06-07 0 5.000 5.000 5.010 4.960 5.070 18,975,691 95,286,359 5.0215 3.002 3.002 3.008 2.978 3.045 31,600,086 3.0154 0.81%
2013-06-06 0 4.960 4.960 4.970 4.900 5.030 25,785,232 127,569,496 4.9474 2.978 2.978 2.984 2.942 3.020 42,939,968 2.9709 -1.39%
2013-06-05 0 5.030 5.030 5.040 5.010 5.110 21,921,846 110,520,206 5.0416 3.020 3.020 3.026 3.008 3.069 36,506,298 3.0274 -0.59%
2013-06-04 0 5.060 5.050 5.060 5.020 5.120 22,206,680 112,636,784 5.0722 3.039 3.032 3.039 3.014 3.075 36,980,630 3.0458 -0.20%
2013-06-03 0 5.070 5.060 5.080 5.050 5.160 26,660,323 135,934,448 5.0988 3.045 3.039 3.051 3.032 3.099 44,397,251 3.0618 0.20%
2013-05-31 0 5.060 5.090 5.100 5.050 5.170 30,261,934 154,002,206 5.0890 3.039 3.057 3.063 3.032 3.105 50,394,989 3.0559 -1.56%
2013-05-30 0 5.140 5.150 5.170 5.090 5.250 23,529,318 121,136,803 5.1483 3.087 3.093 3.105 3.057 3.153 39,183,210 3.0915 -1.72%
2013-05-29 0 5.230 5.220 5.230 5.210 5.350 27,621,737 144,959,729 5.2480 3.141 3.135 3.141 3.129 3.213 45,998,287 3.1514 -2.43%
2013-05-28 0 5.360 5.350 5.360 5.200 5.400 18,321,786 97,229,740 5.3068 3.219 3.213 3.219 3.123 3.243 30,511,143 3.1867 2.10%
2013-05-27 0 5.250 5.250 5.260 5.200 5.340 24,172,281 127,230,119 5.2635 3.153 3.153 3.159 3.123 3.207 40,253,932 3.1607 -1.69%
2013-05-24 0 5.340 5.340 5.350 5.260 5.400 19,362,041 103,530,509 5.3471 3.207 3.207 3.213 3.159 3.243 32,243,472 3.2109 0.56%
2013-05-23 0 5.310 5.310 5.320 5.300 5.550 38,606,679 207,562,384 5.3763 3.189 3.189 3.195 3.183 3.333 64,291,434 3.2285 -4.32%
2013-05-22 0 5.550 5.540 5.560 5.410 5.600 42,514,422 234,133,832 5.5072 3.333 3.327 3.339 3.249 3.363 70,798,972 3.3070 0.18%
2013-05-21 0 5.540 5.540 5.550 5.330 5.620 73,277,345 402,435,163 5.4919 3.327 3.327 3.333 3.201 3.375 122,028,254 3.2979 2.59%
2013-05-20 0 5.400 5.400 5.410 5.370 5.480 45,042,355 243,983,245 5.4168 3.243 3.243 3.249 3.225 3.291 75,008,721 3.2527 3.45%
2013-05-16 0 5.220 5.210 5.220 5.040 5.290 64,133,211 334,231,204 5.2115 3.135 3.129 3.135 3.026 3.177 106,800,591 3.1295 0.00%
2013-05-15 0 5.220 5.200 5.210 5.200 5.550 137,873,544 728,437,676 5.2834 3.135 3.123 3.129 3.123 3.333 229,599,855 3.1726 -5.56%
2013-05-14 0 5.790 5.780 5.790 5.720 5.920 70,141,359 407,819,681 5.8143 3.319 3.313 3.319 3.279 3.394 122,358,190 3.3330 -1.19%
2013-05-13 0 5.860 5.850 5.860 5.840 5.900 31,905,610 187,228,450 5.8682 3.359 3.353 3.359 3.348 3.382 55,657,785 3.3639 -0.68%
2013-05-10 0 5.900 5.900 5.910 5.860 5.960 38,543,660 227,468,709 5.9016 3.382 3.382 3.388 3.359 3.417 67,237,541 3.3831 -0.34%
2013-05-09 0 5.920 5.910 5.920 5.890 6.010 47,614,308 282,321,621 5.9293 3.394 3.388 3.394 3.376 3.445 83,060,845 3.3990 -0.50%
2013-05-08 0 5.950 5.940 5.950 5.850 6.000 81,638,637 483,469,058 5.9221 3.411 3.405 3.411 3.353 3.439 142,414,633 3.3948 0.85%
2013-05-07 0 5.900 5.890 5.900 5.760 5.900 71,145,316 414,004,355 5.8191 3.382 3.376 3.382 3.302 3.382 124,109,545 3.3358 1.55%
2013-05-06 0 5.810 5.800 5.810 5.780 5.860 29,898,498 173,948,645 5.8180 3.331 3.325 3.331 3.313 3.359 52,156,476 3.3351 1.04%
2013-05-03 0 5.750 5.740 5.750 5.720 5.910 47,948,320 278,246,117 5.8030 3.296 3.290 3.296 3.279 3.388 83,643,513 3.3266 -1.71%
2013-05-02 0 5.850 5.840 5.850 5.800 5.920 34,095,741 199,081,116 5.8389 3.353 3.348 3.353 3.325 3.394 59,478,362 3.3471 -2.01%
2013-04-30 0 5.970 5.960 5.970 5.920 6.020 47,416,516 282,990,513 5.9682 3.422 3.417 3.422 3.394 3.451 82,715,807 3.4212 1.02%
2013-04-29 0 5.910 5.910 5.920 5.890 6.220 88,431,060 526,749,887 5.9566 3.388 3.388 3.394 3.376 3.566 154,263,684 3.4146 -6.19%
2013-04-26 0 6.300 6.290 6.310 6.260 6.430 33,725,112 213,078,185 6.3181 3.611 3.606 3.617 3.589 3.686 58,831,818 3.6218 -1.56%
2013-04-25 0 6.400 6.400 6.410 6.290 6.510 45,010,886 287,966,378 6.3977 3.669 3.669 3.675 3.606 3.732 78,519,302 3.6675 1.27%
2013-04-24 0 6.320 6.320 6.330 6.270 6.400 20,521,419 129,667,818 6.3187 3.623 3.623 3.629 3.594 3.669 35,798,618 3.6221 1.61%
2013-04-23 0 6.220 6.210 6.220 6.200 6.360 20,398,260 127,112,822 6.2316 3.566 3.560 3.566 3.554 3.646 35,583,773 3.5722 -2.05%
2013-04-22 0 6.350 6.330 6.340 6.260 6.400 11,931,592 75,623,110 6.3381 3.640 3.629 3.634 3.589 3.669 20,814,082 3.6333 0.47%
2013-04-19 0 6.320 6.330 6.340 6.160 6.380 23,256,466 146,674,019 6.3068 3.623 3.629 3.634 3.531 3.657 40,569,774 3.6154 2.27%
2013-04-18 0 6.180 6.170 6.180 6.170 6.280 11,065,508 68,603,259 6.1997 3.543 3.537 3.543 3.537 3.600 19,303,241 3.5540 -0.80%
2013-04-17 0 6.230 6.220 6.240 6.200 6.320 22,684,427 141,570,511 6.2409 3.571 3.566 3.577 3.554 3.623 39,571,880 3.5776 -0.80%
2013-04-16 0 6.280 6.260 6.280 6.200 6.350 19,578,430 122,898,446 6.2772 3.600 3.589 3.600 3.554 3.640 34,153,619 3.5984 -0.32%
2013-04-15 0 6.300 6.290 6.300 6.220 6.450 16,662,030 105,040,493 6.3042 3.611 3.606 3.611 3.566 3.697 29,066,101 3.6138 -2.33%
2013-04-12 0 6.450 6.450 6.460 6.380 6.570 20,533,191 132,120,432 6.4345 3.697 3.697 3.703 3.657 3.766 35,819,153 3.6885 -1.53%
2013-04-11 0 6.550 6.560 6.570 6.460 6.740 17,666,250 116,547,765 6.5972 3.755 3.760 3.766 3.703 3.864 30,817,914 3.7818 -0.46%
2013-04-10 0 6.580 6.560 6.570 6.500 6.590 17,076,507 111,726,702 6.5427 3.772 3.760 3.766 3.726 3.778 29,789,136 3.7506 1.23%
2013-04-09 0 6.500 6.500 6.510 6.360 6.630 24,024,035 156,721,732 6.5235 3.726 3.726 3.732 3.646 3.801 41,908,761 3.7396 2.36%
2013-04-08 0 6.350 6.350 6.360 6.340 6.450 19,159,506 122,315,366 6.3841 3.640 3.640 3.646 3.634 3.697 33,422,827 3.6596 -1.24%
2013-04-05 0 6.430 6.410 6.420 6.410 6.650 40,825,740 264,373,321 6.4757 3.686 3.675 3.680 3.675 3.812 71,218,518 3.7121 -3.89%
2013-04-03 0 6.690 6.690 6.700 6.670 6.830 16,785,755 112,642,591 6.7106 3.835 3.835 3.841 3.824 3.915 29,281,933 3.8468 -1.76%
2013-04-02 0 6.810 6.810 6.820 6.780 7.060 26,544,916 181,592,027 6.8409 3.904 3.904 3.910 3.887 4.047 46,306,315 3.9215 -1.59%
2013-03-28 0 6.920 6.920 6.940 6.840 6.980 18,528,340 127,960,877 6.9062 3.967 3.967 3.978 3.921 4.001 32,321,788 3.9590 -0.43%
2013-03-27 0 6.950 6.950 6.960 6.950 7.180 25,267,251 177,281,024 7.0162 3.984 3.984 3.990 3.984 4.116 44,077,491 4.0220 -1.56%
2013-03-26 0 7.060 7.060 7.080 6.980 7.160 27,770,179 196,310,601 7.0691 4.047 4.047 4.059 4.001 4.104 48,443,727 4.0523 0.14%
2013-03-25 0 7.050 7.040 7.050 6.980 7.200 27,997,855 198,295,529 7.0825 4.041 4.036 4.041 4.001 4.127 48,840,897 4.0600 1.73%
2013-03-22 0 6.930 6.920 6.930 6.910 7.010 22,999,266 159,979,708 6.9559 3.973 3.967 3.973 3.961 4.018 40,121,101 3.9874 -0.43%
2013-03-21 0 6.960 6.960 6.970 6.910 7.100 21,097,900 146,839,829 6.9599 3.990 3.990 3.996 3.961 4.070 36,804,261 3.9898 -0.85%
2013-03-20 0 7.020 7.020 7.040 6.720 7.070 32,038,221 222,345,604 6.9400 4.024 4.024 4.036 3.852 4.053 55,889,119 3.9783 2.78%
2013-03-19 0 6.830 6.820 6.830 6.820 7.100 28,773,120 198,269,561 6.8908 3.915 3.910 3.915 3.910 4.070 50,193,309 3.9501 -2.01%
2013-03-18 0 6.970 6.960 6.970 6.880 7.090 26,212,224 182,936,366 6.9790 3.996 3.990 3.996 3.944 4.064 45,725,950 4.0007 -2.38%
2013-03-15 0 7.140 7.140 7.160 7.030 7.280 40,584,808 289,786,126 7.1403 4.093 4.093 4.104 4.030 4.173 70,798,224 4.0931 -0.97%
2013-03-14 0 7.210 7.210 7.220 7.030 7.230 34,097,660 242,708,492 7.1180 4.133 4.133 4.139 4.030 4.145 59,481,710 4.0804 -0.14%
2013-03-13 0 7.220 7.210 7.230 7.190 7.380 24,916,229 180,756,297 7.2546 4.139 4.133 4.145 4.122 4.231 43,465,150 4.1586 -2.43%
2013-03-12 0 7.400 7.400 7.410 7.400 7.590 17,639,948 131,977,054 7.4817 4.242 4.242 4.248 4.242 4.351 30,772,032 4.2889 -1.33%
2013-03-11 0 7.500 7.490 7.500 7.460 7.670 15,723,145 118,606,399 7.5434 4.299 4.294 4.299 4.276 4.397 27,428,262 4.3242 -0.40%
2013-03-08 0 7.530 7.530 7.540 7.300 7.630 49,262,610 370,250,186 7.5158 4.317 4.317 4.322 4.185 4.374 85,936,228 4.3084 3.43%
2013-03-07 0 7.280 7.270 7.290 7.220 7.310 19,865,567 144,265,545 7.2621 4.173 4.167 4.179 4.139 4.190 34,654,516 4.1630 0.00%
2013-03-06 0 7.280 7.280 7.300 7.260 7.380 19,402,000 141,641,085 7.3003 4.173 4.173 4.185 4.162 4.231 33,845,846 4.1849 0.55%
2013-03-05 0 7.240 7.240 7.250 7.200 7.400 23,100,832 167,924,815 7.2692 4.150 4.150 4.156 4.127 4.242 40,298,278 4.1670 -1.50%
2013-03-04 0 7.350 7.350 7.370 7.290 7.530 21,462,970 157,334,673 7.3305 4.213 4.213 4.225 4.179 4.317 37,441,108 4.2022 -2.00%
2013-03-01 0 7.500 7.490 7.500 7.480 7.670 30,077,159 226,944,469 7.5454 4.299 4.294 4.299 4.288 4.397 52,468,141 4.3254 -2.47%
2013-02-28 0 7.690 7.670 7.690 7.410 7.700 43,897,908 335,541,716 7.6437 4.408 4.397 4.408 4.248 4.414 76,577,766 4.3817 5.05%
2013-02-27 0 7.320 7.320 7.330 7.180 7.390 29,142,230 212,500,677 7.2918 4.196 4.196 4.202 4.116 4.236 50,837,203 4.1800 1.39%
2013-02-26 0 7.220 7.220 7.230 7.200 7.470 26,294,716 191,971,377 7.3008 4.139 4.139 4.145 4.127 4.282 45,869,854 4.1851 -2.30%
2013-02-25 0 7.390 7.380 7.390 7.360 7.530 21,337,894 158,156,847 7.4120 4.236 4.231 4.236 4.219 4.317 37,222,919 4.2489 -0.81%
2013-02-22 0 7.450 7.450 7.480 7.450 7.650 38,510,679 288,390,186 7.4886 4.271 4.271 4.288 4.271 4.385 67,180,007 4.2928 -1.97%
2013-02-21 0 7.600 7.580 7.590 7.550 7.640 29,964,638 227,567,316 7.5945 4.357 4.345 4.351 4.328 4.380 52,271,854 4.3535 -1.43%
2013-02-20 0 7.710 7.700 7.710 7.630 7.780 40,369,835 310,701,902 7.6964 4.420 4.414 4.420 4.374 4.460 70,423,214 4.4119 -0.90%
2013-02-19 0 7.780 7.780 7.790 7.700 7.960 42,307,231 329,236,401 7.7820 4.460 4.460 4.466 4.414 4.563 73,802,907 4.4610 -2.63%
2013-02-18 0 7.990 7.980 7.990 7.930 8.130 21,955,858 175,852,979 8.0094 4.580 4.575 4.580 4.546 4.660 38,300,927 4.5914 -1.96%
2013-02-15 0 8.150 8.150 8.160 8.140 8.250 17,986,800 146,991,607 8.1722 4.672 4.672 4.678 4.666 4.729 31,377,098 4.6847 -1.21%
2013-02-14 0 8.250 8.240 8.250 8.150 8.280 17,152,393 141,065,961 8.2243 4.729 4.724 4.729 4.672 4.746 29,921,516 4.7145 0.73%
2013-02-08 0 8.190 8.180 8.190 8.060 8.210 31,350,085 254,721,589 8.1251 4.695 4.689 4.695 4.620 4.706 54,688,699 4.6577 0.49%
2013-02-07 0 8.150 8.130 8.140 8.090 8.400 31,262,321 255,991,640 8.1885 4.672 4.660 4.666 4.638 4.815 54,535,599 4.6940 -2.98%
2013-02-06 0 8.400 8.390 8.400 8.350 8.450 15,833,211 132,910,569 8.3944 4.815 4.810 4.815 4.787 4.844 27,620,267 4.8121 0.12%
2013-02-05 0 8.390 8.370 8.380 8.370 8.520 29,662,156 249,577,785 8.4140 4.810 4.798 4.804 4.798 4.884 51,744,189 4.8233 -1.64%
2013-02-04 0 8.530 8.530 8.540 8.520 8.660 20,835,806 178,641,050 8.5738 4.890 4.890 4.896 4.884 4.964 36,347,050 4.9149 -0.81%
2013-02-01 0 8.600 8.590 8.600 8.510 8.630 21,092,023 180,364,945 8.5513 4.930 4.924 4.930 4.878 4.947 36,794,009 4.9020 -0.58%
2013-01-31 0 8.650 8.640 8.660 8.520 8.800 25,148,864 216,458,449 8.6071 4.959 4.953 4.964 4.884 5.045 43,870,970 4.9340 -1.14%
2013-01-30 0 8.750 8.750 8.760 8.710 8.850 33,257,751 291,888,777 8.7766 5.016 5.016 5.022 4.993 5.073 58,016,530 5.0311 0.92%
2013-01-29 0 8.670 8.670 8.680 8.610 8.710 18,838,119 163,379,338 8.6728 4.970 4.970 4.976 4.936 4.993 32,862,183 4.9717 0.58%
2013-01-28 0 8.620 8.610 8.620 8.520 8.660 14,474,275 124,638,844 8.6111 4.941 4.936 4.941 4.884 4.964 25,249,669 4.9363 1.17%
2013-01-25 0 8.520 8.510 8.520 8.380 8.590 22,501,001 190,770,189 8.4783 4.884 4.878 4.884 4.804 4.924 39,251,902 4.8602 -0.35%
2013-01-24 0 8.550 8.540 8.560 8.510 8.780 22,092,916 190,077,907 8.6036 4.901 4.896 4.907 4.878 5.033 38,540,018 4.9320 -2.06%
2013-01-23 0 8.730 8.700 8.730 8.580 8.750 18,471,419 160,188,670 8.6722 5.004 4.987 5.004 4.918 5.016 32,222,492 4.9713 0.00%
2013-01-22 0 8.730 8.710 8.720 8.660 8.800 21,624,580 188,775,910 8.7297 5.004 4.993 4.999 4.964 5.045 37,723,028 5.0043 0.11%
2013-01-21 0 8.720 8.710 8.720 8.600 8.720 13,128,923 113,878,041 8.6738 4.999 4.993 4.999 4.930 4.999 22,902,768 4.9722 0.69%
2013-01-18 0 8.660 8.640 8.660 8.610 8.730 24,980,714 216,210,854 8.6551 4.964 4.953 4.964 4.936 5.004 43,577,641 4.9615 1.17%
2013-01-17 0 8.560 8.560 8.570 8.520 8.760 19,601,536 168,041,190 8.5729 4.907 4.907 4.913 4.884 5.022 34,193,926 4.9144 -1.38%
2013-01-16 0 8.680 8.660 8.690 8.520 8.760 23,838,836 205,717,365 8.6295 4.976 4.964 4.982 4.884 5.022 41,585,690 4.9468 -1.25%
2013-01-15 0 8.790 8.780 8.790 8.710 8.960 19,361,181 170,468,335 8.8046 5.039 5.033 5.039 4.993 5.136 33,774,639 5.0472 -0.68%
2013-01-14 0 8.850 8.830 8.850 8.660 8.920 23,691,987 209,512,181 8.8432 5.073 5.062 5.073 4.964 5.113 41,329,519 5.0693 1.49%
2013-01-11 0 8.720 8.700 8.720 8.700 8.960 19,210,002 169,161,262 8.8059 4.999 4.987 4.999 4.987 5.136 33,510,914 5.0479 -1.91%
2013-01-10 0 8.890 8.860 8.870 8.610 8.960 34,480,968 305,549,618 8.8614 5.096 5.079 5.085 4.936 5.136 60,150,372 5.0798 1.83%
2013-01-09 0 8.730 8.720 8.730 8.610 8.800 25,832,363 224,802,390 8.7024 5.004 4.999 5.004 4.936 5.045 45,063,301 4.9886 -0.57%
2013-01-08 0 8.780 8.760 8.780 8.730 8.970 23,918,575 210,864,264 8.8159 5.033 5.022 5.033 5.004 5.142 41,724,791 5.0537 -1.79%
2013-01-07 0 8.940 8.930 8.940 8.810 8.990 21,014,003 187,254,575 8.9109 5.125 5.119 5.125 5.050 5.153 36,657,906 5.1082 0.68%
2013-01-04 0 8.880 8.860 8.880 8.730 9.010 29,903,416 263,447,806 8.8100 5.090 5.079 5.090 5.004 5.165 52,165,055 5.0503 -0.67%
2013-01-03 0 8.940 8.920 8.930 8.770 9.040 35,495,178 317,309,699 8.9395 5.125 5.113 5.119 5.027 5.182 61,919,612 5.1245 1.48%
2013-01-02 0 8.810 8.800 8.820 8.420 8.890 53,647,265 468,345,910 8.7301 5.050 5.045 5.056 4.827 5.096 93,585,045 5.0045 4.63%
2012-12-31 0 8.420 8.370 8.420 8.290 8.420 16,099,192 134,693,666 8.3665 4.827 4.798 4.827 4.752 4.827 28,084,258 4.7961 0.72%
2012-12-28 0 8.360 8.330 8.360 8.300 8.410 13,213,333 110,251,509 8.3440 4.792 4.775 4.792 4.758 4.821 23,050,017 4.7831 0.36%
2012-12-27 0 8.330 8.330 8.340 8.310 8.410 14,970,384 125,107,074 8.3570 4.775 4.775 4.781 4.764 4.821 26,115,107 4.7906 0.85%
2012-12-24 0 8.260 8.260 8.270 8.190 8.290 6,798,578 56,006,255 8.2379 4.735 4.735 4.741 4.695 4.752 11,859,789 4.7224 1.23%
2012-12-21 0 8.160 8.140 8.150 8.130 8.300 17,804,179 145,904,693 8.1950 4.678 4.666 4.672 4.660 4.758 31,058,525 4.6977 -2.04%
2012-12-20 0 8.330 8.310 8.320 8.120 8.360 21,175,313 174,892,968 8.2593 4.775 4.764 4.769 4.655 4.792 36,939,304 4.7346 -0.24%
2012-12-19 0 8.350 8.350 8.360 8.280 8.360 21,473,812 178,915,834 8.3318 4.787 4.787 4.792 4.746 4.792 37,460,021 4.7762 1.09%
2012-12-18 0 8.260 8.230 8.260 8.230 8.400 22,178,200 184,137,605 8.3026 4.735 4.718 4.735 4.718 4.815 38,688,792 4.7595 -0.48%
2012-12-17 0 8.300 8.290 8.300 8.280 8.480 38,457,736 319,817,468 8.3161 4.758 4.752 4.758 4.746 4.861 67,087,651 4.7672 0.12%
2012-12-14 0 8.290 8.280 8.300 8.060 8.320 40,608,237 334,767,513 8.2438 4.752 4.746 4.758 4.620 4.769 70,839,095 4.7257 2.09%
2012-12-13 0 8.120 8.120 8.130 8.070 8.180 28,349,795 230,688,105 8.1372 4.655 4.655 4.660 4.626 4.689 49,454,839 4.6646 0.00%
2012-12-12 0 8.120 8.100 8.120 8.000 8.170 45,252,186 365,420,713 8.0752 4.655 4.643 4.655 4.586 4.683 78,940,238 4.6291 2.01%
2012-12-11 0 7.960 7.950 7.960 7.870 8.000 25,717,052 204,611,970 7.9563 4.563 4.557 4.563 4.511 4.586 44,862,147 4.5609 0.63%
2012-12-10 0 7.910 7.900 7.920 7.850 7.980 24,793,236 196,358,439 7.9198 4.534 4.529 4.540 4.500 4.575 43,250,595 4.5400 0.13%
2012-12-07 0 7.900 7.890 7.900 7.770 7.940 43,499,795 342,954,698 7.8841 4.529 4.523 4.529 4.454 4.552 75,883,277 4.5195 2.07%
2012-12-06 0 7.740 7.740 7.750 7.650 7.820 21,814,224 168,362,263 7.7180 4.437 4.437 4.443 4.385 4.483 38,053,853 4.4243 0.13%
2012-12-05 0 7.730 7.720 7.730 7.510 7.750 39,447,416 302,607,670 7.6712 4.431 4.425 4.431 4.305 4.443 68,814,099 4.3975 2.79%
2012-12-04 0 7.520 7.510 7.530 7.480 7.610 20,537,448 155,213,199 7.5576 4.311 4.305 4.317 4.288 4.362 35,826,579 4.3323 -0.92%
2012-12-03 0 7.590 7.580 7.590 7.510 7.830 29,579,960 225,780,495 7.6329 4.351 4.345 4.351 4.305 4.489 51,600,802 4.3755 -2.94%
2012-11-30 0 7.820 7.800 7.840 7.660 7.850 20,350,212 158,899,731 7.8083 4.483 4.471 4.494 4.391 4.500 35,499,955 4.4761 1.16%
2012-11-29 0 7.730 7.730 7.740 7.670 7.840 15,153,596 117,289,484 7.7400 4.431 4.431 4.437 4.397 4.494 26,434,711 4.4369 0.65%
2012-11-28 0 7.680 7.660 7.680 7.590 7.760 18,927,331 144,593,902 7.6394 4.403 4.391 4.403 4.351 4.448 33,017,809 4.3793 -1.29%
2012-11-27 0 7.780 7.780 7.800 7.750 7.940 15,791,060 123,513,647 7.8217 4.460 4.460 4.471 4.443 4.552 27,546,736 4.4838 -0.64%
2012-11-26 0 7.830 7.820 7.830 7.800 7.920 11,444,941 89,764,114 7.8431 4.489 4.483 4.489 4.471 4.540 19,965,143 4.4960 -0.51%
2012-11-23 0 7.870 7.860 7.870 7.740 7.880 32,867,164 257,464,079 7.8335 4.511 4.506 4.511 4.437 4.517 57,335,170 4.4905 2.08%
2012-11-22 0 7.710 7.710 7.720 7.630 7.750 25,964,750 200,105,723 7.7068 4.420 4.420 4.425 4.374 4.443 45,294,244 4.4179 1.05%
2012-11-21 0 7.630 7.620 7.630 7.470 7.640 17,872,927 135,509,027 7.5818 4.374 4.368 4.374 4.282 4.380 31,178,452 4.3462 2.42%
2012-11-20 0 7.450 7.440 7.450 7.420 7.680 23,661,184 178,913,883 7.5615 4.271 4.265 4.271 4.253 4.403 41,275,785 4.3346 -0.53%
2012-11-19 0 7.490 7.480 7.490 7.380 7.500 15,215,555 113,341,079 7.4490 4.294 4.288 4.294 4.231 4.299 26,542,796 4.2701 1.35%
2012-11-16 0 7.390 7.390 7.400 7.370 7.480 15,477,000 114,606,835 7.4050 4.236 4.236 4.242 4.225 4.288 26,998,874 4.2449 -0.14%
2012-11-15 0 7.400 7.380 7.400 7.300 7.470 18,140,562 134,215,381 7.3986 4.242 4.231 4.242 4.185 4.282 31,645,328 4.2412 -1.07%
2012-11-14 0 7.480 7.470 7.480 7.360 7.500 17,780,360 132,687,320 7.4626 4.288 4.282 4.288 4.219 4.299 31,016,973 4.2779 1.63%
2012-11-13 0 7.360 7.350 7.370 7.330 7.540 36,427,466 269,677,415 7.4031 4.219 4.213 4.225 4.202 4.322 63,545,943 4.2438 -2.39%
2012-11-12 0 7.540 7.530 7.540 7.520 7.750 29,867,745 227,558,549 7.6189 4.322 4.317 4.322 4.311 4.443 52,102,829 4.3675 -1.31%
2012-11-09 0 7.640 7.630 7.640 7.600 7.720 35,686,508 273,079,950 7.6522 4.380 4.374 4.380 4.357 4.425 62,253,378 4.3866 -1.55%
2012-11-08 0 7.760 7.760 7.770 7.740 7.980 43,230,472 339,934,742 7.8633 4.448 4.448 4.454 4.437 4.575 75,413,456 4.5076 -4.20%
2012-11-07 0 8.100 8.100 8.110 7.940 8.150 31,485,282 253,248,221 8.0434 4.643 4.643 4.649 4.552 4.672 54,924,544 4.6108 0.12%
2012-11-06 0 8.090 8.070 8.090 7.870 8.100 33,829,574 271,346,965 8.0210 4.638 4.626 4.638 4.511 4.643 59,014,047 4.5980 0.25%
2012-11-05 0 8.070 8.050 8.070 8.040 8.200 38,582,207 312,621,027 8.1027 4.626 4.615 4.626 4.609 4.701 67,304,784 4.6449 0.62%
2012-11-02 0 8.020 8.000 8.010 7.880 8.030 39,992,425 320,031,985 8.0023 4.597 4.586 4.592 4.517 4.603 69,764,841 4.5873 2.17%
2012-11-01 0 7.850 7.840 7.860 7.640 7.860 30,855,193 240,216,254 7.7853 4.500 4.494 4.506 4.380 4.506 53,825,384 4.4629 1.95%
2012-10-31 0 7.700 7.700 7.710 7.570 7.720 23,975,466 183,758,222 7.6644 4.414 4.414 4.420 4.339 4.425 41,824,035 4.3936 2.53%
2012-10-30 0 7.510 7.500 7.520 7.450 7.610 26,668,700 200,442,366 7.5160 4.305 4.299 4.311 4.271 4.362 46,522,250 4.3085 1.08%
2012-10-29 0 7.430 7.440 7.450 7.390 7.670 38,041,724 284,155,274 7.4696 4.259 4.265 4.271 4.236 4.397 66,361,938 4.2819 -1.33%
2012-10-26 0 7.530 7.520 7.540 7.460 7.800 46,061,540 348,700,131 7.5703 4.317 4.311 4.322 4.276 4.471 80,352,117 4.3397 -3.71%
2012-10-25 0 7.820 7.810 7.830 7.730 7.900 37,891,708 295,775,871 7.8058 4.483 4.477 4.489 4.431 4.529 66,100,242 4.4747 -0.51%
2012-10-24 0 7.860 7.850 7.860 7.640 7.930 60,590,984 474,638,047 7.8335 4.506 4.500 4.506 4.380 4.546 105,698,026 4.4905 2.08%
2012-10-22 0 7.700 7.690 7.700 7.580 7.740 40,174,849 307,253,526 7.6479 4.414 4.408 4.414 4.345 4.437 70,083,071 4.3841 -0.13%
2012-10-19 0 7.710 7.700 7.710 7.640 7.770 28,750,859 221,320,110 7.6979 4.420 4.414 4.420 4.380 4.454 50,154,476 4.4128 -0.26%
2012-10-18 0 7.730 7.720 7.740 7.600 7.850 51,388,484 398,080,404 7.7465 4.431 4.425 4.437 4.357 4.500 89,644,712 4.4406 2.25%
2012-10-17 0 7.560 7.540 7.570 7.480 7.590 39,739,949 299,922,980 7.5471 4.334 4.322 4.339 4.288 4.351 69,324,409 4.3264 1.61%
2012-10-16 0 7.440 7.440 7.450 7.390 7.650 44,122,410 329,372,734 7.4650 4.265 4.265 4.271 4.236 4.385 76,969,399 4.2793 -2.11%
2012-10-15 0 7.600 7.600 7.610 7.460 7.750 35,855,544 271,588,407 7.5745 4.357 4.357 4.362 4.276 4.443 62,548,253 4.3421 0.80%
2012-10-12 0 7.540 7.520 7.530 7.330 7.590 65,563,407 491,847,460 7.5019 4.322 4.311 4.317 4.202 4.351 114,372,176 4.3004 3.29%
2012-10-11 0 7.300 7.290 7.300 7.120 7.450 81,528,371 596,196,542 7.3127 4.185 4.179 4.185 4.082 4.271 142,222,279 4.1920 2.38%
2012-10-10 0 7.130 7.130 7.140 7.070 7.180 35,873,200 255,161,357 7.1129 4.087 4.087 4.093 4.053 4.116 62,579,053 4.0774 -0.42%
2012-10-09 0 7.160 7.160 7.170 7.110 7.270 36,125,517 260,076,532 7.1992 4.104 4.104 4.110 4.076 4.167 63,019,208 4.1269 0.99%
2012-10-08 0 7.090 7.080 7.090 7.070 7.190 11,345,425 80,823,951 7.1239 4.064 4.059 4.064 4.053 4.122 19,791,542 4.0838 -1.12%
2012-10-05 0 7.170 7.180 7.190 7.130 7.210 20,477,157 147,019,721 7.1797 4.110 4.116 4.122 4.087 4.133 35,721,405 4.1157 0.84%
2012-10-04 0 7.110 7.100 7.120 7.050 7.130 9,063,161 64,400,220 7.1057 4.076 4.070 4.082 4.041 4.087 15,810,244 4.0733 0.42%
2012-10-03 0 7.080 7.080 7.090 7.050 7.220 17,127,239 121,936,597 7.1195 4.059 4.059 4.064 4.041 4.139 29,877,636 4.0812 0.00%
2012-09-28 0 7.080 7.070 7.080 6.910 7.190 28,541,453 202,612,512 7.0989 4.059 4.053 4.059 3.961 4.122 49,789,177 4.0694 2.02%
2012-09-27 0 6.940 6.940 6.950 6.840 7.050 33,697,239 234,609,600 6.9623 3.978 3.978 3.984 3.921 4.041 58,783,195 3.9911 0.29%
2012-09-26 0 6.920 6.920 6.930 6.890 7.060 28,898,355 200,466,194 6.9369 3.967 3.967 3.973 3.950 4.047 50,411,775 3.9766 -2.67%
2012-09-25 0 7.110 7.100 7.120 7.050 7.140 11,973,088 84,843,089 7.0861 4.076 4.070 4.082 4.041 4.093 20,886,470 4.0621 0.57%
2012-09-24 0 7.070 7.060 7.070 6.980 7.170 21,593,997 152,946,160 7.0828 4.053 4.047 4.053 4.001 4.110 37,669,678 4.0602 -0.84%
2012-09-21 0 7.130 7.060 7.100 7.030 7.210 33,819,599 240,548,167 7.1127 4.087 4.047 4.070 4.030 4.133 58,996,646 4.0773 1.28%
2012-09-20 0 7.040 7.030 7.040 7.000 7.240 27,850,792 196,950,171 7.0716 4.036 4.030 4.036 4.013 4.150 48,584,352 4.0538 -2.76%
2012-09-19 0 7.240 7.230 7.240 7.140 7.320 22,892,017 165,738,560 7.2400 4.150 4.145 4.150 4.093 4.196 39,934,011 4.1503 0.84%
2012-09-18 0 7.180 7.160 7.180 7.090 7.320 27,404,704 196,401,240 7.1667 4.116 4.104 4.116 4.064 4.196 47,806,174 4.1083 -1.64%
2012-09-17 0 7.300 7.290 7.300 7.230 7.550 38,138,964 280,176,508 7.3462 4.185 4.179 4.185 4.145 4.328 66,531,568 4.2112 -0.68%
2012-09-14 0 7.350 7.350 7.360 7.100 7.500 83,324,210 609,748,409 7.3178 4.213 4.213 4.219 4.070 4.299 145,355,033 4.1949 7.61%
2012-09-13 0 6.830 6.820 6.840 6.790 6.910 17,690,499 121,268,243 6.8550 3.915 3.910 3.921 3.892 3.961 30,860,215 3.9296 -0.87%
2012-09-12 0 6.890 6.870 6.890 6.810 6.930 35,442,134 243,894,408 6.8815 3.950 3.938 3.950 3.904 3.973 61,827,079 3.9448 2.38%
2012-09-11 0 6.730 6.720 6.730 6.500 6.850 37,130,799 246,256,791 6.6321 3.858 3.852 3.858 3.726 3.927 64,772,873 3.8019 -0.30%
2012-09-10 0 6.750 6.740 6.750 6.740 6.950 30,346,035 207,098,827 6.8246 3.869 3.864 3.869 3.864 3.984 52,937,183 3.9122 0.45%
2012-09-07 0 6.720 6.710 6.720 6.290 6.780 68,728,952 454,632,842 6.6149 3.852 3.846 3.852 3.606 3.887 119,894,315 3.7919 8.21%
2012-09-06 0 6.210 6.200 6.210 6.100 6.230 19,944,161 123,273,363 6.1809 3.560 3.554 3.560 3.497 3.571 34,791,619 3.5432 0.32%
2012-09-05 0 6.190 6.190 6.210 6.150 6.350 37,235,413 231,035,816 6.2047 3.548 3.548 3.560 3.525 3.640 64,955,368 3.5568 -3.28%
2012-09-04 0 6.400 6.390 6.400 6.380 6.530 15,652,993 100,794,727 6.4393 3.669 3.663 3.669 3.657 3.743 27,305,885 3.6913 -1.99%
2012-09-03 0 6.530 6.510 6.520 6.400 6.630 16,906,285 110,677,487 6.5465 3.743 3.732 3.738 3.669 3.801 29,492,192 3.7528 1.08%
2012-08-31 0 6.460 6.450 6.460 6.450 6.590 21,597,258 140,782,681 6.5185 3.703 3.697 3.703 3.697 3.778 37,675,366 3.7367 -1.52%
2012-08-30 0 6.560 6.560 6.570 6.400 6.580 30,679,181 199,350,809 6.4979 3.760 3.760 3.766 3.669 3.772 53,518,340 3.7249 0.92%
2012-08-29 0 6.500 6.500 6.520 6.490 6.700 33,369,894 218,662,158 6.5527 3.726 3.726 3.738 3.720 3.841 58,212,158 3.7563 -2.55%
2012-08-28 0 6.670 6.660 6.670 6.640 6.760 25,841,610 172,783,305 6.6862 3.824 3.818 3.824 3.806 3.875 45,079,432 3.8329 -1.04%
2012-08-27 0 6.740 6.740 6.750 6.720 6.940 19,971,630 135,099,138 6.7646 3.864 3.864 3.869 3.852 3.978 34,839,537 3.8778 -1.89%
2012-08-24 0 6.870 6.870 6.880 6.860 6.950 24,958,700 171,918,334 6.8881 3.938 3.938 3.944 3.932 3.984 43,539,239 3.9486 -2.83%
2012-08-23 0 7.070 7.050 7.060 7.030 7.190 27,451,682 194,944,597 7.1014 4.053 4.041 4.047 4.030 4.122 47,888,124 4.0708 0.28%
2012-08-22 0 7.050 7.040 7.060 6.990 7.210 33,997,834 239,415,445 7.0421 4.041 4.036 4.047 4.007 4.133 59,307,568 4.0368 -2.76%
2012-08-21 0 7.250 7.250 7.260 7.170 7.340 21,539,568 155,413,224 7.2152 4.156 4.156 4.162 4.110 4.208 37,574,729 4.1361 -0.82%
2012-08-20 0 7.310 7.300 7.330 7.130 7.390 15,681,572 113,472,968 7.2361 4.190 4.185 4.202 4.087 4.236 27,355,740 4.1480 -1.08%
2012-08-17 0 7.390 7.370 7.390 7.250 7.430 16,935,439 124,315,754 7.3406 4.236 4.225 4.236 4.156 4.259 29,543,050 4.2080 2.64%
2012-08-16 0 7.200 7.200 7.210 7.150 7.330 15,492,514 112,201,599 7.2423 4.127 4.127 4.133 4.099 4.202 27,025,937 4.1516 -0.41%
2012-08-15 0 7.230 7.230 7.240 7.160 7.490 33,714,333 244,609,630 7.2554 4.145 4.145 4.150 4.104 4.294 58,813,015 4.1591 -3.73%
2012-08-14 0 7.510 7.510 7.520 7.270 7.550 30,721,490 228,867,792 7.4498 4.305 4.305 4.311 4.167 4.328 53,592,146 4.2705 1.76%
2012-08-13 0 7.380 7.370 7.380 7.370 7.670 28,042,856 209,370,142 7.4661 4.231 4.225 4.231 4.225 4.397 48,919,399 4.2799 -3.53%
2012-08-10 0 7.650 7.640 7.650 7.530 7.780 22,843,000 173,780,318 7.6076 4.385 4.380 4.385 4.317 4.460 39,848,503 4.3610 -0.78%
2012-08-09 0 7.710 7.710 7.720 7.660 7.970 34,899,861 270,242,830 7.7434 4.420 4.420 4.425 4.391 4.569 60,881,111 4.4389 -2.16%
2012-08-08 0 7.880 7.870 7.880 7.800 7.970 43,016,881 339,234,374 7.8861 4.517 4.511 4.517 4.471 4.569 75,040,857 4.5207 1.81%
2012-08-07 0 7.740 7.720 7.730 7.610 7.790 26,148,729 201,799,042 7.7174 4.437 4.425 4.431 4.362 4.466 45,615,186 4.4239 1.04%
2012-08-06 0 7.660 7.640 7.650 7.600 7.910 59,906,974 463,941,009 7.7444 4.391 4.380 4.385 4.357 4.534 104,504,803 4.4394 0.66%
2012-08-03 0 7.610 7.610 7.620 7.200 7.670 56,900,125 425,534,210 7.4786 4.362 4.362 4.368 4.127 4.397 99,259,501 4.2871 4.10%
2012-08-02 0 7.310 7.300 7.310 7.230 7.370 28,397,052 207,003,145 7.2896 4.190 4.185 4.190 4.145 4.225 49,537,276 4.1787 -0.68%
2012-08-01 0 7.360 7.350 7.360 7.040 7.470 64,820,432 474,343,473 7.3178 4.219 4.213 4.219 4.036 4.282 113,076,092 4.1949 2.94%
2012-07-31 0 7.150 7.140 7.150 6.830 7.190 55,157,400 386,815,822 7.0129 4.099 4.093 4.099 3.915 4.122 96,219,402 4.0201 3.47%
2012-07-30 0 6.910 6.910 6.920 6.670 6.930 40,214,357 276,469,721 6.8749 3.961 3.961 3.967 3.824 3.973 70,151,990 3.9410 4.38%
2012-07-27 0 6.620 6.590 6.600 6.540 6.700 16,911,248 112,226,437 6.6362 3.795 3.778 3.783 3.749 3.841 29,500,850 3.8042 2.95%
2012-07-26 0 6.430 6.440 6.450 6.420 6.520 15,787,639 101,851,267 6.4513 3.686 3.692 3.697 3.680 3.738 27,540,769 3.6982 -0.77%
2012-07-25 0 6.480 6.470 6.480 6.420 6.540 13,969,224 90,455,506 6.4753 3.715 3.709 3.715 3.680 3.749 24,368,632 3.7120 -1.22%
2012-07-24 0 6.560 6.540 6.560 6.470 6.780 14,088,659 92,521,067 6.5671 3.760 3.749 3.760 3.709 3.887 24,576,981 3.7645 -1.65%
2012-07-23 0 6.670 6.670 6.680 6.600 6.850 24,667,650 164,898,439 6.6848 3.824 3.824 3.829 3.783 3.927 43,031,516 3.8320 -4.30%
2012-07-20 0 6.970 6.960 6.980 6.820 7.040 35,060,834 244,371,733 6.9699 3.996 3.990 4.001 3.910 4.036 61,161,920 3.9955 1.16%
2012-07-19 0 6.890 6.890 6.900 6.670 6.920 51,119,987 349,502,423 6.8369 3.950 3.950 3.955 3.824 3.967 89,176,332 3.9192 4.24%
2012-07-18 0 6.610 6.610 6.620 6.550 6.700 18,371,181 121,512,507 6.6143 3.789 3.789 3.795 3.755 3.841 32,047,632 3.7916 -1.49%
2012-07-17 0 6.710 6.700 6.720 6.660 6.810 19,101,614 128,241,002 6.7136 3.846 3.841 3.852 3.818 3.904 33,321,837 3.8486 0.75%
2012-07-16 0 6.660 6.650 6.660 6.650 6.800 23,446,950 156,875,552 6.6907 3.818 3.812 3.818 3.812 3.898 40,902,064 3.8354 -0.15%
2012-07-13 0 6.670 6.650 6.660 6.500 6.740 42,322,422 281,164,058 6.6434 3.824 3.812 3.818 3.726 3.864 73,829,407 3.8083 3.57%
2012-07-12 0 6.440 6.440 6.450 6.250 6.530 38,540,401 246,766,523 6.4028 3.692 3.692 3.697 3.583 3.743 67,231,856 3.6704 0.00%
2012-07-11 0 6.440 6.430 6.440 6.310 6.440 25,541,190 162,930,609 6.3791 3.692 3.686 3.692 3.617 3.692 44,555,364 3.6568 0.16%
2012-07-10 0 6.430 6.420 6.430 6.300 6.560 30,837,053 197,424,095 6.4022 3.686 3.680 3.686 3.611 3.760 53,793,740 3.6700 -2.43%
2012-07-09 0 6.590 6.580 6.590 6.570 6.790 17,385,776 115,423,498 6.6390 3.778 3.772 3.778 3.766 3.892 30,328,641 3.8058 -4.08%
2012-07-06 0 6.870 6.870 6.880 6.810 7.030 27,117,035 185,999,362 6.8591 3.938 3.938 3.944 3.904 4.030 47,304,349 3.9320 -0.87%
2012-07-05 0 6.930 6.910 6.930 6.750 6.980 39,921,255 274,732,602 6.8819 3.973 3.961 3.973 3.869 4.001 69,640,688 3.9450 -0.29%
2012-07-04 0 6.950 6.930 6.940 6.830 7.020 64,434,578 446,320,687 6.9267 3.984 3.973 3.978 3.915 4.024 112,402,988 3.9707 4.83%
2012-07-03 0 6.630 6.620 6.630 6.400 6.690 32,388,208 213,892,642 6.6040 3.801 3.795 3.801 3.669 3.835 56,499,654 3.7857 4.57%
2012-06-29 0 6.340 6.340 6.350 6.090 6.550 54,056,690 341,264,227 6.3131 3.634 3.634 3.640 3.491 3.755 94,299,267 3.6189 4.11%
2012-06-28 0 6.090 6.080 6.090 6.080 6.360 26,352,747 164,102,914 6.2272 3.491 3.485 3.491 3.485 3.646 45,971,086 3.5697 -2.87%
2012-06-27 0 6.270 6.260 6.270 6.200 6.330 18,719,999 117,285,240 6.2652 3.594 3.589 3.594 3.554 3.629 32,656,128 3.5915 0.00%
2012-06-26 0 6.270 6.260 6.270 6.220 6.400 28,207,728 177,112,326 6.2789 3.594 3.589 3.594 3.566 3.669 49,207,010 3.5993 -0.16%
2012-06-25 0 6.280 6.270 6.280 6.250 6.470 38,218,097 240,299,056 6.2876 3.600 3.594 3.600 3.583 3.709 66,669,612 3.6043 -2.79%
2012-06-22 0 6.460 6.440 6.450 6.440 6.620 27,697,836 180,503,653 6.5169 3.703 3.692 3.697 3.692 3.795 48,317,528 3.7358 -3.44%
2012-06-21 0 6.690 6.680 6.700 6.670 6.930 24,838,210 167,013,114 6.7240 3.835 3.829 3.841 3.824 3.973 43,329,050 3.8545 -3.46%
2012-06-20 0 6.930 6.920 6.930 6.880 6.990 16,236,317 112,668,857 6.9393 3.973 3.967 3.973 3.944 4.007 28,323,466 3.9779 0.14%
2012-06-19 0 6.920 6.910 6.920 6.890 7.070 12,613,906 87,646,765 6.9484 3.967 3.961 3.967 3.950 4.053 22,004,346 3.9832 -1.00%
2012-06-18 0 6.990 6.980 6.990 6.950 7.040 14,915,443 104,184,314 6.9850 4.007 4.001 4.007 3.984 4.036 26,019,265 4.0041 2.04%
2012-06-15 0 6.850 6.830 6.860 6.730 6.900 30,561,043 208,559,893 6.8244 3.927 3.915 3.932 3.858 3.955 53,312,254 3.9120 0.29%
2012-06-14 0 6.830 6.820 6.850 6.750 6.920 16,924,269 115,724,827 6.8378 3.915 3.910 3.927 3.869 3.967 29,523,564 3.9197 -0.58%
2012-06-13 0 6.870 6.860 6.870 6.620 6.900 25,048,563 170,288,595 6.7983 3.938 3.932 3.938 3.795 3.955 43,696,000 3.8971 1.93%
2012-06-12 0 6.740 6.730 6.770 6.610 6.810 16,313,066 109,745,069 6.7274 3.864 3.858 3.881 3.789 3.904 28,457,350 3.8565 0.00%
2012-06-11 0 6.740 6.740 6.750 6.690 6.800 21,487,300 144,557,314 6.7276 3.864 3.864 3.869 3.835 3.898 37,483,550 3.8566 2.74%
2012-06-08 0 6.560 6.560 6.570 6.530 6.670 20,736,762 136,413,421 6.5783 3.760 3.760 3.766 3.743 3.824 36,174,273 3.7710 0.61%
2012-06-07 0 6.520 6.520 6.530 6.500 6.770 23,314,695 154,152,179 6.6118 3.738 3.738 3.743 3.726 3.881 40,671,352 3.7902 -0.76%
2012-06-06 0 6.570 6.590 6.600 6.520 6.680 27,887,322 183,653,161 6.5855 3.766 3.778 3.783 3.738 3.829 48,648,077 3.7751 -0.15%
2012-06-05 0 6.580 6.580 6.590 6.580 6.820 16,213,465 107,938,477 6.6573 3.772 3.772 3.778 3.772 3.910 28,283,601 3.8163 -1.50%
2012-06-04 0 6.680 6.670 6.680 6.670 6.800 33,679,004 226,806,536 6.7344 3.829 3.824 3.829 3.824 3.898 58,751,385 3.8604 -4.84%
2012-06-01 0 7.020 7.010 7.020 7.010 7.180 29,423,496 208,703,191 7.0931 4.024 4.018 4.024 4.018 4.116 51,327,858 4.0661 -2.36%
2012-05-31 0 7.190 7.150 7.200 7.040 7.210 20,803,357 148,645,069 7.1452 4.122 4.099 4.127 4.036 4.133 36,290,445 4.0960 -0.28%
2012-05-30 0 7.210 7.190 7.220 7.130 7.280 24,189,896 174,116,199 7.1979 4.133 4.122 4.139 4.087 4.173 42,198,097 4.1262 -1.64%
2012-05-29 0 7.330 7.320 7.330 6.970 7.350 39,336,864 283,894,088 7.2170 4.202 4.196 4.202 3.996 4.213 68,621,247 4.1371 5.23%
2012-05-28 0 7.230 7.220 7.230 7.100 7.260 18,024,088 129,605,301 7.1907 3.993 3.988 3.993 3.921 4.010 32,635,264 3.9713 1.40%
2012-05-25 0 7.130 7.120 7.130 7.020 7.230 27,918,820 197,875,050 7.0875 3.938 3.932 3.938 3.877 3.993 50,551,133 3.9144 -1.38%
2012-05-24 0 7.230 7.210 7.230 7.150 7.380 19,005,333 137,766,699 7.2488 3.993 3.982 3.993 3.949 4.076 34,411,953 4.0035 -0.14%
2012-05-23 0 7.240 7.230 7.240 7.100 7.340 26,721,230 192,496,767 7.2039 3.999 3.993 3.999 3.921 4.054 48,382,720 3.9786 -2.43%
2012-05-22 0 7.420 7.420 7.440 7.350 7.560 34,260,980 254,611,082 7.4315 4.098 4.098 4.109 4.059 4.175 62,034,547 4.1043 0.41%
2012-05-21 0 7.390 7.380 7.410 7.280 7.560 15,411,054 114,325,061 7.4184 4.081 4.076 4.092 4.021 4.175 27,903,982 4.0971 -0.67%
2012-05-18 0 7.440 7.430 7.450 7.250 7.480 33,392,456 246,022,060 7.3676 4.109 4.104 4.115 4.004 4.131 60,461,957 4.0690 -1.06%
2012-05-17 0 7.520 7.510 7.520 7.500 7.740 28,601,627 217,931,848 7.6196 4.153 4.148 4.153 4.142 4.275 51,787,455 4.2082 -0.53%
2012-05-16 0 7.560 7.550 7.560 7.510 7.920 46,197,376 353,882,956 7.6602 4.175 4.170 4.175 4.148 4.374 83,647,149 4.2307 -6.90%
2012-05-15 0 8.120 8.100 8.110 7.840 8.130 19,060,978 152,000,763 7.9744 4.485 4.474 4.479 4.330 4.490 34,512,706 4.4042 1.75%
2012-05-14 0 7.980 7.960 7.970 7.960 8.230 25,434,566 204,687,730 8.0476 4.407 4.396 4.402 4.396 4.545 46,053,025 4.4446 -1.97%
2012-05-11 0 8.140 8.130 8.140 8.100 8.240 22,197,669 181,020,667 8.1549 4.496 4.490 4.496 4.474 4.551 40,192,147 4.5039 -1.69%
2012-05-10 0 8.280 8.290 8.300 8.170 8.430 17,549,000 145,137,698 8.2704 4.573 4.578 4.584 4.512 4.656 31,775,047 4.5677 -0.48%
2012-05-09 0 8.320 8.310 8.330 8.290 8.440 19,078,794 159,175,810 8.3431 4.595 4.590 4.601 4.578 4.661 34,544,965 4.6078 -2.00%
2012-05-08 0 8.490 8.490 8.500 8.460 8.660 18,752,354 159,836,659 8.5236 4.689 4.689 4.694 4.672 4.783 33,953,897 4.7075 -1.28%
2012-05-07 0 8.600 8.570 8.580 8.530 8.650 24,905,255 213,684,627 8.5799 4.750 4.733 4.739 4.711 4.777 45,094,630 4.7386 -2.71%
2012-05-04 0 8.840 8.830 8.850 8.800 8.900 14,713,534 130,198,396 8.8489 4.882 4.877 4.888 4.860 4.915 26,641,019 4.8871 -1.34%
2012-05-03 0 8.960 8.950 8.960 8.850 9.050 17,143,031 153,114,709 8.9316 4.949 4.943 4.949 4.888 4.998 31,039,981 4.9328 -0.78%
2012-05-02 0 9.030 9.030 9.040 8.980 9.140 32,748,317 296,645,799 9.0584 4.987 4.987 4.993 4.960 5.048 59,295,648 5.0028 1.35%
2012-04-30 0 8.910 8.900 8.910 8.680 8.950 35,428,234 314,372,254 8.8735 4.921 4.915 4.921 4.794 4.943 64,148,032 4.9007 3.97%
2012-04-27 0 8.570 8.580 8.590 8.510 8.750 15,667,629 134,861,781 8.6077 4.733 4.739 4.744 4.700 4.833 28,368,548 4.7539 -0.58%
2012-04-26 0 8.620 8.600 8.630 8.540 8.710 13,420,614 115,770,943 8.6264 4.761 4.750 4.766 4.717 4.810 24,299,997 4.7642 0.94%
2012-04-25 0 8.540 8.540 8.560 8.500 8.630 13,390,103 114,336,098 8.5389 4.717 4.717 4.728 4.694 4.766 24,244,752 4.7159 -0.58%
2012-04-24 0 8.590 8.570 8.580 8.490 8.670 16,603,906 142,813,975 8.6012 4.744 4.733 4.739 4.689 4.788 30,063,816 4.7504 0.00%
2012-04-23 0 8.590 8.580 8.590 8.580 8.800 15,278,579 132,125,892 8.6478 4.744 4.739 4.744 4.739 4.860 27,664,116 4.7761 -2.16%
2012-04-20 0 8.780 8.770 8.780 8.730 8.840 12,498,182 109,714,388 8.7784 4.849 4.844 4.849 4.821 4.882 22,629,798 4.8482 -0.34%
2012-04-19 0 8.810 8.800 8.810 8.690 8.840 12,591,310 110,499,895 8.7759 4.866 4.860 4.866 4.799 4.882 22,798,420 4.8468 1.15%
2012-04-18 0 8.710 8.700 8.710 8.670 8.850 13,124,459 114,898,046 8.7545 4.810 4.805 4.810 4.788 4.888 23,763,765 4.8350 0.58%
2012-04-17 0 8.660 8.650 8.660 8.560 8.700 13,600,000 117,367,524 8.6300 4.783 4.777 4.783 4.728 4.805 24,624,802 4.7662 0.00%
2012-04-16 0 8.660 8.660 8.670 8.550 8.710 12,156,027 104,928,491 8.6318 4.783 4.783 4.788 4.722 4.810 22,010,276 4.7673 -0.69%
2012-04-13 0 8.720 8.730 8.740 8.570 8.820 34,702,753 303,140,006 8.7353 4.816 4.821 4.827 4.733 4.871 62,834,442 4.8244 1.99%
2012-04-12 0 8.550 8.520 8.550 8.320 8.620 57,414,830 487,680,207 8.4940 4.722 4.706 4.722 4.595 4.761 103,958,000 4.6911 -0.81%
2012-04-11 1 - - - - - 0 0 - 4.761 - - - - 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 4.761 4.755 4.761 4.744 4.816 55,457,246 4.7670 -2.27%
2012-04-05 0 8.820 8.810 8.820 8.580 8.840 14,688,601 128,676,721 8.7603 4.871 4.866 4.871 4.739 4.882 26,595,874 4.8382 -1.12%
2012-04-03 0 8.920 8.910 8.920 8.830 8.970 23,720,150 211,031,048 8.8967 4.926 4.921 4.926 4.877 4.954 42,948,823 4.9135 1.02%
2012-04-02 0 8.830 8.810 8.830 8.740 8.840 18,804,373 165,340,870 8.7927 4.877 4.866 4.877 4.827 4.882 34,048,085 4.8561 1.38%
2012-03-30 0 8.710 8.720 8.730 8.530 8.780 27,535,221 239,713,836 8.7057 4.810 4.816 4.821 4.711 4.849 49,856,570 4.8081 -0.23%
2012-03-29 0 8.730 8.710 8.720 8.620 8.790 31,872,956 277,611,177 8.7099 4.821 4.810 4.816 4.761 4.855 57,710,678 4.8104 -1.80%
2012-03-28 0 8.890 8.890 8.900 8.690 9.080 26,388,314 234,507,149 8.8868 4.910 4.910 4.915 4.799 5.015 47,779,926 4.9081 -0.34%
2012-03-27 0 8.920 8.950 8.960 8.890 9.080 20,494,305 183,609,448 8.9590 4.926 4.943 4.949 4.910 5.015 37,107,956 4.9480 1.48%
2012-03-26 0 8.790 8.780 8.800 8.620 8.930 17,135,276 150,092,680 8.7593 4.855 4.849 4.860 4.761 4.932 31,025,939 4.8377 -0.23%
2012-03-23 0 8.810 8.790 8.830 8.650 8.830 20,590,125 180,117,712 8.7478 4.866 4.855 4.877 4.777 4.877 37,281,452 4.8313 0.11%
2012-03-22 0 8.800 8.790 8.800 8.750 8.940 28,065,911 247,600,844 8.8221 4.860 4.855 4.860 4.833 4.937 50,817,463 4.8724 -0.23%
2012-03-21 0 8.820 8.800 8.810 8.740 9.150 49,336,851 435,656,300 8.8302 4.871 4.860 4.866 4.827 5.053 89,331,630 4.8768 -2.76%
2012-03-20 0 9.070 9.050 9.070 8.950 9.310 31,871,000 289,379,245 9.0797 5.009 4.998 5.009 4.943 5.142 57,707,136 5.0146 -2.47%
2012-03-19 0 9.300 9.270 9.300 9.240 9.590 20,809,368 194,416,147 9.3427 5.136 5.120 5.136 5.103 5.296 37,678,424 5.1599 -2.52%
2012-03-16 0 9.540 9.510 9.570 9.360 9.590 18,330,149 174,300,746 9.5090 5.269 5.252 5.285 5.169 5.296 33,189,433 5.2517 0.21%
2012-03-15 0 9.520 9.500 9.530 9.400 9.690 20,072,890 190,397,027 9.4853 5.258 5.247 5.263 5.192 5.352 36,344,922 5.2386 -1.35%
2012-03-14 0 9.650 9.640 9.680 9.600 9.930 26,930,184 263,171,530 9.7724 5.330 5.324 5.346 5.302 5.484 48,761,062 5.3972 -0.41%
2012-03-13 0 9.690 9.640 9.700 9.540 9.780 19,487,781 187,914,320 9.6427 5.352 5.324 5.357 5.269 5.401 35,285,496 5.3255 2.11%
2012-03-12 0 9.490 9.470 9.490 9.290 9.600 14,390,215 135,837,662 9.4396 5.241 5.230 5.241 5.131 5.302 26,055,602 5.2134 0.42%
2012-03-09 0 9.450 9.440 9.460 9.380 9.620 17,548,714 166,858,375 9.5083 5.219 5.214 5.225 5.180 5.313 31,774,530 5.2513 0.43%
2012-03-08 0 9.410 9.390 9.410 9.310 9.440 12,511,289 117,350,283 9.3796 5.197 5.186 5.197 5.142 5.214 22,653,530 5.1802 0.75%
2012-03-07 0 9.340 9.320 9.340 9.250 9.390 22,614,764 210,698,100 9.3168 5.158 5.147 5.158 5.109 5.186 40,947,359 5.1456 -0.95%
2012-03-06 0 9.430 9.430 9.460 9.400 9.750 31,809,405 302,116,844 9.4977 5.208 5.208 5.225 5.192 5.385 57,595,610 5.2455 -3.68%
2012-03-05 0 9.790 9.790 9.800 9.730 9.990 16,838,379 164,678,880 9.7800 5.407 5.407 5.412 5.374 5.517 30,488,364 5.4014 -1.81%
2012-03-02 0 9.970 9.940 10.00 9.830 10.02 17,055,361 169,946,970 9.9644 5.506 5.490 5.523 5.429 5.534 30,881,241 5.5032 1.53%
2012-03-01 0 9.820 9.810 9.820 9.710 9.970 16,290,081 159,918,530 9.8169 5.423 5.418 5.423 5.363 5.506 29,495,589 5.4218 -1.31%
2012-02-29 0 9.950 9.940 9.950 9.920 10.06 20,338,950 202,727,226 9.9674 5.495 5.490 5.495 5.479 5.556 36,826,663 5.5049 -1.09%
2012-02-28 0 10.06 10.04 10.06 9.870 10.10 15,311,469 152,755,639 9.9766 5.556 5.545 5.556 5.451 5.578 27,723,668 5.5099 2.13%
2012-02-27 0 9.850 9.840 9.860 9.720 10.06 31,234,840 308,658,883 9.8819 5.440 5.435 5.446 5.368 5.556 56,555,275 5.4576 -1.89%
2012-02-24 0 10.04 10.00 10.02 9.980 10.18 16,857,000 169,557,770 10.059 5.545 5.523 5.534 5.512 5.622 30,522,080 5.5552 -0.59%
2012-02-23 0 10.10 10.08 10.10 10.04 10.18 8,893,933 89,810,788 10.098 5.578 5.567 5.578 5.545 5.622 16,103,775 5.5770 -0.79%
2012-02-22 0 10.18 10.14 10.18 9.900 10.30 16,835,075 171,210,925 10.170 5.622 5.600 5.622 5.468 5.689 30,482,381 5.6167 0.79%
2012-02-21 0 10.10 10.06 10.10 10.00 10.26 20,633,124 209,052,860 10.132 5.578 5.556 5.578 5.523 5.666 37,359,308 5.5957 -0.39%
2012-02-20 0 10.14 10.12 10.16 10.12 10.48 16,155,519 165,974,055 10.274 5.600 5.589 5.611 5.589 5.788 29,251,945 5.6739 -1.55%
2012-02-17 0 10.30 10.26 10.30 10.24 10.48 14,568,261 150,564,469 10.335 5.689 5.666 5.689 5.655 5.788 26,377,981 5.7080 0.59%
2012-02-16 0 10.24 10.20 10.24 10.06 10.28 17,756,191 180,724,475 10.178 5.655 5.633 5.655 5.556 5.678 32,150,197 5.6213 -0.78%
2012-02-15 0 10.32 10.26 10.28 9.980 10.38 26,979,789 276,093,254 10.233 5.700 5.666 5.678 5.512 5.733 48,850,879 5.6518 3.72%
2012-02-14 0 9.950 9.950 9.980 9.890 10.06 16,680,000 166,208,021 9.9645 5.495 5.495 5.512 5.462 5.556 30,201,595 5.5033 -1.68%
2012-02-13 0 10.12 10.10 10.12 9.980 10.20 14,328,940 144,675,900 10.097 5.589 5.578 5.589 5.512 5.633 25,944,655 5.5763 0.40%
2012-02-10 0 10.08 10.06 10.10 10.00 10.36 17,459,077 176,789,257 10.126 5.567 5.556 5.578 5.523 5.722 31,612,229 5.5924 -2.89%
2012-02-09 0 10.38 10.36 10.38 10.04 10.40 34,259,087 350,855,922 10.241 5.733 5.722 5.733 5.545 5.744 62,031,119 5.6561 0.97%
2012-02-08 0 10.28 10.26 10.28 9.990 10.30 30,982,333 314,966,432 10.166 5.678 5.666 5.678 5.517 5.689 56,098,074 5.6146 3.21%
2012-02-07 0 9.960 9.960 9.980 9.930 10.32 23,043,412 232,139,280 10.074 5.501 5.501 5.512 5.484 5.700 41,723,489 5.5638 -1.97%
2012-02-06 0 10.16 10.14 10.16 10.06 10.38 22,409,485 228,520,333 10.197 5.611 5.600 5.611 5.556 5.733 40,575,671 5.6320 0.99%
2012-02-03 0 10.06 10.02 10.04 9.950 10.10 9,121,099 91,178,276 9.9964 5.556 5.534 5.545 5.495 5.578 16,515,092 5.5209 0.00%
2012-02-02 0 10.06 10.04 10.06 9.940 10.08 24,603,221 246,470,263 10.018 5.556 5.545 5.556 5.490 5.567 44,547,753 5.5327 3.71%
2012-02-01 0 9.700 9.700 9.730 9.700 9.950 14,092,321 137,673,772 9.7694 5.357 5.357 5.374 5.357 5.495 25,516,221 5.3955 -0.41%
2012-01-31 0 9.740 9.710 9.730 9.710 10.10 27,032,582 266,076,443 9.8428 5.379 5.363 5.374 5.363 5.578 48,946,469 5.4361 1.25%
2012-01-30 0 9.620 9.610 9.630 9.610 10.18 23,007,355 225,627,887 9.8068 5.313 5.307 5.319 5.307 5.622 41,658,203 5.4162 -4.37%
2012-01-27 0 10.06 10.02 10.06 9.960 10.24 10,683,540 107,716,310 10.082 5.556 5.534 5.556 5.501 5.655 19,344,122 5.5684 -1.37%
2012-01-26 0 10.20 10.18 10.20 10.00 10.20 18,730,424 189,784,509 10.132 5.633 5.622 5.633 5.523 5.633 33,914,190 5.5960 3.03%
2012-01-20 0 9.900 9.890 9.900 9.830 10.06 23,195,241 229,446,065 9.8919 5.468 5.462 5.468 5.429 5.556 41,998,398 5.4632 -0.20%
2012-01-19 0 9.920 9.910 9.920 9.870 10.08 27,656,674 276,351,447 9.9922 5.479 5.473 5.479 5.451 5.567 50,076,479 5.5186 0.71%
2012-01-18 0 9.850 9.840 9.860 9.770 9.970 23,664,177 233,816,295 9.8806 5.440 5.435 5.446 5.396 5.506 42,847,476 5.4569 -1.30%
2012-01-17 0 9.980 9.970 9.980 9.400 9.990 38,065,509 372,373,966 9.7825 5.512 5.506 5.512 5.192 5.517 68,923,207 5.4027 6.74%
2012-01-16 0 9.350 9.350 9.360 9.340 9.500 11,150,678 105,003,055 9.4167 5.164 5.164 5.169 5.158 5.247 20,189,944 5.2008 -2.20%
2012-01-13 0 9.560 9.550 9.560 9.370 9.570 24,766,718 235,032,899 9.4899 5.280 5.274 5.280 5.175 5.285 44,843,788 5.2411 2.69%
2012-01-12 0 9.310 9.300 9.330 9.230 9.500 21,707,529 203,177,438 9.3598 5.142 5.136 5.153 5.098 5.247 39,304,676 5.1693 -1.69%
2012-01-11 0 9.470 9.430 9.460 9.100 9.500 47,513,353 446,299,159 9.3931 5.230 5.208 5.225 5.026 5.247 86,029,919 5.1877 3.84%
2012-01-10 0 9.120 9.090 9.110 8.750 9.180 47,578,313 424,022,290 8.9121 5.037 5.020 5.031 4.833 5.070 86,147,539 4.9220 4.59%
2012-01-09 0 8.720 8.720 8.730 8.050 8.830 28,556,574 244,656,261 8.5674 4.816 4.816 4.821 4.446 4.877 51,705,880 4.7317 3.93%
2012-01-06 0 8.390 8.390 8.410 8.310 8.650 15,550,118 130,618,442 8.3998 4.634 4.634 4.645 4.590 4.777 28,155,777 4.6391 -2.89%
2012-01-05 0 8.640 8.600 8.660 8.500 8.670 15,688,712 134,877,911 8.5971 4.772 4.750 4.783 4.694 4.788 28,406,722 4.7481 1.77%
2012-01-04 0 8.490 8.490 8.500 8.460 8.710 13,763,797 117,577,510 8.5425 4.689 4.689 4.694 4.672 4.810 24,921,380 4.7179 -1.96%
2012-01-03 0 8.660 8.630 8.640 8.520 8.700 12,136,855 104,805,251 8.6353 4.783 4.766 4.772 4.706 4.805 21,975,562 4.7692 3.34%
2011-12-30 0 8.380 8.360 8.370 8.360 8.480 9,237,565 77,610,378 8.4016 4.628 4.617 4.623 4.617 4.683 16,725,971 4.6401 0.00%
2011-12-29 0 8.380 8.380 8.390 8.270 8.480 18,550,580 155,974,575 8.4081 4.628 4.628 4.634 4.567 4.683 33,588,555 4.6437 -1.53%
2011-12-28 0 8.510 8.490 8.520 8.400 8.600 7,912,422 67,070,160 8.4766 4.700 4.689 4.706 4.639 4.750 14,326,605 4.6815 -1.85%
2011-12-23 0 8.670 8.670 8.680 8.520 8.710 15,797,025 136,383,661 8.6335 4.788 4.788 4.794 4.706 4.810 28,602,839 4.7682 3.58%
2011-12-22 0 8.370 8.360 8.380 8.260 8.490 14,391,248 120,368,659 8.3640 4.623 4.617 4.628 4.562 4.689 26,057,473 4.6194 -1.53%
2011-12-21 0 8.500 8.490 8.500 8.440 8.680 20,905,431 178,591,176 8.5428 4.694 4.689 4.694 4.661 4.794 37,852,360 4.7181 1.92%
2011-12-20 0 8.340 8.310 8.330 8.250 8.520 19,890,916 165,720,273 8.3315 4.606 4.590 4.601 4.556 4.706 36,015,431 4.6014 -1.30%
2011-12-19 0 8.450 8.440 8.450 8.200 8.540 22,662,091 189,973,652 8.3829 4.667 4.661 4.667 4.529 4.717 41,033,051 4.6298 -2.42%
2011-12-16 0 8.660 8.660 8.700 8.580 8.870 24,452,052 212,402,063 8.6865 4.783 4.783 4.805 4.739 4.899 44,274,039 4.7974 1.05%
2011-12-15 0 8.570 8.550 8.570 8.500 8.780 23,177,436 198,643,073 8.5705 4.733 4.722 4.733 4.694 4.849 41,966,159 4.7334 -3.05%
2011-12-14 0 8.840 8.870 8.900 8.810 9.050 15,058,772 134,061,833 8.9026 4.882 4.899 4.915 4.866 4.998 27,266,123 4.9168 -2.43%
2011-12-13 0 9.060 9.040 9.080 8.920 9.080 11,719,596 105,450,036 8.9978 5.004 4.993 5.015 4.926 5.015 21,220,054 4.9694 0.00%
2011-12-12 0 9.060 9.070 9.080 9.020 9.320 7,761,367 71,178,656 9.1709 5.004 5.009 5.015 4.982 5.147 14,053,097 5.0650 -0.44%
2011-12-09 0 9.100 9.100 9.110 9.060 9.230 12,863,663 117,450,715 9.1304 5.026 5.026 5.031 5.004 5.098 23,291,555 5.0426 -3.50%
2011-12-08 0 9.430 9.430 9.440 9.230 9.460 10,147,930 94,983,457 9.3599 5.208 5.208 5.214 5.098 5.225 18,374,321 5.1694 -0.84%
2011-12-07 0 9.510 9.470 9.480 9.280 9.550 18,214,138 172,328,031 9.4612 5.252 5.230 5.236 5.125 5.274 32,979,378 5.2253 2.48%
2011-12-06 0 9.280 9.260 9.280 9.160 9.350 10,506,693 97,203,453 9.2516 5.125 5.114 5.125 5.059 5.164 19,023,914 5.1095 -1.59%
2011-12-05 0 9.430 9.420 9.430 9.350 9.580 15,673,800 148,216,374 9.4563 5.208 5.203 5.208 5.164 5.291 28,379,722 5.2226 1.07%
2011-12-02 0 9.330 9.310 9.330 9.290 9.500 23,017,919 215,142,482 9.3467 5.153 5.142 5.153 5.131 5.247 41,677,330 5.1621 -1.89%
2011-12-01 0 9.510 9.480 9.490 9.200 9.620 37,318,907 350,800,946 9.4001 5.252 5.236 5.241 5.081 5.313 67,571,374 5.1916 8.69%
2011-11-30 0 8.750 8.710 8.770 8.620 9.030 24,001,054 210,144,637 8.7556 4.833 4.810 4.844 4.761 4.987 43,457,441 4.8356 -1.80%
2011-11-29 0 8.910 8.880 8.910 8.700 8.970 21,199,161 187,774,411 8.8576 4.921 4.904 4.921 4.805 4.954 38,384,201 4.8920 1.95%
2011-11-28 0 8.740 8.740 8.750 8.710 8.930 20,042,280 176,318,569 8.7973 4.827 4.827 4.833 4.810 4.932 36,289,498 4.8587 1.27%
2011-11-25 0 8.630 8.630 8.640 8.620 8.930 28,222,000 245,823,028 8.7103 4.766 4.766 4.772 4.761 4.932 51,100,085 4.8106 -5.27%
2011-11-24 0 9.110 9.100 9.110 8.790 9.160 20,366,000 184,351,937 9.0519 5.031 5.026 5.031 4.855 5.059 36,875,641 4.9993 1.45%
2011-11-23 0 8.980 8.980 8.990 8.940 9.260 28,703,841 258,620,363 9.0100 4.960 4.960 4.965 4.937 5.114 51,972,529 4.9761 -4.97%
2011-11-22 0 9.450 9.440 9.450 9.000 9.460 37,029,613 340,419,691 9.1932 5.219 5.214 5.219 4.971 5.225 67,047,565 5.0773 -0.21%
2011-11-21 0 9.470 9.450 9.480 9.450 9.720 20,625,487 196,623,487 9.5330 5.230 5.219 5.236 5.219 5.368 37,345,480 5.2650 -4.92%
2011-11-18 0 9.960 9.960 9.970 9.900 10.02 11,392,143 113,318,083 9.9470 5.501 5.501 5.506 5.468 5.534 20,627,152 5.4936 -2.16%
2011-11-17 0 10.18 10.20 10.22 10.00 10.26 14,871,393 150,813,896 10.141 5.622 5.633 5.644 5.523 5.666 26,926,846 5.6009 -0.78%
2011-11-16 0 10.26 10.24 10.26 10.00 10.50 23,004,216 234,582,767 10.197 5.666 5.655 5.666 5.523 5.799 41,652,519 5.6319 -0.58%
2011-11-15 0 10.32 10.30 10.32 10.30 10.50 11,809,220 122,345,001 10.360 5.700 5.689 5.700 5.689 5.799 21,382,331 5.7218 -1.53%
2011-11-14 0 10.48 10.48 10.50 10.30 10.50 32,188,555 336,418,579 10.451 5.788 5.788 5.799 5.689 5.799 58,282,117 5.7722 4.59%
2011-11-11 0 10.02 10.00 10.02 9.870 10.06 15,642,494 155,973,044 9.9711 5.534 5.523 5.534 5.451 5.556 28,323,038 5.5069 1.73%
2011-11-10 0 9.850 9.820 9.840 9.810 10.16 24,960,694 248,953,762 9.9738 5.440 5.423 5.435 5.418 5.611 45,195,010 5.5084 -5.29%
2011-11-09 0 10.40 10.40 10.46 10.24 10.50 26,964,425 280,376,794 10.398 5.744 5.744 5.777 5.655 5.799 48,823,060 5.7427 2.56%
2011-11-08 0 10.14 10.14 10.16 10.12 10.34 17,892,574 182,524,477 10.201 5.600 5.600 5.611 5.589 5.711 32,397,139 5.6340 0.80%
2011-11-07 0 10.06 10.04 10.10 9.990 10.32 18,351,701 185,872,645 10.128 5.556 5.545 5.578 5.517 5.700 33,228,456 5.5938 -1.57%
2011-11-04 0 10.22 10.16 10.18 10.04 10.28 34,673,629 353,103,194 10.184 5.644 5.611 5.622 5.545 5.678 62,781,709 5.6243 3.55%
2011-11-03 0 9.870 9.870 9.890 9.750 10.04 27,802,790 274,110,298 9.8591 5.451 5.451 5.462 5.385 5.545 50,341,043 5.4451 -2.08%
2011-11-02 0 10.08 10.06 10.08 9.560 10.28 31,666,675 314,208,503 9.9224 5.567 5.556 5.567 5.280 5.678 57,337,176 5.4800 3.60%
2011-11-01 0 9.730 9.700 9.740 9.560 10.14 30,220,744 297,183,634 9.8338 5.374 5.357 5.379 5.280 5.600 54,719,105 5.4311 -1.62%
2011-10-31 0 9.890 9.870 9.890 9.800 10.24 20,134,538 200,015,596 9.9340 5.462 5.451 5.462 5.412 5.655 36,456,545 5.4864 -1.69%
2011-10-28 0 10.06 10.04 10.06 9.990 10.50 71,519,194 728,754,144 10.190 5.556 5.545 5.556 5.517 5.799 129,496,027 5.6276 1.11%
2011-10-27 0 9.950 9.950 9.970 9.340 9.970 48,128,848 468,479,128 9.7339 5.495 5.495 5.506 5.158 5.506 87,144,363 5.3759 6.65%
2011-10-26 0 9.330 9.330 9.340 9.020 9.390 26,496,215 244,274,099 9.2192 5.153 5.153 5.158 4.982 5.186 47,975,297 5.0917 1.30%
2011-10-25 0 9.210 9.190 9.210 8.990 9.340 60,482,929 558,590,302 9.2355 5.087 5.076 5.087 4.965 5.158 109,513,245 5.1007 5.26%
2011-10-24 0 8.750 8.750 8.770 8.520 9.000 44,715,834 393,604,700 8.8024 4.833 4.833 4.844 4.706 4.971 80,964,599 4.8614 7.63%
2011-10-21 0 8.130 8.140 8.150 7.950 8.200 20,165,489 163,103,855 8.0883 4.490 4.496 4.501 4.391 4.529 36,512,586 4.4671 3.30%
2011-10-20 0 7.870 7.870 7.880 7.840 8.010 30,879,419 243,622,174 7.8895 4.347 4.347 4.352 4.330 4.424 55,911,733 4.3573 -2.36%
2011-10-19 0 8.060 8.030 8.080 7.990 8.300 20,053,207 162,654,717 8.1112 4.451 4.435 4.462 4.413 4.584 36,309,283 4.4797 0.12%
2011-10-18 0 8.050 8.030 8.040 7.980 8.240 33,168,881 266,816,158 8.0442 4.446 4.435 4.440 4.407 4.551 60,057,141 4.4427 -6.18%
2011-10-17 0 8.580 8.560 8.580 8.370 8.630 36,691,203 312,770,986 8.5244 4.739 4.728 4.739 4.623 4.766 66,434,823 4.7079 3.13%
2011-10-14 0 8.320 8.320 8.330 8.220 8.550 18,441,491 154,518,914 8.3789 4.595 4.595 4.601 4.540 4.722 33,391,034 4.6276 -2.00%
2011-10-13 0 8.490 8.480 8.490 8.260 8.880 38,990,142 328,309,584 8.4203 4.689 4.683 4.689 4.562 4.904 70,597,391 4.6504 3.79%
2011-10-12 0 8.180 8.170 8.190 7.760 8.300 29,561,745 240,559,807 8.1375 4.518 4.512 4.523 4.286 4.584 53,525,890 4.4943 0.12%
2011-10-11 0 8.170 8.140 8.160 7.850 8.350 56,155,728 457,059,914 8.1392 4.512 4.496 4.507 4.335 4.612 101,678,211 4.4952 6.94%
2011-10-10 0 7.640 7.650 7.680 7.240 7.750 25,010,630 189,458,519 7.5751 4.219 4.225 4.242 3.999 4.280 45,285,427 4.1837 1.73%
2011-10-07 0 7.510 7.530 7.580 7.230 7.800 51,237,102 387,231,775 7.5576 4.148 4.159 4.186 3.993 4.308 92,772,315 4.1740 6.22%
2011-10-06 0 7.070 7.060 7.100 6.980 7.150 56,201,616 397,563,322 7.0739 3.905 3.899 3.921 3.855 3.949 101,761,298 3.9068 7.12%
2011-10-04 0 6.600 6.600 6.640 6.590 7.150 51,799,422 349,441,406 6.7460 3.645 3.645 3.667 3.640 3.949 93,790,478 3.7258 -5.85%
2011-10-03 0 7.010 7.000 7.010 6.820 7.300 58,375,042 411,500,265 7.0493 3.872 3.866 3.872 3.767 4.032 105,696,606 3.8932 -0.85%
2011-09-30 0 7.070 7.070 7.100 7.020 7.680 73,167,086 526,531,745 7.1963 3.905 3.905 3.921 3.877 4.242 132,479,778 3.9744 -7.94%
2011-09-28 0 7.680 7.670 7.730 7.590 8.020 35,460,935 275,877,596 7.7798 4.242 4.236 4.269 4.192 4.429 64,207,242 4.2967 -3.27%
2011-09-27 0 7.940 7.940 7.980 7.440 7.980 32,317,984 247,407,514 7.6554 4.385 4.385 4.407 4.109 4.407 58,516,467 4.2280 8.77%
2011-09-26 0 7.300 7.290 7.300 7.070 7.700 71,843,525 533,557,313 7.4267 4.032 4.026 4.032 3.905 4.253 130,083,276 4.1017 -2.28%
2011-09-23 0 7.470 7.410 7.460 7.040 7.650 62,757,781 459,316,174 7.3189 4.126 4.092 4.120 3.888 4.225 113,632,200 4.0421 -3.98%
2011-09-22 0 7.780 7.780 7.790 7.750 8.190 45,499,284 362,121,450 7.9588 4.297 4.297 4.302 4.280 4.523 82,383,151 4.3956 -9.11%
2011-09-21 0 8.560 8.570 8.580 8.420 8.750 32,681,460 280,594,444 8.5857 4.728 4.733 4.739 4.650 4.833 59,174,594 4.7418 -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 4.755 4.750 4.761 4.391 4.844 305,130,577 4.6305 4.24%
2011-09-19 1 8.260 8.240 8.260 8.220 9.250 74,142,296 643,535,160 8.6797 4.562 4.551 4.562 4.540 5.109 134,245,540 4.7937 -16.82%
2011-09-16 0 9.930 9.940 9.950 9.820 10.06 28,106,766 279,780,278 9.9542 5.484 5.490 5.495 5.423 5.556 50,891,437 5.4976 2.58%
2011-09-15 0 9.680 9.680 9.690 9.400 9.850 25,360,012 245,002,313 9.6610 5.346 5.346 5.352 5.192 5.440 45,918,034 5.3356 2.22%
2011-09-14 0 9.470 9.460 9.470 9.200 9.790 32,905,959 312,519,407 9.4973 5.230 5.225 5.230 5.081 5.407 59,581,082 5.2453 0.74%
2011-09-12 0 9.400 9.380 9.390 9.330 9.570 22,994,270 216,561,383 9.4181 5.192 5.180 5.186 5.153 5.285 41,634,510 5.2015 -4.76%
2011-09-09 0 9.870 9.870 9.900 9.830 10.18 19,336,670 193,287,934 9.9959 5.451 5.451 5.468 5.429 5.622 35,011,887 5.5206 -0.70%
2011-09-08 0 9.940 9.920 9.930 9.870 10.12 21,718,648 216,647,966 9.9752 5.490 5.479 5.484 5.451 5.589 39,324,809 5.5092 -0.10%
2011-09-07 0 9.950 9.940 9.950 9.800 10.08 24,304,812 242,248,797 9.9671 5.495 5.490 5.495 5.412 5.567 44,007,439 5.5047 1.84%
2011-09-06 0 9.770 9.760 9.770 9.340 9.780 27,991,314 268,507,731 9.5925 5.396 5.390 5.396 5.158 5.401 50,682,394 5.2979 1.35%
2011-09-05 0 9.640 9.610 9.640 9.550 9.780 26,388,572 254,277,391 9.6359 5.324 5.307 5.324 5.274 5.401 47,780,394 5.3218 -3.31%
2011-09-02 0 9.970 9.910 9.970 9.910 10.30 32,580,746 326,399,859 10.018 5.506 5.473 5.506 5.473 5.689 58,992,236 5.5329 -3.58%
2011-09-01 0 10.34 10.32 10.34 10.32 10.78 24,436,135 257,195,425 10.525 5.711 5.700 5.711 5.700 5.954 44,245,219 5.8130 -0.96%
2011-08-31 0 10.44 10.44 10.48 10.20 10.48 19,632,908 204,214,857 10.402 5.766 5.766 5.788 5.633 5.788 35,548,270 5.7447 1.75%
2011-08-30 0 10.26 10.28 10.30 10.08 10.54 30,659,393 316,277,429 10.316 5.666 5.678 5.689 5.567 5.821 55,513,344 5.6973 0.00%
2011-08-29 0 10.26 10.22 10.28 10.08 10.34 25,935,511 265,844,747 10.250 5.666 5.644 5.678 5.567 5.711 46,960,060 5.6611 2.60%
2011-08-26 0 10.00 9.980 10.02 9.890 10.26 17,876,481 179,767,983 10.056 5.523 5.512 5.534 5.462 5.666 32,368,000 5.5539 -1.77%
2011-08-25 0 10.18 10.16 10.18 10.06 10.36 20,287,148 207,596,127 10.233 5.622 5.611 5.622 5.556 5.722 36,732,867 5.6515 2.52%
2011-08-24 0 9.930 9.900 9.940 9.900 10.10 13,725,749 136,825,437 9.9685 5.484 5.468 5.490 5.468 5.578 24,852,489 5.5055 -1.29%
2011-08-23 0 10.06 10.04 10.06 9.850 10.10 50,597,094 505,199,344 9.9848 5.556 5.545 5.556 5.440 5.578 91,613,486 5.5145 3.93%
2011-08-22 0 9.680 9.650 9.680 9.430 10.06 39,846,340 386,103,105 9.6898 5.346 5.330 5.346 5.208 5.556 72,147,663 5.3516 -0.51%
2011-08-19 0 9.730 9.710 9.730 9.670 9.970 40,677,937 398,261,242 9.7906 5.374 5.363 5.374 5.341 5.506 73,653,392 5.4072 -3.85%
2011-08-18 0 10.12 10.10 10.16 9.950 10.36 54,368,812 554,654,213 10.202 5.589 5.578 5.611 5.495 5.722 98,442,736 5.6343 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 5.545 5.545 5.556 5.385 5.678 182,094,624 5.5708 6.92%
2011-08-16 0 9.390 9.360 9.400 9.300 9.640 28,671,486 270,014,580 9.4175 5.186 5.169 5.192 5.136 5.324 51,913,945 5.2012 0.32%
2011-08-15 0 9.360 9.360 9.380 9.120 9.430 24,940,050 231,439,641 9.2798 5.169 5.169 5.180 5.037 5.208 45,157,631 5.1252 4.12%
2011-08-12 0 8.990 9.000 9.010 8.900 9.310 35,389,772 322,273,642 9.1064 4.965 4.971 4.976 4.915 5.142 64,078,391 5.0294 -0.66%
2011-08-11 0 9.050 9.050 9.060 8.850 9.280 44,124,554 397,766,672 9.0146 4.998 4.998 5.004 4.888 5.125 79,894,000 4.9787 -1.52%
2011-08-10 0 9.190 9.170 9.220 8.970 9.690 57,855,903 539,623,093 9.3270 5.076 5.064 5.092 4.954 5.352 104,756,628 5.1512 -1.29%
2011-08-09 0 9.310 9.310 9.320 8.880 9.880 74,261,754 689,104,874 9.2794 5.142 5.142 5.147 4.904 5.457 134,461,836 5.1249 -6.34%
2011-08-08 0 9.940 9.900 9.910 9.650 9.990 61,460,160 604,792,437 9.8404 5.490 5.468 5.473 5.330 5.517 111,282,666 5.4347 -3.87%
2011-08-05 0 10.34 10.32 10.34 10.02 10.50 62,486,980 643,296,190 10.295 5.711 5.700 5.711 5.534 5.799 113,141,875 5.6857 -4.96%
2011-08-04 0 10.88 10.84 10.90 10.60 10.98 33,614,142 363,683,498 10.819 6.009 5.987 6.020 5.854 6.064 60,863,352 5.9754 2.26%
2011-08-03 0 10.64 10.66 10.68 10.56 10.94 38,731,534 415,213,202 10.720 5.876 5.887 5.898 5.832 6.042 70,129,143 5.9207 -2.74%
2011-08-02 0 10.94 10.92 10.94 10.88 11.18 29,522,862 324,326,849 10.986 6.042 6.031 6.042 6.009 6.175 53,455,487 6.0672 -2.67%
2011-08-01 0 11.24 11.26 11.28 11.22 11.58 32,860,439 374,126,485 11.385 6.208 6.219 6.230 6.197 6.396 59,498,661 6.2880 0.00%
2011-07-29 0 11.24 11.22 11.24 11.20 11.48 10,298,820 116,463,104 11.308 6.208 6.197 6.208 6.186 6.340 18,647,529 6.2455 -1.92%
2011-07-28 0 11.46 11.42 11.44 11.10 11.52 22,502,787 254,887,027 11.327 6.329 6.307 6.318 6.130 6.362 40,744,608 6.2557 -0.35%
2011-07-27 0 11.50 11.50 11.52 11.42 11.64 24,286,018 280,974,296 11.569 6.351 6.351 6.362 6.307 6.429 43,973,410 6.3896 -0.86%
2011-07-26 0 11.60 11.58 11.60 11.42 11.66 39,350,404 454,925,216 11.561 6.407 6.396 6.407 6.307 6.440 71,249,698 6.3849 0.87%
2011-07-25 0 11.50 11.48 11.50 11.06 11.50 54,394,588 618,329,162 11.367 6.351 6.340 6.351 6.108 6.351 98,489,408 6.2781 1.95%
2011-07-22 0 11.28 11.26 11.30 10.92 11.30 70,884,820 791,202,830 11.162 6.230 6.219 6.241 6.031 6.241 128,347,400 6.1645 3.87%
2011-07-21 0 10.86 10.86 10.90 10.74 10.96 53,193,888 578,380,102 10.873 5.998 5.998 6.020 5.932 6.053 96,315,364 6.0051 0.93%
2011-07-20 0 10.76 10.76 10.78 10.48 10.78 51,873,504 552,291,701 10.647 5.943 5.943 5.954 5.788 5.954 93,924,614 5.8802 3.66%
2011-07-19 0 10.38 10.34 10.36 10.08 10.40 35,796,484 367,731,220 10.273 5.733 5.711 5.722 5.567 5.744 64,814,803 5.6736 2.57%
2011-07-18 0 10.12 10.06 10.14 10.00 10.36 27,307,829 276,647,575 10.131 5.589 5.556 5.600 5.523 5.722 49,444,844 5.5951 -0.78%
2011-07-15 0 10.20 10.22 10.24 10.14 10.36 13,435,809 137,624,750 10.243 5.633 5.644 5.655 5.600 5.722 24,327,510 5.6572 -1.73%
2011-07-14 0 10.38 10.36 10.38 10.18 10.42 14,638,874 151,035,234 10.317 5.733 5.722 5.733 5.622 5.755 26,505,836 5.6982 1.17%
2011-07-13 0 10.26 10.24 10.26 10.12 10.36 14,714,500 151,091,205 10.268 5.666 5.655 5.666 5.589 5.722 26,642,768 5.6710 1.18%
2011-07-12 0 10.14 10.10 10.16 10.06 10.36 37,584,817 381,453,858 10.149 5.600 5.578 5.611 5.556 5.722 68,052,843 5.6053 -3.61%
2011-07-11 0 10.52 10.50 10.54 10.40 10.76 18,631,241 196,172,237 10.529 5.810 5.799 5.821 5.744 5.943 33,734,604 5.8152 -2.41%
2011-07-08 0 10.78 10.76 10.78 10.74 10.94 19,243,024 208,302,466 10.825 5.954 5.943 5.954 5.932 6.042 34,842,327 5.9784 0.37%
2011-07-07 0 10.74 10.70 10.78 10.64 10.80 12,261,621 131,796,637 10.749 5.932 5.909 5.954 5.876 5.965 22,201,470 5.9364 0.75%
2011-07-06 0 10.66 10.66 10.68 10.64 10.80 21,310,350 228,666,293 10.730 5.887 5.887 5.898 5.876 5.965 38,585,525 5.9262 -0.19%
2011-07-05 0 10.68 10.66 10.70 10.48 10.76 21,681,215 230,128,213 10.614 5.898 5.887 5.909 5.788 5.943 39,257,031 5.8621 0.56%
2011-07-04 0 10.62 10.60 10.62 10.54 10.66 31,524,573 334,001,874 10.595 5.865 5.854 5.865 5.821 5.887 57,079,879 5.8515 1.34%
2011-06-30 0 10.48 10.44 10.46 10.36 10.54 26,686,674 279,707,123 10.481 5.788 5.766 5.777 5.722 5.821 48,320,151 5.7886 1.55%
2011-06-29 0 10.32 10.30 10.32 10.28 10.52 19,530,448 203,302,436 10.410 5.700 5.689 5.700 5.678 5.810 35,362,751 5.7491 0.00%
2011-06-28 0 10.32 10.32 10.34 10.20 10.34 16,516,603 169,883,091 10.286 5.700 5.700 5.711 5.633 5.711 29,905,741 5.6806 0.78%
2011-06-27 0 10.24 10.24 10.26 10.20 10.34 13,339,862 137,213,764 10.286 5.655 5.655 5.666 5.633 5.711 24,153,784 5.6808 -1.54%
2011-06-24 0 10.40 10.36 10.38 10.16 10.40 21,213,083 218,773,326 10.313 5.744 5.722 5.733 5.611 5.744 38,409,409 5.6958 1.96%
2011-06-23 0 10.20 10.16 10.20 10.06 10.36 17,703,840 180,339,303 10.186 5.633 5.611 5.633 5.556 5.722 32,055,408 5.6259 0.00%
2011-06-22 0 10.20 10.18 10.20 10.14 10.36 14,280,918 145,855,796 10.213 5.633 5.622 5.633 5.600 5.722 25,857,704 5.6407 0.00%
2011-06-21 0 10.20 10.16 10.24 10.10 10.32 21,826,912 223,099,081 10.221 5.633 5.611 5.655 5.578 5.700 39,520,837 5.6451 1.39%
2011-06-20 0 10.06 10.02 10.04 9.900 10.30 19,784,974 199,322,965 10.074 5.556 5.534 5.545 5.468 5.689 35,823,608 5.5640 -1.37%
2011-06-17 0 10.20 10.12 10.24 10.04 10.40 25,011,500 254,241,240 10.165 5.633 5.589 5.655 5.545 5.744 45,287,002 5.6140 -0.58%
2011-06-16 0 10.26 10.22 10.26 10.00 10.32 31,603,712 322,081,175 10.191 5.666 5.644 5.666 5.523 5.700 57,223,172 5.6285 -1.35%
2011-06-15 0 10.40 10.36 10.40 10.32 10.54 28,086,857 293,320,874 10.443 5.744 5.722 5.744 5.700 5.821 50,855,389 5.7677 0.78%
2011-06-14 0 10.32 10.30 10.32 10.02 10.54 45,744,376 475,185,602 10.388 5.700 5.689 5.700 5.534 5.821 82,826,926 5.7371 1.78%
2011-06-13 0 10.14 10.10 10.12 9.920 10.16 15,007,904 151,166,499 10.072 5.600 5.578 5.589 5.479 5.611 27,174,019 5.5629 0.40%
2011-06-10 0 10.10 10.08 10.10 10.00 10.22 16,653,846 168,011,104 10.088 5.578 5.567 5.578 5.523 5.644 30,154,239 5.5717 -1.56%
2011-06-09 0 10.26 10.22 10.28 10.12 10.36 21,623,203 221,595,885 10.248 5.666 5.644 5.678 5.589 5.722 39,151,992 5.6599 -0.19%
2011-06-08 0 10.28 10.24 10.30 10.12 10.34 20,421,565 209,267,548 10.247 5.678 5.655 5.689 5.589 5.711 36,976,249 5.6595 -0.39%
2011-06-07 0 10.32 10.30 10.32 9.950 10.36 35,360,097 361,407,982 10.221 5.700 5.689 5.700 5.495 5.722 64,024,660 5.6448 2.99%
2011-06-03 0 10.02 10.02 10.08 10.00 10.30 27,820,862 281,589,737 10.122 5.534 5.534 5.567 5.523 5.689 50,373,766 5.5900 -2.72%
2011-06-02 0 10.30 10.28 10.32 10.22 10.38 20,892,927 214,579,485 10.270 5.689 5.678 5.700 5.644 5.733 37,829,719 5.6722 -1.53%
2011-06-01 0 10.46 10.44 10.48 10.38 10.56 26,132,268 273,492,469 10.466 5.777 5.766 5.788 5.733 5.832 47,316,318 5.7801 -0.57%
2011-05-31 0 10.52 10.46 10.54 10.24 10.56 70,622,260 739,489,386 10.471 5.810 5.777 5.821 5.655 5.832 127,871,996 5.7830 2.94%
2011-05-30 0 10.22 10.22 10.24 10.10 10.26 21,190,357 216,250,699 10.205 5.644 5.644 5.655 5.578 5.666 38,368,260 5.6362 0.79%
2011-05-27 0 10.14 10.10 10.14 10.00 10.20 34,081,520 345,385,266 10.134 5.600 5.578 5.600 5.523 5.633 61,709,608 5.5969 2.11%
2011-05-26 0 9.930 9.910 9.920 9.900 10.10 17,944,169 178,752,921 9.9616 5.484 5.473 5.479 5.468 5.578 32,490,559 5.5017 0.81%
2011-05-25 0 9.850 9.830 9.840 9.720 9.910 13,430,479 131,562,433 9.7958 5.440 5.429 5.435 5.368 5.473 24,317,859 5.4101 -0.51%
2011-05-24 0 9.900 9.890 9.900 9.750 9.910 22,026,017 216,826,786 9.8441 5.468 5.462 5.468 5.385 5.473 39,881,346 5.4368 0.51%
2011-05-23 0 9.850 9.840 9.850 9.700 9.940 25,927,050 253,692,316 9.7849 5.440 5.435 5.440 5.357 5.490 46,944,740 5.4041 -2.48%
2011-05-20 0 10.10 10.06 10.10 10.06 10.14 17,356,216 175,247,388 10.097 5.578 5.556 5.578 5.556 5.600 31,425,984 5.5765 0.00%
2011-05-19 0 10.10 10.08 10.12 9.970 10.20 30,477,797 307,817,818 10.100 5.578 5.567 5.589 5.506 5.633 55,184,537 5.5780 1.61%
2011-05-18 0 9.940 9.910 9.990 9.840 10.14 56,790,512 569,614,167 10.030 5.490 5.473 5.517 5.435 5.600 102,827,581 5.5395 2.05%
2011-05-17 0 9.740 9.740 9.750 9.540 9.870 31,901,132 311,293,231 9.7581 5.379 5.379 5.385 5.269 5.451 57,761,695 5.3893 0.93%
2011-05-16 0 9.650 9.640 9.650 9.590 9.880 46,480,800 449,842,953 9.6780 5.330 5.324 5.330 5.296 5.457 84,160,330 5.3451 -3.11%
2011-05-13 0 9.960 9.970 9.980 9.810 9.980 35,437,773 350,812,581 9.8994 5.501 5.506 5.512 5.418 5.512 64,165,304 5.4673 0.40%
2011-05-12 0 9.920 9.910 9.920 9.800 10.02 62,008,698 612,350,282 9.8752 5.479 5.473 5.479 5.412 5.534 112,275,875 5.4540 -2.36%
2011-05-11 0 10.16 10.14 10.18 10.08 10.48 73,723,699 752,532,338 10.207 5.611 5.600 5.622 5.567 5.788 133,487,608 5.6375 -2.68%
2011-05-09 0 10.44 10.42 10.44 10.38 10.54 16,826,015 175,810,110 10.449 5.766 5.755 5.766 5.733 5.821 30,465,977 5.7707 0.00%
2011-05-06 0 10.44 10.40 10.42 10.32 10.46 18,062,210 187,818,772 10.398 5.766 5.744 5.755 5.700 5.777 32,704,290 5.7429 -0.38%
2011-05-05 0 10.48 10.44 10.50 10.36 10.58 29,541,107 309,178,557 10.466 5.788 5.766 5.799 5.722 5.843 53,488,522 5.7803 -0.19%
2011-05-04 0 10.50 10.48 10.50 10.26 10.56 45,110,560 470,128,468 10.422 5.799 5.788 5.799 5.666 5.832 81,679,309 5.7558 -1.32%
2011-05-03 0 10.64 10.66 10.68 10.54 10.86 31,816,463 340,109,453 10.690 5.876 5.887 5.898 5.821 5.998 57,608,389 5.9038 -1.66%
2011-04-29 0 10.82 10.80 10.84 10.72 10.98 35,045,531 379,975,763 10.842 5.976 5.965 5.987 5.921 6.064 63,455,092 5.9881 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 5.965 5.976 5.987 5.843 6.075 227,796,967 5.9814 4.25%
2011-04-27 0 10.36 10.40 10.44 10.30 10.60 26,863,142 281,342,376 10.473 5.722 5.744 5.766 5.689 5.854 48,639,672 5.7842 -0.58%
2011-04-26 0 10.42 10.40 10.42 10.20 10.52 40,028,647 415,880,290 10.390 5.755 5.744 5.755 5.633 5.810 72,477,757 5.7380 0.77%
2011-04-21 0 10.34 10.30 10.32 10.24 10.46 25,154,945 260,307,584 10.348 5.711 5.689 5.700 5.655 5.777 45,546,730 5.7152 0.83%
2011-04-20 0 10.44 10.40 10.44 10.40 10.52 25,805,426 269,459,485 10.442 5.663 5.642 5.663 5.642 5.707 47,570,270 5.6645 0.38%
2011-04-19 0 10.40 10.44 10.46 10.32 10.46 29,559,851 306,696,799 10.375 5.642 5.663 5.674 5.598 5.674 54,491,257 5.6284 -0.95%
2011-04-18 0 10.50 10.50 10.52 10.46 10.70 22,455,205 236,931,775 10.551 5.696 5.696 5.707 5.674 5.804 41,394,402 5.7238 -0.76%
2011-04-15 0 10.58 10.58 10.62 10.54 10.76 28,392,505 301,732,898 10.627 5.739 5.739 5.761 5.718 5.837 52,339,347 5.7649 -1.12%
2011-04-14 0 10.70 10.70 10.72 10.54 10.78 38,122,063 407,736,592 10.696 5.804 5.804 5.815 5.718 5.848 70,275,021 5.8020 1.13%
2011-04-13 0 10.58 10.56 10.60 10.48 10.64 45,207,609 477,603,840 10.565 5.739 5.728 5.750 5.685 5.772 83,336,667 5.7310 0.00%
2011-04-12 0 10.58 10.54 10.58 10.46 10.62 43,406,766 457,336,048 10.536 5.739 5.718 5.739 5.674 5.761 80,016,954 5.7155 -1.12%
2011-04-11 0 10.70 10.70 10.72 10.62 10.80 56,216,290 602,470,978 10.717 5.804 5.804 5.815 5.761 5.859 103,630,303 5.8137 0.75%
2011-04-08 0 10.62 10.64 10.66 10.56 10.70 26,253,047 279,056,895 10.630 5.761 5.772 5.783 5.728 5.804 48,395,424 5.7662 -0.38%
2011-04-07 0 10.66 10.62 10.66 10.54 10.68 21,391,412 227,319,537 10.627 5.783 5.761 5.783 5.718 5.794 39,433,383 5.7646 0.57%
2011-04-06 0 10.60 10.60 10.64 10.44 10.64 37,934,816 398,657,364 10.509 5.750 5.750 5.772 5.663 5.772 69,929,845 5.7008 0.00%
2011-04-04 0 10.60 10.58 10.60 10.44 10.78 54,448,188 574,166,397 10.545 5.750 5.739 5.750 5.663 5.848 100,370,946 5.7204 -1.12%
2011-04-01 0 10.72 10.72 10.74 10.48 10.74 30,983,233 328,836,550 10.613 5.815 5.815 5.826 5.685 5.826 57,115,150 5.7574 1.13%
2011-03-31 0 10.60 10.58 10.60 10.46 10.74 42,133,825 446,166,449 10.589 5.750 5.739 5.750 5.674 5.826 77,670,388 5.7444 -0.19%
2011-03-30 0 10.62 10.62 10.64 10.42 10.66 51,625,978 545,046,062 10.558 5.761 5.761 5.772 5.653 5.783 95,168,424 5.7272 1.92%
2011-03-29 0 10.42 10.38 10.44 10.30 10.56 42,503,713 442,893,926 10.420 5.653 5.631 5.663 5.587 5.728 78,352,247 5.6526 1.17%
2011-03-28 0 10.30 10.28 10.30 10.20 10.44 60,989,421 630,701,269 10.341 5.587 5.577 5.587 5.533 5.663 112,429,194 5.6098 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 5.544 5.544 5.566 5.490 5.718 219,389,897 5.5549 -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 5.718 5.707 5.718 5.609 5.891 212,126,250 5.7166 -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 5.826 5.804 5.815 5.804 6.076 360,272,416 5.9235 -9.14%
2011-03-22 0 11.82 11.86 11.88 11.70 11.90 19,427,761 229,634,408 11.820 6.412 6.434 6.445 6.347 6.455 35,813,547 6.4119 -0.17%
2011-03-21 0 11.84 11.80 11.84 11.58 11.88 32,661,674 384,547,783 11.774 6.423 6.401 6.423 6.282 6.445 60,209,224 6.3869 2.96%
2011-03-18 0 11.50 11.50 11.52 11.46 11.78 26,433,736 307,911,756 11.648 6.238 6.238 6.249 6.217 6.390 48,728,510 6.3189 -0.52%
2011-03-17 0 11.56 11.50 11.56 11.14 11.74 44,197,993 510,740,295 11.556 6.271 6.238 6.271 6.043 6.369 81,475,519 6.2686 0.70%
2011-03-16 0 11.48 11.44 11.48 11.28 11.66 26,395,376 303,298,316 11.491 6.228 6.206 6.228 6.119 6.325 48,657,797 6.2333 1.06%
2011-03-15 0 11.36 11.30 11.36 10.94 11.60 50,193,968 564,185,708 11.240 6.162 6.130 6.162 5.935 6.293 92,528,627 6.0974 -2.41%
2011-03-14 0 11.64 11.62 11.64 11.40 11.82 27,820,796 324,742,881 11.673 6.314 6.303 6.314 6.184 6.412 51,285,446 6.3321 1.57%
2011-03-11 0 11.46 11.40 11.42 11.22 11.60 23,681,909 270,158,949 11.408 6.217 6.184 6.195 6.087 6.293 43,655,734 6.1884 -1.88%
2011-03-10 0 11.68 11.66 11.70 11.54 11.90 12,516,229 145,539,865 11.628 6.336 6.325 6.347 6.260 6.455 23,072,682 6.3079 -0.85%
2011-03-09 0 11.78 11.78 11.82 11.70 11.88 22,003,205 259,305,992 11.785 6.390 6.390 6.412 6.347 6.445 40,561,175 6.3930 0.17%
2011-03-08 0 11.76 11.72 11.74 11.44 11.80 29,082,080 340,579,435 11.711 6.379 6.358 6.369 6.206 6.401 53,610,524 6.3528 1.91%
2011-03-07 0 11.54 11.52 11.54 11.18 11.78 48,992,994 567,619,468 11.586 6.260 6.249 6.260 6.065 6.390 90,314,726 6.2849 1.94%
2011-03-04 0 11.32 11.28 11.34 11.18 11.38 35,187,616 397,513,964 11.297 6.141 6.119 6.152 6.065 6.173 64,865,599 6.1283 1.43%
2011-03-03 0 11.16 11.14 11.16 11.00 11.36 19,421,800 218,142,482 11.232 6.054 6.043 6.054 5.967 6.162 35,802,559 6.0929 1.45%
2011-03-02 0 11.00 10.98 11.04 10.92 11.18 19,805,160 218,238,253 11.019 5.967 5.956 5.989 5.924 6.065 36,509,253 5.9776 -1.43%
2011-03-01 0 11.16 11.18 11.20 11.06 11.30 14,359,093 160,244,618 11.160 6.054 6.065 6.076 6.000 6.130 26,469,857 6.0539 0.54%
2011-02-28 0 11.10 11.06 11.08 10.92 11.26 18,180,087 202,190,301 11.122 6.021 6.000 6.011 5.924 6.108 33,513,558 6.0331 0.91%
2011-02-25 0 11.00 10.98 11.00 10.82 11.10 18,403,973 201,669,460 10.958 5.967 5.956 5.967 5.870 6.021 33,926,275 5.9443 1.29%
2011-02-24 0 10.86 10.86 10.90 10.80 11.16 15,253,311 167,027,981 10.950 5.891 5.891 5.913 5.859 6.054 28,118,277 5.9402 -1.99%
2011-02-23 0 11.08 11.02 11.10 10.98 11.14 9,943,152 110,061,857 11.069 6.011 5.978 6.021 5.956 6.043 18,329,418 6.0047 0.36%
2011-02-22 0 11.04 11.04 11.06 11.02 11.26 15,281,926 169,643,258 11.101 5.989 5.989 6.000 5.978 6.108 28,171,027 6.0219 -2.47%
2011-02-21 0 11.32 11.30 11.32 11.28 11.44 20,761,139 235,138,549 11.326 6.141 6.130 6.141 6.119 6.206 38,271,525 6.1440 -1.74%
2011-02-18 0 11.52 11.50 11.52 11.30 11.58 22,477,510 258,105,768 11.483 6.249 6.238 6.249 6.130 6.282 41,435,519 6.2291 0.88%
2011-02-17 0 11.42 11.42 11.44 11.22 11.50 25,737,560 292,151,990 11.351 6.195 6.195 6.206 6.087 6.238 47,445,165 6.1577 0.35%
2011-02-16 0 11.38 11.36 11.38 11.20 11.48 11,412,179 129,834,057 11.377 6.173 6.162 6.173 6.076 6.228 21,037,453 6.1716 0.35%
2011-02-15 0 11.34 11.30 11.34 11.24 11.48 13,015,429 147,743,094 11.351 6.152 6.130 6.152 6.097 6.228 23,992,918 6.1578 0.00%
2011-02-14 0 11.34 11.30 11.34 11.02 11.40 30,261,556 342,570,905 11.320 6.152 6.130 6.152 5.978 6.184 55,784,795 6.1409 3.66%
2011-02-11 0 10.94 10.94 10.96 10.72 11.06 24,913,718 272,256,236 10.928 5.935 5.935 5.945 5.815 6.000 45,926,477 5.9281 -0.55%
2011-02-10 0 11.00 10.92 10.98 10.90 11.08 29,364,985 322,201,507 10.972 5.967 5.924 5.956 5.913 6.011 54,132,037 5.9521 -1.43%
2011-02-09 0 11.16 11.14 11.16 11.12 11.54 22,872,358 256,275,972 11.205 6.054 6.043 6.054 6.032 6.260 42,163,391 6.0782 -1.24%
2011-02-08 0 11.30 11.28 11.30 11.22 11.38 17,926,429 202,543,543 11.299 6.130 6.119 6.130 6.087 6.173 33,045,960 6.1291 -0.35%
2011-02-07 0 11.34 11.32 11.34 11.26 11.54 15,442,030 174,860,330 11.324 6.152 6.141 6.152 6.108 6.260 28,466,166 6.1427 -0.87%
2011-02-02 0 11.44 11.44 11.46 11.36 11.50 20,461,892 234,375,284 11.454 6.206 6.206 6.217 6.162 6.238 37,719,886 6.2136 0.53%
2011-02-01 0 11.38 11.36 11.38 11.30 11.44 11,091,250 126,350,845 11.392 6.173 6.162 6.173 6.130 6.206 20,445,846 6.1798 0.00%
2011-01-31 0 11.38 11.38 11.44 11.30 11.46 19,097,021 216,843,842 11.355 6.173 6.173 6.206 6.130 6.217 35,203,854 6.1597 -1.22%
2011-01-28 0 11.52 11.48 11.50 11.34 11.66 27,242,933 313,255,694 11.499 6.249 6.228 6.238 6.152 6.325 50,220,201 6.2376 -0.17%
2011-01-27 0 11.54 11.54 11.56 11.50 11.78 27,871,360 323,221,227 11.597 6.260 6.260 6.271 6.238 6.390 51,378,657 6.2910 0.17%
2011-01-26 0 11.52 11.52 11.54 11.32 11.60 17,984,003 206,302,649 11.471 6.249 6.249 6.260 6.141 6.293 33,152,093 6.2229 0.70%
2011-01-25 0 11.44 11.42 11.44 11.32 11.64 24,579,369 281,890,046 11.469 6.206 6.195 6.206 6.141 6.314 45,310,131 6.2213 -0.87%
2011-01-24 0 11.54 11.50 11.54 11.44 11.76 41,211,000 474,768,844 11.520 6.260 6.238 6.260 6.206 6.379 75,969,233 6.2495 -1.87%
2011-01-21 0 11.76 11.76 11.78 11.70 12.00 41,461,500 490,070,380 11.820 6.379 6.379 6.390 6.347 6.510 76,431,010 6.4119 -2.33%
2011-01-20 0 12.04 12.02 12.04 11.98 12.26 30,787,000 371,676,442 12.073 6.531 6.520 6.531 6.499 6.651 56,753,410 6.5490 -2.43%
2011-01-19 0 12.34 12.34 12.36 12.18 12.52 31,617,486 389,568,905 12.321 6.694 6.694 6.705 6.607 6.792 58,284,345 6.6839 -0.48%
2011-01-18 0 12.40 12.38 12.40 12.36 12.56 27,226,320 338,665,373 12.439 6.727 6.716 6.727 6.705 6.813 50,189,577 6.7477 -0.32%
2011-01-17 0 12.44 12.44 12.46 12.34 12.84 25,983,784 323,684,663 12.457 6.748 6.748 6.759 6.694 6.965 47,899,059 6.7576 -2.51%
2011-01-14 0 12.76 12.76 12.78 12.52 12.76 11,807,284 149,751,561 12.683 6.922 6.922 6.933 6.792 6.922 21,765,798 6.8801 0.00%
2011-01-13 0 12.76 12.74 12.80 12.70 13.08 24,400,156 313,767,966 12.859 6.922 6.911 6.944 6.889 7.096 44,979,766 6.9758 -1.09%
2011-01-12 0 12.90 12.90 12.92 12.72 13.00 29,457,127 379,112,170 12.870 6.998 6.998 7.009 6.900 7.052 54,301,894 6.9816 2.06%
2011-01-11 0 12.64 12.66 12.68 12.50 12.78 20,107,045 254,113,675 12.638 6.857 6.868 6.879 6.781 6.933 37,065,754 6.8558 0.64%
2011-01-10 0 12.56 12.54 12.56 12.48 12.80 16,580,072 209,086,841 12.611 6.813 6.803 6.813 6.770 6.944 30,564,057 6.8409 -0.79%
2011-01-07 0 12.66 12.62 12.66 12.50 13.00 41,518,225 527,363,283 12.702 6.868 6.846 6.868 6.781 7.052 76,535,578 6.8904 -2.47%
2011-01-06 0 12.98 12.92 12.98 12.88 13.06 17,573,218 227,684,299 12.956 7.041 7.009 7.041 6.987 7.085 32,394,843 7.0284 0.15%
2011-01-05 0 12.96 12.94 12.96 12.84 12.96 25,671,953 331,317,112 12.906 7.030 7.020 7.030 6.965 7.030 47,324,223 7.0010 0.62%
2011-01-04 0 12.88 12.86 12.88 12.62 12.92 50,636,073 649,180,145 12.821 6.987 6.976 6.987 6.846 7.009 93,343,612 6.9547 3.37%
2011-01-03 0 12.46 12.44 12.46 12.04 12.46 21,073,002 260,003,813 12.338 6.759 6.748 6.759 6.531 6.759 38,846,419 6.6931 2.64%
2010-12-31 0 12.14 12.10 12.16 12.06 12.16 8,964,881 108,567,958 12.110 6.586 6.564 6.596 6.542 6.596 16,526,052 6.5695 1.00%
2010-12-30 0 12.02 12.02 12.06 11.98 12.20 12,439,224 150,207,040 12.075 6.520 6.520 6.542 6.499 6.618 22,930,730 6.5505 0.00%
2010-12-29 0 12.02 11.98 12.00 11.70 12.04 16,025,010 191,350,814 11.941 6.520 6.499 6.510 6.347 6.531 29,540,844 6.4775 2.39%
2010-12-28 0 11.74 11.76 11.78 11.64 11.82 17,755,744 208,653,254 11.751 6.369 6.379 6.390 6.314 6.412 32,731,316 6.3747 -2.00%
2010-12-24 0 11.98 11.98 12.00 11.88 12.14 6,747,000 80,703,960 11.961 6.499 6.499 6.510 6.445 6.586 12,437,563 6.4887 -0.33%
2010-12-23 0 12.02 12.00 12.02 12.00 12.18 12,357,182 149,234,105 12.077 6.520 6.510 6.520 6.510 6.607 22,779,492 6.5512 0.00%
2010-12-22 0 12.02 12.00 12.02 11.94 12.18 20,177,926 243,193,744 12.052 6.520 6.510 6.520 6.477 6.607 37,196,417 6.5381 0.84%
2010-12-21 0 11.92 11.92 11.94 11.80 12.12 34,104,962 408,951,307 11.991 6.466 6.466 6.477 6.401 6.575 62,869,811 6.5047 1.71%
2010-12-20 0 11.72 11.70 11.74 11.34 11.84 14,300,832 166,202,820 11.622 6.358 6.347 6.369 6.152 6.423 26,362,457 6.3045 0.00%
2010-12-17 0 11.72 11.68 11.80 11.60 11.94 23,123,950 271,801,732 11.754 6.358 6.336 6.401 6.293 6.477 42,627,181 6.3763 -0.17%
2010-12-16 0 11.74 11.72 11.78 11.66 11.92 22,138,253 260,952,842 11.787 6.369 6.358 6.390 6.325 6.466 40,810,126 6.3943 -0.17%
2010-12-15 0 11.76 11.74 11.76 11.72 12.10 28,414,604 336,803,451 11.853 6.379 6.369 6.379 6.358 6.564 52,380,084 6.4300 -1.84%
2010-12-14 0 11.98 12.00 12.02 11.72 12.10 33,901,478 404,640,233 11.936 6.499 6.510 6.520 6.358 6.564 62,494,705 6.4748 2.92%
2010-12-13 0 11.64 11.60 11.62 11.38 11.80 23,119,226 269,000,258 11.635 6.314 6.293 6.303 6.173 6.401 42,618,472 6.3118 1.22%
2010-12-10 0 11.50 11.50 11.52 11.22 11.72 37,680,400 430,130,322 11.415 6.238 6.238 6.249 6.087 6.358 69,460,850 6.1924 -1.88%
2010-12-09 0 11.72 11.72 11.76 11.66 11.90 20,306,709 238,832,757 11.761 6.358 6.358 6.379 6.325 6.455 37,433,819 6.3801 -0.51%
2010-12-08 0 11.78 11.72 11.78 11.60 11.86 28,916,530 339,013,371 11.724 6.390 6.358 6.390 6.293 6.434 53,305,346 6.3598 0.68%
2010-12-07 0 11.70 11.66 11.68 11.56 11.82 32,010,555 373,911,809 11.681 6.347 6.325 6.336 6.271 6.412 59,008,937 6.3365 0.17%
2010-12-06 0 11.68 11.66 11.70 11.64 12.04 34,721,248 410,858,566 11.833 6.336 6.325 6.347 6.314 6.531 64,005,886 6.4191 -0.34%
2010-12-03 0 11.72 11.70 11.72 11.60 11.84 68,369,284 804,254,671 11.763 6.358 6.347 6.358 6.293 6.423 126,033,390 6.3813 -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 6.531 6.520 6.531 6.445 6.954 166,263,047 6.5899 -4.44%
2010-12-01 0 12.60 12.56 12.60 12.16 12.80 26,074,278 325,712,571 12.492 6.835 6.813 6.835 6.596 6.944 48,065,878 6.7764 2.61%
2010-11-30 0 12.28 12.22 12.24 12.02 12.36 26,170,369 319,730,292 12.217 6.662 6.629 6.640 6.520 6.705 48,243,014 6.6275 0.49%
2010-11-29 0 12.22 12.22 12.24 12.02 12.34 25,871,918 314,525,465 12.157 6.629 6.629 6.640 6.520 6.694 47,692,843 6.5948 -0.49%
2010-11-26 0 12.28 12.28 12.34 12.26 12.50 21,673,745 267,913,293 12.361 6.662 6.662 6.694 6.651 6.781 39,953,842 6.7056 -2.07%
2010-11-25 0 12.54 12.52 12.58 12.42 12.68 22,916,620 287,741,010 12.556 6.803 6.792 6.824 6.737 6.879 42,244,984 6.8112 0.48%
2010-11-24 0 12.48 12.42 12.48 12.42 12.66 23,282,239 291,728,610 12.530 6.770 6.737 6.770 6.737 6.868 42,918,974 6.7972 0.97%
2010-11-23 0 12.36 12.36 12.38 12.30 12.66 31,057,732 386,341,689 12.439 6.705 6.705 6.716 6.672 6.868 57,252,483 6.7480 -2.52%
2010-11-22 0 12.68 12.66 12.68 12.54 12.82 17,374,620 220,573,117 12.695 6.879 6.868 6.879 6.803 6.954 32,028,744 6.8867 0.00%
2010-11-19 0 12.68 12.68 12.70 12.40 12.82 28,505,105 360,286,623 12.639 6.879 6.879 6.889 6.727 6.954 52,546,916 6.8565 -0.16%
2010-11-18 0 12.70 12.68 12.70 12.50 12.76 33,723,957 428,368,527 12.702 6.889 6.879 6.889 6.781 6.922 62,167,459 6.8906 2.42%
2010-11-17 0 12.40 12.42 12.44 12.36 12.76 61,046,878 766,399,630 12.554 6.727 6.737 6.748 6.705 6.922 112,535,111 6.8103 -3.73%
2010-11-16 0 12.88 12.90 12.92 12.80 13.40 46,597,691 606,274,322 13.011 6.987 6.998 7.009 6.944 7.269 85,899,173 7.0580 -2.28%
2010-11-15 0 13.18 13.22 13.24 13.16 13.84 49,000,065 652,343,937 13.313 7.150 7.171 7.182 7.139 7.508 90,327,761 7.2220 -4.08%
2010-11-12 0 13.74 13.74 13.76 13.56 14.14 36,081,104 496,439,616 13.759 7.454 7.454 7.464 7.356 7.671 66,512,673 7.4638 -2.41%
2010-11-11 0 14.08 14.06 14.08 13.86 14.28 27,151,500 382,616,774 14.092 7.638 7.627 7.638 7.519 7.746 50,051,652 7.6444 1.44%
2010-11-10 0 13.88 13.86 13.88 13.80 14.16 24,561,477 341,507,729 13.904 7.529 7.519 7.529 7.486 7.681 45,277,148 7.5426 -1.14%
2010-11-09 0 14.04 14.04 14.10 14.00 14.28 28,190,820 398,585,887 14.139 7.616 7.616 7.649 7.595 7.746 51,967,556 7.6699 -2.23%
2010-11-08 0 14.36 14.34 14.36 14.08 14.46 21,329,865 304,098,563 14.257 7.790 7.779 7.790 7.638 7.844 39,319,926 7.7340 0.56%
2010-11-05 0 14.28 14.26 14.28 14.20 14.40 31,494,788 449,691,115 14.278 7.746 7.736 7.746 7.703 7.812 58,058,161 7.7455 1.85%
2010-11-04 0 14.02 14.00 14.04 14.00 14.18 20,970,765 295,690,251 14.100 7.605 7.595 7.616 7.595 7.692 38,657,954 7.6489 1.01%
2010-11-03 0 13.88 13.86 13.88 13.78 14.20 19,067,316 265,810,158 13.941 7.529 7.519 7.529 7.475 7.703 35,149,095 7.5624 0.58%
2010-11-02 0 13.80 13.80 13.84 13.68 13.86 21,817,880 300,386,790 13.768 7.486 7.486 7.508 7.421 7.519 40,219,543 7.4687 -1.29%
2010-11-01 0 13.98 13.98 14.00 13.60 13.98 28,858,412 400,104,056 13.864 7.584 7.584 7.595 7.378 7.584 53,198,210 7.5210 4.33%
2010-10-29 0 13.40 13.40 13.42 13.20 13.66 53,571,894 715,791,387 13.361 7.269 7.269 7.280 7.161 7.410 98,755,567 7.2481 -2.76%
2010-10-28 0 13.78 13.76 13.78 13.70 14.18 47,038,801 649,178,671 13.801 7.475 7.464 7.475 7.432 7.692 86,712,325 7.4866 -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 7.660 7.660 7.671 7.595 7.888 140,960,206 7.7350 -5.87%
2010-10-26 0 15.00 14.98 15.00 14.74 15.06 31,351,214 466,988,307 14.895 8.137 8.126 8.137 7.996 8.170 57,793,494 8.0803 0.94%
2010-10-25 0 14.86 14.86 14.88 14.48 15.08 51,812,953 771,546,597 14.891 8.061 8.061 8.072 7.855 8.180 95,513,098 8.0779 3.77%
2010-10-22 0 14.32 14.32 14.36 14.10 14.54 36,882,952 529,337,488 14.352 7.768 7.768 7.790 7.649 7.888 67,990,817 7.7854 1.56%
2010-10-21 0 14.10 14.06 14.08 13.78 14.26 26,943,238 376,078,758 13.958 7.649 7.627 7.638 7.475 7.736 49,667,737 7.5719 2.47%
2010-10-20 0 13.76 13.76 13.78 13.60 13.94 31,941,090 440,164,843 13.781 7.464 7.464 7.475 7.378 7.562 58,880,884 7.4755 -1.85%
2010-10-19 0 14.02 14.02 14.04 13.90 14.08 16,827,495 235,210,840 13.978 7.605 7.605 7.616 7.540 7.638 31,020,162 7.5825 1.45%
2010-10-18 0 13.82 13.82 13.86 13.80 14.24 30,933,343 433,148,848 14.003 7.497 7.497 7.519 7.486 7.725 57,023,181 7.5960 -2.26%
2010-10-15 0 14.14 14.28 14.30 14.06 14.30 44,563,602 630,814,473 14.155 7.671 7.746 7.757 7.627 7.757 82,149,490 7.6789 -0.98%
2010-10-14 0 14.28 14.26 14.30 14.12 14.64 30,913,240 443,579,916 14.349 7.746 7.736 7.757 7.660 7.942 56,986,123 7.7840 -0.83%
2010-10-13 0 14.40 14.40 14.42 13.82 14.44 40,229,340 570,628,225 14.184 7.812 7.812 7.822 7.497 7.833 74,159,620 7.6946 2.71%
2010-10-12 0 14.02 14.00 14.02 13.88 14.16 29,209,090 409,511,994 14.020 7.605 7.595 7.605 7.529 7.681 53,844,657 7.6054 0.29%
2010-10-11 0 13.98 13.96 14.00 13.70 14.08 61,075,154 851,853,992 13.948 7.584 7.573 7.595 7.432 7.638 112,587,236 7.5662 4.48%
2010-10-08 0 13.38 13.36 13.42 13.22 13.62 19,586,151 262,884,589 13.422 7.258 7.247 7.280 7.171 7.388 36,105,527 7.2810 0.00%
2010-10-07 0 13.38 13.38 13.40 13.22 13.70 31,508,946 424,360,078 13.468 7.258 7.258 7.269 7.171 7.432 58,084,260 7.3059 0.30%
2010-10-06 0 13.34 13.28 13.30 13.28 13.80 40,355,120 545,909,307 13.528 7.237 7.204 7.215 7.204 7.486 74,391,485 7.3383 -0.89%
2010-10-05 0 13.46 13.46 13.50 13.30 13.66 38,719,714 522,585,445 13.497 7.302 7.302 7.323 7.215 7.410 71,376,743 7.3215 0.45%
2010-10-04 0 13.40 13.36 13.38 12.96 13.48 49,225,025 656,357,976 13.334 7.269 7.247 7.258 7.030 7.312 90,742,457 7.2332 4.36%
2010-09-30 0 12.84 12.82 12.86 12.58 12.88 28,705,917 365,465,113 12.731 6.965 6.954 6.976 6.824 6.987 52,917,097 6.9064 1.42%
2010-09-29 0 12.66 12.68 12.70 12.40 12.70 33,788,030 427,028,139 12.638 6.868 6.879 6.889 6.727 6.889 62,285,572 6.8560 2.76%
2010-09-28 0 12.32 12.28 12.32 12.22 12.70 25,786,238 321,225,318 12.457 6.683 6.662 6.683 6.629 6.889 47,534,899 6.7577 -1.12%
2010-09-27 0 12.46 12.44 12.46 12.26 12.64 29,675,123 369,903,350 12.465 6.759 6.748 6.759 6.651 6.857 54,703,752 6.7619 1.80%
2010-09-24 0 12.24 12.20 12.24 12.02 12.28 11,948,000 145,066,790 12.142 6.640 6.618 6.640 6.520 6.662 22,025,197 6.5864 0.16%
2010-09-22 0 12.22 12.20 12.22 12.12 12.38 22,827,802 279,192,086 12.230 6.629 6.618 6.629 6.575 6.716 42,081,255 6.6346 0.16%
2010-09-21 0 12.20 12.22 12.24 12.18 12.50 27,045,239 332,102,877 12.280 6.618 6.629 6.640 6.607 6.781 49,855,768 6.6613 -1.29%
2010-09-20 0 12.36 12.34 12.36 12.02 12.46 40,897,861 503,472,669 12.310 6.705 6.694 6.705 6.520 6.759 75,391,986 6.6781 3.00%
2010-09-17 0 12.00 12.00 12.02 11.74 12.10 24,387,900 293,409,750 12.031 6.510 6.510 6.520 6.369 6.564 44,957,173 6.5264 1.87%
2010-09-16 0 11.78 11.76 11.78 11.64 11.94 12,322,420 145,153,359 11.780 6.390 6.379 6.390 6.314 6.477 22,715,411 6.3901 -1.34%
2010-09-15 0 11.94 11.92 11.94 11.90 12.10 17,719,889 212,131,355 11.971 6.477 6.466 6.477 6.455 6.564 32,665,220 6.4941 0.34%
2010-09-14 0 11.90 11.86 11.88 11.80 12.18 24,072,372 288,759,665 11.995 6.455 6.434 6.445 6.401 6.607 44,375,522 6.5072 -1.00%
2010-09-13 0 12.02 12.00 12.04 11.80 12.10 45,081,016 540,281,111 11.985 6.520 6.510 6.531 6.401 6.564 83,103,302 6.5013 2.56%
2010-09-10 0 11.72 11.68 11.70 11.56 11.80 23,151,708 271,446,263 11.725 6.358 6.336 6.347 6.271 6.401 42,678,350 6.3603 1.56%
2010-09-09 0 11.54 11.52 11.56 11.46 11.84 21,874,619 253,827,056 11.604 6.260 6.249 6.271 6.217 6.423 40,324,137 6.2947 -1.20%
2010-09-08 0 11.68 11.66 11.72 11.50 11.72 26,592,396 308,170,472 11.589 6.336 6.325 6.358 6.238 6.358 49,020,988 6.2865 -1.02%
2010-09-07 0 11.80 11.78 11.80 11.70 11.88 28,958,898 340,552,516 11.760 6.401 6.390 6.401 6.347 6.445 53,383,448 6.3794 0.17%
2010-09-06 0 11.78 11.78 11.80 11.60 11.80 47,613,103 555,723,433 11.672 6.390 6.390 6.401 6.293 6.401 87,771,005 6.3315 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 6.260 6.282 6.293 6.119 6.293 173,250,529 6.2034 1.94%
2010-09-02 0 11.32 11.30 11.32 11.24 11.40 34,992,977 396,023,100 11.317 6.141 6.130 6.141 6.097 6.184 64,506,797 6.1392 1.62%
2010-09-01 0 11.14 11.14 11.16 10.98 11.28 25,803,321 287,568,019 11.145 6.043 6.043 6.054 5.956 6.119 47,566,390 6.0456 1.64%
2010-08-31 0 10.96 10.94 10.96 10.80 11.14 25,818,357 282,489,148 10.941 5.945 5.935 5.945 5.859 6.043 47,594,108 5.9354 -2.49%
2010-08-30 0 11.24 11.22 11.24 11.12 11.28 17,030,936 190,981,963 11.214 6.097 6.087 6.097 6.032 6.119 31,395,189 6.0832 1.81%
2010-08-27 0 11.04 11.02 11.04 10.88 11.06 17,919,000 197,172,650 11.004 5.989 5.978 5.989 5.902 6.000 33,032,265 5.9691 1.28%
2010-08-26 0 10.90 10.88 10.90 10.86 11.10 13,533,233 148,182,755 10.950 5.913 5.902 5.913 5.891 6.021 24,947,449 5.9398 -0.55%
2010-08-25 0 10.96 10.96 11.00 10.80 11.02 27,656,300 301,311,750 10.895 5.945 5.945 5.967 5.859 5.978 50,982,211 5.9101 -1.08%
2010-08-24 0 11.08 11.08 11.10 10.88 11.16 14,600,025 161,218,827 11.042 6.011 6.011 6.021 5.902 6.054 26,913,996 5.9901 -0.18%
2010-08-23 0 11.10 11.10 11.12 10.90 11.30 14,998,000 165,913,220 11.062 6.021 6.021 6.032 5.913 6.130 27,647,632 6.0010 -1.60%
2010-08-20 0 11.28 11.26 11.28 11.10 11.36 24,387,628 274,490,343 11.255 6.119 6.108 6.119 6.021 6.162 44,956,671 6.1057 -1.57%
2010-08-19 0 11.46 11.44 11.46 11.30 11.48 32,995,541 376,420,056 11.408 6.217 6.206 6.217 6.130 6.228 60,824,681 6.1886 1.42%
2010-08-18 0 11.30 11.28 11.30 11.12 11.46 49,269,655 557,566,260 11.317 6.130 6.119 6.130 6.032 6.217 90,824,728 6.1389 1.44%
2010-08-17 0 11.14 11.12 11.14 10.84 11.22 52,250,275 577,918,207 11.061 6.043 6.032 6.043 5.880 6.087 96,319,267 6.0000 2.77%
2010-08-16 0 10.84 10.84 10.86 10.78 10.98 61,792,500 671,780,653 10.872 5.880 5.880 5.891 5.848 5.956 113,909,607 5.8975 3.24%
2010-08-13 0 10.50 10.50 10.52 10.30 10.64 29,200,810 306,240,768 10.487 5.696 5.696 5.707 5.587 5.772 53,829,393 5.6891 0.19%
2010-08-12 0 10.48 10.44 10.46 10.20 10.50 40,961,772 422,206,380 10.307 5.685 5.663 5.674 5.533 5.696 75,509,800 5.5914 -0.38%
2010-08-11 0 10.52 10.50 10.52 10.42 11.02 34,105,903 361,302,892 10.594 5.707 5.696 5.707 5.653 5.978 62,871,546 5.7467 -3.13%
2010-08-10 0 10.86 10.84 10.86 10.84 11.24 25,608,260 280,194,668 10.942 5.891 5.880 5.891 5.880 6.097 47,206,810 5.9355 -3.21%
2010-08-09 0 11.22 11.20 11.24 11.16 11.32 11,071,562 124,371,167 11.233 6.087 6.076 6.097 6.054 6.141 20,409,553 6.0938 0.18%
2010-08-06 0 11.20 11.18 11.20 11.12 11.32 25,102,038 281,861,765 11.229 6.076 6.065 6.076 6.032 6.141 46,273,630 6.0912 -0.71%
2010-08-05 0 11.28 11.28 11.30 11.12 11.38 19,776,217 222,471,809 11.249 6.119 6.119 6.130 6.032 6.173 36,455,898 6.1025 0.18%
2010-08-04 0 11.26 11.26 11.28 11.10 11.34 36,153,239 406,249,983 11.237 6.108 6.108 6.119 6.021 6.152 66,645,649 6.0957 0.90%
2010-08-03 0 11.16 11.16 11.18 11.00 11.48 31,075,847 349,232,810 11.238 6.054 6.054 6.065 5.967 6.228 57,285,876 6.0963 -1.24%
2010-08-02 0 11.30 11.30 11.32 11.08 11.32 27,727,194 310,620,822 11.203 6.130 6.130 6.141 6.011 6.141 51,112,898 6.0772 4.24%
2010-07-30 0 10.84 10.84 10.86 10.74 10.94 27,634,733 299,408,698 10.835 5.880 5.880 5.891 5.826 5.935 50,942,454 5.8774 -1.28%
2010-07-29 0 10.98 10.96 11.00 10.88 11.16 26,011,328 286,200,372 11.003 5.956 5.945 5.967 5.902 6.054 47,949,834 5.9687 -1.61%
2010-07-28 0 11.16 11.16 11.18 11.04 11.36 21,465,000 240,959,195 11.226 6.054 6.054 6.065 5.989 6.162 39,569,037 6.0896 -0.36%
2010-07-27 0 11.20 11.18 11.20 11.02 11.28 22,351,094 249,536,833 11.164 6.076 6.065 6.076 5.978 6.119 41,202,481 6.0564 0.00%
2010-07-26 0 11.20 11.18 11.20 11.12 11.50 24,593,469 277,108,877 11.268 6.076 6.065 6.076 6.032 6.238 45,336,123 6.1123 -0.71%
2010-07-23 0 11.28 11.24 11.30 11.00 11.32 44,862,806 503,367,731 11.220 6.119 6.097 6.130 5.967 6.141 82,701,049 6.0866 3.49%
2010-07-22 0 10.90 10.90 10.92 10.70 10.98 18,990,829 205,935,704 10.844 5.913 5.913 5.924 5.804 5.956 35,008,098 5.8825 0.37%
2010-07-21 0 10.86 10.86 10.90 10.50 10.96 48,664,051 526,422,500 10.817 5.891 5.891 5.913 5.696 5.945 89,708,345 5.8682 4.22%
2010-07-20 0 10.42 10.44 10.48 10.08 10.54 35,698,523 371,489,660 10.406 5.653 5.663 5.685 5.468 5.718 65,807,415 5.6451 3.58%
2010-07-19 0 10.06 10.02 10.04 9.960 10.28 33,253,154 335,463,942 10.088 5.457 5.436 5.446 5.403 5.577 61,299,570 5.4725 -0.79%
2010-07-16 0 10.14 10.06 10.16 9.960 10.26 26,656,354 269,996,377 10.129 5.501 5.457 5.511 5.403 5.566 49,138,889 5.4946 1.00%
2010-07-15 0 10.04 10.02 10.04 9.960 10.44 21,390,263 215,569,436 10.078 5.446 5.436 5.446 5.403 5.663 39,431,265 5.4670 -3.09%
2010-07-14 0 10.36 10.34 10.36 10.22 10.60 22,342,391 232,368,588 10.400 5.620 5.609 5.620 5.544 5.750 41,186,438 5.6419 1.57%
2010-07-13 0 10.20 10.20 10.22 10.06 10.40 23,953,150 244,097,450 10.191 5.533 5.533 5.544 5.457 5.642 44,155,745 5.5281 -2.30%
2010-07-12 0 10.44 10.42 10.44 10.34 10.56 24,117,866 251,453,765 10.426 5.663 5.653 5.663 5.609 5.728 44,459,386 5.6558 0.77%
2010-07-09 0 10.36 10.36 10.38 9.850 10.44 29,971,350 307,876,361 10.272 5.620 5.620 5.631 5.343 5.663 55,249,823 5.5724 4.44%
2010-07-08 0 9.920 9.910 9.930 9.850 9.980 25,819,255 255,994,318 9.9149 5.381 5.376 5.387 5.343 5.414 47,595,763 5.3785 2.69%
2010-07-07 0 9.660 9.640 9.650 9.610 9.760 15,908,240 153,638,751 9.6578 5.240 5.229 5.235 5.213 5.295 29,325,587 5.2391 -1.83%
2010-07-06 0 9.840 9.820 9.830 9.260 9.880 34,398,343 330,284,968 9.6018 5.338 5.327 5.332 5.023 5.360 63,410,636 5.2087 4.13%
2010-07-05 0 9.450 9.450 9.460 9.350 9.570 20,252,319 191,722,507 9.4667 5.126 5.126 5.132 5.072 5.191 37,333,555 5.1354 -0.11%
2010-07-02 0 9.460 9.450 9.470 9.440 9.880 50,500,526 482,325,834 9.5509 5.132 5.126 5.137 5.121 5.360 93,093,742 5.1811 -4.35%
2010-06-30 0 9.890 9.850 9.870 9.640 10.08 71,916,678 707,096,808 9.8322 5.365 5.343 5.354 5.229 5.468 132,572,732 5.3337 -1.00%
2010-06-29 0 9.990 9.990 10.00 9.850 10.40 72,699,359 727,905,911 10.013 5.419 5.419 5.425 5.343 5.642 134,015,542 5.4315 -4.86%
2010-06-28 0 10.50 10.50 10.52 10.42 10.90 75,260,440 798,809,098 10.614 5.696 5.696 5.707 5.653 5.913 138,736,694 5.7577 -6.42%
2010-06-25 0 11.22 11.18 11.26 11.06 11.30 17,519,000 195,301,580 11.148 6.087 6.065 6.108 6.000 6.130 32,294,897 6.0474 -1.41%
2010-06-24 0 11.38 11.36 11.38 11.24 11.58 11,111,853 126,724,241 11.404 6.173 6.162 6.173 6.097 6.282 20,483,826 6.1866 -0.70%
2010-06-23 0 11.46 11.44 11.46 11.30 11.56 25,712,476 292,961,022 11.394 6.217 6.206 6.217 6.130 6.271 47,398,924 6.1808 -1.88%
2010-06-22 0 11.68 11.72 11.76 11.56 11.90 20,419,033 238,912,021 11.700 6.336 6.358 6.379 6.271 6.455 37,640,879 6.3471 -1.02%
2010-06-21 0 11.80 11.82 11.88 11.46 11.98 41,878,826 490,224,375 11.706 6.401 6.412 6.445 6.217 6.499 77,200,317 6.3500 6.31%
2010-06-18 0 11.10 11.08 11.10 11.00 11.38 21,326,353 239,078,538 11.210 6.021 6.011 6.021 5.967 6.173 39,313,452 6.0813 0.00%
2010-06-17 0 11.10 11.10 11.12 10.92 11.20 20,043,119 222,665,058 11.109 6.021 6.021 6.032 5.924 6.076 36,947,911 6.0265 1.83%
2010-06-15 0 10.90 10.86 10.96 10.78 11.16 17,026,084 186,583,412 10.959 5.913 5.891 5.945 5.848 6.054 31,386,245 5.9448 -1.09%
2010-06-14 0 11.02 11.04 11.06 10.84 11.06 20,136,377 220,852,641 10.968 5.978 5.989 6.000 5.880 6.000 37,119,825 5.9497 2.42%
2010-06-11 0 10.76 10.74 10.76 10.66 10.84 32,606,520 350,329,261 10.744 5.837 5.826 5.837 5.783 5.880 60,107,551 5.8284 4.06%
2010-06-10 0 10.34 10.28 10.30 10.00 10.48 16,532,762 169,799,900 10.271 5.609 5.577 5.587 5.425 5.685 30,476,845 5.5714 2.99%
2010-06-09 0 10.04 10.06 10.12 9.820 10.20 18,713,102 187,359,577 10.012 5.446 5.457 5.490 5.327 5.533 34,496,130 5.4313 -0.59%
2010-06-08 0 10.10 10.04 10.06 9.980 10.18 11,196,486 112,823,880 10.077 5.479 5.446 5.457 5.414 5.522 20,639,840 5.4663 0.20%
2010-06-07 0 10.08 10.08 10.10 9.940 10.12 23,841,461 238,945,700 10.022 5.468 5.468 5.479 5.392 5.490 43,949,856 5.4368 -3.45%
2010-06-04 0 10.44 10.42 10.44 10.34 10.56 11,111,028 116,172,889 10.456 5.663 5.653 5.663 5.609 5.728 20,482,305 5.6719 -0.19%
2010-06-03 0 10.46 10.42 10.44 10.36 10.64 18,422,419 193,288,421 10.492 5.674 5.653 5.663 5.620 5.772 33,960,278 5.6916 3.16%
2010-06-02 0 10.14 10.12 10.14 9.960 10.30 16,727,969 169,853,268 10.154 5.501 5.490 5.501 5.403 5.587 30,836,693 5.5082 0.00%
2010-06-01 0 10.14 10.12 10.14 10.06 10.64 23,170,500 238,909,677 10.311 5.501 5.490 5.501 5.457 5.772 42,712,992 5.5934 -5.06%
2010-05-31 0 10.68 10.68 10.70 10.40 10.90 20,405,000 216,816,220 10.626 5.794 5.794 5.804 5.642 5.913 37,615,010 5.7641 0.19%
2010-05-28 0 10.66 10.66 10.70 10.52 10.96 34,958,225 375,796,825 10.750 5.783 5.783 5.804 5.707 5.945 64,442,734 5.8315 4.92%
2010-05-27 0 10.16 10.16 10.18 9.410 10.48 32,900,733 331,611,167 10.079 5.511 5.511 5.522 5.105 5.685 60,649,910 5.4676 5.94%
2010-05-26 0 9.590 9.560 9.570 9.500 9.700 24,652,238 236,662,743 9.6001 5.202 5.186 5.191 5.153 5.262 45,444,459 5.2077 0.52%
2010-05-25 0 9.540 9.500 9.510 9.450 10.00 42,507,116 415,136,570 9.7663 5.175 5.153 5.159 5.126 5.425 78,358,520 5.2979 -6.56%
2010-05-24 0 10.38 10.36 10.40 9.990 10.50 31,085,043 321,756,765 10.351 5.538 5.528 5.549 5.330 5.602 58,259,115 5.5229 2.37%
2010-05-20 0 10.14 10.12 10.14 9.980 10.76 38,089,717 392,332,542 10.300 5.410 5.400 5.410 5.325 5.741 71,387,169 5.4958 -4.34%
2010-05-19 0 10.60 10.54 10.56 10.56 10.90 25,552,500 274,598,050 10.746 5.656 5.624 5.634 5.634 5.816 47,890,107 5.7339 -4.85%
2010-05-18 0 11.14 11.10 11.12 10.74 11.28 18,653,879 205,532,370 11.018 5.944 5.923 5.933 5.730 6.019 34,960,817 5.8789 2.77%
2010-05-17 0 10.84 10.82 10.84 10.68 11.00 27,032,255 292,197,005 10.809 5.784 5.773 5.784 5.698 5.869 50,663,442 5.7674 -2.87%
2010-05-14 0 11.16 11.14 11.18 11.12 11.56 19,769,500 223,685,000 11.315 5.955 5.944 5.965 5.933 6.168 37,051,697 6.0371 -2.62%
2010-05-13 0 11.46 11.42 11.46 11.26 11.62 21,506,747 245,974,011 11.437 6.115 6.093 6.115 6.008 6.200 40,307,619 6.1024 3.24%
2010-05-12 0 11.10 11.10 11.12 10.96 11.42 19,076,033 212,522,389 11.141 5.923 5.923 5.933 5.848 6.093 35,752,011 5.9443 -1.60%
2010-05-11 0 11.28 11.28 11.32 11.06 11.66 44,570,987 506,997,884 11.375 6.019 6.019 6.040 5.901 6.221 83,534,267 6.0693 -2.08%
2010-05-10 0 11.52 11.52 11.58 11.08 11.60 36,535,203 414,920,962 11.357 6.147 6.147 6.179 5.912 6.189 68,473,722 6.0596 5.30%
2010-05-07 0 10.94 10.96 10.98 10.60 10.96 52,875,835 570,397,874 10.787 5.837 5.848 5.859 5.656 5.848 99,099,087 5.7558 -1.08%
2010-05-06 0 11.06 11.06 11.12 10.70 11.36 31,852,356 350,708,486 11.010 5.901 5.901 5.933 5.709 6.061 59,697,202 5.8748 -0.72%
2010-05-05 0 11.14 11.12 11.14 11.10 11.40 37,355,932 419,126,559 11.220 5.944 5.933 5.944 5.923 6.083 70,011,920 5.9865 -4.62%
2010-05-04 0 11.68 11.72 11.76 11.64 12.08 15,769,010 185,807,180 11.783 6.232 6.253 6.275 6.211 6.445 29,554,039 6.2870 -1.35%
2010-05-03 0 11.84 11.86 11.90 11.72 12.06 19,934,914 237,309,826 11.904 6.317 6.328 6.349 6.253 6.435 37,361,713 6.3517 -1.66%
2010-04-30 0 12.04 12.02 12.04 11.74 12.10 38,729,182 463,415,624 11.966 6.424 6.413 6.424 6.264 6.456 72,585,645 6.3844 4.15%
2010-04-29 0 11.56 11.56 11.60 11.56 11.98 26,446,906 310,354,010 11.735 6.168 6.168 6.189 6.168 6.392 49,566,389 6.2614 -1.87%
2010-04-28 0 11.78 11.74 11.76 11.70 11.92 26,409,926 311,929,328 11.811 6.285 6.264 6.275 6.243 6.360 49,497,082 6.3020 -1.51%
2010-04-27 0 11.96 11.96 11.98 11.78 12.34 55,847,967 672,561,397 12.043 6.381 6.381 6.392 6.285 6.584 104,669,411 6.4256 -1.81%
2010-04-26 0 12.18 12.14 12.18 12.06 12.30 29,928,760 363,877,393 12.158 6.499 6.477 6.499 6.435 6.563 56,092,027 6.4871 2.87%
2010-04-23 0 11.84 11.84 11.86 11.74 12.14 24,088,964 286,527,621 11.895 6.317 6.317 6.328 6.264 6.477 45,147,170 6.3465 -2.15%
2010-04-22 0 12.10 12.08 12.10 11.90 12.12 24,414,156 293,350,551 12.016 6.456 6.445 6.456 6.349 6.467 45,756,640 6.4111 -0.98%
2010-04-21 0 12.22 12.18 12.20 12.16 12.50 29,852,393 367,994,586 12.327 6.520 6.499 6.509 6.488 6.670 55,948,901 6.5773 -1.29%
2010-04-20 0 12.38 12.38 12.42 12.10 12.46 26,012,600 321,351,800 12.354 6.606 6.606 6.627 6.456 6.648 48,752,420 6.5915 2.65%
2010-04-19 0 12.06 12.04 12.06 11.96 12.46 31,994,403 388,272,353 12.136 6.435 6.424 6.435 6.381 6.648 59,963,424 6.4752 -4.29%
2010-04-16 0 12.60 12.62 12.64 12.52 13.00 24,627,572 313,146,648 12.715 6.723 6.734 6.744 6.680 6.936 46,156,621 6.7844 -3.37%
2010-04-15 0 13.04 13.04 13.08 12.90 13.14 24,042,476 312,829,155 13.012 6.958 6.958 6.979 6.883 7.011 45,060,043 6.9425 2.19%
2010-04-14 0 12.76 12.74 12.76 12.74 13.04 18,685,710 240,034,922 12.846 6.808 6.798 6.808 6.798 6.958 35,020,474 6.8541 0.31%
2010-04-13 0 12.72 12.76 12.78 12.66 13.22 21,617,111 277,922,129 12.857 6.787 6.808 6.819 6.755 7.054 40,514,461 6.8598 -1.55%
2010-04-12 0 12.92 12.92 12.96 12.84 13.30 28,100,447 366,358,297 13.037 6.894 6.894 6.915 6.851 7.096 52,665,431 6.9563 -1.07%
2010-04-09 0 13.06 13.04 13.06 12.90 13.10 28,336,696 369,108,517 13.026 6.968 6.958 6.968 6.883 6.990 53,108,205 6.9501 1.40%
2010-04-08 0 12.88 12.86 12.90 12.84 13.08 27,995,431 361,840,028 12.925 6.872 6.862 6.883 6.851 6.979 52,468,611 6.8963 -1.83%
2010-04-07 0 13.12 13.06 13.10 12.94 13.24 48,819,012 639,269,354 13.095 7.000 6.968 6.990 6.904 7.064 91,495,851 6.9869 4.29%
2010-04-01 0 12.58 12.54 12.56 12.36 12.60 27,096,048 337,450,110 12.454 6.712 6.691 6.702 6.595 6.723 50,783,002 6.6449 3.80%
2010-03-31 0 12.12 12.12 12.14 12.06 12.42 22,652,092 275,976,824 12.183 6.467 6.467 6.477 6.435 6.627 42,454,207 6.5006 -0.98%
2010-03-30 0 12.24 12.22 12.26 12.14 12.42 43,841,921 539,572,329 12.307 6.531 6.520 6.542 6.477 6.627 82,167,862 6.5667 1.83%
2010-03-29 0 12.02 12.00 12.02 11.82 12.26 43,097,900 521,615,945 12.103 6.413 6.403 6.413 6.307 6.542 80,773,429 6.4578 2.04%
2010-03-26 0 11.78 11.78 11.82 11.30 11.90 41,012,939 479,956,467 11.703 6.285 6.285 6.307 6.029 6.349 76,865,827 6.2441 2.97%
2010-03-25 0 11.44 11.44 11.48 11.38 11.54 21,243,956 242,726,713 11.426 6.104 6.104 6.125 6.072 6.157 39,815,100 6.0963 -1.21%
2010-03-24 0 11.58 11.58 11.60 11.48 11.86 21,192,282 246,230,962 11.619 6.179 6.179 6.189 6.125 6.328 39,718,253 6.1994 -0.34%
2010-03-23 0 11.62 11.56 11.60 11.56 11.90 18,810,317 220,141,139 11.703 6.200 6.168 6.189 6.168 6.349 35,254,010 6.2444 0.52%
2010-03-22 0 11.56 11.56 11.58 11.30 11.82 20,859,027 242,509,715 11.626 6.168 6.168 6.179 6.029 6.307 39,093,672 6.2033 -2.86%
2010-03-19 0 11.90 11.96 11.98 11.74 12.12 35,901,516 426,755,411 11.887 6.349 6.381 6.392 6.264 6.467 67,286,076 6.3424 -1.49%
2010-03-18 0 12.08 12.06 12.08 12.06 12.30 16,575,089 201,190,838 12.138 6.445 6.435 6.445 6.435 6.563 31,064,780 6.4765 -1.79%
2010-03-17 0 12.30 12.24 12.30 12.02 12.32 28,253,248 343,776,717 12.168 6.563 6.531 6.563 6.413 6.574 52,951,808 6.4923 3.71%
2010-03-16 0 11.86 11.86 11.92 11.80 12.10 27,398,379 326,508,642 11.917 6.328 6.328 6.360 6.296 6.456 51,349,626 6.3585 -0.67%
2010-03-15 0 11.94 11.90 11.92 11.92 12.24 48,186,587 580,324,088 12.043 6.371 6.349 6.360 6.360 6.531 90,310,569 6.4259 -4.33%
2010-03-12 0 12.48 12.46 12.48 12.40 12.68 17,350,186 216,951,137 12.504 6.659 6.648 6.659 6.616 6.766 32,517,455 6.6718 -1.42%
2010-03-11 0 12.66 12.60 12.66 12.46 12.92 16,257,497 205,418,325 12.635 6.755 6.723 6.755 6.648 6.894 30,469,554 6.7418 -1.09%
2010-03-10 0 12.80 12.78 12.80 12.74 12.96 11,984,910 153,601,556 12.816 6.830 6.819 6.830 6.798 6.915 22,461,936 6.8383 0.31%
2010-03-09 0 12.76 12.76 12.80 12.70 12.90 17,479,464 223,049,649 12.761 6.808 6.808 6.830 6.776 6.883 32,759,746 6.8087 -1.39%
2010-03-08 0 12.94 12.92 12.94 12.78 12.98 29,444,479 379,484,560 12.888 6.904 6.894 6.904 6.819 6.926 55,184,395 6.8767 2.54%
2010-03-05 0 12.62 12.58 12.62 12.30 12.66 22,960,893 285,690,750 12.442 6.734 6.712 6.734 6.563 6.755 43,032,957 6.6389 2.77%
2010-03-04 0 12.28 12.24 12.26 12.26 12.64 21,574,790 267,837,365 12.414 6.552 6.531 6.542 6.542 6.744 40,435,144 6.6239 -2.07%
2010-03-03 0 12.54 12.50 12.54 12.40 12.66 33,140,457 415,423,507 12.535 6.691 6.670 6.691 6.616 6.755 62,111,341 6.6884 -0.32%
2010-03-02 0 12.58 12.56 12.58 12.40 12.80 34,238,485 431,688,273 12.608 6.712 6.702 6.712 6.616 6.830 64,169,248 6.7273 -1.56%
2010-03-01 0 12.78 12.74 12.76 12.52 12.80 28,442,560 361,613,453 12.714 6.819 6.798 6.808 6.680 6.830 53,306,614 6.7837 3.23%
2010-02-26 0 12.38 12.34 12.36 12.24 12.58 32,862,517 407,686,987 12.406 6.606 6.584 6.595 6.531 6.712 61,590,430 6.6193 1.64%
2010-02-25 0 12.18 12.16 12.18 12.04 12.38 29,281,019 356,702,965 12.182 6.499 6.488 6.499 6.424 6.606 54,878,041 6.4999 1.33%
2010-02-24 0 12.02 12.04 12.06 11.88 12.16 21,691,325 260,891,851 12.027 6.413 6.424 6.435 6.339 6.488 40,653,552 6.4174 -0.83%
2010-02-23 0 12.12 12.08 12.10 11.64 12.20 24,319,483 291,923,795 12.004 6.467 6.445 6.456 6.211 6.509 45,579,206 6.4048 2.19%
2010-02-22 0 11.86 11.86 11.88 11.72 12.06 15,917,201 188,558,390 11.846 6.328 6.328 6.339 6.253 6.435 29,831,776 6.3207 3.31%
2010-02-19 0 11.48 11.44 11.46 11.40 11.90 30,569,603 352,370,325 11.527 6.125 6.104 6.115 6.083 6.349 57,293,086 6.1503 -3.53%
2010-02-18 0 11.90 11.90 11.92 11.78 12.04 16,766,336 199,888,516 11.922 6.349 6.349 6.360 6.285 6.424 31,423,212 6.3612 -1.16%
2010-02-17 0 12.04 12.02 12.04 11.80 12.08 21,059,855 251,384,762 11.937 6.424 6.413 6.424 6.296 6.445 39,470,060 6.3690 3.08%
2010-02-12 0 11.68 11.68 11.76 11.62 11.96 35,324,910 414,661,964 11.739 6.232 6.232 6.275 6.200 6.381 66,205,410 6.2633 0.17%
2010-02-11 0 11.66 11.60 11.62 11.40 11.70 27,397,591 317,570,030 11.591 6.221 6.189 6.200 6.083 6.243 51,348,149 6.1846 3.92%
2010-02-10 0 11.22 11.20 11.22 11.10 11.38 35,058,671 395,174,816 11.272 5.987 5.976 5.987 5.923 6.072 65,706,429 6.0142 2.37%
2010-02-09 0 10.96 10.92 10.94 10.46 11.10 27,848,140 302,793,112 10.873 5.848 5.827 5.837 5.581 5.923 52,192,561 5.8015 2.81%
2010-02-08 0 10.66 10.64 10.66 10.46 11.06 36,830,846 396,553,110 10.767 5.688 5.677 5.688 5.581 5.901 69,027,812 5.7448 -2.02%
2010-02-05 0 10.88 10.84 10.86 10.82 11.14 58,657,103 643,664,977 10.973 5.805 5.784 5.795 5.773 5.944 109,934,251 5.8550 -6.53%
2010-02-04 0 11.64 11.60 11.62 11.60 12.02 59,914,104 707,119,648 11.802 6.211 6.189 6.200 6.189 6.413 112,290,104 6.2973 -4.43%
2010-02-03 0 12.18 12.16 12.20 11.66 12.24 61,411,495 740,998,638 12.066 6.499 6.488 6.509 6.221 6.531 115,096,491 6.4381 3.22%
2010-02-02 0 11.80 11.80 11.82 11.58 12.28 35,545,881 423,914,601 11.926 6.296 6.296 6.307 6.179 6.552 66,619,550 6.3632 -1.17%
2010-02-01 0 11.94 11.88 11.90 11.44 11.96 28,772,648 335,218,927 11.651 6.371 6.339 6.349 6.104 6.381 53,925,260 6.2164 0.34%
2010-01-29 0 11.90 11.88 11.90 11.64 12.12 26,304,545 311,779,255 11.853 6.349 6.339 6.349 6.211 6.467 49,299,579 6.3242 -2.14%
2010-01-28 0 12.16 12.14 12.16 11.68 12.16 40,461,252 486,406,015 12.022 6.488 6.477 6.488 6.232 6.488 75,831,864 6.4143 4.83%
2010-01-27 0 11.60 11.60 11.62 11.44 12.22 70,803,347 838,900,213 11.848 6.189 6.189 6.200 6.104 6.520 132,698,557 6.3218 -2.36%
2010-01-26 0 11.88 11.84 11.88 11.68 12.46 46,317,572 558,458,961 12.057 6.339 6.317 6.339 6.232 6.648 86,807,690 6.4333 -5.71%
2010-01-25 0 12.60 12.64 12.66 12.46 12.90 31,821,914 402,872,517 12.660 6.723 6.744 6.755 6.648 6.883 59,640,148 6.7551 -1.56%
2010-01-22 0 12.80 12.80 12.82 12.20 12.82 44,521,177 557,186,262 12.515 6.830 6.830 6.840 6.509 6.840 83,440,914 6.6776 -0.78%
2010-01-21 0 12.90 12.86 12.90 12.84 13.34 63,248,339 824,344,418 13.033 6.883 6.862 6.883 6.851 7.118 118,539,076 6.9542 -3.44%
2010-01-20 0 13.36 13.36 13.38 13.34 13.84 41,603,314 561,375,307 13.494 7.128 7.128 7.139 7.118 7.385 77,972,299 7.1997 -2.77%
2010-01-19 0 13.74 13.68 13.70 13.24 13.80 60,962,912 824,437,573 13.524 7.331 7.299 7.310 7.064 7.363 114,255,764 7.2157 1.03%
2010-01-18 0 13.60 13.56 13.60 13.56 13.90 31,755,790 435,485,603 13.714 7.256 7.235 7.256 7.235 7.417 59,516,219 7.3171 -2.30%
2010-01-15 0 13.92 13.90 13.98 13.64 14.04 70,441,223 976,387,586 13.861 7.427 7.417 7.459 7.278 7.491 132,019,870 7.3958 -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 7.449 7.427 7.449 7.385 7.907 213,177,016 7.5990 -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 7.715 7.673 7.683 7.641 7.993 132,399,917 7.7816 -5.61%
2010-01-12 0 15.32 15.34 15.36 15.00 15.84 57,157,539 874,440,093 15.299 8.174 8.185 8.196 8.003 8.452 107,123,791 8.1629 -3.77%
2010-01-11 0 15.92 15.80 15.88 15.62 16.16 21,930,567 347,892,186 15.863 8.494 8.430 8.473 8.334 8.622 41,101,936 8.4641 2.18%
2010-01-08 0 15.58 15.60 15.68 15.26 15.84 34,288,381 534,949,961 15.601 8.313 8.324 8.366 8.142 8.452 64,262,763 8.3244 -0.76%
2010-01-07 0 15.70 15.70 15.72 15.52 16.40 49,869,266 793,727,061 15.916 8.377 8.377 8.388 8.281 8.750 93,464,221 8.4923 -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 8.473 8.462 8.516 8.142 8.601 133,355,825 8.4479 5.31%
2010-01-05 0 15.08 15.06 15.08 14.34 15.24 57,815,964 858,653,465 14.851 8.046 8.035 8.046 7.651 8.132 108,357,801 7.9242 6.95%
2010-01-04 0 14.10 14.06 14.10 14.00 14.48 21,728,337 308,671,219 14.206 7.523 7.502 7.523 7.470 7.726 40,722,919 7.5798 -0.98%
2009-12-31 0 14.24 14.20 14.24 14.02 14.32 12,419,296 175,942,251 14.167 7.598 7.577 7.598 7.481 7.641 23,276,056 7.5589 2.01%
2009-12-30 0 13.96 13.90 13.94 13.88 14.24 38,803,270 542,795,009 13.988 7.449 7.417 7.438 7.406 7.598 72,724,499 7.4637 -2.10%
2009-12-29 0 14.26 14.22 14.24 14.22 14.44 15,924,277 228,169,074 14.328 7.609 7.587 7.598 7.587 7.705 29,845,038 7.6451 0.28%
2009-12-28 0 14.22 14.18 14.20 14.08 14.54 24,749,687 355,924,872 14.381 7.587 7.566 7.577 7.513 7.758 46,385,487 7.6732 1.28%
2009-12-24 0 14.04 14.04 14.08 14.00 14.18 17,221,735 242,571,058 14.085 7.491 7.491 7.513 7.470 7.566 32,276,714 7.5154 1.59%
2009-12-23 0 13.82 13.82 13.84 13.40 13.90 12,761,143 175,597,838 13.760 7.374 7.374 7.385 7.150 7.417 23,916,740 7.3420 1.62%
2009-12-22 0 13.60 13.58 13.60 13.48 13.88 31,986,986 436,709,117 13.653 7.256 7.246 7.256 7.192 7.406 59,949,523 7.2846 1.80%
2009-12-21 0 13.36 13.32 13.42 13.04 13.42 22,459,530 296,503,462 13.202 7.128 7.107 7.160 6.958 7.160 42,093,310 7.0440 -0.30%
2009-12-18 0 13.40 13.38 13.40 13.20 13.94 39,415,752 529,979,776 13.446 7.150 7.139 7.150 7.043 7.438 73,872,404 7.1743 -3.87%
2009-12-17 0 13.94 13.92 13.94 13.70 14.36 26,537,202 370,551,173 13.963 7.438 7.427 7.438 7.310 7.662 49,735,621 7.4504 -0.71%
2009-12-16 0 14.04 14.18 14.20 14.00 14.72 29,164,056 416,560,441 14.283 7.491 7.566 7.577 7.470 7.854 54,658,831 7.6211 -2.50%
2009-12-15 0 14.40 14.36 14.40 14.30 14.68 23,473,978 341,238,087 14.537 7.683 7.662 7.683 7.630 7.833 43,994,573 7.7564 -0.41%
2009-12-14 0 14.46 14.44 14.46 14.00 14.52 20,437,127 293,300,005 14.351 7.715 7.705 7.715 7.470 7.747 38,302,953 7.6574 1.69%
2009-12-11 0 14.22 14.18 14.30 13.94 14.46 52,258,681 745,330,443 14.262 7.587 7.566 7.630 7.438 7.715 97,942,426 7.6099 2.75%
2009-12-10 0 13.84 13.84 13.86 13.62 13.96 49,153,502 676,157,241 13.756 7.385 7.385 7.395 7.267 7.449 92,122,747 7.3397 1.76%
2009-12-09 0 13.60 13.58 13.64 13.32 14.12 43,155,696 592,834,997 13.737 7.256 7.246 7.278 7.107 7.534 80,881,750 7.3297 -2.16%
2009-12-08 0 13.90 13.92 13.94 13.76 14.18 28,179,436 393,117,755 13.951 7.417 7.427 7.438 7.342 7.566 52,813,471 7.4435 -0.14%
2009-12-07 0 13.92 13.92 13.98 13.84 14.20 23,818,811 333,885,016 14.018 7.427 7.427 7.459 7.385 7.577 44,640,854 7.4794 -0.85%
2009-12-04 0 14.04 14.04 14.10 13.72 14.24 30,711,972 431,432,901 14.048 7.491 7.491 7.523 7.321 7.598 57,559,911 7.4954 -1.27%
2009-12-03 0 14.22 14.18 14.20 14.16 14.38 41,813,263 595,770,451 14.248 7.587 7.566 7.577 7.555 7.673 78,365,782 7.6024 1.57%
2009-12-02 0 14.00 13.98 14.00 13.80 14.28 55,543,488 777,710,473 14.002 7.470 7.459 7.470 7.363 7.619 104,098,761 7.4709 3.24%
2009-12-01 0 13.56 13.56 13.62 13.00 13.74 46,844,082 633,388,190 13.521 7.235 7.235 7.267 6.936 7.331 87,794,467 7.2144 3.20%
2009-11-30 0 13.14 13.14 13.16 12.94 13.30 49,190,023 644,802,691 13.108 7.011 7.011 7.022 6.904 7.096 92,191,194 6.9942 4.29%
2009-11-27 0 12.60 12.56 12.58 12.30 13.18 70,510,095 898,995,389 12.750 6.723 6.702 6.712 6.563 7.032 132,148,949 6.8029 -7.22%
2009-11-26 0 13.58 13.58 13.60 13.40 13.88 24,153,156 327,269,856 13.550 7.246 7.246 7.256 7.150 7.406 45,267,478 7.2297 -1.31%
2009-11-25 0 13.76 13.72 13.74 13.26 13.86 29,746,901 406,658,686 13.671 7.342 7.321 7.331 7.075 7.395 55,751,190 7.2942 2.08%
2009-11-24 0 13.48 13.46 13.52 13.32 13.74 19,702,264 266,825,201 13.543 7.192 7.182 7.214 7.107 7.331 36,925,684 7.2260 -0.30%
2009-11-23 0 13.52 13.52 13.56 13.28 13.68 29,866,738 404,262,206 13.536 7.214 7.214 7.235 7.086 7.299 55,975,787 7.2221 1.96%
2009-11-20 0 13.26 13.22 13.28 13.06 13.38 22,699,695 299,986,456 13.215 7.075 7.054 7.086 6.968 7.139 42,543,424 7.0513 -1.92%
2009-11-19 0 13.52 13.48 13.50 13.40 13.80 23,328,751 315,777,323 13.536 7.214 7.192 7.203 7.150 7.363 43,722,391 7.2223 -1.60%
2009-11-18 0 13.74 13.76 13.78 13.44 14.10 33,477,679 461,433,415 13.783 7.331 7.342 7.353 7.171 7.523 62,743,357 7.3543 -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 7.395 7.374 7.406 7.224 7.449 144,237,613 7.3399 2.06%
2009-11-16 0 13.58 13.58 13.60 13.22 13.62 64,812,771 872,795,536 13.466 7.246 7.246 7.256 7.054 7.267 121,471,111 7.1852 3.19%
2009-11-13 0 13.16 13.16 13.18 12.90 13.26 28,899,133 378,049,407 13.082 7.022 7.022 7.032 6.883 7.075 54,162,316 6.9799 -0.15%
2009-11-12 0 13.18 13.12 13.14 13.04 13.42 40,955,820 542,881,198 13.255 7.032 7.000 7.011 6.958 7.160 76,758,776 7.0726 -0.30%
2009-11-11 0 13.22 13.22 13.24 12.70 13.28 41,507,547 540,965,088 13.033 7.054 7.054 7.064 6.776 7.086 77,792,814 6.9539 1.23%
2009-11-10 0 13.06 13.04 13.08 12.80 13.50 72,641,309 949,819,933 13.075 6.968 6.958 6.979 6.830 7.203 136,143,238 6.9766 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 6.926 6.915 6.926 6.670 7.022 169,841,336 6.8904 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 6.552 6.552 6.563 6.435 6.670 185,376,302 6.5205 4.60%
2009-11-05 0 11.74 11.70 11.74 11.60 11.92 44,311,516 521,839,926 11.777 6.264 6.243 6.264 6.189 6.360 83,047,970 6.2836 0.51%
2009-11-04 0 11.68 11.64 11.66 11.40 11.84 63,419,674 743,065,556 11.717 6.232 6.211 6.221 6.083 6.317 118,860,190 6.2516 3.36%
2009-11-03 0 11.30 11.26 11.28 11.22 11.58 47,334,222 541,021,259 11.430 6.029 6.008 6.019 5.987 6.179 88,713,080 6.0986 -0.53%
2009-11-02 0 11.36 11.34 11.36 10.76 11.54 56,897,415 644,698,496 11.331 6.061 6.051 6.061 5.741 6.157 106,636,271 6.0458 1.79%
2009-10-30 0 11.16 11.10 11.14 10.88 11.40 73,158,320 811,168,580 11.088 5.955 5.923 5.944 5.805 6.083 137,112,212 5.9161 4.49%
2009-10-29 0 10.68 10.66 10.72 10.30 10.88 70,658,785 748,451,254 10.592 5.698 5.688 5.720 5.496 5.805 132,427,621 5.6518 -3.26%
2009-10-28 0 11.04 11.00 11.06 11.00 11.44 40,397,676 449,702,048 11.132 5.891 5.869 5.901 5.869 6.104 75,712,711 5.9396 -3.16%
2009-10-27 0 11.40 11.40 11.42 11.08 11.42 58,704,151 662,396,596 11.284 6.083 6.083 6.093 5.912 6.093 110,022,428 6.0206 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 6.083 6.083 6.093 5.795 6.157 185,266,064 6.0135 5.95%
2009-10-22 0 10.76 10.72 10.76 10.60 10.98 26,518,317 285,186,483 10.754 5.741 5.720 5.741 5.656 5.859 49,700,227 5.7381 -0.37%
2009-10-21 0 10.80 10.80 10.82 10.62 10.90 26,782,668 288,213,468 10.761 5.763 5.763 5.773 5.666 5.816 50,195,669 5.7418 -0.18%
2009-10-20 0 10.82 10.78 10.84 10.72 10.96 32,250,431 348,948,927 10.820 5.773 5.752 5.784 5.720 5.848 60,443,268 5.7732 -0.37%
2009-10-19 0 10.86 10.88 10.90 10.56 10.92 27,942,045 300,234,998 10.745 5.795 5.805 5.816 5.634 5.827 52,368,556 5.7331 2.07%
2009-10-16 0 10.64 10.62 10.68 10.54 11.04 58,099,701 620,418,654 10.679 5.677 5.666 5.698 5.624 5.891 108,889,577 5.6977 -2.21%
2009-10-15 0 10.88 10.84 10.90 10.82 11.30 30,448,401 334,046,162 10.971 5.805 5.784 5.816 5.773 6.029 57,065,931 5.8537 -0.18%
2009-10-14 0 10.90 10.88 10.90 10.76 10.98 25,530,063 277,783,196 10.881 5.816 5.805 5.816 5.741 5.859 47,848,056 5.8055 0.74%
2009-10-13 0 10.82 10.76 10.82 10.64 10.94 21,909,714 236,732,386 10.805 5.773 5.741 5.773 5.677 5.837 41,062,853 5.7651 1.12%
2009-10-12 0 10.70 10.62 10.70 10.50 11.06 24,400,046 262,315,889 10.751 5.709 5.666 5.709 5.602 5.901 45,730,196 5.7362 -1.83%
2009-10-09 0 10.90 10.86 10.90 10.68 11.00 21,530,065 233,926,946 10.865 5.816 5.795 5.816 5.698 5.869 40,351,321 5.7973 1.30%
2009-10-08 0 10.76 10.74 10.78 10.44 10.80 18,271,861 194,978,261 10.671 5.741 5.730 5.752 5.570 5.763 34,244,844 5.6937 1.70%
2009-10-07 0 10.58 10.56 10.58 10.36 10.62 23,705,842 249,872,988 10.541 5.645 5.634 5.645 5.528 5.666 44,429,129 5.6241 2.32%
2009-10-06 0 10.34 10.36 10.38 9.900 10.36 20,165,024 205,272,260 10.180 5.517 5.528 5.538 5.282 5.528 37,792,982 5.4315 4.44%
2009-10-05 0 9.900 9.910 9.920 9.700 9.940 10,484,272 103,047,370 9.8288 5.282 5.288 5.293 5.176 5.304 19,649,463 5.2443 1.33%
2009-10-02 0 9.770 9.750 9.790 9.730 9.930 26,986,308 264,491,863 9.8010 5.213 5.202 5.224 5.192 5.298 50,577,328 5.2295 -3.65%
2009-09-30 0 10.14 10.14 10.18 10.00 10.30 13,972,468 142,039,924 10.166 5.410 5.410 5.432 5.336 5.496 26,186,987 5.4241 -1.17%
2009-09-29 0 10.26 10.26 10.28 10.10 10.32 14,273,458 145,875,895 10.220 5.474 5.474 5.485 5.389 5.506 26,751,098 5.4531 2.81%
2009-09-28 0 9.980 10.00 10.02 9.900 10.36 20,582,173 206,356,538 10.026 5.325 5.336 5.346 5.282 5.528 38,574,796 5.3495 -2.92%
2009-09-25 0 10.28 10.26 10.28 9.980 10.36 23,538,892 239,192,435 10.162 5.485 5.474 5.485 5.325 5.528 44,116,234 5.4219 -0.39%
2009-09-24 0 10.32 10.28 10.34 10.14 10.46 29,213,148 300,430,682 10.284 5.506 5.485 5.517 5.410 5.581 54,750,838 5.4872 -2.64%
2009-09-23 0 10.60 10.58 10.60 10.44 10.84 36,935,954 392,771,291 10.634 5.656 5.645 5.656 5.570 5.784 69,224,804 5.6739 -2.21%
2009-09-22 0 10.84 10.80 10.82 10.58 10.96 31,562,383 339,945,146 10.771 5.784 5.763 5.773 5.645 5.848 59,153,739 5.7468 0.93%
2009-09-21 0 10.74 10.74 10.76 10.68 11.22 38,809,277 423,992,601 10.925 5.730 5.730 5.741 5.698 5.987 72,735,757 5.8292 -4.45%
2009-09-18 0 11.24 11.22 11.24 11.04 11.48 27,908,594 314,610,967 11.273 5.997 5.987 5.997 5.891 6.125 52,305,863 6.0148 -0.71%
2009-09-17 0 11.32 11.26 11.36 11.20 11.70 74,604,453 851,581,073 11.415 6.040 6.008 6.061 5.976 6.243 139,822,532 6.0904 3.66%
2009-09-16 0 10.92 10.94 10.96 10.44 10.96 43,392,173 468,087,736 10.787 5.827 5.837 5.848 5.570 5.848 81,324,951 5.7558 5.00%
2009-09-15 0 10.40 10.38 10.40 10.24 10.64 12,861,509 134,254,660 10.438 5.549 5.538 5.549 5.464 5.677 24,104,845 5.5696 -0.57%
2009-09-14 0 10.46 10.46 10.48 10.24 10.62 27,687,417 288,990,920 10.438 5.581 5.581 5.592 5.464 5.666 51,891,336 5.5692 -1.88%
2009-09-11 0 10.66 10.64 10.66 10.50 10.84 28,262,885 301,450,782 10.666 5.688 5.677 5.688 5.602 5.784 52,969,870 5.6910 -0.56%
2009-09-10 0 10.72 10.70 10.72 10.60 10.96 29,517,543 318,347,984 10.785 5.720 5.709 5.720 5.656 5.848 55,321,331 5.7545 -0.37%
2009-09-09 0 10.76 10.74 10.80 10.70 11.00 21,643,042 233,804,676 10.803 5.741 5.730 5.763 5.709 5.869 40,563,061 5.7640 -0.92%
2009-09-08 0 10.86 10.82 10.84 10.42 10.90 41,955,674 451,488,080 10.761 5.795 5.773 5.784 5.560 5.816 78,632,687 5.7417 4.02%
2009-09-07 0 10.44 10.44 10.46 10.22 10.60 31,594,098 329,452,853 10.428 5.570 5.570 5.581 5.453 5.656 59,213,179 5.5638 2.15%
2009-09-04 0 10.22 10.16 10.22 10.02 10.38 30,971,084 316,197,874 10.209 5.453 5.421 5.453 5.346 5.538 58,045,535 5.4474 2.00%
2009-09-03 0 10.02 9.980 10.02 9.830 10.14 28,445,533 285,430,143 10.034 5.346 5.325 5.346 5.245 5.410 53,312,186 5.3539 2.24%
2009-09-02 0 9.800 9.790 9.800 9.750 10.14 35,094,447 348,335,746 9.9257 5.229 5.224 5.229 5.202 5.410 65,773,479 5.2960 -2.00%
2009-09-01 0 10.00 9.980 10.00 9.730 10.22 29,399,525 293,451,162 9.9815 5.336 5.325 5.336 5.192 5.453 55,100,143 5.3258 1.94%
2009-08-31 0 9.810 9.850 9.870 9.740 9.970 21,150,893 207,215,252 9.7970 5.234 5.256 5.266 5.197 5.320 39,640,682 5.2273 -3.06%
2009-08-28 0 10.12 10.10 10.12 9.990 10.38 15,208,638 154,269,052 10.144 5.400 5.389 5.400 5.330 5.538 28,503,798 5.4122 -1.56%
2009-08-27 0 10.28 10.24 10.28 10.20 10.58 22,732,023 234,971,217 10.337 5.485 5.464 5.485 5.442 5.645 42,604,012 5.5152 -2.84%
2009-08-26 0 10.58 10.58 10.62 10.40 10.70 18,776,178 198,262,413 10.559 5.645 5.645 5.666 5.549 5.709 35,190,028 5.6341 1.54%
2009-08-25 0 10.42 10.40 10.44 10.22 10.54 23,874,496 247,322,579 10.359 5.560 5.549 5.570 5.453 5.624 44,745,218 5.5274 -1.33%
2009-08-24 0 10.56 10.54 10.56 10.34 10.72 31,279,808 329,203,427 10.524 5.634 5.624 5.634 5.517 5.720 58,624,141 5.6155 3.33%
2009-08-21 0 10.22 10.14 10.22 9.980 10.42 13,334,924 136,544,266 10.240 5.453 5.410 5.453 5.325 5.560 24,992,112 5.4635 0.00%
2009-08-20 0 10.22 10.22 10.24 9.940 10.34 33,021,657 335,322,915 10.155 5.453 5.453 5.464 5.304 5.517 61,888,688 5.4182 4.39%
2009-08-19 0 9.790 9.780 9.790 9.550 10.14 42,440,092 419,195,157 9.8773 5.224 5.218 5.224 5.096 5.410 79,540,576 5.2702 -1.11%
2009-08-18 0 9.900 9.850 9.860 9.510 9.920 41,768,509 408,250,510 9.7741 5.282 5.256 5.261 5.074 5.293 78,281,905 5.2151 -0.50%
2009-08-17 0 9.950 9.950 9.960 9.800 10.46 40,396,213 406,948,375 10.074 5.309 5.309 5.314 5.229 5.581 75,709,969 5.3751 -6.48%
2009-08-14 0 10.64 10.62 10.66 10.40 10.92 22,984,612 242,879,306 10.567 5.677 5.666 5.688 5.549 5.827 43,077,411 5.6382 -0.56%
2009-08-13 0 10.70 10.66 10.74 10.60 10.86 22,719,270 243,966,572 10.738 5.709 5.688 5.730 5.656 5.795 42,580,111 5.7296 2.29%
2009-08-12 0 10.46 10.46 10.48 10.38 10.86 33,229,229 351,542,808 10.579 5.581 5.581 5.592 5.538 5.795 62,277,716 5.6448 -5.60%
2009-08-11 0 11.08 11.00 11.06 10.70 11.10 14,085,701 153,647,295 10.908 5.912 5.869 5.901 5.709 5.923 26,399,207 5.8201 0.91%
2009-08-10 0 10.98 10.94 10.98 10.76 11.14 20,222,679 221,533,424 10.955 5.859 5.837 5.859 5.741 5.944 37,901,038 5.8450 3.39%
2009-08-07 0 10.62 10.62 10.68 10.50 11.02 33,127,609 355,623,448 10.735 5.666 5.666 5.698 5.602 5.880 62,087,262 5.7278 -4.84%
2009-08-06 0 11.16 11.10 11.14 10.76 11.30 28,973,170 320,591,187 11.065 5.955 5.923 5.944 5.741 6.029 54,301,075 5.9040 0.36%
2009-08-05 0 11.12 11.10 11.14 10.80 11.58 40,663,543 453,842,776 11.161 5.933 5.923 5.944 5.763 6.179 76,210,995 5.9551 -2.63%
2009-08-04 0 11.42 11.38 11.40 11.24 11.86 40,659,374 469,492,970 11.547 6.093 6.072 6.083 5.997 6.328 76,203,181 6.1611 0.71%
2009-08-03 0 11.34 11.34 11.36 10.72 11.40 22,660,370 251,835,988 11.113 6.051 6.051 6.061 5.720 6.083 42,469,721 5.9298 4.42%
2009-07-31 0 10.86 10.86 10.88 10.80 11.16 27,109,874 297,296,197 10.966 5.795 5.795 5.805 5.763 5.955 50,808,914 5.8513 0.18%
2009-07-30 0 10.84 10.84 10.86 10.44 10.88 32,622,799 347,735,117 10.659 5.784 5.784 5.795 5.570 5.805 61,141,154 5.6874 1.31%
2009-07-29 0 10.70 10.70 10.72 10.22 11.20 37,828,371 411,118,414 10.868 5.709 5.709 5.720 5.453 5.976 70,897,358 5.7988 -5.48%
2009-07-28 0 11.32 11.30 11.36 10.80 11.48 39,270,841 441,495,926 11.242 6.040 6.029 6.061 5.763 6.125 73,600,814 5.9985 3.28%
2009-07-27 0 10.96 10.94 10.96 10.68 11.06 32,534,662 355,474,086 10.926 5.848 5.837 5.848 5.698 5.901 60,975,969 5.8297 3.98%
2009-07-24 0 10.54 10.52 10.58 10.20 10.62 50,782,493 531,585,298 10.468 5.624 5.613 5.645 5.442 5.666 95,175,777 5.5853 3.54%
2009-07-23 0 10.18 10.08 10.14 9.910 10.18 21,228,745 214,537,993 10.106 5.432 5.378 5.410 5.288 5.432 39,786,591 5.3922 2.72%
2009-07-22 0 9.910 9.880 9.900 9.800 10.20 34,460,813 346,761,240 10.062 5.288 5.272 5.282 5.229 5.442 64,585,932 5.3690 -0.70%
2009-07-21 0 9.980 9.960 9.970 9.540 9.990 46,005,283 452,591,305 9.8378 5.325 5.314 5.320 5.090 5.330 86,222,403 5.2491 2.15%
2009-07-20 0 9.770 9.740 9.750 9.260 9.840 48,424,885 466,090,764 9.6250 5.213 5.197 5.202 4.941 5.250 90,757,184 5.1356 4.94%
2009-07-17 0 9.310 9.310 9.320 8.970 9.390 45,468,542 420,837,039 9.2556 4.967 4.967 4.973 4.786 5.010 85,216,451 4.9384 4.49%
2009-07-16 0 8.910 8.890 8.900 8.720 9.310 31,012,215 279,188,048 9.0025 4.754 4.743 4.749 4.653 4.967 58,122,622 4.8034 0.45%
2009-07-15 0 8.870 8.860 8.870 8.550 8.930 28,789,340 252,142,849 8.7582 4.733 4.727 4.733 4.562 4.765 53,956,544 4.6731 3.99%
2009-07-14 0 8.530 8.520 8.530 8.220 8.550 29,901,674 250,259,920 8.3694 4.551 4.546 4.551 4.386 4.562 56,041,263 4.4656 3.77%
2009-07-13 0 8.220 8.250 8.260 8.150 8.450 25,819,905 213,051,619 8.2514 4.386 4.402 4.407 4.349 4.509 48,391,274 4.4027 -2.95%
2009-07-10 0 8.470 8.460 8.470 8.400 8.720 20,419,296 174,798,863 8.5605 4.519 4.514 4.519 4.482 4.653 38,269,534 4.5676 0.00%
2009-07-09 0 8.470 8.460 8.470 8.300 8.600 40,683,000 344,021,396 8.4561 4.519 4.514 4.519 4.429 4.589 76,247,461 4.5119 -2.98%
2009-07-08 0 8.730 8.720 8.770 8.580 8.850 19,919,090 173,672,898 8.7189 4.658 4.653 4.679 4.578 4.722 37,332,056 4.6521 -2.24%
2009-07-07 0 8.930 8.930 8.950 8.920 9.150 19,256,594 173,789,937 9.0250 4.765 4.765 4.775 4.759 4.882 36,090,416 4.8154 -0.67%
2009-07-06 0 8.990 8.980 8.990 8.980 9.280 17,793,000 161,525,320 9.0780 4.797 4.791 4.797 4.791 4.951 33,347,370 4.8437 -2.18%
2009-07-03 0 9.190 9.140 9.190 8.920 9.280 19,955,833 182,109,041 9.1256 4.903 4.877 4.903 4.759 4.951 37,400,919 4.8691 0.11%
2009-07-02 0 9.180 9.180 9.200 9.130 9.600 24,409,846 226,082,165 9.2619 4.898 4.898 4.909 4.871 5.122 45,748,563 4.9418 0.00%
2009-06-30 0 9.180 9.240 9.250 9.120 9.540 27,058,451 253,469,806 9.3675 4.898 4.930 4.935 4.866 5.090 50,712,538 4.9982 -1.18%
2009-06-29 0 9.290 9.260 9.290 9.200 9.460 15,509,030 144,347,940 9.3073 4.957 4.941 4.957 4.909 5.048 29,066,788 4.9661 -1.06%
2009-06-26 0 9.390 9.390 9.400 9.030 9.600 35,809,830 334,656,793 9.3454 5.010 5.010 5.016 4.818 5.122 67,114,239 4.9864 4.92%
2009-06-25 0 8.950 8.990 9.000 8.860 9.130 28,806,098 258,058,221 8.9585 4.775 4.797 4.802 4.727 4.871 53,987,951 4.7799 2.52%
2009-06-24 0 8.730 8.710 8.740 8.330 8.800 19,428,585 168,328,451 8.6640 4.658 4.647 4.663 4.445 4.695 36,412,759 4.6228 3.80%
2009-06-23 0 8.410 8.420 8.440 8.230 8.560 36,112,793 304,301,664 8.4264 4.487 4.493 4.503 4.391 4.567 67,682,048 4.4960 -5.19%
2009-06-22 0 8.870 8.880 8.890 8.760 9.080 43,954,984 390,720,426 8.8891 4.733 4.738 4.743 4.674 4.845 82,379,763 4.7429 0.11%
2009-06-19 0 8.860 8.760 8.770 8.770 8.980 31,512,695 278,990,547 8.8533 4.727 4.674 4.679 4.679 4.791 59,060,614 4.7238 1.03%
2009-06-18 0 8.770 8.770 8.780 8.720 9.210 47,744,327 425,570,966 8.9135 4.679 4.679 4.685 4.653 4.914 89,481,692 4.7560 -2.99%
2009-06-17 0 9.040 9.020 9.070 8.910 9.210 46,781,685 423,397,502 9.0505 4.823 4.813 4.839 4.754 4.914 87,677,523 4.8290 -1.31%
2009-06-16 0 9.160 9.180 9.220 9.110 9.400 43,347,160 399,541,543 9.2172 4.887 4.898 4.919 4.861 5.016 81,240,589 4.9180 -4.48%
2009-06-15 0 9.590 9.570 9.580 9.520 9.780 28,627,671 275,795,746 9.6339 5.117 5.106 5.112 5.080 5.218 53,653,546 5.1403 -3.52%
2009-06-12 0 9.940 9.940 9.990 9.900 10.28 30,055,097 302,458,501 10.063 5.304 5.304 5.330 5.282 5.485 56,328,806 5.3695 -1.19%
2009-06-11 0 10.06 10.00 10.08 9.810 10.30 29,855,070 299,390,913 10.028 5.368 5.336 5.378 5.234 5.496 55,953,919 5.3507 -0.59%
2009-06-10 0 10.12 10.14 10.16 9.620 10.16 35,119,315 349,219,091 9.9438 5.400 5.410 5.421 5.133 5.421 65,820,087 5.3057 4.44%
2009-06-09 0 9.690 9.670 9.680 9.440 9.990 37,823,805 366,201,498 9.6818 5.170 5.160 5.165 5.037 5.330 70,888,801 5.1659 -1.12%
2009-06-08 0 9.800 9.800 9.860 9.750 10.18 45,416,029 451,204,197 9.9349 5.229 5.229 5.261 5.202 5.432 85,118,032 5.3009 -1.61%
2009-06-05 0 9.960 9.950 9.960 9.740 10.04 46,347,020 459,657,857 9.9177 5.314 5.309 5.314 5.197 5.357 86,862,881 5.2918 2.68%
2009-06-04 0 9.700 9.680 9.700 9.410 9.760 45,963,246 441,479,503 9.6051 5.176 5.165 5.176 5.021 5.208 86,143,617 5.1249 -2.02%
2009-06-03 0 9.900 9.930 9.940 9.800 10.16 47,885,308 477,486,585 9.9715 5.282 5.298 5.304 5.229 5.421 89,745,917 5.3204 0.81%
2009-06-02 0 9.820 9.810 9.850 9.590 10.52 54,002,585 542,653,621 10.049 5.240 5.234 5.256 5.117 5.613 101,210,824 5.3616 -1.80%
2009-06-01 0 10.00 9.980 10.00 9.300 10.08 58,418,364 572,022,489 9.7918 5.336 5.325 5.336 4.962 5.378 109,486,810 5.2246 8.46%
2009-05-29 0 9.220 9.170 9.180 8.980 9.280 34,188,540 312,227,642 9.1325 4.919 4.893 4.898 4.791 4.951 64,075,642 4.8728 3.02%
2009-05-27 0 8.950 8.950 8.990 8.780 9.000 44,361,313 395,856,396 8.9235 4.775 4.775 4.797 4.685 4.802 83,141,299 4.7612 4.31%
2009-05-26 0 8.580 8.530 8.580 8.530 8.830 36,782,600 317,128,363 8.6217 4.578 4.551 4.578 4.551 4.711 68,937,390 4.6002 -1.94%
2009-05-25 0 8.750 8.750 8.760 8.350 8.960 38,365,772 332,419,442 8.6645 4.669 4.669 4.674 4.455 4.781 71,904,547 4.6231 1.45%
2009-05-22 0 8.800 8.800 8.830 8.540 9.030 41,611,057 365,827,272 8.7916 4.602 4.602 4.618 4.466 4.722 79,568,022 4.5977 -2.87%
2009-05-21 0 9.060 9.020 9.060 8.920 9.350 43,414,435 393,234,212 9.0577 4.738 4.717 4.738 4.665 4.890 83,016,414 4.7368 -0.88%
2009-05-20 0 9.140 9.130 9.170 9.070 9.500 56,304,045 522,953,893 9.2880 4.780 4.775 4.796 4.743 4.968 107,663,727 4.8573 0.22%
2009-05-19 0 9.120 9.110 9.120 8.780 9.180 78,301,389 707,222,624 9.0321 4.769 4.764 4.769 4.592 4.801 149,726,709 4.7234 6.05%
2009-05-18 0 8.600 8.560 8.610 7.880 8.640 36,042,510 300,632,806 8.3411 4.497 4.477 4.503 4.121 4.518 68,919,932 4.3621 3.86%
2009-05-15 0 8.280 8.280 8.300 8.210 8.400 24,686,316 205,095,420 8.3081 4.330 4.330 4.341 4.294 4.393 47,204,793 4.3448 2.10%
2009-05-14 0 8.110 8.100 8.110 7.860 8.200 40,366,158 323,615,259 8.0170 4.241 4.236 4.241 4.110 4.288 77,187,545 4.1926 -3.57%
2009-05-13 0 8.410 8.390 8.400 8.180 8.580 38,074,165 321,276,024 8.4382 4.398 4.388 4.393 4.278 4.487 72,804,832 4.4128 2.06%
2009-05-12 0 8.240 8.230 8.240 8.100 8.410 33,813,880 279,497,247 8.2658 4.309 4.304 4.309 4.236 4.398 64,658,380 4.3227 -1.20%
2009-05-11 0 8.340 8.350 8.370 8.330 8.770 50,233,574 430,370,554 8.5674 4.362 4.367 4.377 4.356 4.586 96,055,866 4.4804 -3.36%
2009-05-08 0 8.630 8.650 8.670 8.150 8.780 70,827,679 605,108,282 8.5434 4.513 4.524 4.534 4.262 4.592 135,435,596 4.4679 1.29%
2009-05-07 0 8.520 8.500 8.520 8.130 8.700 68,995,273 579,127,049 8.3937 4.456 4.445 4.456 4.252 4.550 131,931,698 4.3896 3.78%
2009-05-06 0 8.210 8.210 8.220 7.720 8.300 94,466,828 763,498,126 8.0822 4.294 4.294 4.299 4.037 4.341 180,638,013 4.2267 5.12%
2009-05-05 0 7.810 7.800 7.810 7.510 7.880 102,009,798 786,019,982 7.7053 4.084 4.079 4.084 3.927 4.121 195,061,564 4.0296 3.72%
2009-05-04 0 7.530 7.530 7.540 6.950 7.550 94,200,160 685,926,985 7.2816 3.938 3.938 3.943 3.635 3.948 180,128,094 3.8080 11.72%
2009-04-30 0 6.740 6.750 6.760 6.650 6.960 71,063,800 483,385,372 6.8021 3.525 3.530 3.535 3.478 3.640 135,887,103 3.5573 3.22%
2009-04-29 0 6.530 6.520 6.530 6.340 6.650 54,660,024 357,725,800 6.5446 3.415 3.410 3.415 3.316 3.478 104,520,055 3.4226 4.15%
2009-04-28 0 6.270 6.280 6.290 6.210 6.630 47,684,684 302,616,773 6.3462 3.279 3.284 3.289 3.248 3.467 91,181,918 3.3188 -2.64%
2009-04-27 0 6.440 6.430 6.440 6.370 6.740 70,455,118 458,011,804 6.5008 3.368 3.363 3.368 3.331 3.525 134,723,191 3.3997 -5.43%
2009-04-24 0 6.810 6.810 6.820 6.590 6.980 61,148,573 417,332,959 6.8249 3.561 3.561 3.567 3.446 3.650 116,927,359 3.5692 1.79%
2009-04-23 0 6.690 6.680 6.700 6.420 6.720 51,041,941 336,233,534 6.5874 3.499 3.493 3.504 3.357 3.514 97,601,613 3.4450 3.08%
2009-04-22 0 6.490 6.470 6.480 6.330 7.040 67,508,270 447,569,769 6.6299 3.394 3.384 3.389 3.310 3.682 129,088,273 3.4672 -4.70%
2009-04-21 0 6.810 6.790 6.800 6.660 6.890 50,241,722 340,736,493 6.7819 3.561 3.551 3.556 3.483 3.603 96,071,446 3.5467 -4.49%
2009-04-20 0 7.130 7.130 7.140 6.700 7.200 56,266,843 393,165,102 6.9875 3.729 3.729 3.734 3.504 3.765 107,592,590 3.6542 3.33%
2009-04-17 0 6.900 6.890 6.900 6.850 7.570 97,711,161 692,094,765 7.0831 3.608 3.603 3.608 3.582 3.959 186,841,776 3.7042 -5.87%
2009-04-16 0 7.330 7.330 7.340 7.310 7.800 55,295,571 415,605,245 7.5161 3.833 3.833 3.839 3.823 4.079 105,735,339 3.9306 -2.91%
2009-04-15 0 7.550 7.530 7.540 7.100 7.680 91,925,258 685,926,345 7.4618 3.948 3.938 3.943 3.713 4.016 175,778,062 3.9022 3.71%
2009-04-14 0 7.280 7.290 7.300 7.020 7.380 93,940,976 682,083,280 7.2608 3.807 3.812 3.818 3.671 3.859 179,632,486 3.7971 9.31%
2009-04-09 0 6.660 6.660 6.680 6.600 6.800 37,178,673 248,579,769 6.6861 3.483 3.483 3.493 3.452 3.556 71,092,486 3.4966 3.58%
2009-04-08 0 6.430 6.420 6.460 6.260 6.730 53,955,425 345,983,546 6.4124 3.363 3.357 3.378 3.274 3.520 103,172,732 3.3534 -4.46%
2009-04-07 0 6.730 6.730 6.740 6.590 7.040 54,044,064 368,517,793 6.8188 3.520 3.520 3.525 3.446 3.682 103,342,226 3.5660 -0.88%
2009-04-06 0 6.790 6.750 6.790 6.630 6.950 74,128,471 504,342,220 6.8036 3.551 3.530 3.551 3.467 3.635 141,747,320 3.5580 5.76%
2009-04-03 0 6.420 6.430 6.440 6.220 6.590 97,771,719 627,288,294 6.4158 3.357 3.363 3.368 3.253 3.446 186,957,574 3.3552 3.55%
2009-04-02 0 6.200 6.200 6.210 6.000 6.300 71,034,621 437,744,105 6.1624 3.242 3.242 3.248 3.138 3.295 135,831,307 3.2227 6.53%
2009-04-01 0 5.820 5.800 5.810 5.500 5.900 66,246,958 383,304,763 5.7860 3.044 3.033 3.038 2.876 3.085 126,676,412 3.0259 1.75%
2009-03-31 0 5.720 5.690 5.720 5.620 5.780 32,095,438 183,014,800 5.7022 2.991 2.976 2.991 2.939 3.023 61,372,402 2.9820 0.70%
2009-03-30 0 5.680 5.670 5.680 5.610 6.110 56,699,500 329,671,125 5.8144 2.970 2.965 2.970 2.934 3.195 108,419,910 3.0407 -8.97%
2009-03-27 0 6.240 6.240 6.250 6.090 6.460 51,101,790 316,756,997 6.1985 3.263 3.263 3.269 3.185 3.378 97,716,055 3.2416 -0.64%
2009-03-26 0 6.280 6.280 6.290 6.110 6.320 37,079,882 231,449,692 6.2419 3.284 3.284 3.289 3.195 3.305 70,903,579 3.2643 2.95%
2009-03-25 0 6.100 6.060 6.070 6.050 6.450 50,230,657 313,215,806 6.2356 3.190 3.169 3.174 3.164 3.373 96,050,288 3.2610 -4.24%
2009-03-24 0 6.370 6.370 6.380 6.000 6.600 61,794,385 387,218,172 6.2662 3.331 3.331 3.336 3.138 3.452 118,162,271 3.2770 1.11%
2009-03-23 0 6.300 6.280 6.300 5.930 6.410 88,424,855 548,771,736 6.2061 3.295 3.284 3.295 3.101 3.352 169,084,645 3.2455 8.06%
2009-03-20 0 5.830 5.820 5.830 5.680 6.090 52,109,684 307,987,813 5.9104 3.049 3.044 3.049 2.970 3.185 99,643,335 3.0909 1.04%
2009-03-19 0 5.770 5.770 5.780 5.470 5.880 66,785,005 384,191,269 5.7527 3.017 3.017 3.023 2.861 3.075 127,705,257 3.0084 4.72%
2009-03-18 0 5.510 5.450 5.510 5.350 5.550 44,304,516 241,892,036 5.4598 2.882 2.850 2.882 2.798 2.902 84,718,413 2.8552 4.55%
2009-03-17 0 5.270 5.270 5.280 5.260 5.600 45,220,069 245,857,920 5.4369 2.756 2.756 2.761 2.751 2.929 86,469,119 2.8433 -1.68%
2009-03-16 0 5.360 5.360 5.370 5.050 5.360 37,210,677 195,201,848 5.2459 2.803 2.803 2.808 2.641 2.803 71,153,683 2.7434 6.14%
2009-03-13 0 5.050 5.040 5.050 4.950 5.140 42,333,458 213,364,188 5.0401 2.641 2.636 2.641 2.589 2.688 80,949,386 2.6358 4.34%
2009-03-12 0 4.840 4.840 4.850 4.670 4.920 25,469,029 121,633,232 4.7757 2.531 2.531 2.536 2.442 2.573 48,701,485 2.4975 -0.82%
2009-03-11 0 4.880 4.870 4.880 4.850 5.080 46,700,566 231,876,160 4.9652 2.552 2.547 2.552 2.536 2.657 89,300,103 2.5966 1.88%
2009-03-10 0 4.790 4.790 4.800 4.480 4.850 47,069,785 222,202,815 4.7207 2.505 2.505 2.510 2.343 2.536 90,006,117 2.4688 6.92%
2009-03-09 0 4.480 4.480 4.490 4.390 4.680 27,873,907 125,590,319 4.5057 2.343 2.343 2.348 2.296 2.447 53,300,055 2.3563 -3.45%
2009-03-06 0 4.640 4.630 4.640 4.450 4.640 42,830,188 194,301,735 4.5366 2.427 2.421 2.427 2.327 2.427 81,899,225 2.3724 -0.85%
2009-03-05 0 4.680 4.680 4.690 4.590 4.950 33,961,248 161,125,139 4.7444 2.447 2.447 2.453 2.400 2.589 64,940,175 2.4811 -2.09%
2009-03-04 0 4.780 4.780 4.790 4.320 4.950 59,133,793 280,906,206 4.7503 2.500 2.500 2.505 2.259 2.589 113,074,728 2.4843 6.70%
2009-03-03 0 4.480 4.480 4.490 4.220 4.720 72,706,399 325,281,633 4.4739 2.343 2.343 2.348 2.207 2.468 139,028,056 2.3397 1.13%
2009-03-02 0 4.430 4.420 4.430 4.270 4.600 89,066,377 391,383,369 4.3943 2.317 2.311 2.317 2.233 2.406 170,311,353 2.2980 -7.90%
2009-02-27 0 4.810 4.810 4.850 4.730 5.040 77,720,613 375,126,696 4.8266 2.515 2.515 2.536 2.474 2.636 148,616,158 2.5241 -3.61%
2009-02-26 0 4.990 4.980 4.990 4.910 5.350 37,952,157 191,730,054 5.0519 2.610 2.604 2.610 2.568 2.798 72,571,530 2.6419 -5.49%
2009-02-25 0 5.280 5.270 5.280 5.160 5.450 49,540,829 260,857,684 5.2655 2.761 2.756 2.761 2.698 2.850 94,731,210 2.7537 -0.75%
2009-02-24 0 5.320 5.300 5.320 5.200 5.360 38,789,876 204,296,978 5.2668 2.782 2.772 2.782 2.719 2.803 74,173,403 2.7543 -4.66%
2009-02-23 0 5.580 5.570 5.580 5.380 5.610 38,526,766 211,902,376 5.5001 2.918 2.913 2.918 2.814 2.934 73,670,288 2.8764 2.20%
2009-02-20 0 5.460 5.460 5.470 5.350 5.510 28,667,141 156,188,584 5.4483 2.855 2.855 2.861 2.798 2.882 54,816,865 2.8493 -2.50%
2009-02-19 0 5.600 5.600 5.620 5.540 5.750 48,250,164 271,666,443 5.6304 2.929 2.929 2.939 2.897 3.007 92,263,220 2.9445 -1.75%
2009-02-18 0 5.700 5.700 5.710 5.400 5.790 44,977,274 252,065,727 5.6043 2.981 2.981 2.986 2.824 3.028 86,004,850 2.9308 1.24%
2009-02-17 0 5.630 5.620 5.630 5.570 5.840 45,348,115 258,752,383 5.7059 2.944 2.939 2.944 2.913 3.054 86,713,967 2.9840 -5.85%
2009-02-16 0 5.980 5.980 5.990 5.800 6.090 38,368,891 227,358,812 5.9256 3.127 3.127 3.133 3.033 3.185 73,368,402 3.0989 -1.48%
2009-02-13 0 6.070 6.060 6.070 5.900 6.080 33,754,781 203,504,695 6.0289 3.174 3.169 3.174 3.085 3.180 64,545,372 3.1529 3.23%
2009-02-12 0 5.880 5.870 5.880 5.740 6.080 39,849,218 233,874,760 5.8690 3.075 3.070 3.075 3.002 3.180 76,199,061 3.0693 -3.45%
2009-02-11 0 6.090 6.080 6.090 5.970 6.250 48,514,426 294,421,986 6.0688 3.185 3.180 3.185 3.122 3.269 92,768,538 3.1737 -5.43%
2009-02-10 0 6.440 6.440 6.450 6.310 6.580 32,654,785 209,256,571 6.4081 3.368 3.368 3.373 3.300 3.441 62,441,977 3.3512 -0.92%
2009-02-09 0 6.500 6.490 6.500 6.310 6.660 44,138,696 286,334,560 6.4872 3.399 3.394 3.399 3.300 3.483 84,401,334 3.3925 0.78%
2009-02-06 0 6.450 6.440 6.450 6.170 6.480 45,694,262 289,072,908 6.3262 3.373 3.368 3.373 3.227 3.389 87,375,864 3.3084 4.88%
2009-02-05 0 6.150 6.140 6.150 6.080 6.540 87,816,109 549,801,535 6.2608 3.216 3.211 3.216 3.180 3.420 167,920,610 3.2742 2.67%
2009-02-04 0 5.990 5.990 6.000 5.830 6.030 34,114,172 202,693,631 5.9416 3.133 3.133 3.138 3.049 3.153 65,232,594 3.1072 5.09%
2009-02-03 0 5.700 5.690 5.700 5.620 5.900 30,249,492 174,569,779 5.7710 2.981 2.976 2.981 2.939 3.085 57,842,612 3.0180 2.15%
2009-02-02 0 5.580 5.580 5.590 5.500 5.770 26,520,963 150,224,417 5.6644 2.918 2.918 2.923 2.876 3.017 50,712,977 2.9622 -2.96%
2009-01-30 0 5.750 5.750 5.760 5.390 5.900 40,677,763 232,963,400 5.7270 3.007 3.007 3.012 2.819 3.085 77,783,391 2.9950 2.31%
2009-01-29 0 5.620 5.620 5.650 5.590 5.750 48,777,346 276,827,112 5.6753 2.939 2.939 2.955 2.923 3.007 93,271,289 2.9680 8.08%
2009-01-23 0 5.200 5.200 5.210 5.080 5.280 30,516,144 158,501,002 5.1940 2.719 2.719 2.725 2.657 2.761 58,352,500 2.7163 -1.89%
2009-01-22 0 5.300 5.300 5.310 5.300 5.540 33,765,184 182,162,175 5.3950 2.772 2.772 2.777 2.772 2.897 64,565,264 2.8214 2.71%
2009-01-21 0 5.160 5.160 5.170 5.030 5.360 21,842,660 113,573,412 5.1996 2.698 2.698 2.704 2.630 2.803 41,767,198 2.7192 -3.73%
2009-01-20 0 5.360 5.360 5.370 5.330 5.520 19,735,000 107,102,840 5.4271 2.803 2.803 2.808 2.787 2.887 37,736,963 2.8381 -4.96%
2009-01-19 0 5.640 5.640 5.650 5.530 5.780 29,192,796 164,710,262 5.6422 2.950 2.950 2.955 2.892 3.023 55,822,015 2.9506 1.99%
2009-01-16 0 5.530 5.520 5.530 5.350 5.590 61,437,660 337,336,407 5.4907 2.892 2.887 2.892 2.798 2.923 117,480,147 2.8714 2.22%
2009-01-15 0 5.410 5.410 5.420 5.180 5.440 52,222,618 277,059,280 5.3054 2.829 2.829 2.834 2.709 2.845 99,859,285 2.7745 -4.42%
2009-01-14 0 5.660 5.660 5.670 5.510 5.880 41,311,932 236,491,487 5.7245 2.960 2.960 2.965 2.882 3.075 78,996,040 2.9937 4.43%
2009-01-13 0 5.420 5.420 5.430 5.340 5.800 65,886,676 366,096,999 5.5565 2.834 2.834 2.840 2.793 3.033 125,987,486 2.9058 -6.23%
2009-01-12 0 5.780 5.780 5.790 5.700 6.140 56,569,771 330,770,835 5.8471 3.023 3.023 3.028 2.981 3.211 108,171,844 3.0578 -7.52%
2009-01-09 0 6.250 6.240 6.250 6.070 6.700 60,001,421 380,942,571 6.3489 3.269 3.263 3.269 3.174 3.504 114,733,792 3.3202 -2.34%
2009-01-08 0 6.400 6.390 6.400 6.350 6.900 64,391,958 419,891,278 6.5209 3.347 3.342 3.347 3.321 3.608 123,129,310 3.4102 -9.60%
2009-01-07 0 7.080 7.080 7.100 6.990 7.900 94,370,912 692,794,349 7.3412 3.703 3.703 3.713 3.656 4.131 180,454,603 3.8392 -5.60%
2009-01-06 0 7.500 7.490 7.500 7.240 7.600 91,320,218 679,485,637 7.4407 3.922 3.917 3.922 3.786 3.975 174,621,113 3.8912 5.78%
2009-01-05 0 7.090 7.090 7.100 6.620 7.160 47,886,175 330,230,611 6.8962 3.708 3.708 3.713 3.462 3.744 91,567,206 3.6064 8.24%
2009-01-02 0 6.550 6.550 6.560 6.200 6.730 37,315,773 243,263,014 6.5190 3.425 3.425 3.431 3.242 3.520 71,354,646 3.4092 6.16%
2008-12-31 0 6.170 6.170 6.180 5.980 6.190 14,104,616 86,322,918 6.1202 3.227 3.227 3.232 3.127 3.237 26,970,629 3.2006 5.11%
2008-12-30 0 5.870 5.870 5.900 5.820 6.100 29,592,985 177,298,632 5.9912 3.070 3.070 3.085 3.044 3.190 56,587,250 3.1332 1.21%
2008-12-29 0 5.800 5.800 5.810 5.390 5.830 20,018,782 113,633,761 5.6764 3.033 3.033 3.038 2.819 3.049 38,279,606 2.9685 3.57%
2008-12-24 0 5.600 5.600 5.610 5.300 5.730 24,882,701 139,041,664 5.5879 2.929 2.929 2.934 2.772 2.997 47,580,317 2.9223 0.00%
2008-12-23 0 5.600 5.590 5.600 5.500 6.040 35,376,855 199,935,118 5.6516 2.929 2.923 2.929 2.876 3.159 67,647,077 2.9556 -8.35%
2008-12-22 0 6.110 6.100 6.110 6.050 6.490 17,053,813 106,932,463 6.2703 3.195 3.190 3.195 3.164 3.394 32,610,038 3.2791 -3.78%
2008-12-19 0 6.350 6.350 6.450 6.220 6.680 47,514,429 305,504,081 6.4297 3.321 3.321 3.373 3.253 3.493 90,856,359 3.3625 -5.93%
2008-12-18 0 6.750 6.750 6.760 6.420 6.790 35,028,551 232,953,464 6.6504 3.530 3.530 3.535 3.357 3.551 66,981,055 3.4779 2.58%
2008-12-17 0 6.580 6.570 6.580 6.200 6.600 54,338,737 349,516,776 6.4322 3.441 3.436 3.441 3.242 3.452 103,905,695 3.3638 8.05%
2008-12-16 0 6.090 6.090 6.100 5.790 6.250 32,568,215 197,556,901 6.0659 3.185 3.185 3.190 3.028 3.269 62,276,439 3.1723 0.83%
2008-12-15 0 6.040 6.040 6.050 5.870 6.600 84,816,663 522,043,789 6.1550 3.159 3.159 3.164 3.070 3.452 162,185,116 3.2188 -0.98%
2008-12-12 0 6.100 6.100 6.110 5.730 7.100 97,921,954 604,389,005 6.1722 3.190 3.190 3.195 2.997 3.713 187,244,851 3.2278 -12.23%
2008-12-11 0 6.950 6.930 6.950 6.700 7.500 71,134,487 507,405,054 7.1330 3.635 3.624 3.635 3.504 3.922 136,022,270 3.7303 2.81%
2008-12-10 0 6.760 6.760 6.770 6.050 6.960 127,087,235 824,356,029 6.4865 3.535 3.535 3.540 3.164 3.640 243,014,252 3.3922 14.58%
2008-12-09 0 5.900 5.900 5.910 5.500 6.180 90,425,116 527,253,332 5.8308 3.085 3.085 3.091 2.876 3.232 172,909,513 3.0493 8.86%
2008-12-08 0 5.420 5.420 5.430 4.950 5.770 61,577,553 330,309,763 5.3641 2.834 2.834 2.840 2.589 3.017 117,747,648 2.8052 12.45%
2008-12-05 0 4.820 4.810 4.820 4.750 4.910 22,813,764 110,203,735 4.8306 2.521 2.515 2.521 2.484 2.568 43,624,128 2.5262 2.55%
2008-12-04 0 4.700 4.700 4.710 4.680 4.940 33,205,976 160,109,375 4.8217 2.458 2.458 2.463 2.447 2.583 63,495,956 2.5216 -0.42%
2008-12-03 0 4.720 4.720 4.750 4.520 4.820 38,474,138 179,827,880 4.6740 2.468 2.468 2.484 2.364 2.521 73,569,654 2.4443 6.55%
2008-12-02 0 4.430 4.420 4.430 4.330 4.510 37,398,192 164,944,634 4.4105 2.317 2.311 2.317 2.264 2.359 71,512,246 2.3065 -7.71%
2008-12-01 0 4.800 4.790 4.800 4.450 4.840 43,544,213 204,776,057 4.7027 2.510 2.505 2.510 2.327 2.531 83,264,573 2.4593 3.00%
2008-11-28 0 4.660 4.640 4.660 4.220 4.730 93,531,010 420,854,716 4.4996 2.437 2.427 2.437 2.207 2.474 178,848,556 2.3531 10.95%
2008-11-27 0 4.200 4.200 4.210 4.110 4.340 46,113,956 192,839,344 4.1818 2.196 2.196 2.202 2.149 2.270 88,178,396 2.1869 5.26%
2008-11-26 0 3.990 3.980 3.990 3.740 3.990 62,086,600 236,575,148 3.8104 2.087 2.081 2.087 1.956 2.087 118,721,040 1.9927 7.84%
2008-11-25 0 3.700 3.690 3.700 3.620 3.990 36,266,754 136,368,677 3.7602 1.935 1.930 1.935 1.893 2.087 69,348,728 1.9664 2.49%
2008-11-24 0 3.610 3.610 3.640 3.520 3.820 34,345,036 126,844,870 3.6933 1.888 1.888 1.904 1.841 1.998 65,674,049 1.9314 0.28%
2008-11-21 0 3.600 3.600 3.610 3.100 3.780 79,598,242 282,722,239 3.5519 1.883 1.883 1.888 1.621 1.977 152,206,532 1.8575 4.96%
2008-11-20 0 3.430 3.420 3.430 3.130 3.430 64,961,026 215,950,504 3.3243 1.794 1.789 1.794 1.637 1.794 124,217,473 1.7385 -3.38%
2008-11-19 0 3.550 3.550 3.560 3.510 3.900 123,907,299 456,242,822 3.6821 1.857 1.857 1.862 1.836 2.040 236,933,627 1.9256 -11.03%
2008-11-18 0 3.990 3.980 3.990 3.900 4.390 47,399,296 192,317,061 4.0574 2.087 2.081 2.087 2.040 2.296 90,636,203 2.1219 -11.33%
2008-11-17 0 4.500 4.490 4.500 4.370 4.750 38,090,306 171,266,836 4.4963 2.353 2.348 2.353 2.285 2.484 72,835,696 2.3514 -2.60%
2008-11-14 0 4.620 4.610 4.620 4.500 4.870 50,423,605 236,464,344 4.6896 2.416 2.411 2.416 2.353 2.547 96,419,240 2.4525 1.99%
2008-11-13 0 4.530 4.530 4.540 4.370 4.690 44,480,640 202,355,475 4.5493 2.369 2.369 2.374 2.285 2.453 85,055,194 2.3791 -7.93%
2008-11-12 0 4.920 4.920 4.970 4.680 5.120 46,294,567 227,881,851 4.9224 2.573 2.573 2.599 2.447 2.678 88,523,758 2.5742 -0.61%
2008-11-11 0 4.950 4.940 4.950 4.690 5.380 46,627,537 233,835,827 5.0150 2.589 2.583 2.589 2.453 2.814 89,160,458 2.6226 -1.00%
2008-11-10 0 5.000 5.000 5.100 4.690 5.190 46,117,990 228,906,015 4.9635 2.615 2.615 2.667 2.453 2.714 88,186,110 2.5957 11.61%
2008-11-07 0 4.480 4.480 4.490 4.000 4.670 60,051,563 259,596,776 4.3229 2.343 2.343 2.348 2.092 2.442 114,829,673 2.2607 3.23%
2008-11-06 0 4.340 4.340 4.350 4.220 4.690 63,965,501 285,866,030 4.4691 2.270 2.270 2.275 2.207 2.453 122,313,845 2.3372 -14.73%
2008-11-05 0 5.090 5.080 5.090 5.050 5.490 68,484,661 359,731,232 5.2527 2.662 2.657 2.662 2.641 2.871 130,955,313 2.7470 7.16%
2008-11-04 0 4.750 4.750 4.760 4.340 4.790 37,462,712 173,146,790 4.6218 2.484 2.484 2.489 2.270 2.505 71,635,621 2.4170 2.15%
2008-11-03 0 4.650 4.650 4.660 4.650 5.080 65,368,911 321,445,362 4.9174 2.432 2.432 2.437 2.432 2.657 124,997,424 2.5716 3.79%
2008-10-31 0 4.480 4.450 4.480 4.010 4.910 69,677,657 304,829,878 4.3749 2.343 2.327 2.343 2.097 2.568 133,236,542 2.2879 6.67%
2008-10-30 0 4.200 4.200 4.210 3.800 4.470 83,804,093 349,959,077 4.1759 2.196 2.196 2.202 1.987 2.338 160,248,895 2.1838 19.32%
2008-10-29 0 3.520 3.510 3.520 3.360 3.620 90,634,291 314,699,398 3.4722 1.841 1.836 1.841 1.757 1.893 173,309,494 1.8158 10.00%
2008-10-28 0 3.200 3.200 3.210 2.710 3.570 86,888,303 275,499,760 3.1707 1.673 1.673 1.679 1.417 1.867 166,146,474 1.6582 9.97%
2008-10-27 0 2.910 2.910 2.920 2.780 3.630 58,907,124 182,883,375 3.1046 1.522 1.522 1.527 1.454 1.898 112,641,295 1.6236 -19.61%
2008-10-24 0 3.620 3.620 3.640 3.520 4.100 67,908,818 253,426,352 3.7319 1.893 1.893 1.904 1.841 2.144 129,854,195 1.9516 -14.01%
2008-10-23 0 4.210 4.210 4.220 3.900 4.300 56,744,115 233,652,587 4.1177 2.202 2.202 2.207 2.040 2.249 108,505,222 2.1534 -7.27%
2008-10-22 0 4.540 4.540 4.550 4.400 5.080 35,675,819 166,704,882 4.6728 2.374 2.374 2.379 2.301 2.657 68,218,751 2.4437 -9.20%
2008-10-21 0 5.000 5.000 5.010 4.910 5.260 64,497,225 329,535,828 5.1093 2.615 2.615 2.620 2.568 2.751 123,330,600 2.6720 2.88%
2008-10-20 0 4.860 4.850 4.860 4.660 5.140 65,145,421 316,569,271 4.8594 2.542 2.536 2.542 2.437 2.688 124,570,070 2.5413 1.25%
2008-10-17 0 4.800 4.800 4.810 4.600 5.140 95,105,357 461,941,553 4.8572 2.510 2.510 2.515 2.406 2.688 181,858,998 2.5401 -2.04%
2008-10-16 0 4.900 4.900 4.910 4.400 4.940 84,286,081 395,794,779 4.6958 2.563 2.563 2.568 2.301 2.583 161,170,545 2.4558 -9.26%
2008-10-15 0 5.400 5.400 5.410 5.400 5.900 60,153,422 338,547,770 5.6281 2.824 2.824 2.829 2.824 3.085 115,024,446 2.9433 -12.62%
2008-10-14 0 6.180 6.170 6.180 5.700 6.250 86,038,545 516,458,673 6.0026 3.232 3.227 3.232 2.981 3.269 164,521,580 3.1392 14.23%
2008-10-13 0 5.410 5.410 5.420 4.630 5.720 102,230,250 525,056,810 5.1360 2.829 2.829 2.834 2.421 2.991 195,483,108 2.6859 8.63%
2008-10-10 0 4.980 4.950 4.980 4.600 5.250 77,827,766 382,813,387 4.9187 2.604 2.589 2.604 2.406 2.746 148,821,055 2.5723 -7.61%
2008-10-09 0 5.390 5.390 5.400 5.220 5.900 84,312,233 462,079,193 5.4806 2.819 2.819 2.824 2.730 3.085 161,220,553 2.8661 -4.94%
2008-10-08 0 5.670 5.660 5.670 5.580 6.160 76,772,231 455,246,474 5.9298 2.965 2.960 2.965 2.918 3.221 146,802,677 3.1011 -18.65%
2008-10-06 0 6.970 6.970 6.980 6.930 7.800 29,495,022 211,727,786 7.1784 3.645 3.645 3.650 3.624 4.079 56,399,926 3.7540 -12.88%
2008-10-03 0 8.000 8.000 8.040 7.950 8.240 24,588,830 198,964,550 8.0917 4.184 4.184 4.205 4.158 4.309 47,018,382 4.2316 -5.55%
2008-10-02 0 8.470 8.470 8.480 7.740 8.870 23,914,751 199,778,224 8.3538 4.429 4.429 4.435 4.048 4.639 45,729,418 4.3687 6.14%
2008-09-30 0 7.980 7.970 7.980 7.000 8.050 43,660,294 332,970,725 7.6264 4.173 4.168 4.173 3.661 4.210 83,486,541 3.9883 -1.60%
2008-09-29 0 8.110 8.110 8.120 7.910 9.400 46,767,647 389,027,566 8.3183 4.241 4.241 4.246 4.137 4.916 89,428,374 4.3502 -13.72%
2008-09-26 0 9.400 9.390 9.400 8.970 9.800 18,482,030 170,794,348 9.2411 4.916 4.911 4.916 4.691 5.125 35,341,053 4.8327 -2.08%
2008-09-25 0 9.600 9.590 9.600 9.330 9.960 18,491,850 178,518,729 9.6539 5.020 5.015 5.020 4.879 5.209 35,359,831 5.0486 0.00%
2008-09-24 0 9.600 9.600 9.630 9.450 9.900 19,150,550 185,995,986 9.7123 5.020 5.020 5.036 4.942 5.177 36,619,387 5.0792 -1.84%
2008-09-23 0 9.780 9.770 9.780 9.460 10.16 29,000,376 282,208,970 9.7312 5.115 5.109 5.115 4.947 5.313 55,454,072 5.0891 -3.36%
2008-09-22 0 10.12 10.12 10.14 9.540 10.42 58,016,537 573,706,488 9.8887 5.292 5.292 5.303 4.989 5.449 110,938,328 5.1714 4.87%
2008-09-19 0 9.650 9.640 9.650 8.490 9.650 89,095,303 787,618,394 8.8402 5.047 5.041 5.047 4.440 5.047 170,366,665 4.6231 22.15%
2008-09-18 0 7.900 7.900 7.910 7.010 8.480 63,075,331 487,039,899 7.7216 4.131 4.131 4.137 3.666 4.435 120,611,676 4.0381 -4.13%
2008-09-17 0 8.240 8.230 8.240 8.120 9.000 59,787,731 500,895,818 8.3779 4.309 4.304 4.309 4.246 4.707 114,325,178 4.3813 -6.36%
2008-09-16 0 8.800 8.790 8.800 8.400 9.450 101,099,696 911,510,372 9.0160 4.602 4.597 4.602 4.393 4.942 193,321,281 4.7150 -12.70%
2008-09-12 0 10.08 10.08 10.12 9.760 10.46 26,508,749 267,529,938 10.092 5.271 5.271 5.292 5.104 5.470 50,689,621 5.2778 -1.37%
2008-09-11 0 10.22 10.20 10.22 9.670 10.60 46,337,268 476,802,967 10.290 5.345 5.334 5.345 5.057 5.543 88,605,410 5.3812 -4.84%
2008-09-10 0 10.74 10.72 10.74 10.66 11.20 28,748,861 315,360,322 10.969 5.617 5.606 5.617 5.575 5.857 54,973,129 5.7366 -5.62%
2008-09-09 0 11.38 11.38 11.40 11.36 11.92 27,740,697 325,184,684 11.722 5.951 5.951 5.962 5.941 6.234 53,045,333 6.1303 -4.85%
2008-09-08 0 11.96 11.94 11.96 11.58 12.40 29,588,642 356,315,525 12.042 6.255 6.244 6.255 6.056 6.485 56,578,945 6.2977 3.82%
2008-09-05 0 11.52 11.50 11.52 11.12 11.52 35,009,227 397,889,373 11.365 6.025 6.014 6.025 5.815 6.025 66,944,104 5.9436 -1.54%
2008-09-04 0 11.70 11.70 11.72 11.60 12.30 20,224,229 239,724,725 11.853 6.119 6.119 6.129 6.066 6.432 38,672,459 6.1988 -2.82%
2008-09-03 0 12.04 12.04 12.06 12.00 12.68 20,610,048 250,182,627 12.139 6.296 6.296 6.307 6.276 6.631 39,410,216 6.3482 -5.35%
2008-09-02 0 12.72 12.70 12.72 12.58 13.18 17,287,840 220,830,007 12.774 6.652 6.642 6.652 6.579 6.893 33,057,541 6.6802 -1.24%
2008-09-01 0 12.88 12.88 12.94 12.80 13.28 13,343,579 173,629,855 13.012 6.736 6.736 6.767 6.694 6.945 25,515,386 6.8049 -2.72%
2008-08-29 0 13.24 13.24 13.26 13.10 13.60 20,966,615 279,216,856 13.317 6.924 6.924 6.934 6.851 7.112 40,092,038 6.9644 1.85%
2008-08-28 0 13.00 13.00 13.04 12.90 13.48 27,794,174 365,638,842 13.155 6.799 6.799 6.819 6.746 7.050 53,147,591 6.8797 -1.37%
2008-08-27 0 13.18 13.16 13.18 12.54 13.18 19,095,740 246,869,167 12.928 6.893 6.882 6.893 6.558 6.893 36,514,580 6.7608 6.29%
2008-08-26 0 12.40 12.38 12.40 12.18 12.60 17,093,692 211,711,422 12.385 6.485 6.474 6.485 6.370 6.589 32,686,294 6.4771 -2.05%
2008-08-25 0 12.66 12.62 12.66 12.20 12.68 20,341,647 254,832,409 12.528 6.621 6.600 6.621 6.380 6.631 38,896,984 6.5515 6.39%
2008-08-21 0 11.90 11.88 11.90 11.72 12.58 25,171,924 305,148,201 12.123 6.223 6.213 6.223 6.129 6.579 48,133,365 6.3396 -2.46%
2008-08-20 0 12.20 12.18 12.20 11.30 12.20 23,744,470 281,500,811 11.855 6.380 6.370 6.380 5.909 6.380 45,403,810 6.1999 7.58%
2008-08-19 0 11.34 11.34 11.36 11.28 11.86 30,444,280 349,337,373 11.475 5.930 5.930 5.941 5.899 6.202 58,215,083 6.0008 -5.03%
2008-08-18 0 11.94 11.94 11.96 11.62 12.52 27,468,625 327,968,830 11.940 6.244 6.244 6.255 6.077 6.547 52,525,081 6.2440 -4.33%
2008-08-15 0 12.48 12.38 12.48 12.26 12.52 24,587,573 304,315,906 12.377 6.527 6.474 6.527 6.412 6.547 47,015,978 6.4726 0.48%
2008-08-14 0 12.42 12.42 12.44 11.94 12.50 22,396,766 274,228,186 12.244 6.495 6.495 6.506 6.244 6.537 42,826,751 6.4032 4.55%
2008-08-13 0 11.88 11.88 11.90 11.88 12.38 20,200,662 244,001,511 12.079 6.213 6.213 6.223 6.213 6.474 38,627,395 6.3168 -1.49%
2008-08-12 0 12.06 12.06 12.08 12.02 12.74 22,292,542 274,924,808 12.333 6.307 6.307 6.317 6.286 6.663 42,627,455 6.4495 -1.15%
2008-08-11 0 12.20 12.20 12.22 12.04 12.70 34,246,231 421,669,609 12.313 6.380 6.380 6.391 6.296 6.642 65,485,115 6.4392 0.66%
2008-08-08 0 12.12 12.12 12.16 12.08 12.90 24,357,575 303,107,557 12.444 6.338 6.338 6.359 6.317 6.746 46,576,180 6.5078 -2.26%
2008-08-07 0 12.40 12.40 12.42 12.32 13.18 33,259,319 417,542,468 12.554 6.485 6.485 6.495 6.443 6.893 63,597,957 6.5653 -1.59%
2008-08-05 0 12.60 12.60 12.62 12.36 13.02 41,720,690 529,910,061 12.701 6.589 6.589 6.600 6.464 6.809 79,777,660 6.6423 -6.94%
2008-08-04 0 13.54 13.50 13.54 13.32 13.80 19,938,232 268,585,314 13.471 7.081 7.060 7.081 6.966 7.217 38,125,580 7.0448 -2.03%
2008-08-01 0 13.82 13.82 13.84 13.28 13.96 28,955,500 392,371,860 13.551 7.227 7.227 7.238 6.945 7.301 55,368,261 7.0866 -1.99%
2008-07-31 0 14.10 14.08 14.10 13.88 14.30 29,006,203 407,698,481 14.056 7.374 7.363 7.374 7.259 7.478 55,465,214 7.3505 1.73%
2008-07-30 0 13.86 13.86 13.88 13.72 14.14 22,314,214 311,618,178 13.965 7.248 7.248 7.259 7.175 7.395 42,668,896 7.3032 2.06%
2008-07-29 0 13.58 13.56 13.58 13.46 13.82 18,681,000 253,598,620 13.575 7.102 7.091 7.102 7.039 7.227 35,721,520 7.0993 -3.00%
2008-07-28 0 14.00 13.98 14.00 13.84 14.40 15,758,881 221,818,540 14.076 7.321 7.311 7.321 7.238 7.531 30,133,889 7.3611 0.29%
2008-07-25 0 13.96 13.92 13.96 13.56 14.12 26,220,510 362,185,685 13.813 7.301 7.280 7.301 7.091 7.384 50,138,455 7.2237 -3.46%
2008-07-24 0 14.46 14.46 14.50 14.40 15.26 49,467,719 730,271,789 14.763 7.562 7.562 7.583 7.531 7.980 94,591,410 7.7203 -3.60%
2008-07-23 0 15.00 14.94 15.00 14.62 15.02 25,037,707 373,139,247 14.903 7.844 7.813 7.844 7.646 7.855 47,876,717 7.7938 3.45%
2008-07-22 0 14.50 14.48 14.50 14.20 14.80 17,929,943 260,672,784 14.538 7.583 7.572 7.583 7.426 7.740 34,285,361 7.6030 0.83%
2008-07-21 0 14.38 14.38 14.40 14.10 14.70 26,316,842 381,718,887 14.505 7.520 7.520 7.531 7.374 7.688 50,322,660 7.5854 2.57%
2008-07-18 0 14.02 14.00 14.02 13.38 14.52 38,326,528 530,780,694 13.849 7.332 7.321 7.332 6.997 7.593 73,287,396 7.2425 0.14%
2008-07-17 0 14.00 13.98 14.00 13.92 14.44 33,690,650 474,286,684 14.078 7.321 7.311 7.321 7.280 7.552 64,422,742 7.3621 2.94%
2008-07-16 0 13.60 13.58 13.60 13.34 13.82 16,344,054 223,091,349 13.650 7.112 7.102 7.112 6.976 7.227 31,252,848 7.1383 -0.58%
2008-07-15 0 13.68 13.68 13.72 13.58 14.10 21,100,882 290,910,234 13.787 7.154 7.154 7.175 7.102 7.374 40,348,781 7.2099 -4.74%
2008-07-14 0 14.36 14.36 14.42 14.30 14.72 17,823,763 257,726,049 14.460 7.510 7.510 7.541 7.478 7.698 34,082,325 7.5619 0.00%
2008-07-11 0 14.36 14.32 14.36 13.84 14.50 16,159,427 231,345,422 14.316 7.510 7.489 7.510 7.238 7.583 30,899,807 7.4870 3.76%
2008-07-10 0 13.84 13.84 13.86 13.00 14.20 23,914,934 330,685,219 13.828 7.238 7.238 7.248 6.799 7.426 45,729,768 7.2313 2.52%
2008-07-09 0 13.50 13.50 13.52 13.20 13.58 25,073,619 337,171,052 13.447 7.060 7.060 7.070 6.903 7.102 47,945,388 7.0324 4.33%
2008-07-08 0 12.94 12.94 12.96 12.80 13.34 26,744,639 347,329,313 12.987 6.767 6.767 6.778 6.694 6.976 51,140,687 6.7916 -4.01%
2008-07-07 0 13.48 13.42 13.48 12.48 13.48 34,897,825 452,361,441 12.962 7.050 7.018 7.050 6.527 7.050 66,731,083 6.7789 7.84%
2008-07-04 0 12.50 12.50 12.54 12.38 12.86 30,205,361 380,720,047 12.604 6.537 6.537 6.558 6.474 6.725 57,758,226 6.5916 -2.04%
2008-07-03 0 12.76 12.76 12.78 12.50 13.16 44,517,575 568,659,740 12.774 6.673 6.673 6.683 6.537 6.882 85,125,821 6.6802 -4.78%
2008-07-02 0 13.40 13.40 13.42 13.14 13.76 23,502,749 314,281,770 13.372 7.008 7.008 7.018 6.872 7.196 44,941,594 6.9931 -1.76%
2008-06-30 0 13.64 13.62 13.64 13.30 13.66 23,207,572 313,448,666 13.506 7.133 7.123 7.133 6.955 7.144 44,377,162 7.0633 2.10%
2008-06-27 0 13.36 13.36 13.38 13.22 13.54 25,987,496 348,035,915 13.392 6.987 6.987 6.997 6.914 7.081 49,692,889 7.0037 -3.47%
2008-06-26 0 13.84 13.84 13.86 13.84 14.30 23,204,409 326,264,243 14.060 7.238 7.238 7.248 7.238 7.478 44,371,113 7.3531 -0.57%
2008-06-25 0 13.92 13.90 13.92 13.84 14.96 30,507,193 429,202,407 14.069 7.280 7.269 7.280 7.238 7.824 58,335,384 7.3575 1.61%
2008-06-24 0 13.70 13.70 13.72 13.66 14.22 30,861,333 425,477,852 13.787 7.165 7.165 7.175 7.144 7.437 59,012,565 7.2100 -2.14%
2008-06-23 0 14.00 14.00 14.02 13.86 14.18 33,030,398 462,382,595 13.999 7.321 7.321 7.332 7.248 7.416 63,160,218 7.3208 -2.64%
2008-06-20 0 14.38 14.28 14.38 13.88 14.70 68,263,088 975,156,214 14.285 7.520 7.468 7.520 7.259 7.688 130,531,625 7.4707 -3.75%
2008-06-19 0 14.94 14.92 14.94 14.76 15.06 23,303,954 348,459,749 14.953 7.813 7.803 7.813 7.719 7.876 44,561,462 7.8198 -1.71%
2008-06-18 0 15.20 15.20 15.22 14.40 15.50 38,217,089 578,356,274 15.133 7.949 7.949 7.959 7.531 8.106 73,078,129 7.9142 1.20%
2008-06-17 0 15.02 15.00 15.02 14.80 15.26 22,625,511 341,276,297 15.084 7.855 7.844 7.855 7.740 7.980 43,264,153 7.8882 1.35%
2008-06-16 0 14.82 14.80 14.82 14.66 15.22 28,650,757 428,135,984 14.943 7.750 7.740 7.750 7.667 7.959 54,785,536 7.8148 2.63%
2008-06-13 0 14.44 14.42 14.44 14.26 14.90 31,605,685 458,810,773 14.517 7.552 7.541 7.552 7.457 7.792 60,435,904 7.5917 -2.70%
2008-06-12 0 14.84 14.84 14.86 14.32 14.90 31,296,730 457,142,280 14.607 7.761 7.761 7.771 7.489 7.792 59,845,125 7.6388 -0.67%
2008-06-11 0 14.94 14.94 14.96 14.78 15.38 32,595,460 492,132,666 15.098 7.813 7.813 7.824 7.729 8.043 62,328,536 7.8958 -0.27%
2008-06-10 0 14.98 14.98 15.04 14.88 15.70 53,208,967 801,509,284 15.063 7.834 7.834 7.865 7.782 8.211 101,745,367 7.8776 -5.90%
2008-06-06 0 15.92 15.90 15.94 15.80 16.30 36,136,972 578,997,945 16.022 8.326 8.315 8.336 8.263 8.524 69,100,561 8.3791 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 8.231 8.211 8.231 8.106 8.535 173,339,868 8.2564 -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 8.524 8.514 8.524 8.451 9.152 176,150,842 8.5900 -6.11%
2008-06-03 0 17.36 17.34 17.36 17.10 17.90 22,723,858 396,111,252 17.432 9.079 9.068 9.079 8.943 9.361 43,452,211 9.1160 -2.47%
2008-06-02 0 17.80 17.80 17.88 17.20 18.08 29,406,904 522,989,253 17.785 9.309 9.309 9.351 8.995 9.455 56,231,429 9.3007 1.71%
2008-05-30 0 17.50 17.28 17.50 17.00 17.50 41,216,097 713,142,604 17.303 9.152 9.037 9.152 8.890 9.152 78,812,785 9.0486 2.22%
2008-05-29 0 17.12 17.04 17.12 16.96 17.40 23,450,131 401,899,726 17.138 8.953 8.911 8.953 8.869 9.100 44,840,979 8.9628 0.47%
2008-05-28 0 17.04 17.04 17.06 16.90 17.22 17,884,331 305,028,634 17.056 8.911 8.911 8.922 8.838 9.005 34,198,142 8.9195 -0.47%
2008-05-27 0 17.12 17.12 17.14 16.90 17.58 29,673,612 511,271,202 17.230 8.953 8.953 8.964 8.838 9.194 56,741,424 9.0105 0.82%
2008-05-26 0 16.98 16.96 16.98 16.86 17.56 42,223,939 722,311,057 17.107 8.880 8.869 8.880 8.817 9.183 80,739,965 8.9461 -5.98%
2008-05-23 0 18.06 18.02 18.04 17.52 18.22 32,890,562 590,067,624 17.940 9.445 9.424 9.434 9.162 9.528 62,892,826 9.3821 -0.99%
2008-05-22 0 18.24 18.24 18.26 17.86 18.44 47,028,850 854,935,143 18.179 9.539 9.539 9.549 9.340 9.643 89,927,842 9.5069 -0.22%
2008-05-21 0 18.28 18.16 18.18 16.90 18.48 43,968,382 794,190,669 18.063 9.560 9.497 9.507 8.838 9.664 84,075,662 9.4461 2.81%
2008-05-20 0 17.78 17.78 17.80 17.46 18.28 43,712,053 777,287,048 17.782 9.298 9.298 9.309 9.131 9.560 83,585,514 9.2993 -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 9.424 9.424 9.434 9.005 9.581 133,412,381 9.3968 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 8.948 8.948 8.968 8.666 9.021 124,777,695 8.8927 5.01%
2008-05-15 0 16.36 16.30 16.36 16.02 16.70 28,513,968 465,614,978 16.329 8.521 8.489 8.521 8.343 8.698 54,748,812 8.5046 0.12%
2008-05-14 0 16.34 16.30 16.34 16.04 16.50 26,652,094 431,790,656 16.201 8.510 8.489 8.510 8.354 8.593 51,173,883 8.4377 0.62%
2008-05-13 0 16.24 16.24 16.26 15.42 16.48 54,736,554 878,418,957 16.048 8.458 8.458 8.468 8.031 8.583 105,098,009 8.3581 5.45%
2008-05-09 0 15.40 15.38 15.40 15.32 16.00 38,821,749 605,034,401 15.585 8.021 8.010 8.021 7.979 8.333 74,540,472 8.1169 -1.79%
2008-05-08 0 15.68 15.68 15.70 15.40 15.98 35,241,910 552,500,637 15.677 8.166 8.166 8.177 8.021 8.323 67,666,930 8.1650 -2.24%
2008-05-07 0 16.04 16.04 16.06 15.82 17.22 51,027,261 831,502,938 16.295 8.354 8.354 8.364 8.239 8.968 97,975,908 8.4868 -4.18%
2008-05-06 0 16.74 16.74 16.76 16.50 16.80 26,322,875 439,051,489 16.679 8.718 8.718 8.729 8.593 8.750 50,541,760 8.6869 0.00%
2008-05-05 0 16.74 16.74 16.76 16.70 16.98 21,979,364 368,633,986 16.772 8.718 8.718 8.729 8.698 8.843 42,201,915 8.7350 0.12%
2008-05-02 0 16.72 16.72 16.76 16.54 17.08 33,476,697 560,084,719 16.731 8.708 8.708 8.729 8.614 8.896 64,277,598 8.7135 1.33%
2008-04-30 0 16.50 16.48 16.50 16.20 17.08 60,100,135 989,459,038 16.464 8.593 8.583 8.593 8.437 8.896 115,396,460 8.5744 -3.06%
2008-04-29 0 17.02 17.04 17.06 16.88 18.00 47,244,266 810,556,445 17.157 8.864 8.875 8.885 8.791 9.375 90,712,293 8.9355 -1.28%
2008-04-28 0 17.24 17.24 17.26 17.14 17.90 28,367,433 492,474,385 17.361 8.979 8.979 8.989 8.927 9.323 54,467,454 9.0416 -2.38%
2008-04-25 0 17.66 17.70 17.72 17.32 18.48 33,465,857 595,400,944 17.791 9.198 9.218 9.229 9.021 9.625 64,256,785 9.2660 -3.07%
2008-04-24 0 18.22 18.08 18.10 18.00 18.58 52,154,647 952,147,694 18.256 9.489 9.416 9.427 9.375 9.677 100,140,568 9.5081 4.00%
2008-04-23 0 17.52 17.50 17.52 17.04 17.80 32,748,215 573,501,413 17.512 9.125 9.114 9.125 8.875 9.270 62,878,862 9.1207 2.82%
2008-04-22 0 17.04 16.98 17.00 16.10 17.20 32,294,210 540,510,464 16.737 8.875 8.843 8.854 8.385 8.958 62,007,140 8.7169 3.90%
2008-04-21 0 16.40 16.34 16.36 16.26 16.68 27,595,136 452,980,389 16.415 8.541 8.510 8.521 8.468 8.687 52,984,590 8.5493 1.61%
2008-04-18 0 16.14 16.10 16.14 15.78 16.42 28,598,065 460,249,055 16.094 8.406 8.385 8.406 8.218 8.552 54,910,284 8.3818 -0.98%
2008-04-17 0 16.30 16.30 16.32 16.04 16.56 51,212,082 834,229,949 16.290 8.489 8.489 8.500 8.354 8.625 98,330,777 8.4839 4.49%
2008-04-16 0 15.60 15.60 15.64 15.44 15.98 30,353,646 479,123,515 15.785 8.125 8.125 8.146 8.041 8.323 58,281,122 8.2209 0.78%
2008-04-15 0 15.48 15.44 15.48 14.88 15.74 30,724,084 468,910,722 15.262 8.062 8.041 8.062 7.750 8.198 58,992,389 7.9487 0.26%
2008-04-14 0 15.44 15.42 15.50 15.26 16.06 44,687,480 702,830,580 15.728 8.041 8.031 8.073 7.948 8.364 85,803,085 8.1912 -3.14%
2008-04-11 0 15.94 15.92 15.94 15.60 16.10 52,058,714 825,467,037 15.856 8.302 8.291 8.302 8.125 8.385 99,956,370 8.2583 5.15%
2008-04-10 0 15.16 15.16 15.20 14.16 15.48 42,835,732 636,142,386 14.851 7.896 7.896 7.916 7.375 8.062 82,247,599 7.7345 0.80%
2008-04-09 0 15.04 15.02 15.08 14.86 15.94 48,946,469 750,635,597 15.336 7.833 7.823 7.854 7.739 8.302 93,980,642 7.9871 1.35%
2008-04-08 0 14.84 14.80 14.82 14.70 16.00 38,560,980 595,918,328 15.454 7.729 7.708 7.718 7.656 8.333 74,039,777 8.0486 -5.36%
2008-04-07 0 15.68 15.68 15.70 15.00 15.72 34,568,309 535,307,085 15.485 8.166 8.166 8.177 7.812 8.187 66,373,569 8.0651 5.23%
2008-04-03 0 14.90 14.92 14.94 14.42 14.96 33,816,032 495,084,716 14.641 7.760 7.771 7.781 7.510 7.791 64,929,145 7.6250 2.48%
2008-04-02 0 14.54 14.62 14.64 14.24 14.66 55,093,174 798,311,898 14.490 7.573 7.614 7.625 7.416 7.635 105,782,745 7.5467 6.60%
2008-04-01 0 13.64 13.64 13.66 13.40 14.14 26,199,175 361,810,599 13.810 7.104 7.104 7.114 6.979 7.364 50,304,247 7.1924 0.59%
2008-03-31 0 13.56 13.56 13.58 13.36 14.08 62,351,899 851,878,156 13.662 7.062 7.062 7.073 6.958 7.333 119,720,004 7.1156 0.00%
2008-03-28 0 13.56 13.54 13.58 12.88 13.86 66,032,729 885,660,413 13.412 7.062 7.052 7.073 6.708 7.218 126,787,455 6.9854 8.31%
2008-03-27 0 12.52 12.54 12.58 11.84 13.08 32,967,948 412,379,386 12.508 6.521 6.531 6.552 6.166 6.812 63,300,764 6.5146 -0.63%
2008-03-26 0 12.60 12.58 12.60 12.52 13.00 29,705,035 379,370,640 12.771 6.562 6.552 6.562 6.521 6.771 57,035,743 6.6515 0.80%
2008-03-25 0 12.50 12.46 12.50 11.80 12.74 49,096,916 604,282,163 12.308 6.510 6.489 6.510 6.146 6.635 94,269,510 6.4102 9.08%
2008-03-20 0 11.46 11.58 11.60 11.38 12.30 73,093,454 855,419,703 11.703 5.969 6.031 6.041 5.927 6.406 140,344,541 6.0951 -10.61%
2008-03-19 0 12.82 12.80 12.82 12.30 14.20 56,222,672 732,122,740 13.022 6.677 6.666 6.677 6.406 7.396 107,951,460 6.7820 0.00%
2008-03-18 0 12.82 12.86 12.88 11.44 13.50 57,375,224 702,482,770 12.244 6.677 6.698 6.708 5.958 7.031 110,164,440 6.3767 -1.38%
2008-03-17 0 13.00 13.04 13.08 12.60 14.12 54,923,162 726,008,355 13.219 6.771 6.791 6.812 6.562 7.354 105,456,310 6.8844 -8.19%
2008-03-14 0 14.16 14.10 14.14 13.96 14.70 35,544,981 506,670,280 14.254 7.375 7.343 7.364 7.271 7.656 68,248,848 7.4239 0.85%
2008-03-13 0 14.04 14.04 14.14 14.00 15.18 40,048,517 582,062,560 14.534 7.312 7.312 7.364 7.291 7.906 76,895,952 7.5695 -5.90%
2008-03-12 0 14.92 14.98 15.00 14.88 15.88 51,607,608 787,413,156 15.258 7.771 7.802 7.812 7.750 8.271 99,090,214 7.9464 3.18%
2008-03-11 0 14.46 14.44 14.46 13.82 14.50 29,669,945 420,863,834 14.185 7.531 7.521 7.531 7.198 7.552 56,968,368 7.3877 -0.14%
2008-03-10 0 14.48 14.46 14.48 13.82 14.58 28,586,138 402,985,477 14.097 7.541 7.531 7.541 7.198 7.593 54,887,383 7.3420 -0.28%
2008-03-07 0 14.52 14.50 14.54 14.38 15.02 49,835,442 733,051,471 14.709 7.562 7.552 7.573 7.489 7.823 95,687,532 7.6609 -4.60%
2008-03-06 0 15.22 15.14 15.16 14.86 15.42 35,259,345 536,510,437 15.216 7.927 7.885 7.896 7.739 8.031 67,700,407 7.9248 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 7.760 7.739 7.760 7.666 8.156 139,512,924 7.8505 -6.05%
2008-03-04 0 15.86 15.86 15.90 15.52 17.12 48,953,560 792,557,251 16.190 8.260 8.260 8.281 8.083 8.916 93,994,257 8.4320 -6.15%
2008-03-03 0 16.90 16.84 16.86 16.82 17.18 28,860,362 490,075,088 16.981 8.802 8.771 8.781 8.760 8.948 55,413,912 8.8439 -4.30%
2008-02-29 0 17.66 17.66 17.74 17.50 17.86 22,405,126 396,094,436 17.679 9.198 9.198 9.239 9.114 9.302 43,019,408 9.2073 -1.01%
2008-02-28 0 17.84 17.84 17.90 17.52 18.12 24,736,316 442,775,893 17.900 9.291 9.291 9.323 9.125 9.437 47,495,456 9.3225 0.34%
2008-02-27 0 17.78 17.76 17.78 17.04 17.78 26,522,727 466,197,723 17.577 9.260 9.250 9.260 8.875 9.260 50,925,490 9.1545 3.98%
2008-02-26 0 17.10 17.06 17.10 16.88 17.40 15,654,868 266,983,847 17.054 8.906 8.885 8.906 8.791 9.062 30,058,441 8.8822 0.47%
2008-02-25 0 17.02 17.00 17.02 16.80 17.40 19,429,216 330,585,064 17.015 8.864 8.854 8.864 8.750 9.062 37,305,453 8.8616 0.83%
2008-02-22 0 16.88 16.86 16.88 16.64 17.26 34,460,905 579,030,169 16.803 8.791 8.781 8.791 8.666 8.989 66,167,346 8.7510 -2.54%
2008-02-21 0 17.32 17.30 17.32 17.18 17.96 31,050,161 542,860,448 17.483 9.021 9.010 9.021 8.948 9.354 59,618,479 9.1056 -2.26%
2008-02-20 0 17.72 17.70 17.72 17.32 18.66 31,581,746 562,148,194 17.800 9.229 9.218 9.229 9.021 9.718 60,639,160 9.2704 -4.22%
2008-02-19 0 18.50 18.48 18.50 18.40 19.00 24,677,064 459,261,458 18.611 9.635 9.625 9.635 9.583 9.895 47,381,688 9.6928 1.09%
2008-02-18 0 18.30 18.30 18.42 18.28 19.20 23,501,392 437,938,286 18.635 9.531 9.531 9.593 9.520 10.000 45,124,315 9.7052 -0.97%
2008-02-15 0 18.48 18.48 18.50 17.44 18.54 37,334,195 673,576,864 18.042 9.625 9.625 9.635 9.083 9.656 71,684,264 9.3964 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 9.354 9.354 9.364 9.052 9.375 115,034,429 9.1730 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 8.916 8.906 8.927 8.635 9.333 121,111,030 8.8826 -2.51%
2008-02-12 0 17.56 17.50 17.54 17.32 18.06 19,967,909 350,491,900 17.553 9.146 9.114 9.135 9.021 9.406 38,339,781 9.1417 0.57%
2008-02-11 0 17.46 17.48 17.50 17.34 18.76 36,933,285 654,089,169 17.710 9.093 9.104 9.114 9.031 9.770 70,914,489 9.2236 -5.83%
2008-02-06 0 18.54 18.54 18.56 17.90 18.60 35,339,423 644,481,677 18.237 9.656 9.656 9.666 9.323 9.687 67,854,162 9.4980 -6.65%
2008-02-05 0 19.86 19.86 19.90 18.98 20.00 20,848,572 408,397,198 19.589 10.34 10.34 10.36 9.885 10.42 40,030,715 10.202 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 10.21 10.19 10.25 9.791 10.34 103,726,688 10.098 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 9.593 9.593 9.604 9.073 9.645 126,482,396 9.4149 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 9.312 9.312 9.323 9.041 9.770 215,941,064 9.3108 -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 10.25 10.25 10.26 10.08 11.20 107,092,190 10.397 -7.39%
2008-01-29 0 21.25 21.20 21.25 21.10 22.00 44,105,237 950,783,284 21.557 11.07 11.04 11.07 10.99 11.46 84,685,138 11.227 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 10.91 10.91 10.94 10.40 11.59 152,732,977 11.079 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 10.78 10.75 10.78 10.34 11.20 123,222,840 10.759 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 9.812 9.750 9.791 9.500 10.16 150,502,405 9.8418 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 9.458 9.385 9.395 9.083 10.05 161,437,463 9.5413 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 9.000 9.021 9.031 8.687 9.895 220,376,882 9.1612 -16.72%
2008-01-21 0 20.75 20.75 20.80 20.30 22.85 40,386,520 881,172,674 21.818 10.81 10.81 10.83 10.57 11.90 77,544,941 11.363 -11.51%
2008-01-18 0 23.45 23.60 23.65 21.30 23.70 42,230,526 940,709,331 22.276 12.21 12.29 12.32 11.09 12.34 81,085,562 11.601 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 11.61 11.61 11.64 11.04 11.72 109,169,813 11.444 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 11.20 11.17 11.20 10.89 12.42 111,627,098 11.447 -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 12.34 12.47 12.50 11.80 13.18 106,347,530 12.324 -6.14%
2008-01-14 0 25.25 25.25 25.35 25.05 26.30 22,741,981 578,981,674 25.459 13.15 13.15 13.20 13.05 13.70 43,666,193 13.259 -3.44%
2008-01-11 0 26.15 26.10 26.15 25.50 26.70 36,875,577 966,103,313 26.199 13.62 13.59 13.62 13.28 13.91 70,803,685 13.645 0.97%
2008-01-10 0 25.90 25.95 26.00 25.30 26.30 31,788,616 824,442,625 25.935 13.49 13.52 13.54 13.18 13.70 61,036,365 13.507 -0.19%
2008-01-09 0 25.95 26.00 26.05 24.50 26.05 34,848,987 879,729,867 25.244 13.52 13.54 13.57 12.76 13.57 66,912,491 13.147 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 13.23 13.23 13.25 13.18 13.70 124,337,127 13.484 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 12.89 12.84 12.86 12.13 13.07 90,529,255 12.831 2.27%
2008-01-04 0 24.20 24.35 24.40 23.00 24.30 29,265,083 694,887,022 23.745 12.60 12.68 12.71 11.98 12.66 56,191,005 12.367 4.31%
2008-01-03 0 23.20 23.15 23.20 23.00 24.20 21,360,090 503,537,437 23.574 12.08 12.06 12.08 11.98 12.60 41,012,866 12.278 -4.72%
2008-01-02 0 24.35 24.35 24.40 24.10 24.60 13,670,042 334,252,027 24.451 12.68 12.68 12.71 12.55 12.81 26,247,436 12.735 -0.61%
2007-12-31 0 24.50 24.45 24.55 24.20 24.60 10,993,378 268,185,122 24.395 12.76 12.73 12.79 12.60 12.81 21,108,054 12.705 1.03%
2007-12-28 0 24.25 24.30 24.35 23.90 25.00 20,758,310 504,096,311 24.284 12.63 12.66 12.68 12.45 13.02 39,857,406 12.647 -1.82%
2007-12-27 0 24.70 24.65 24.70 24.20 24.75 18,989,121 466,006,709 24.541 12.86 12.84 12.86 12.60 12.89 36,460,440 12.781 2.49%
2007-12-24 0 24.10 24.15 24.20 23.30 24.15 15,450,864 369,168,120 23.893 12.55 12.58 12.60 12.13 12.58 29,666,739 12.444 1.05%
2007-12-21 0 23.85 23.70 23.90 23.00 24.40 25,068,273 585,315,791 23.349 12.42 12.34 12.45 11.98 12.71 48,132,836 12.160 1.92%
2007-12-20 0 23.40 23.20 23.25 22.95 23.70 22,467,687 525,263,173 23.379 12.19 12.08 12.11 11.95 12.34 43,139,529 12.176 3.08%
2007-12-19 0 22.70 22.45 22.60 22.15 23.35 32,186,288 730,647,991 22.701 11.82 11.69 11.77 11.54 12.16 61,799,923 11.823 3.42%
2007-12-18 0 21.95 22.05 22.10 20.35 22.30 34,318,769 739,833,055 21.558 11.43 11.48 11.51 10.60 11.61 65,894,435 11.228 1.86%
2007-12-17 0 21.55 21.70 21.75 20.40 22.75 37,395,612 791,532,215 21.166 11.22 11.30 11.33 10.62 11.85 71,802,189 11.024 -4.43%
2007-12-14 0 22.55 22.50 22.55 22.20 23.40 20,113,683 458,186,256 22.780 11.74 11.72 11.74 11.56 12.19 38,619,677 11.864 -3.84%
2007-12-13 0 23.45 23.35 23.40 22.85 24.85 24,973,839 590,783,145 23.656 12.21 12.16 12.19 11.90 12.94 47,951,516 12.320 -4.09%
2007-12-12 0 24.45 24.40 24.45 23.65 24.70 25,806,677 624,472,575 24.198 12.73 12.71 12.73 12.32 12.86 49,550,624 12.603 -2.20%
2007-12-11 0 25.00 24.85 25.00 24.50 25.15 13,035,295 323,803,676 24.841 13.02 12.94 13.02 12.76 13.10 25,028,677 12.937 2.88%
2007-12-10 0 24.30 24.15 24.20 24.20 25.45 20,715,210 517,070,993 24.961 12.66 12.58 12.60 12.60 13.25 39,774,651 13.000 -4.71%
2007-12-07 0 25.50 25.05 25.40 24.70 26.50 27,225,667 695,414,074 25.543 13.28 13.05 13.23 12.86 13.80 52,275,184 13.303 -1.35%
2007-12-06 0 25.85 25.80 25.85 25.60 26.50 36,685,173 953,593,066 25.994 13.46 13.44 13.46 13.33 13.80 70,438,096 13.538 1.57%
2007-12-05 0 25.45 25.45 25.50 23.75 25.55 32,715,439 813,739,245 24.873 13.25 13.25 13.28 12.37 13.31 62,815,930 12.954 6.71%
2007-12-04 0 23.85 23.80 23.85 23.80 24.55 21,878,897 526,656,975 24.071 12.42 12.40 12.42 12.40 12.79 42,009,011 12.537 -2.25%
2007-12-03 0 24.40 24.50 24.55 24.00 25.30 38,498,950 952,570,641 24.743 12.71 12.76 12.79 12.50 13.18 73,920,675 12.886 -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 12.84 12.81 12.84 12.50 12.92 86,643,788 12.691 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 12.21 12.11 12.13 11.98 12.50 108,484,423 12.321 3.08%
2007-11-28 0 22.75 22.75 22.80 22.10 23.00 34,748,868 787,252,547 22.655 11.85 11.85 11.87 11.51 11.98 66,720,255 11.799 3.88%
2007-11-27 0 21.90 21.95 22.00 20.05 22.20 38,621,374 828,379,342 21.449 11.41 11.43 11.46 10.44 11.56 74,155,738 11.171 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 10.78 10.75 10.78 10.42 11.17 92,179,510 10.870 7.03%
2007-11-23 0 19.34 19.36 19.38 19.20 20.00 36,202,142 706,921,588 19.527 10.07 10.08 10.09 10.000 10.42 69,510,643 10.170 1.36%
2007-11-22 0 19.08 19.10 19.14 18.80 19.94 46,126,500 891,243,770 19.322 9.937 9.948 9.968 9.791 10.39 88,566,104 10.063 -4.41%
2007-11-21 0 19.96 20.10 20.15 19.70 21.40 35,495,461 722,987,474 20.368 10.40 10.47 10.49 10.26 11.15 68,153,766 10.608 -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 11.30 11.28 11.30 10.000 11.43 108,461,912 10.480 5.34%
2007-11-19 0 20.60 20.50 20.55 20.55 22.50 34,895,610 739,673,974 21.197 10.73 10.68 10.70 10.70 11.72 67,002,010 11.040 -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 11.51 11.48 11.51 11.38 12.13 123,637,087 11.702 -3.91%
2007-11-15 0 23.00 23.00 23.05 21.70 23.20 41,845,175 938,797,161 22.435 11.98 11.98 12.00 11.30 12.08 80,345,661 11.684 4.07%
2007-11-14 0 22.10 21.95 22.10 21.70 22.30 40,948,604 900,311,636 21.986 11.51 11.43 11.51 11.30 11.61 78,624,182 11.451 4.99%
2007-11-13 0 21.05 21.05 21.15 19.76 21.40 39,784,260 824,548,905 20.726 10.96 10.96 11.02 10.29 11.15 76,388,560 10.794 -2.32%
2007-11-12 0 21.55 21.50 21.60 21.30 22.50 34,706,609 756,645,016 21.801 11.22 11.20 11.25 11.09 11.72 66,639,115 11.354 -6.30%
2007-11-09 0 23.00 22.85 22.90 22.20 23.80 31,492,431 727,441,234 23.099 11.98 11.90 11.93 11.56 12.40 60,467,669 12.030 1.10%
2007-11-08 0 22.75 22.75 22.80 22.65 23.85 35,222,769 818,753,401 23.245 11.85 11.85 11.87 11.80 12.42 67,630,178 12.106 -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 12.73 12.71 12.76 12.50 13.02 85,118,966 12.768 3.16%
2007-11-06 0 23.70 23.70 23.80 21.90 24.20 30,731,657 707,901,783 23.035 12.34 12.34 12.40 11.41 12.60 59,006,929 11.997 1.28%
2007-11-05 0 23.40 23.40 23.65 22.75 24.90 37,014,039 874,887,462 23.637 12.19 12.19 12.32 11.85 12.97 71,069,542 12.310 -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 12.84 12.76 12.79 12.50 13.02 82,929,681 12.865 -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 13.28 13.28 13.33 13.12 14.17 78,899,524 13.558 -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 13.46 13.41 13.46 13.15 13.75 90,161,294 13.381 -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 13.93 13.93 13.96 13.57 14.32 83,397,614 14.102 -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 14.04 14.01 14.04 13.33 14.06 80,941,307 13.646 6.31%
2007-10-26 0 25.35 25.20 25.40 24.80 25.75 18,462,559 465,544,618 25.216 13.20 13.12 13.23 12.92 13.41 35,449,404 13.133 0.80%
2007-10-25 0 25.15 25.05 25.20 24.35 25.90 34,308,728 861,965,154 25.124 13.10 13.05 13.12 12.68 13.49 65,875,156 13.085 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 13.02 13.02 13.07 12.76 13.91 88,141,849 13.182 -1.57%
2007-10-23 0 25.40 25.40 25.65 23.85 25.90 31,941,189 809,517,464 25.344 13.23 13.23 13.36 12.42 13.49 61,329,315 13.200 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 12.94 12.94 12.97 12.81 13.75 123,545,411 13.374 -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 14.27 14.24 14.27 13.80 14.97 74,298,804 14.345 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 14.24 14.35 14.37 12.92 14.37 74,519,410 13.779 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 14.14 14.14 14.17 13.78 14.82 82,986,208 14.419 -3.89%
2007-10-15 0 28.25 28.00 28.10 26.95 28.60 34,174,879 952,530,411 27.872 14.71 14.58 14.63 14.04 14.90 65,618,156 14.516 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 14.37 14.35 14.37 14.06 14.82 151,231,915 14.430 -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 15.00 14.82 14.84 13.44 15.36 174,674,152 14.120 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 13.07 13.05 13.10 12.76 13.36 116,606,229 13.034 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 12.50 12.47 12.50 11.85 12.73 86,650,258 12.346 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 12.16 12.16 12.22 12.04 13.18 86,366,446 12.645 -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 12.32 12.29 12.32 11.59 12.40 92,373,303 12.008 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 11.28 11.26 11.28 10.63 11.91 123,892,690 11.210 -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 11.91 11.83 11.91 11.31 13.15 152,260,048 12.304 -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 13.05 13.02 13.05 12.45 13.59 114,182,598 13.086 8.87%
2007-09-28 0 23.10 23.05 23.10 21.60 23.40 30,577,500 692,060,480 22.633 11.98 11.96 11.98 11.21 12.14 58,943,307 11.741 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 11.41 11.46 11.52 11.26 11.78 116,127,424 11.506 3.29%
2007-09-25 0 21.30 21.25 21.30 20.55 21.90 36,336,616 772,266,985 21.253 11.05 11.02 11.05 10.66 11.36 70,044,978 11.025 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 10.97 10.92 10.97 10.21 11.00 104,935,569 10.628 8.68%
2007-09-21 0 19.46 19.48 19.50 19.06 20.45 49,576,400 966,457,058 19.494 10.10 10.11 10.12 9.888 10.61 95,566,903 10.113 -1.32%
2007-09-20 0 19.72 19.72 19.74 19.56 19.96 43,013,714 849,999,446 19.761 10.23 10.23 10.24 10.15 10.35 82,916,215 10.251 -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 10.33 10.34 10.35 9.856 10.36 113,969,452 10.143 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 9.607 9.618 9.628 9.130 9.628 143,979,689 9.3827 6.56%
2007-09-17 0 17.38 17.36 17.38 16.90 17.72 47,649,945 826,223,928 17.339 9.016 9.006 9.016 8.767 9.192 91,853,335 8.9950 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 8.777 8.777 8.798 8.290 8.892 160,029,513 8.6117 6.42%
2007-09-13 0 15.90 15.88 15.90 15.64 16.12 28,147,274 447,750,633 15.907 8.248 8.238 8.248 8.113 8.362 54,258,635 8.2522 0.63%
2007-09-12 0 15.80 15.78 15.84 15.62 16.12 38,722,694 613,600,022 15.846 8.196 8.186 8.217 8.103 8.362 74,644,548 8.2203 1.41%
2007-09-11 0 15.58 15.58 15.60 15.34 15.70 42,084,911 653,418,802 15.526 8.082 8.082 8.093 7.958 8.145 81,125,790 8.0544 1.70%
2007-09-10 0 15.32 15.32 15.34 14.76 15.60 56,248,974 856,462,857 15.226 7.947 7.947 7.958 7.657 8.093 108,429,419 7.8988 2.68%
2007-09-07 0 14.92 14.88 14.90 14.88 15.48 36,055,600 547,063,640 15.173 7.740 7.719 7.730 7.719 8.030 69,503,272 7.8710 -1.84%
2007-09-06 0 15.20 15.20 15.22 15.00 15.58 30,147,500 460,142,762 15.263 7.885 7.885 7.896 7.781 8.082 58,114,410 7.9179 -2.06%
2007-09-05 0 15.52 15.44 15.52 15.12 15.72 62,910,476 971,669,875 15.445 8.051 8.010 8.051 7.844 8.155 121,270,592 8.0124 4.16%
2007-09-04 0 14.90 14.86 14.90 14.88 15.44 27,544,388 418,130,762 15.180 7.730 7.709 7.730 7.719 8.010 53,096,470 7.8749 -1.19%
2007-09-03 0 15.08 15.10 15.14 14.82 15.50 27,544,931 418,311,920 15.187 7.823 7.833 7.854 7.688 8.041 53,097,517 7.8782 -1.82%
2007-08-31 0 15.36 15.38 15.40 14.38 15.40 51,314,650 770,800,290 15.021 7.968 7.979 7.989 7.460 7.989 98,917,674 7.7923 3.23%
2007-08-30 0 14.88 14.86 14.88 14.64 15.08 36,587,803 544,862,333 14.892 7.719 7.709 7.719 7.595 7.823 70,529,184 7.7253 3.48%
2007-08-29 0 14.38 14.34 14.40 13.70 14.48 41,747,400 589,671,409 14.125 7.460 7.439 7.470 7.107 7.512 80,475,180 7.3274 -2.71%
2007-08-28 0 14.78 14.76 14.78 14.42 15.02 46,234,110 685,058,802 14.817 7.667 7.657 7.667 7.481 7.792 89,124,073 7.6866 -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 7.709 7.709 7.719 7.553 7.781 134,889,477 7.6671 4.80%
2007-08-24 0 14.18 14.14 14.20 13.58 14.22 45,657,115 635,903,504 13.928 7.356 7.335 7.366 7.045 7.377 88,011,818 7.2252 -0.42%
2007-08-23 0 14.24 14.22 14.24 13.92 14.70 66,916,066 956,542,024 14.295 7.387 7.377 7.387 7.221 7.626 128,992,045 7.4155 3.34%
2007-08-22 0 13.78 13.74 13.78 13.38 13.88 39,048,400 533,495,268 13.662 7.149 7.128 7.149 6.941 7.200 75,272,401 7.0875 3.45%
2007-08-21 0 13.32 13.32 13.34 13.06 13.58 70,868,000 948,430,320 13.383 6.910 6.910 6.920 6.775 7.045 136,610,066 6.9426 4.72%
2007-08-20 0 12.72 12.68 12.70 12.22 12.92 73,991,753 931,945,705 12.595 6.599 6.578 6.588 6.339 6.702 142,631,629 6.5339 10.42%
2007-08-17 0 11.52 11.54 11.56 10.18 12.10 85,461,000 946,194,630 11.072 5.976 5.987 5.997 5.281 6.277 164,740,544 5.7435 -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 6.225 6.215 6.225 6.121 6.848 181,167,178 6.3219 -10.45%
2007-08-15 0 13.40 13.38 13.40 13.32 13.90 23,446,912 317,856,992 13.556 6.951 6.941 6.951 6.910 7.211 45,197,892 7.0326 -4.15%
2007-08-14 0 13.98 13.94 14.00 13.70 14.10 14,311,400 199,468,120 13.938 7.252 7.232 7.263 7.107 7.315 27,587,646 7.2303 1.60%
2007-08-13 0 13.76 13.76 13.80 13.68 14.20 27,930,727 388,701,002 13.917 7.138 7.138 7.159 7.097 7.366 53,841,204 7.2194 0.44%
2007-08-10 0 13.70 13.70 13.76 13.40 13.94 28,092,000 383,631,472 13.656 7.107 7.107 7.138 6.951 7.232 54,152,085 7.0843 -3.52%
2007-08-09 0 14.20 14.20 14.28 14.04 14.72 33,599,000 484,967,480 14.434 7.366 7.366 7.408 7.283 7.636 64,767,760 7.4878 0.00%
2007-08-08 0 14.20 14.18 14.20 13.36 14.62 61,254,000 865,772,760 14.134 7.366 7.356 7.366 6.931 7.584 118,077,454 7.3322 6.61%
2007-08-07 0 13.32 13.30 13.34 13.12 13.52 43,264,500 577,087,159 13.339 6.910 6.900 6.920 6.806 7.014 83,399,647 6.9195 2.94%
2007-08-06 0 12.94 12.84 12.94 12.62 13.30 35,637,500 462,797,790 12.986 6.713 6.661 6.713 6.547 6.900 68,697,314 6.7368 -6.23%
2007-08-03 0 13.80 13.82 13.86 13.36 14.06 17,933,923 246,232,061 13.730 7.159 7.169 7.190 6.931 7.294 34,570,672 7.1226 -0.29%
2007-08-02 0 13.84 13.80 13.84 13.06 14.60 31,722,100 435,503,732 13.729 7.180 7.159 7.180 6.775 7.574 61,149,718 7.1219 -2.67%
2007-08-01 0 14.22 14.22 14.24 14.00 14.60 37,175,800 530,500,288 14.270 7.377 7.377 7.387 7.263 7.574 71,662,647 7.4027 -4.05%
2007-07-31 0 14.82 14.82 14.86 14.54 14.92 38,596,443 567,743,446 14.710 7.688 7.688 7.709 7.543 7.740 74,401,177 7.6308 0.82%
2007-07-30 0 14.70 14.70 14.74 14.04 14.86 30,895,340 445,934,038 14.434 7.626 7.626 7.647 7.283 7.709 59,555,998 7.4876 1.66%
2007-07-27 0 14.46 14.42 14.44 13.90 14.62 48,415,924 696,618,048 14.388 7.501 7.481 7.491 7.211 7.584 93,329,889 7.4640 -3.60%
2007-07-26 0 15.00 15.00 15.02 14.86 15.54 34,025,000 517,079,664 15.197 7.781 7.781 7.792 7.709 8.062 65,588,947 7.8836 -2.22%
2007-07-25 0 15.34 15.30 15.34 15.04 15.50 40,884,200 624,019,172 15.263 7.958 7.937 7.958 7.802 8.041 78,811,216 7.9179 -1.03%
2007-07-24 0 15.50 15.52 15.54 15.30 15.56 28,239,991 436,232,104 15.447 8.041 8.051 8.062 7.937 8.072 54,437,363 8.0135 0.00%
2007-07-23 0 15.50 15.42 15.48 15.08 15.60 33,169,000 509,455,476 15.359 8.041 7.999 8.030 7.823 8.093 63,938,862 7.9679 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 7.896 7.813 7.833 7.771 8.093 269,656,836 7.9975 3.26%
2007-07-19 0 14.74 14.72 14.74 14.70 15.10 38,510,800 572,231,791 14.859 7.647 7.636 7.647 7.626 7.833 74,236,086 7.7083 -2.38%
2007-07-18 0 15.10 15.10 15.12 14.76 15.26 62,835,594 943,828,351 15.021 7.833 7.833 7.844 7.657 7.916 121,126,244 7.7921 -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 7.916 7.896 7.906 7.750 8.041 133,078,133 7.8533 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 7.771 7.771 7.781 7.740 8.113 176,094,217 7.8884 2.74%
2007-07-13 0 14.58 14.54 14.56 14.30 14.60 48,189,720 697,896,646 14.482 7.564 7.543 7.553 7.418 7.574 92,893,843 7.5128 2.82%
2007-07-12 0 14.18 14.18 14.20 14.04 14.82 60,786,689 873,848,474 14.376 7.356 7.356 7.366 7.283 7.688 117,176,633 7.4575 -2.61%
2007-07-11 0 14.56 14.56 14.58 14.52 14.90 60,421,226 888,662,834 14.708 7.553 7.553 7.564 7.532 7.730 116,472,141 7.6298 -4.08%
2007-07-10 0 15.18 15.14 15.18 14.60 15.26 30,802,000 460,632,540 14.955 7.875 7.854 7.875 7.574 7.916 59,376,069 7.7579 1.20%
2007-07-09 0 15.00 15.00 15.04 14.44 15.06 36,271,719 537,117,148 14.808 7.781 7.781 7.802 7.491 7.813 69,919,878 7.6819 5.19%
2007-07-06 0 14.26 14.34 14.36 13.60 14.78 42,538,000 601,423,480 14.138 7.398 7.439 7.449 7.055 7.667 81,999,196 7.3345 3.03%
2007-07-05 0 13.84 13.80 13.84 13.46 14.10 64,634,150 887,384,172 13.729 7.180 7.159 7.180 6.983 7.315 124,593,265 7.1222 8.46%
2007-07-04 0 12.76 12.76 12.78 12.40 12.90 39,693,400 503,496,320 12.685 6.619 6.619 6.630 6.433 6.692 76,515,748 6.5803 3.40%
2007-07-03 0 12.34 12.30 12.34 12.10 12.44 44,584,500 548,105,350 12.294 6.402 6.381 6.402 6.277 6.453 85,944,171 6.3775 5.29%
2007-06-29 0 11.72 11.70 11.72 11.64 11.92 29,820,000 352,362,393 11.816 6.080 6.070 6.080 6.038 6.184 57,483,098 6.1298 -0.68%
2007-06-28 0 11.80 11.76 11.78 11.52 11.86 53,121,000 620,152,775 11.674 6.121 6.101 6.111 5.976 6.153 102,399,720 6.0562 2.25%
2007-06-27 0 11.54 11.52 11.54 11.04 11.56 33,550,177 376,200,636 11.213 5.987 5.976 5.987 5.727 5.997 64,673,645 5.8169 1.76%
2007-06-26 0 11.34 11.32 11.34 11.10 11.90 64,469,000 731,667,560 11.349 5.883 5.872 5.883 5.758 6.173 124,274,911 5.8875 -5.03%
2007-06-25 0 11.94 11.94 11.96 11.88 12.56 53,094,077 641,869,715 12.089 6.194 6.194 6.204 6.163 6.516 102,347,821 6.2715 -5.09%
2007-06-22 0 12.58 12.58 12.60 12.36 12.78 27,253,559 341,698,316 12.538 6.526 6.526 6.536 6.412 6.630 52,535,848 6.5041 -0.79%
2007-06-21 0 12.68 12.68 12.70 11.94 12.76 45,353,077 561,744,501 12.386 6.578 6.578 6.588 6.194 6.619 87,425,733 6.4254 5.32%
2007-06-20 0 12.04 12.04 12.08 11.96 12.70 47,195,456 575,939,852 12.203 6.246 6.246 6.267 6.204 6.588 90,977,231 6.3306 -1.31%
2007-06-18 0 12.20 12.16 12.20 11.90 12.88 52,512,000 648,219,328 12.344 6.329 6.308 6.329 6.173 6.682 101,225,769 6.4037 2.18%
2007-06-15 0 11.94 11.90 11.92 11.30 12.00 36,580,849 429,839,648 11.750 6.194 6.173 6.184 5.862 6.225 70,515,779 6.0957 4.19%
2007-06-14 0 11.46 11.40 11.42 10.60 11.54 36,747,675 412,371,934 11.222 5.945 5.914 5.924 5.499 5.987 70,837,364 5.8214 6.51%
2007-06-13 0 10.76 10.80 10.82 10.50 10.90 20,628,000 220,786,833 10.703 5.582 5.603 5.613 5.447 5.654 39,763,962 5.5524 -0.19%
2007-06-12 0 10.78 10.72 10.76 10.60 10.96 26,649,000 287,080,174 10.773 5.592 5.561 5.582 5.499 5.686 51,370,459 5.5884 1.13%
2007-06-11 0 10.66 10.66 10.68 10.12 10.74 33,611,527 354,421,489 10.545 5.530 5.530 5.540 5.250 5.571 64,791,908 5.4702 5.96%
2007-06-08 0 10.06 10.06 10.08 10.02 10.20 46,869,900 473,170,002 10.095 5.219 5.219 5.229 5.198 5.291 90,349,666 5.2371 -2.90%
2007-06-07 0 10.36 10.38 10.40 10.26 10.50 15,668,000 162,803,600 10.391 5.374 5.385 5.395 5.322 5.447 30,202,722 5.3904 -1.15%
2007-06-06 0 10.48 10.48 10.50 10.16 10.60 21,392,000 224,271,440 10.484 5.437 5.437 5.447 5.271 5.499 41,236,701 5.4386 -0.57%
2007-06-05 0 10.54 10.52 10.54 10.08 10.86 28,786,608 300,694,962 10.446 5.468 5.457 5.468 5.229 5.634 55,491,060 5.4188 -0.57%
2007-06-04 0 10.60 10.60 10.68 10.38 10.82 36,250,233 384,701,954 10.612 5.499 5.499 5.540 5.385 5.613 69,878,460 5.5053 0.76%
2007-06-01 0 10.52 10.50 10.52 10.24 10.62 35,799,000 374,866,880 10.471 5.457 5.447 5.457 5.312 5.509 69,008,632 5.4322 4.37%
2007-05-31 0 10.08 10.00 10.08 9.560 10.20 60,988,850 606,756,996 9.9487 5.229 5.188 5.229 4.959 5.291 117,566,332 5.1610 5.55%
2007-05-30 0 9.550 9.540 9.560 9.080 9.600 52,031,885 481,828,938 9.2603 4.954 4.949 4.959 4.710 4.980 100,300,266 4.8039 1.06%
2007-05-29 0 9.450 9.450 9.460 8.970 9.500 49,707,000 462,410,500 9.3027 4.902 4.902 4.907 4.653 4.928 95,818,657 4.8259 4.88%
2007-05-28 0 9.010 9.010 9.020 9.000 9.290 29,885,000 271,089,095 9.0711 4.674 4.674 4.679 4.669 4.819 57,608,396 4.7057 -1.74%
2007-05-25 0 9.170 9.170 9.180 8.860 9.340 46,596,153 425,420,729 9.1300 4.757 4.757 4.762 4.596 4.845 89,821,973 4.7363 -1.08%
2007-05-23 0 9.270 9.260 9.270 8.800 9.440 45,939,300 426,129,525 9.2759 4.809 4.804 4.809 4.565 4.897 88,555,777 4.8120 3.69%
2007-05-22 0 8.940 8.940 8.950 8.780 9.030 25,780,000 229,469,294 8.9011 4.638 4.638 4.643 4.555 4.684 49,695,314 4.6175 0.79%
2007-05-21 0 8.870 8.860 8.870 8.670 8.980 28,468,700 250,760,654 8.8083 4.601 4.596 4.601 4.498 4.658 54,878,238 4.5694 0.80%
2007-05-18 0 8.800 8.800 8.810 8.580 8.850 28,531,000 249,656,300 8.7504 4.565 4.565 4.570 4.451 4.591 54,998,332 4.5393 0.00%
2007-05-17 0 8.800 8.780 8.800 8.680 8.870 33,073,000 290,109,046 8.7718 4.565 4.555 4.565 4.503 4.601 63,753,806 4.5505 1.73%
2007-05-16 0 8.650 8.650 8.700 8.580 8.770 18,274,000 158,778,920 8.6888 4.487 4.487 4.513 4.451 4.550 35,226,228 4.5074 0.12%
2007-05-15 0 8.640 8.640 8.650 8.540 8.890 25,917,000 225,484,810 8.7003 4.482 4.482 4.487 4.430 4.612 49,959,405 4.5134 -1.03%
2007-05-14 0 8.730 8.740 8.750 8.450 8.980 39,681,166 346,345,998 8.7282 4.529 4.534 4.539 4.384 4.658 76,492,165 4.5279 5.31%
2007-05-11 0 8.290 8.270 8.280 8.200 8.390 15,071,000 125,289,810 8.3133 4.301 4.290 4.295 4.254 4.352 29,051,904 4.3126 -2.01%
2007-05-10 0 8.460 8.450 8.460 8.350 8.500 11,593,000 97,794,760 8.4357 4.389 4.384 4.389 4.332 4.409 22,347,470 4.3761 -0.47%
2007-05-09 0 8.500 8.500 8.510 8.400 8.550 15,046,344 127,695,363 8.4868 4.409 4.409 4.415 4.358 4.435 29,004,375 4.4026 -0.35%
2007-05-08 0 8.530 8.530 8.540 8.310 8.550 29,316,000 247,122,840 8.4296 4.425 4.425 4.430 4.311 4.435 56,511,553 4.3730 0.83%
2007-05-07 0 8.460 8.460 8.470 8.440 8.550 33,145,200 281,497,130 8.4928 4.389 4.389 4.394 4.378 4.435 63,892,984 4.4058 0.48%
2007-05-04 0 8.420 8.410 8.420 8.220 8.420 55,903,000 466,829,925 8.3507 4.368 4.363 4.368 4.264 4.368 107,762,496 4.3320 2.31%
2007-05-03 0 8.230 8.240 8.250 7.880 8.370 64,758,070 526,184,005 8.1254 4.269 4.275 4.280 4.088 4.342 124,832,142 4.2151 5.78%
2007-05-02 0 7.780 7.770 7.780 7.680 7.880 30,877,313 240,356,348 7.7842 4.036 4.031 4.036 3.984 4.088 59,521,248 4.0382 0.13%
2007-04-30 0 7.770 7.760 7.770 7.450 7.850 60,205,917 456,629,596 7.5845 4.031 4.026 4.031 3.865 4.072 116,057,096 3.9345 -1.40%
2007-04-27 0 7.880 7.860 7.870 7.850 8.120 40,097,000 318,134,930 7.9341 4.088 4.077 4.083 4.072 4.212 77,293,755 4.1159 -3.19%
2007-04-26 0 8.140 8.130 8.140 8.100 8.330 22,318,682 182,828,660 8.1917 4.223 4.218 4.223 4.202 4.321 43,023,038 4.2496 -1.57%
2007-04-25 0 8.270 8.270 8.280 8.220 8.500 19,189,000 159,610,130 8.3178 4.290 4.290 4.295 4.264 4.409 36,990,046 4.3149 -2.01%
2007-04-24 0 8.440 8.400 8.440 8.250 8.600 16,855,000 143,022,310 8.4855 4.378 4.358 4.378 4.280 4.461 32,490,866 4.4019 -1.29%
2007-04-23 0 8.550 8.500 8.580 8.450 8.680 25,611,100 218,567,592 8.5341 4.435 4.409 4.451 4.384 4.503 49,369,731 4.4272 2.03%
2007-04-20 0 8.380 8.340 8.390 8.010 8.390 29,134,330 239,323,902 8.2145 4.347 4.326 4.352 4.155 4.352 56,161,353 4.2614 4.88%
2007-04-19 0 7.990 7.990 8.000 7.830 8.200 54,022,000 429,834,060 7.9566 4.145 4.145 4.150 4.062 4.254 104,136,550 4.1276 -5.11%
2007-04-18 0 8.420 8.420 8.430 8.300 8.600 48,421,100 409,237,892 8.4516 4.368 4.368 4.373 4.306 4.461 93,339,867 4.3844 -2.55%
2007-04-17 0 8.640 8.630 8.660 8.560 8.710 37,350,748 321,977,615 8.6204 4.482 4.477 4.492 4.441 4.518 71,999,889 4.4719 0.70%
2007-04-16 0 8.580 8.580 8.600 8.510 8.700 35,470,000 305,666,098 8.6176 4.451 4.451 4.461 4.415 4.513 68,374,429 4.4705 -0.23%
2007-04-13 0 8.600 8.600 8.610 8.550 8.690 26,706,000 230,021,070 8.6131 4.461 4.461 4.467 4.435 4.508 51,480,336 4.4681 0.58%
2007-04-12 0 8.550 8.540 8.560 8.470 8.700 51,433,000 441,831,215 8.5904 4.435 4.430 4.441 4.394 4.513 99,145,814 4.4564 -1.84%
2007-04-11 0 8.710 8.710 8.740 8.640 8.880 53,123,000 462,368,580 8.7037 4.518 4.518 4.534 4.482 4.607 102,403,575 4.5152 -1.25%
2007-04-10 0 8.820 8.840 8.860 8.640 8.850 43,328,102 378,833,346 8.7434 4.575 4.586 4.596 4.482 4.591 83,522,251 4.5357 3.52%
2007-04-04 0 8.520 8.530 8.540 8.380 8.690 37,717,000 321,620,770 8.5272 4.420 4.425 4.430 4.347 4.508 72,705,902 4.4236 -0.35%
2007-04-03 0 8.550 8.560 8.570 8.330 8.590 59,312,000 502,607,707 8.4740 4.435 4.441 4.446 4.321 4.456 114,333,920 4.3960 3.51%
2007-04-02 0 8.260 8.250 8.270 8.160 8.380 28,135,500 232,752,611 8.2726 4.285 4.280 4.290 4.233 4.347 54,235,939 4.2915 -1.08%
2007-03-30 0 8.350 8.330 8.350 8.000 8.380 71,515,100 587,986,655 8.2219 4.332 4.321 4.332 4.150 4.347 137,857,461 4.2652 4.64%
2007-03-29 0 7.980 7.980 7.990 7.890 8.080 55,240,700 442,592,956 8.0121 4.140 4.140 4.145 4.093 4.192 106,485,800 4.1564 -0.13%
2007-03-28 0 7.990 7.970 7.980 7.940 8.300 79,532,000 643,417,470 8.0900 4.145 4.135 4.140 4.119 4.306 153,311,393 4.1968 -0.99%
2007-03-27 0 8.070 8.070 8.080 7.670 8.080 57,759,000 454,567,500 7.8701 4.186 4.186 4.192 3.979 4.192 111,340,250 4.0827 3.99%
2007-03-26 0 7.760 7.750 7.760 7.700 7.780 25,929,400 201,088,736 7.7552 4.026 4.020 4.026 3.994 4.036 49,983,308 4.0231 0.65%
2007-03-23 0 7.710 7.710 7.720 7.600 7.770 28,230,508 217,241,007 7.6953 4.000 4.000 4.005 3.943 4.031 54,419,083 3.9920 0.13%
2007-03-22 0 7.700 7.670 7.680 7.620 7.760 44,416,000 341,413,180 7.6867 3.994 3.979 3.984 3.953 4.026 85,619,359 3.9876 2.12%
2007-03-21 0 7.540 7.520 7.530 7.360 7.590 19,275,900 144,670,889 7.5053 3.911 3.901 3.906 3.818 3.937 37,157,560 3.8934 1.34%
2007-03-20 0 7.440 7.450 7.480 7.420 7.700 40,184,000 304,218,724 7.5706 3.860 3.865 3.880 3.849 3.994 77,461,462 3.9274 -1.72%
2007-03-19 0 7.570 7.560 7.570 7.510 7.750 53,378,000 407,349,020 7.6314 3.927 3.922 3.927 3.896 4.020 102,895,131 3.9589 0.26%
2007-03-16 0 7.550 7.530 7.540 7.060 7.680 124,087,600 924,700,516 7.4520 3.917 3.906 3.911 3.662 3.984 239,199,854 3.8658 5.45%
2007-03-15 0 7.160 7.150 7.160 7.000 7.210 56,397,700 400,573,765 7.1027 3.714 3.709 3.714 3.631 3.740 108,716,114 3.6846 4.99%
2007-03-14 0 6.820 6.820 6.830 6.730 6.900 45,657,500 311,221,030 6.8164 3.538 3.538 3.543 3.491 3.579 88,012,560 3.5361 -3.94%
2007-03-13 0 7.100 7.080 7.100 6.910 7.200 39,926,000 284,190,060 7.1179 3.683 3.673 3.683 3.585 3.735 76,964,124 3.6925 0.85%
2007-03-12 0 7.040 7.000 7.010 6.850 7.050 22,013,000 152,681,540 6.9360 3.652 3.631 3.637 3.554 3.657 42,433,784 3.5981 2.62%
2007-03-09 0 6.860 6.840 6.860 6.790 7.000 46,512,853 321,011,010 6.9016 3.559 3.548 3.559 3.522 3.631 89,661,398 3.5803 -0.44%
2007-03-08 0 6.890 6.870 6.880 6.610 6.950 42,924,748 293,680,421 6.8418 3.574 3.564 3.569 3.429 3.605 82,744,718 3.5492 3.14%
2007-03-07 0 6.680 6.670 6.680 6.630 6.900 50,647,457 341,880,853 6.7502 3.465 3.460 3.465 3.439 3.579 97,631,547 3.5017 1.67%
2007-03-06 0 6.570 6.530 6.540 6.420 6.700 71,499,700 467,242,420 6.5349 3.408 3.388 3.393 3.330 3.476 137,827,775 3.3900 2.66%
2007-03-05 0 6.400 6.420 6.430 5.900 6.600 110,934,000 703,218,443 6.3391 3.320 3.330 3.336 3.061 3.424 213,844,064 3.2885 -5.33%
2007-03-02 0 6.760 6.720 6.730 6.650 7.150 70,043,350 483,570,957 6.9039 3.507 3.486 3.491 3.450 3.709 135,020,414 3.5815 -5.06%
2007-03-01 0 7.120 7.120 7.130 7.090 7.350 34,372,000 248,597,460 7.2326 3.694 3.694 3.699 3.678 3.813 66,257,848 3.7520 -2.33%
2007-02-28 0 7.290 7.270 7.280 6.620 7.350 105,644,500 753,997,433 7.1371 3.782 3.771 3.777 3.434 3.813 203,647,657 3.7025 -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 3.880 3.865 3.870 3.766 4.062 317,770,497 3.8963 -1.32%
2007-02-26 0 7.580 7.570 7.580 7.300 7.610 123,900,900 915,093,029 7.3857 3.932 3.927 3.932 3.787 3.948 238,839,958 3.8314 9.22%
2007-02-23 0 6.940 6.900 6.950 6.730 6.990 41,783,682 287,272,546 6.8752 3.600 3.579 3.605 3.491 3.626 80,545,120 3.5666 0.73%
2007-02-22 0 6.890 6.870 6.880 6.750 6.910 35,836,200 244,772,940 6.8303 3.574 3.564 3.569 3.502 3.585 69,080,342 3.5433 2.23%
2007-02-21 0 6.740 6.720 6.740 6.490 6.760 50,512,624 337,268,750 6.6769 3.496 3.486 3.496 3.367 3.507 97,371,633 3.4637 3.85%
2007-02-16 0 6.490 6.460 6.480 6.440 6.550 37,283,000 242,147,780 6.4949 3.367 3.351 3.362 3.341 3.398 71,869,294 3.3693 -0.76%
2007-02-15 0 6.540 6.540 6.550 6.360 6.570 65,736,000 427,327,810 6.5007 3.393 3.393 3.398 3.299 3.408 126,717,268 3.3723 2.83%
2007-02-14 0 6.360 6.350 6.360 6.230 6.380 42,428,000 267,694,850 6.3094 3.299 3.294 3.299 3.232 3.310 81,787,152 3.2731 2.25%
2007-02-13 0 6.220 6.210 6.220 6.110 6.290 37,395,000 232,313,212 6.2124 3.227 3.222 3.227 3.170 3.263 72,085,193 3.2228 -0.16%
2007-02-12 0 6.230 6.240 6.250 6.170 6.350 24,280,000 151,796,540 6.2519 3.232 3.237 3.242 3.201 3.294 46,803,810 3.2433 -0.48%
2007-02-09 0 6.260 6.240 6.280 6.210 6.300 21,131,000 132,255,570 6.2588 3.247 3.237 3.258 3.222 3.268 40,733,579 3.2468 -0.32%
2007-02-08 0 6.280 6.260 6.270 6.170 6.290 18,215,200 113,736,020 6.2440 3.258 3.247 3.253 3.201 3.263 35,112,881 3.2392 0.96%
2007-02-07 0 6.220 6.200 6.210 6.100 6.340 29,168,000 182,555,148 6.2587 3.227 3.216 3.222 3.164 3.289 56,226,257 3.2468 1.30%
2007-02-06 0 6.140 6.130 6.140 6.110 6.240 15,709,000 97,017,420 6.1759 3.185 3.180 3.185 3.170 3.237 30,281,757 3.2038 -0.81%
2007-02-05 0 6.190 6.180 6.190 6.090 6.270 31,996,500 198,134,968 6.1924 3.211 3.206 3.211 3.159 3.253 61,678,670 3.2124 0.65%
2007-02-02 0 6.150 6.160 6.170 5.980 6.180 74,923,000 457,389,430 6.1048 3.190 3.196 3.201 3.102 3.206 144,426,765 3.1669 4.24%
2007-02-01 0 5.900 5.900 5.920 5.750 5.970 37,025,000 218,065,120 5.8897 3.061 3.061 3.071 2.983 3.097 71,371,955 3.0553 -0.17%
2007-01-31 0 5.910 5.910 5.920 5.860 6.060 39,324,000 234,458,220 5.9622 3.066 3.066 3.071 3.040 3.144 75,803,667 3.0930 -1.66%
2007-01-30 0 6.010 6.000 6.010 5.900 6.080 27,244,000 162,887,125 5.9788 3.118 3.113 3.118 3.061 3.154 52,517,422 3.1016 -0.33%
2007-01-29 0 6.030 6.010 6.040 6.000 6.160 36,601,500 222,304,130 6.0736 3.128 3.118 3.133 3.113 3.196 70,555,587 3.1508 0.00%
2007-01-26 0 6.030 6.040 6.050 5.940 6.070 88,106,000 529,153,880 6.0059 3.128 3.133 3.139 3.081 3.149 169,839,229 3.1156 -2.90%
2007-01-25 0 6.210 6.200 6.210 6.110 6.500 68,179,000 427,370,704 6.2684 3.222 3.216 3.222 3.170 3.372 131,426,564 3.2518 -4.46%
2007-01-24 0 6.500 6.500 6.510 6.420 6.720 79,980,200 526,589,380 6.5840 3.372 3.372 3.377 3.330 3.486 154,175,374 3.4155 -0.15%
2007-01-23 0 6.510 6.540 6.550 6.210 6.540 92,058,000 583,980,770 6.3436 3.377 3.393 3.398 3.222 3.393 177,457,378 3.2908 0.93%
2007-01-22 0 6.450 6.440 6.450 6.440 6.890 87,676,000 578,647,814 6.5998 3.346 3.341 3.346 3.341 3.574 169,010,332 3.4237 -3.15%
2007-01-19 0 6.660 6.650 6.660 6.200 6.700 114,235,000 748,399,280 6.5514 3.455 3.450 3.455 3.216 3.476 220,207,300 3.3986 6.39%
2007-01-18 0 6.260 6.260 6.270 5.900 6.270 142,736,500 871,155,110 6.1032 3.247 3.247 3.253 3.061 3.253 275,148,766 3.1661 8.12%
2007-01-17 0 5.790 5.790 5.800 5.600 5.850 86,688,800 501,440,624 5.7844 3.004 3.004 3.009 2.905 3.035 167,107,336 3.0007 1.94%
2007-01-16 0 5.680 5.670 5.680 5.550 5.740 135,884,000 770,938,890 5.6735 2.947 2.941 2.947 2.879 2.978 261,939,412 2.9432 2.71%
2007-01-15 0 5.530 5.520 5.530 5.460 5.600 78,131,600 432,665,912 5.5377 2.869 2.864 2.869 2.832 2.905 150,611,885 2.8727 1.84%
2007-01-12 0 5.430 5.420 5.430 5.160 5.440 164,095,000 879,347,048 5.3588 2.817 2.812 2.817 2.677 2.822 316,320,890 2.7799 6.47%
2007-01-11 0 5.100 5.100 5.120 5.090 5.190 55,597,000 285,218,430 5.1301 2.646 2.646 2.656 2.640 2.692 107,172,629 2.6613 0.00%
2007-01-10 0 5.100 5.090 5.100 5.060 5.230 93,769,000 480,876,450 5.1283 2.646 2.640 2.646 2.625 2.713 180,755,620 2.6604 -3.23%
2007-01-09 0 5.270 5.250 5.280 5.220 5.410 133,937,000 712,780,940 5.3218 2.734 2.723 2.739 2.708 2.806 258,186,240 2.7607 1.54%
2007-01-08 0 5.190 5.180 5.190 5.060 5.210 71,950,000 371,598,650 5.1647 2.692 2.687 2.692 2.625 2.703 138,695,804 2.6792 0.58%
2007-01-05 0 5.160 5.150 5.160 5.070 5.230 112,653,000 580,532,570 5.1533 2.677 2.672 2.677 2.630 2.713 217,157,727 2.6733 -0.19%
2007-01-04 0 5.170 5.170 5.180 5.140 5.550 146,257,400 789,160,851 5.3957 2.682 2.682 2.687 2.666 2.879 281,935,896 2.7991 -5.48%
2007-01-03 0 5.470 5.460 5.470 5.180 5.470 131,060,500 699,551,325 5.3376 2.838 2.832 2.838 2.687 2.838 252,641,299 2.7690 5.39%
2007-01-02 0 5.190 5.180 5.190 5.080 5.220 63,677,000 329,476,584 5.1742 2.692 2.687 2.692 2.635 2.708 122,748,197 2.6842 2.77%
2006-12-29 0 5.050 5.060 5.070 5.030 5.150 57,942,000 293,603,650 5.0672 2.620 2.625 2.630 2.609 2.672 111,693,013 2.6287 -1.37%
2006-12-28 0 5.120 5.090 5.100 5.020 5.180 100,384,899 510,862,696 5.0890 2.656 2.640 2.646 2.604 2.687 193,508,886 2.6400 -1.35%
2006-12-27 0 5.190 5.180 5.190 5.100 5.310 92,603,620 481,764,539 5.2024 2.692 2.687 2.692 2.646 2.755 178,509,153 2.6988 1.96%
2006-12-22 0 5.090 5.090 5.100 4.980 5.150 132,944,000 673,081,948 5.0629 2.640 2.640 2.646 2.583 2.672 256,272,064 2.6264 2.21%
2006-12-21 0 4.980 4.970 4.980 4.820 5.040 178,085,867 882,694,754 4.9566 2.583 2.578 2.583 2.500 2.615 343,290,654 2.5713 -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 2.599 2.599 2.604 2.360 2.630 1,142,471,029 2.5304 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 2.366 2.360 2.366 2.283 2.386 2,657,600,525 2.3437

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