Country Garden Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02007  2007-04-20    
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
2025-11-03 0 0.570 0.560 0.570 0.560 0.580 64,957,094 36,675,378 0.5646 0.570 0.560 0.570 0.560 0.580 64,957,094 0.5646 0.00%
2025-10-31 0 0.570 0.560 0.570 0.560 0.590 91,092,657 51,936,725 0.5702 0.570 0.560 0.570 0.560 0.590 91,092,657 0.5702 -1.72%
2025-10-30 0 0.580 0.580 0.590 0.580 0.600 104,167,849 61,186,433 0.5874 0.580 0.580 0.590 0.580 0.600 104,167,849 0.5874 -1.69%
2025-10-28 0 0.590 0.590 0.600 0.570 0.600 111,591,020 65,576,521 0.5877 0.590 0.590 0.600 0.570 0.600 111,591,020 0.5877 1.72%
2025-10-27 0 0.580 0.580 0.590 0.570 0.590 97,382,815 56,598,034 0.5812 0.580 0.580 0.590 0.570 0.590 97,382,815 0.5812 1.75%
2025-10-24 0 0.570 0.570 0.580 0.560 0.580 107,326,254 61,443,934 0.5725 0.570 0.570 0.580 0.560 0.580 107,326,254 0.5725 1.79%
2025-10-23 0 0.560 0.560 0.570 0.560 0.580 88,212,079 50,068,419 0.5676 0.560 0.560 0.570 0.560 0.580 88,212,079 0.5676 -1.75%
2025-10-22 0 0.570 0.570 0.580 0.560 0.580 151,568,142 86,612,949 0.5714 0.570 0.570 0.580 0.560 0.580 151,568,142 0.5714 1.79%
2025-10-21 0 0.560 0.560 0.570 0.540 0.570 128,753,039 72,206,799 0.5608 0.560 0.560 0.570 0.540 0.570 128,753,039 0.5608 1.82%
2025-10-20 0 0.550 0.550 0.560 0.550 0.570 59,454,392 32,941,255 0.5541 0.550 0.550 0.560 0.550 0.570 59,454,392 0.5541 0.00%
2025-10-17 0 0.550 0.550 0.560 0.550 0.580 141,145,900 79,190,813 0.5611 0.550 0.550 0.560 0.550 0.580 141,145,900 0.5611 -5.17%
2025-10-16 0 0.580 0.570 0.580 0.570 0.580 79,235,267 45,466,017 0.5738 0.580 0.570 0.580 0.570 0.580 79,235,267 0.5738 0.00%
2025-10-15 0 0.580 0.570 0.580 0.570 0.590 100,093,529 57,605,347 0.5755 0.580 0.570 0.580 0.570 0.590 100,093,529 0.5755 1.75%
2025-10-14 0 0.570 0.570 0.580 0.570 0.610 184,726,270 108,543,871 0.5876 0.570 0.570 0.580 0.570 0.610 184,726,270 0.5876 -3.39%
2025-10-13 0 0.590 0.580 0.590 0.570 0.600 153,982,129 89,940,113 0.5841 0.590 0.580 0.590 0.570 0.600 153,982,129 0.5841 -1.67%
2025-10-10 0 0.600 0.600 0.610 0.600 0.620 132,352,102 80,157,205 0.6056 0.600 0.600 0.610 0.600 0.620 132,352,102 0.6056 -1.64%
2025-10-09 0 0.610 0.610 0.620 0.610 0.640 233,712,016 144,392,099 0.6178 0.610 0.610 0.620 0.610 0.640 233,712,016 0.6178 -6.15%
2025-10-08 0 0.650 0.640 0.650 0.620 0.650 79,104,167 50,385,919 0.6370 0.650 0.640 0.650 0.620 0.650 79,104,167 0.6370 1.56%
2025-10-06 0 0.640 0.640 0.650 0.630 0.650 213,706,543 137,305,228 0.6425 0.640 0.640 0.650 0.630 0.650 213,706,543 0.6425 3.23%
2025-10-03 0 0.620 0.610 0.620 0.590 0.620 87,022,169 52,421,109 0.6024 0.620 0.610 0.620 0.590 0.620 87,022,169 0.6024 3.33%
2025-10-02 0 0.600 0.590 0.600 0.590 0.610 44,834,066 26,778,124 0.5973 0.600 0.590 0.600 0.590 0.610 44,834,066 0.5973 0.00%
2025-09-30 0 0.600 0.600 0.610 0.590 0.620 192,769,779 116,861,390 0.6062 0.600 0.600 0.610 0.590 0.620 192,769,779 0.6062 1.69%
2025-09-29 0 0.590 0.580 0.590 0.570 0.590 130,464,301 75,899,952 0.5818 0.590 0.580 0.590 0.570 0.590 130,464,301 0.5818 3.51%
2025-09-26 0 0.570 0.570 0.580 0.560 0.600 295,193,098 172,725,523 0.5851 0.570 0.570 0.580 0.560 0.600 295,193,098 0.5851 0.00%
2025-09-25 0 0.570 0.570 0.580 0.560 0.600 217,721,151 125,781,845 0.5777 0.570 0.570 0.580 0.560 0.600 217,721,151 0.5777 -3.39%
2025-09-24 0 0.590 0.580 0.590 0.580 0.610 200,647,000 119,065,010 0.5934 0.590 0.580 0.590 0.580 0.610 200,647,000 0.5934 1.72%
2025-09-23 0 0.580 0.580 0.590 0.580 0.620 259,859,086 153,665,979 0.5913 0.580 0.580 0.590 0.580 0.620 259,859,086 0.5913 -4.92%
2025-09-22 0 0.610 0.610 0.620 0.610 0.640 243,433,657 151,848,213 0.6238 0.610 0.610 0.620 0.610 0.640 243,433,657 0.6238 -1.61%
2025-09-19 0 0.620 0.620 0.630 0.610 0.660 646,260,321 408,043,150 0.6314 0.620 0.620 0.630 0.610 0.660 646,260,321 0.6314 -1.59%
2025-09-18 0 0.630 0.620 0.630 0.620 0.680 737,126,149 473,822,770 0.6428 0.630 0.620 0.630 0.620 0.680 737,126,149 0.6428 -8.70%
2025-09-17 0 0.690 0.690 0.700 0.610 0.720 1,035,423,348 683,628,715 0.6602 0.690 0.690 0.700 0.610 0.720 1,035,423,348 0.6602 11.29%
2025-09-16 0 0.620 0.610 0.620 0.610 0.640 278,259,592 171,659,166 0.6169 0.620 0.610 0.620 0.610 0.640 278,259,592 0.6169 -1.59%
2025-09-15 0 0.630 0.630 0.640 0.620 0.680 528,200,308 338,019,283 0.6399 0.630 0.630 0.640 0.620 0.680 528,200,308 0.6399 -4.55%
2025-09-12 0 0.660 0.650 0.660 0.630 0.690 1,000,691,131 659,581,435 0.6591 0.660 0.650 0.660 0.630 0.690 1,000,691,131 0.6591 6.45%
2025-09-11 0 0.620 0.620 0.630 0.610 0.700 829,740,546 535,499,635 0.6454 0.620 0.620 0.630 0.610 0.700 829,740,546 0.6454 -3.12%
2025-09-10 0 0.640 0.640 0.650 0.600 0.660 795,399,413 502,194,570 0.6314 0.640 0.640 0.650 0.600 0.660 795,399,413 0.6314 -1.54%
2025-09-09 0 0.650 0.640 0.650 0.510 0.680 2,133,010,689 1,333,035,371 0.6250 0.650 0.640 0.650 0.510 0.680 2,133,010,689 0.6250 27.45%
2025-09-08 0 0.510 0.500 0.510 0.500 0.600 913,964,763 485,246,379 0.5309 0.510 0.500 0.510 0.500 0.600 913,964,763 0.5309 6.25%
2025-09-05 0 0.480 0.480 0.485 0.450 0.490 217,122,945 102,624,189 0.4727 0.480 0.480 0.485 0.450 0.490 217,122,945 0.4727 7.87%
2025-09-04 0 0.445 0.445 0.450 0.445 0.455 43,025,614 19,268,793 0.4478 0.445 0.445 0.450 0.445 0.455 43,025,614 0.4478 -1.11%
2025-09-03 0 0.450 0.445 0.450 0.440 0.450 50,787,511 22,602,711 0.4450 0.450 0.445 0.450 0.440 0.450 50,787,511 0.4450 1.12%
2025-09-02 0 0.445 0.440 0.445 0.440 0.455 54,108,013 24,089,323 0.4452 0.445 0.440 0.445 0.440 0.455 54,108,013 0.4452 0.00%
2025-09-01 0 0.445 0.445 0.450 0.430 0.450 50,189,906 22,031,836 0.4390 0.445 0.445 0.450 0.430 0.450 50,189,906 0.4390 2.30%
2025-08-29 0 0.435 0.435 0.440 0.435 0.445 45,830,233 20,137,454 0.4394 0.435 0.435 0.440 0.435 0.445 45,830,233 0.4394 -1.14%
2025-08-28 0 0.440 0.440 0.445 0.440 0.460 70,658,388 31,585,342 0.4470 0.440 0.440 0.445 0.440 0.460 70,658,388 0.4470 -3.30%
2025-08-27 0 0.455 0.455 0.460 0.455 0.470 87,366,263 40,347,879 0.4618 0.455 0.455 0.460 0.455 0.470 87,366,263 0.4618 0.00%
2025-08-26 0 0.455 0.455 0.460 0.455 0.480 126,436,422 58,716,799 0.4644 0.455 0.455 0.460 0.455 0.480 126,436,422 0.4644 -5.21%
2025-08-25 0 0.480 0.475 0.480 0.460 0.490 318,924,153 151,312,626 0.4744 0.480 0.475 0.480 0.460 0.490 318,924,153 0.4744 0.00%
2025-08-22 0 0.480 0.475 0.480 0.460 0.485 66,461,303 31,545,885 0.4747 0.480 0.475 0.480 0.460 0.485 66,461,303 0.4747 3.23%
2025-08-21 0 0.465 0.460 0.465 0.460 0.475 30,704,784 14,243,282 0.4639 0.465 0.460 0.465 0.460 0.475 30,704,784 0.4639 0.00%
2025-08-20 0 0.465 0.465 0.470 0.460 0.485 85,906,996 40,023,205 0.4659 0.465 0.465 0.470 0.460 0.485 85,906,996 0.4659 -3.12%
2025-08-19 0 0.480 0.480 0.485 0.480 0.500 116,829,208 57,385,763 0.4912 0.480 0.480 0.485 0.480 0.500 116,829,208 0.4912 1.05%
2025-08-18 0 0.475 0.470 0.475 0.470 0.485 50,739,756 24,129,684 0.4756 0.475 0.470 0.475 0.470 0.485 50,739,756 0.4756 1.06%
2025-08-15 0 0.470 0.470 0.475 0.470 0.485 57,787,644 27,615,609 0.4779 0.470 0.470 0.475 0.470 0.485 57,787,644 0.4779 0.00%
2025-08-14 0 0.470 0.470 0.475 0.455 0.475 78,269,065 36,442,247 0.4656 0.470 0.470 0.475 0.455 0.475 78,269,065 0.4656 3.30%
2025-08-13 0 0.455 0.450 0.455 0.430 0.460 119,058,146 52,729,767 0.4429 0.455 0.450 0.455 0.430 0.460 119,058,146 0.4429 -1.09%
2025-08-12 0 0.460 0.460 0.465 0.455 0.470 47,452,723 21,943,206 0.4624 0.460 0.460 0.465 0.455 0.470 47,452,723 0.4624 -2.13%
2025-08-11 0 0.470 0.465 0.470 0.460 0.475 23,660,746 11,057,437 0.4673 0.470 0.465 0.470 0.460 0.475 23,660,746 0.4673 1.08%
2025-08-08 0 0.465 0.465 0.470 0.460 0.475 40,375,771 18,876,409 0.4675 0.465 0.465 0.470 0.460 0.475 40,375,771 0.4675 -1.06%
2025-08-07 0 0.470 0.470 0.475 0.455 0.480 71,079,453 33,213,166 0.4673 0.470 0.470 0.475 0.455 0.480 71,079,453 0.4673 1.08%
2025-08-06 0 0.465 0.460 0.465 0.460 0.475 27,122,429 12,737,250 0.4696 0.465 0.460 0.465 0.460 0.475 27,122,429 0.4696 -2.11%
2025-08-05 0 0.475 0.475 0.480 0.465 0.485 60,958,688 28,986,518 0.4755 0.475 0.475 0.480 0.465 0.485 60,958,688 0.4755 1.06%
2025-08-04 0 0.470 0.465 0.470 0.460 0.475 46,164,827 21,549,094 0.4668 0.470 0.465 0.470 0.460 0.475 46,164,827 0.4668 1.08%
2025-08-01 0 0.465 0.465 0.470 0.465 0.485 77,332,536 36,661,941 0.4741 0.465 0.465 0.470 0.465 0.485 77,332,536 0.4741 -1.06%
2025-07-31 0 0.470 0.470 0.475 0.465 0.510 215,100,640 103,304,364 0.4803 0.470 0.470 0.475 0.465 0.510 215,100,640 0.4803 -7.84%
2025-07-30 0 0.510 0.510 0.520 0.510 0.550 165,973,713 87,136,390 0.5250 0.510 0.510 0.520 0.510 0.550 165,973,713 0.5250 -7.27%
2025-07-29 0 0.550 0.540 0.550 0.510 0.550 135,410,383 71,814,043 0.5303 0.550 0.540 0.550 0.510 0.550 135,410,383 0.5303 3.77%
2025-07-28 0 0.530 0.520 0.530 0.510 0.550 217,208,983 116,508,472 0.5364 0.530 0.520 0.530 0.510 0.550 217,208,983 0.5364 3.92%
2025-07-25 0 0.510 0.500 0.510 0.495 0.520 135,988,294 69,286,986 0.5095 0.510 0.500 0.510 0.495 0.520 135,988,294 0.5095 2.00%
2025-07-24 0 0.500 0.500 0.510 0.465 0.520 346,061,197 172,438,085 0.4983 0.500 0.500 0.510 0.465 0.520 346,061,197 0.4983 7.53%
2025-07-23 0 0.465 0.465 0.470 0.455 0.475 109,050,208 50,621,316 0.4642 0.465 0.465 0.470 0.455 0.475 109,050,208 0.4642 1.09%
2025-07-22 0 0.460 0.455 0.460 0.445 0.465 74,596,057 33,973,625 0.4554 0.460 0.455 0.460 0.445 0.465 74,596,057 0.4554 1.10%
2025-07-21 0 0.455 0.455 0.460 0.445 0.470 153,147,871 70,590,526 0.4609 0.455 0.455 0.460 0.445 0.470 153,147,871 0.4609 2.25%
2025-07-18 0 0.445 0.445 0.450 0.435 0.450 94,511,457 42,112,412 0.4456 0.445 0.445 0.450 0.435 0.450 94,511,457 0.4456 0.00%
2025-07-17 0 0.445 0.440 0.445 0.420 0.445 112,867,785 49,260,552 0.4364 0.445 0.440 0.445 0.420 0.445 112,867,785 0.4364 3.49%
2025-07-16 0 0.430 0.425 0.430 0.420 0.435 59,657,096 25,450,779 0.4266 0.430 0.425 0.430 0.420 0.435 59,657,096 0.4266 2.38%
2025-07-15 0 0.420 0.415 0.420 0.410 0.440 107,857,235 45,433,144 0.4212 0.420 0.415 0.420 0.410 0.440 107,857,235 0.4212 -1.18%
2025-07-14 0 0.425 0.425 0.430 0.410 0.465 207,234,031 90,814,688 0.4382 0.425 0.425 0.430 0.410 0.465 207,234,031 0.4382 3.66%
2025-07-11 0 0.410 0.405 0.410 0.400 0.420 160,655,502 66,311,618 0.4128 0.410 0.405 0.410 0.400 0.420 160,655,502 0.4128 0.00%
2025-07-10 0 0.410 0.410 0.415 0.385 0.420 368,430,130 149,562,433 0.4059 0.410 0.410 0.415 0.385 0.420 368,430,130 0.4059 5.13%
2025-07-09 0 0.390 0.385 0.390 0.380 0.390 74,385,572 28,531,005 0.3836 0.390 0.385 0.390 0.380 0.390 74,385,572 0.3836 2.63%
2025-07-08 0 0.380 0.380 0.385 0.380 0.390 21,977,512 8,406,193 0.3825 0.380 0.380 0.385 0.380 0.390 21,977,512 0.3825 -1.30%
2025-07-07 0 0.385 0.385 0.390 0.380 0.390 33,761,049 13,000,858 0.3851 0.385 0.385 0.390 0.380 0.390 33,761,049 0.3851 1.32%
2025-07-04 0 0.380 0.380 0.385 0.380 0.385 23,977,437 9,136,633 0.3811 0.380 0.380 0.385 0.380 0.385 23,977,437 0.3811 0.00%
2025-07-03 0 0.380 0.380 0.385 0.380 0.390 39,321,754 15,168,317 0.3857 0.380 0.380 0.385 0.380 0.390 39,321,754 0.3857 0.00%
2025-07-02 0 0.380 0.375 0.380 0.375 0.385 28,189,956 10,685,053 0.3790 0.380 0.375 0.380 0.375 0.385 28,189,956 0.3790 0.00%
2025-06-30 0 0.380 0.375 0.380 0.375 0.385 28,063,423 10,642,881 0.3792 0.380 0.375 0.380 0.375 0.385 28,063,423 0.3792 -1.30%
2025-06-27 0 0.385 0.380 0.385 0.380 0.385 34,434,773 13,125,802 0.3812 0.385 0.380 0.385 0.380 0.385 34,434,773 0.3812 1.32%
2025-06-26 0 0.380 0.380 0.385 0.380 0.390 30,259,676 11,565,660 0.3822 0.380 0.380 0.385 0.380 0.390 30,259,676 0.3822 -1.30%
2025-06-25 0 0.385 0.385 0.390 0.380 0.395 52,633,509 20,355,972 0.3867 0.385 0.385 0.390 0.380 0.395 52,633,509 0.3867 1.32%
2025-06-24 0 0.380 0.380 0.385 0.380 0.385 24,735,742 9,429,862 0.3812 0.380 0.380 0.385 0.380 0.385 24,735,742 0.3812 0.00%
2025-06-23 0 0.380 0.380 0.385 0.380 0.385 8,846,049 3,370,392 0.3810 0.380 0.380 0.385 0.380 0.385 8,846,049 0.3810 -1.30%
2025-06-20 0 0.385 0.380 0.385 0.380 0.385 18,147,537 6,928,586 0.3818 0.385 0.380 0.385 0.380 0.385 18,147,537 0.3818 1.32%
2025-06-19 0 0.380 0.380 0.385 0.380 0.385 21,866,123 8,342,124 0.3815 0.380 0.380 0.385 0.380 0.385 21,866,123 0.3815 -1.30%
2025-06-18 0 0.385 0.380 0.385 0.380 0.390 20,855,060 8,044,608 0.3857 0.385 0.380 0.385 0.380 0.390 20,855,060 0.3857 -1.28%
2025-06-17 0 0.390 0.385 0.390 0.385 0.395 20,656,000 8,006,035 0.3876 0.390 0.385 0.390 0.385 0.395 20,656,000 0.3876 0.00%
2025-06-16 0 0.390 0.390 0.395 0.380 0.400 70,882,312 27,755,099 0.3916 0.390 0.390 0.395 0.380 0.400 70,882,312 0.3916 2.63%
2025-06-13 0 0.380 0.380 0.385 0.380 0.385 36,346,762 13,841,565 0.3808 0.380 0.380 0.385 0.380 0.385 36,346,762 0.3808 -1.30%
2025-06-12 0 0.385 0.380 0.385 0.385 0.395 32,686,663 12,655,102 0.3872 0.385 0.380 0.385 0.385 0.395 32,686,663 0.3872 -1.28%
2025-06-11 0 0.390 0.390 0.395 0.385 0.395 25,568,251 9,972,998 0.3901 0.390 0.390 0.395 0.385 0.395 25,568,251 0.3901 1.30%
2025-06-10 0 0.385 0.380 0.385 0.380 0.400 46,441,941 18,100,944 0.3898 0.385 0.380 0.385 0.380 0.400 46,441,941 0.3898 0.00%
2025-06-09 0 0.385 0.380 0.385 0.380 0.390 25,016,708 9,593,628 0.3835 0.385 0.380 0.385 0.380 0.390 25,016,708 0.3835 -1.28%
2025-06-06 0 0.390 0.385 0.390 0.380 0.395 37,841,865 14,626,143 0.3865 0.390 0.385 0.390 0.380 0.395 37,841,865 0.3865 0.00%
2025-06-05 0 0.390 0.385 0.390 0.385 0.400 31,802,212 12,416,403 0.3904 0.390 0.385 0.390 0.385 0.400 31,802,212 0.3904 -1.27%
2025-06-04 0 0.395 0.390 0.395 0.380 0.395 40,009,899 15,543,540 0.3885 0.395 0.390 0.395 0.380 0.395 40,009,899 0.3885 3.95%
2025-06-03 0 0.380 0.380 0.385 0.380 0.390 11,148,983 4,277,661 0.3837 0.380 0.380 0.385 0.380 0.390 11,148,983 0.3837 -1.30%
2025-06-02 0 0.385 0.385 0.390 0.380 0.390 23,151,082 8,845,014 0.3821 0.385 0.385 0.390 0.380 0.390 23,151,082 0.3821 0.00%
2025-05-30 0 0.385 0.385 0.390 0.380 0.390 34,536,695 13,371,765 0.3872 0.385 0.385 0.390 0.380 0.390 34,536,695 0.3872 -1.28%
2025-05-29 0 0.390 0.385 0.390 0.380 0.390 10,405,875 4,027,572 0.3870 0.390 0.385 0.390 0.380 0.390 10,405,875 0.3870 1.30%
2025-05-28 0 0.385 0.385 0.390 0.380 0.390 15,581,841 6,007,079 0.3855 0.385 0.385 0.390 0.380 0.390 15,581,841 0.3855 0.00%
2025-05-27 0 0.385 0.385 0.390 0.385 0.390 21,775,986 8,407,442 0.3861 0.385 0.385 0.390 0.385 0.390 21,775,986 0.3861 -1.28%
2025-05-26 0 0.390 0.390 0.395 0.390 0.395 18,669,147 7,291,408 0.3906 0.390 0.390 0.395 0.390 0.395 18,669,147 0.3906 0.00%
2025-05-23 0 0.390 0.390 0.395 0.390 0.410 49,924,621 19,882,200 0.3982 0.390 0.390 0.395 0.390 0.410 49,924,621 0.3982 0.00%
2025-05-22 0 0.390 0.390 0.395 0.390 0.400 27,825,930 10,967,447 0.3941 0.390 0.390 0.395 0.390 0.400 27,825,930 0.3941 -1.27%
2025-05-21 0 0.395 0.395 0.400 0.390 0.400 15,832,478 6,276,873 0.3965 0.395 0.395 0.400 0.390 0.400 15,832,478 0.3965 1.28%
2025-05-20 0 0.390 0.390 0.395 0.390 0.400 44,793,619 17,584,705 0.3926 0.390 0.390 0.395 0.390 0.400 44,793,619 0.3926 -1.27%
2025-05-19 0 0.395 0.395 0.400 0.395 0.405 28,286,789 11,286,087 0.3990 0.395 0.395 0.400 0.395 0.405 28,286,789 0.3990 -1.25%
2025-05-16 0 0.400 0.400 0.405 0.395 0.415 40,736,957 16,444,412 0.4037 0.400 0.400 0.405 0.395 0.415 40,736,957 0.4037 -2.44%
2025-05-15 0 0.410 0.410 0.415 0.410 0.420 24,937,382 10,384,334 0.4164 0.410 0.410 0.415 0.410 0.420 24,937,382 0.4164 -1.20%
2025-05-14 0 0.415 0.415 0.420 0.410 0.425 64,858,673 26,957,175 0.4156 0.415 0.415 0.420 0.410 0.425 64,858,673 0.4156 -2.35%
2025-05-13 0 0.425 0.420 0.425 0.420 0.440 25,033,977 10,695,775 0.4273 0.425 0.420 0.425 0.420 0.440 25,033,977 0.4273 -2.30%
2025-05-12 0 0.435 0.430 0.435 0.415 0.435 47,633,367 20,380,713 0.4279 0.435 0.430 0.435 0.415 0.435 47,633,367 0.4279 4.82%
2025-05-09 0 0.415 0.410 0.415 0.405 0.425 50,038,917 20,527,245 0.4102 0.415 0.410 0.415 0.405 0.425 50,038,917 0.4102 -1.19%
2025-05-08 0 0.420 0.415 0.420 0.420 0.425 20,596,460 8,683,007 0.4216 0.420 0.415 0.420 0.420 0.425 20,596,460 0.4216 -1.18%
2025-05-07 0 0.425 0.420 0.425 0.420 0.450 54,456,987 23,684,421 0.4349 0.425 0.420 0.425 0.420 0.450 54,456,987 0.4349 0.00%
2025-05-06 0 0.425 0.420 0.425 0.420 0.430 29,543,406 12,542,989 0.4246 0.425 0.420 0.425 0.420 0.430 29,543,406 0.4246 0.00%
2025-05-02 0 0.425 0.425 0.430 0.420 0.435 14,237,857 6,084,016 0.4273 0.425 0.425 0.430 0.420 0.435 14,237,857 0.4273 1.19%
2025-04-30 0 0.420 0.420 0.425 0.420 0.430 25,108,049 10,615,509 0.4228 0.420 0.420 0.425 0.420 0.430 25,108,049 0.4228 -2.33%
2025-04-29 0 0.430 0.425 0.430 0.410 0.430 32,730,096 13,848,145 0.4231 0.430 0.425 0.430 0.410 0.430 32,730,096 0.4231 1.18%
2025-04-28 0 0.425 0.420 0.425 0.420 0.445 42,102,257 17,995,086 0.4274 0.425 0.420 0.425 0.420 0.445 42,102,257 0.4274 -3.41%
2025-04-25 0 0.440 0.440 0.445 0.430 0.465 90,142,098 40,584,575 0.4502 0.440 0.440 0.445 0.430 0.465 90,142,098 0.4502 1.15%
2025-04-24 0 0.435 0.430 0.435 0.430 0.445 36,171,524 15,838,593 0.4379 0.435 0.430 0.435 0.430 0.445 36,171,524 0.4379 -1.14%
2025-04-23 0 0.440 0.435 0.440 0.425 0.440 31,386,993 13,654,963 0.4351 0.440 0.435 0.440 0.425 0.440 31,386,993 0.4351 1.15%
2025-04-22 0 0.435 0.430 0.435 0.420 0.435 34,317,749 14,654,957 0.4270 0.435 0.430 0.435 0.420 0.435 34,317,749 0.4270 0.00%
2025-04-17 0 0.435 0.430 0.435 0.410 0.445 57,896,540 25,135,914 0.4342 0.435 0.430 0.435 0.410 0.445 57,896,540 0.4342 4.82%
2025-04-16 0 0.415 0.415 0.420 0.405 0.430 27,899,280 11,544,854 0.4138 0.415 0.415 0.420 0.405 0.430 27,899,280 0.4138 -1.19%
2025-04-15 0 0.420 0.420 0.425 0.420 0.440 21,523,858 9,133,217 0.4243 0.420 0.420 0.425 0.420 0.440 21,523,858 0.4243 -3.45%
2025-04-14 0 0.435 0.430 0.435 0.425 0.455 57,962,031 25,176,212 0.4344 0.435 0.430 0.435 0.425 0.455 57,962,031 0.4344 -1.14%
2025-04-11 0 0.440 0.440 0.445 0.430 0.465 76,584,645 34,139,532 0.4458 0.440 0.440 0.445 0.430 0.465 76,584,645 0.4458 2.33%
2025-04-10 0 0.430 0.430 0.435 0.420 0.445 67,057,896 28,937,514 0.4315 0.430 0.430 0.435 0.420 0.445 67,057,896 0.4315 2.38%
2025-04-09 0 0.420 0.420 0.425 0.370 0.430 107,396,053 43,867,140 0.4085 0.420 0.420 0.425 0.370 0.430 107,396,053 0.4085 6.33%
2025-04-08 0 0.395 0.390 0.395 0.390 0.410 77,804,673 30,978,190 0.3982 0.395 0.390 0.395 0.390 0.410 77,804,673 0.3982 3.95%
2025-04-07 0 0.380 0.380 0.385 0.380 0.415 147,293,107 58,453,820 0.3969 0.380 0.380 0.385 0.380 0.415 147,293,107 0.3969 -14.61%
2025-04-03 0 0.445 0.440 0.445 0.435 0.465 76,046,343 33,958,935 0.4466 0.445 0.440 0.445 0.435 0.465 76,046,343 0.4466 -1.11%
2025-04-02 0 0.450 0.450 0.455 0.450 0.465 45,016,080 20,470,194 0.4547 0.450 0.450 0.455 0.450 0.465 45,016,080 0.4547 -3.23%
2025-04-01 0 0.465 0.460 0.465 0.465 0.485 40,185,985 18,834,859 0.4687 0.465 0.460 0.465 0.465 0.485 40,185,985 0.4687 -3.12%
2025-03-31 0 0.480 0.475 0.480 0.470 0.490 52,585,169 25,189,892 0.4790 0.480 0.475 0.480 0.470 0.490 52,585,169 0.4790 0.00%
2025-03-28 0 0.480 0.475 0.480 0.465 0.490 49,096,053 23,490,148 0.4785 0.480 0.475 0.480 0.465 0.490 49,096,053 0.4785 3.23%
2025-03-27 0 0.465 0.465 0.470 0.460 0.480 56,775,565 26,558,086 0.4678 0.465 0.465 0.470 0.460 0.480 56,775,565 0.4678 -2.11%
2025-03-26 0 0.475 0.470 0.475 0.460 0.495 87,873,545 42,091,095 0.4790 0.475 0.470 0.475 0.460 0.495 87,873,545 0.4790 3.26%
2025-03-25 0 0.460 0.460 0.465 0.460 0.485 57,790,167 26,989,049 0.4670 0.460 0.460 0.465 0.460 0.485 57,790,167 0.4670 -4.17%
2025-03-24 0 0.480 0.480 0.485 0.470 0.485 36,161,078 17,295,158 0.4783 0.480 0.480 0.485 0.470 0.485 36,161,078 0.4783 2.13%
2025-03-21 0 0.470 0.470 0.475 0.470 0.500 103,187,024 49,627,579 0.4809 0.470 0.470 0.475 0.470 0.500 103,187,024 0.4809 -5.05%
2025-03-20 0 0.495 0.490 0.495 0.490 0.520 109,525,306 54,885,681 0.5011 0.495 0.490 0.495 0.490 0.520 109,525,306 0.5011 -4.81%
2025-03-19 0 0.520 0.520 0.530 0.520 0.540 34,002,818 17,767,074 0.5225 0.520 0.520 0.530 0.520 0.540 34,002,818 0.5225 -1.89%
2025-03-18 0 0.530 0.520 0.530 0.520 0.570 121,658,524 65,093,041 0.5350 0.530 0.520 0.530 0.520 0.570 121,658,524 0.5350 -3.64%
2025-03-17 0 0.550 0.540 0.550 0.520 0.560 197,463,386 107,378,288 0.5438 0.550 0.540 0.550 0.520 0.560 197,463,386 0.5438 5.77%
2025-03-14 0 0.520 0.510 0.520 0.490 0.520 101,685,516 51,814,741 0.5096 0.520 0.510 0.520 0.490 0.520 101,685,516 0.5096 7.22%
2025-03-13 0 0.485 0.485 0.490 0.485 0.500 63,967,838 31,459,138 0.4918 0.485 0.485 0.490 0.485 0.500 63,967,838 0.4918 -1.02%
2025-03-12 0 0.490 0.490 0.495 0.490 0.520 100,736,312 50,085,754 0.4972 0.490 0.490 0.495 0.490 0.520 100,736,312 0.4972 -3.92%
2025-03-11 0 0.510 0.510 0.520 0.490 0.520 73,572,523 37,407,679 0.5084 0.510 0.510 0.520 0.490 0.520 73,572,523 0.5084 0.00%
2025-03-10 0 0.510 0.510 0.520 0.450 0.530 176,241,390 89,058,420 0.5053 0.510 0.510 0.520 0.450 0.530 176,241,390 0.5053 6.25%
2025-03-07 0 0.480 0.480 0.485 0.480 0.510 104,057,926 51,201,660 0.4920 0.480 0.480 0.485 0.480 0.510 104,057,926 0.4920 -5.88%
2025-03-06 0 0.510 0.500 0.510 0.490 0.520 167,884,817 84,861,678 0.5055 0.510 0.500 0.510 0.490 0.520 167,884,817 0.5055 5.15%
2025-03-05 0 0.485 0.485 0.490 0.465 0.520 181,215,639 88,920,041 0.4907 0.485 0.485 0.490 0.465 0.520 181,215,639 0.4907 -3.00%
2025-03-04 0 0.500 0.500 0.510 0.485 0.520 118,159,907 59,263,970 0.5016 0.500 0.500 0.510 0.485 0.520 118,159,907 0.5016 -3.85%
2025-03-03 0 0.520 0.520 0.530 0.510 0.550 215,626,265 115,278,228 0.5346 0.520 0.520 0.530 0.510 0.550 215,626,265 0.5346 4.00%
2025-02-28 0 0.500 0.500 0.510 0.455 0.540 462,559,055 234,687,667 0.5074 0.500 0.500 0.510 0.455 0.540 462,559,055 0.5074 7.53%
2025-02-27 0 0.465 0.460 0.465 0.395 0.465 381,517,760 166,825,807 0.4373 0.465 0.460 0.465 0.395 0.465 381,517,760 0.4373 17.72%
2025-02-26 0 0.395 0.395 0.400 0.385 0.405 133,501,064 52,796,287 0.3955 0.395 0.395 0.400 0.385 0.405 133,501,064 0.3955 2.60%
2025-02-25 0 0.385 0.385 0.390 0.385 0.405 57,938,368 22,727,221 0.3923 0.385 0.385 0.390 0.385 0.405 57,938,368 0.3923 -4.94%
2025-02-24 0 0.405 0.405 0.410 0.385 0.410 94,888,484 37,952,464 0.4000 0.405 0.405 0.410 0.385 0.410 94,888,484 0.4000 3.85%
2025-02-21 0 0.390 0.385 0.390 0.380 0.400 118,294,233 45,697,395 0.3863 0.390 0.385 0.390 0.380 0.400 118,294,233 0.3863 0.00%
2025-02-20 0 0.390 0.385 0.390 0.385 0.405 88,625,982 34,525,826 0.3896 0.390 0.385 0.390 0.385 0.405 88,625,982 0.3896 -2.50%
2025-02-19 0 0.400 0.400 0.405 0.390 0.410 93,759,059 37,367,731 0.3986 0.400 0.400 0.405 0.390 0.410 93,759,059 0.3986 -1.23%
2025-02-18 0 0.405 0.400 0.405 0.390 0.415 108,770,624 43,859,983 0.4032 0.405 0.400 0.405 0.390 0.415 108,770,624 0.4032 -1.22%
2025-02-17 0 0.410 0.405 0.410 0.400 0.410 59,710,272 24,193,422 0.4052 0.410 0.405 0.410 0.400 0.410 59,710,272 0.4052 1.23%
2025-02-14 0 0.405 0.400 0.405 0.400 0.410 130,766,683 52,829,044 0.4040 0.405 0.400 0.405 0.400 0.410 130,766,683 0.4040 0.00%
2025-02-13 0 0.405 0.405 0.410 0.405 0.435 132,534,287 55,571,411 0.4193 0.405 0.405 0.410 0.405 0.435 132,534,287 0.4193 -6.90%
2025-02-12 0 0.435 0.430 0.435 0.380 0.435 324,434,562 132,542,016 0.4085 0.435 0.430 0.435 0.380 0.435 324,434,562 0.4085 8.75%
2025-02-11 0 0.400 0.400 0.405 0.400 0.415 67,505,570 27,326,594 0.4048 0.400 0.400 0.405 0.400 0.415 67,505,570 0.4048 -2.44%
2025-02-10 0 0.410 0.410 0.415 0.405 0.415 106,352,615 43,562,684 0.4096 0.410 0.410 0.415 0.405 0.415 106,352,615 0.4096 0.00%
2025-02-07 0 0.410 0.410 0.415 0.405 0.425 164,808,677 68,190,334 0.4138 0.410 0.410 0.415 0.405 0.425 164,808,677 0.4138 1.23%
2025-02-06 0 0.405 0.405 0.410 0.405 0.420 62,214,656 25,514,383 0.4101 0.405 0.405 0.410 0.405 0.420 62,214,656 0.4101 -1.22%
2025-02-05 0 0.410 0.410 0.415 0.410 0.435 69,859,689 29,091,464 0.4164 0.410 0.410 0.415 0.410 0.435 69,859,689 0.4164 -5.75%
2025-02-04 0 0.435 0.430 0.435 0.405 0.440 114,267,677 47,795,827 0.4183 0.435 0.430 0.435 0.405 0.440 114,267,677 0.4183 3.57%
2025-02-03 0 0.420 0.420 0.425 0.415 0.435 55,264,384 23,250,677 0.4207 0.420 0.420 0.425 0.415 0.435 55,264,384 0.4207 -3.45%
2025-01-28 0 0.435 0.435 0.440 0.420 0.455 50,547,517 22,083,349 0.4369 0.435 0.435 0.440 0.420 0.455 50,547,517 0.4369 -2.25%
2025-01-27 0 0.445 0.445 0.450 0.415 0.460 134,125,300 59,570,337 0.4441 0.445 0.445 0.450 0.415 0.460 134,125,300 0.4441 5.95%
2025-01-24 0 0.420 0.420 0.425 0.410 0.430 145,683,776 61,110,897 0.4195 0.420 0.420 0.425 0.410 0.430 145,683,776 0.4195 1.20%
2025-01-23 0 0.415 0.415 0.420 0.410 0.490 563,889,404 247,951,957 0.4397 0.415 0.415 0.420 0.410 0.490 563,889,404 0.4397 -14.43%
2025-01-22 0 0.485 0.480 0.485 0.480 0.550 579,171,237 292,813,257 0.5056 0.485 0.480 0.485 0.480 0.550 579,171,237 0.5056 -14.91%
2025-01-21 0 0.570 0.570 0.580 0.475 0.630 1,733,350,627 997,765,686 0.5756 0.570 0.570 0.580 0.475 0.630 1,733,350,627 0.5756 17.53%
2025-01-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2024-03-28 0 0.485 0.485 0.490 0.470 0.495 144,752,494 69,851,790 0.4826 0.485 0.485 0.490 0.470 0.495 144,752,494 0.4826 1.04%
2024-03-27 0 0.480 0.475 0.480 0.470 0.520 276,645,503 134,828,048 0.4874 0.480 0.475 0.480 0.470 0.520 276,645,503 0.4874 -7.69%
2024-03-26 0 0.520 0.510 0.520 0.510 0.530 65,308,079 33,798,463 0.5175 0.520 0.510 0.520 0.510 0.530 65,308,079 0.5175 1.96%
2024-03-25 0 0.510 0.510 0.520 0.510 0.530 115,401,803 59,861,433 0.5187 0.510 0.510 0.520 0.510 0.530 115,401,803 0.5187 0.00%
2024-03-22 0 0.510 0.510 0.520 0.510 0.550 145,549,188 76,311,422 0.5243 0.510 0.510 0.520 0.510 0.550 145,549,188 0.5243 -5.56%
2024-03-21 0 0.540 0.540 0.550 0.530 0.560 108,514,498 59,300,588 0.5465 0.540 0.540 0.550 0.530 0.560 108,514,498 0.5465 1.89%
2024-03-20 0 0.530 0.520 0.530 0.520 0.540 101,109,054 53,332,052 0.5275 0.530 0.520 0.530 0.520 0.540 101,109,054 0.5275 0.00%
2024-03-19 0 0.530 0.520 0.530 0.510 0.560 165,630,863 89,096,041 0.5379 0.530 0.520 0.530 0.510 0.560 165,630,863 0.5379 -5.36%
2024-03-18 0 0.560 0.550 0.560 0.550 0.580 130,512,354 73,582,269 0.5638 0.560 0.550 0.560 0.550 0.580 130,512,354 0.5638 -3.45%
2024-03-15 0 0.580 0.570 0.580 0.560 0.590 203,957,516 117,022,696 0.5738 0.580 0.570 0.580 0.560 0.590 203,957,516 0.5738 0.00%
2024-03-14 0 0.580 0.570 0.580 0.570 0.600 126,936,871 73,923,625 0.5824 0.580 0.570 0.580 0.570 0.600 126,936,871 0.5824 0.00%
2024-03-13 0 0.580 0.580 0.590 0.580 0.610 140,478,272 82,855,020 0.5898 0.580 0.580 0.590 0.580 0.610 140,478,272 0.5898 -4.92%
2024-03-12 0 0.610 0.600 0.610 0.560 0.620 322,852,095 192,841,504 0.5973 0.610 0.600 0.610 0.560 0.620 322,852,095 0.5973 5.17%
2024-03-11 0 0.580 0.570 0.580 0.560 0.580 101,455,144 57,930,689 0.5710 0.580 0.570 0.580 0.560 0.580 101,455,144 0.5710 3.57%
2024-03-08 0 0.560 0.550 0.560 0.550 0.570 123,102,924 69,061,782 0.5610 0.560 0.550 0.560 0.550 0.570 123,102,924 0.5610 1.82%
2024-03-07 0 0.550 0.550 0.560 0.550 0.580 152,254,854 85,568,912 0.5620 0.550 0.550 0.560 0.550 0.580 152,254,854 0.5620 -3.51%
2024-03-06 0 0.570 0.560 0.570 0.540 0.580 181,021,652 102,162,267 0.5644 0.570 0.560 0.570 0.540 0.580 181,021,652 0.5644 3.64%
2024-03-05 0 0.550 0.550 0.560 0.550 0.590 339,257,682 190,497,723 0.5615 0.550 0.550 0.560 0.550 0.590 339,257,682 0.5615 -6.78%
2024-03-04 0 0.590 0.590 0.600 0.590 0.640 254,117,372 154,050,367 0.6062 0.590 0.590 0.600 0.590 0.640 254,117,372 0.6062 -6.35%
2024-03-01 0 0.630 0.620 0.630 0.620 0.650 171,472,120 108,233,191 0.6312 0.630 0.620 0.630 0.620 0.650 171,472,120 0.6312 -1.56%
2024-02-29 0 0.640 0.630 0.640 0.630 0.650 186,009,407 118,824,209 0.6388 0.640 0.630 0.640 0.630 0.650 186,009,407 0.6388 1.59%
2024-02-28 0 0.630 0.630 0.640 0.620 0.690 718,171,683 462,073,930 0.6434 0.630 0.630 0.640 0.620 0.690 718,171,683 0.6434 -12.50%
2024-02-27 0 0.720 0.720 0.730 0.700 0.730 111,986,314 80,062,032 0.7149 0.720 0.720 0.730 0.700 0.730 111,986,314 0.7149 -1.37%
2024-02-26 0 0.730 0.720 0.730 0.700 0.750 153,731,454 111,690,655 0.7265 0.730 0.720 0.730 0.700 0.750 153,731,454 0.7265 0.00%
2024-02-23 0 0.730 0.720 0.730 0.720 0.750 156,612,175 114,391,111 0.7304 0.730 0.720 0.730 0.720 0.750 156,612,175 0.7304 0.00%
2024-02-22 0 0.730 0.720 0.730 0.700 0.730 112,305,173 80,512,823 0.7169 0.730 0.720 0.730 0.700 0.730 112,305,173 0.7169 1.39%
2024-02-21 0 0.720 0.720 0.730 0.680 0.740 290,536,181 209,034,486 0.7195 0.720 0.720 0.730 0.680 0.740 290,536,181 0.7195 2.86%
2024-02-20 0 0.700 0.690 0.700 0.680 0.710 133,222,020 92,545,785 0.6947 0.700 0.690 0.700 0.680 0.710 133,222,020 0.6947 1.45%
2024-02-19 0 0.690 0.680 0.690 0.680 0.720 135,005,674 93,366,751 0.6916 0.690 0.680 0.690 0.680 0.720 135,005,674 0.6916 -4.17%
2024-02-16 0 0.720 0.710 0.720 0.650 0.730 173,881,167 122,366,523 0.7037 0.720 0.710 0.720 0.650 0.730 173,881,167 0.7037 9.09%
2024-02-15 0 0.660 0.660 0.670 0.640 0.680 46,419,629 30,493,821 0.6569 0.660 0.660 0.670 0.640 0.680 46,419,629 0.6569 -2.94%
2024-02-14 0 0.680 0.670 0.680 0.640 0.680 62,752,798 41,604,548 0.6630 0.680 0.670 0.680 0.640 0.680 62,752,798 0.6630 3.03%
2024-02-09 0 0.660 0.660 0.670 0.650 0.680 25,064,768 16,555,256 0.6605 0.660 0.660 0.670 0.650 0.680 25,064,768 0.6605 -2.94%
2024-02-08 0 0.680 0.680 0.690 0.660 0.700 148,788,951 101,967,600 0.6853 0.680 0.680 0.690 0.660 0.700 148,788,951 0.6853 1.49%
2024-02-07 0 0.670 0.660 0.670 0.660 0.700 170,949,319 115,716,031 0.6769 0.670 0.660 0.670 0.660 0.700 170,949,319 0.6769 0.00%
2024-02-06 0 0.670 0.670 0.680 0.620 0.680 268,634,159 176,027,151 0.6553 0.670 0.670 0.680 0.620 0.680 268,634,159 0.6553 8.06%
2024-02-05 0 0.620 0.620 0.630 0.610 0.650 191,336,031 120,336,035 0.6289 0.620 0.620 0.630 0.610 0.650 191,336,031 0.6289 0.00%
2024-02-02 0 0.620 0.620 0.630 0.610 0.670 205,437,535 129,778,596 0.6317 0.620 0.620 0.630 0.610 0.670 205,437,535 0.6317 -1.59%
2024-02-01 0 0.630 0.630 0.640 0.610 0.650 140,668,653 88,968,445 0.6325 0.630 0.630 0.640 0.610 0.650 140,668,653 0.6325 0.00%
2024-01-31 0 0.630 0.620 0.630 0.610 0.660 247,160,640 156,845,346 0.6346 0.630 0.620 0.630 0.610 0.660 247,160,640 0.6346 -4.55%
2024-01-30 0 0.660 0.660 0.670 0.660 0.700 135,144,780 90,570,647 0.6702 0.660 0.660 0.670 0.660 0.700 135,144,780 0.6702 -5.71%
2024-01-29 0 0.700 0.690 0.700 0.690 0.760 261,483,368 189,257,228 0.7238 0.700 0.690 0.700 0.690 0.760 261,483,368 0.7238 0.00%
2024-01-26 0 0.700 0.700 0.710 0.700 0.740 199,548,377 143,473,032 0.7190 0.700 0.700 0.710 0.700 0.740 199,548,377 0.7190 -2.78%
2024-01-25 0 0.720 0.720 0.730 0.660 0.740 344,035,269 242,622,525 0.7052 0.720 0.720 0.730 0.660 0.740 344,035,269 0.7052 5.88%
2024-01-24 0 0.680 0.680 0.690 0.630 0.690 257,478,028 170,569,441 0.6625 0.680 0.680 0.690 0.630 0.690 257,478,028 0.6625 4.62%
2024-01-23 0 0.650 0.640 0.650 0.610 0.650 186,823,316 119,342,791 0.6388 0.650 0.640 0.650 0.610 0.650 186,823,316 0.6388 6.56%
2024-01-22 0 0.610 0.610 0.620 0.610 0.660 142,701,433 89,661,556 0.6283 0.610 0.610 0.620 0.610 0.660 142,701,433 0.6283 -7.58%
2024-01-19 0 0.660 0.650 0.660 0.640 0.680 101,883,265 67,201,155 0.6596 0.660 0.650 0.660 0.640 0.680 101,883,265 0.6596 0.00%
2024-01-18 0 0.660 0.650 0.660 0.640 0.670 167,316,293 109,236,633 0.6529 0.660 0.650 0.660 0.640 0.670 167,316,293 0.6529 3.13%
2024-01-17 0 0.640 0.630 0.640 0.630 0.680 264,432,855 173,115,003 0.6547 0.640 0.630 0.640 0.630 0.680 264,432,855 0.6547 -5.88%
2024-01-16 0 0.680 0.680 0.690 0.670 0.730 256,876,927 177,919,022 0.6926 0.680 0.680 0.690 0.670 0.730 256,876,927 0.6926 -5.56%
2024-01-15 0 0.720 0.720 0.730 0.710 0.740 89,102,535 64,587,726 0.7249 0.720 0.720 0.730 0.710 0.740 89,102,535 0.7249 -1.37%
2024-01-12 0 0.730 0.730 0.740 0.730 0.750 69,736,072 51,304,863 0.7357 0.730 0.730 0.740 0.730 0.750 69,736,072 0.7357 0.00%
2024-01-11 0 0.730 0.730 0.740 0.720 0.750 114,778,425 84,688,792 0.7378 0.730 0.730 0.740 0.720 0.750 114,778,425 0.7378 0.00%
2024-01-10 0 0.730 0.720 0.730 0.720 0.750 78,685,734 57,700,506 0.7333 0.730 0.720 0.730 0.720 0.750 78,685,734 0.7333 0.00%
2024-01-09 0 0.730 0.730 0.740 0.730 0.760 71,506,098 53,093,829 0.7425 0.730 0.730 0.740 0.730 0.760 71,506,098 0.7425 -1.35%
2024-01-08 0 0.740 0.730 0.740 0.730 0.760 56,115,970 41,412,388 0.7380 0.740 0.730 0.740 0.730 0.760 56,115,970 0.7380 0.00%
2024-01-05 0 0.740 0.740 0.750 0.730 0.770 107,856,626 81,298,951 0.7538 0.740 0.740 0.750 0.730 0.770 107,856,626 0.7538 0.00%
2024-01-04 0 0.740 0.740 0.750 0.740 0.760 43,216,082 32,187,354 0.7448 0.740 0.740 0.750 0.740 0.760 43,216,082 0.7448 -1.33%
2024-01-03 0 0.750 0.750 0.760 0.750 0.800 218,812,848 168,307,666 0.7692 0.750 0.750 0.760 0.750 0.800 218,812,848 0.7692 -2.60%
2024-01-02 0 0.770 0.760 0.770 0.760 0.810 94,043,180 73,119,343 0.7775 0.770 0.760 0.770 0.760 0.810 94,043,180 0.7775 -1.28%
2023-12-29 0 0.780 0.770 0.780 0.760 0.790 83,049,712 64,564,756 0.7774 0.780 0.770 0.780 0.760 0.790 83,049,712 0.7774 1.30%
2023-12-28 0 0.770 0.770 0.780 0.720 0.780 216,982,850 165,203,842 0.7614 0.770 0.770 0.780 0.720 0.780 216,982,850 0.7614 6.94%
2023-12-27 0 0.720 0.720 0.730 0.710 0.750 145,818,882 105,485,916 0.7234 0.720 0.720 0.730 0.710 0.750 145,818,882 0.7234 -2.70%
2023-12-22 0 0.740 0.740 0.750 0.730 0.780 191,063,591 143,169,387 0.7493 0.740 0.740 0.750 0.730 0.780 191,063,591 0.7493 -3.90%
2023-12-21 0 0.770 0.760 0.770 0.720 0.770 126,799,007 95,747,324 0.7551 0.770 0.760 0.770 0.720 0.770 126,799,007 0.7551 4.05%
2023-12-20 0 0.740 0.740 0.750 0.740 0.760 130,184,441 97,393,302 0.7481 0.740 0.740 0.750 0.740 0.760 130,184,441 0.7481 0.00%
2023-12-19 0 0.740 0.740 0.750 0.730 0.800 306,657,278 232,428,620 0.7579 0.740 0.740 0.750 0.730 0.800 306,657,278 0.7579 -7.50%
2023-12-18 0 0.800 0.790 0.800 0.790 0.820 154,813,748 124,395,708 0.8035 0.800 0.790 0.800 0.790 0.820 154,813,748 0.8035 -2.44%
2023-12-15 0 0.820 0.810 0.820 0.800 0.840 456,399,052 373,703,501 0.8188 0.820 0.810 0.820 0.800 0.840 456,399,052 0.8188 5.13%
2023-12-14 0 0.780 0.770 0.780 0.760 0.840 274,308,727 219,564,116 0.8004 0.780 0.770 0.780 0.760 0.840 274,308,727 0.8004 1.30%
2023-12-13 0 0.770 0.770 0.780 0.760 0.800 153,806,172 119,603,829 0.7776 0.770 0.770 0.780 0.760 0.800 153,806,172 0.7776 -2.53%
2023-12-12 0 0.790 0.780 0.790 0.730 0.820 464,636,866 362,543,117 0.7803 0.790 0.780 0.790 0.730 0.820 464,636,866 0.7803 8.22%
2023-12-11 0 0.730 0.730 0.740 0.720 0.760 275,108,513 201,450,748 0.7323 0.730 0.730 0.740 0.720 0.760 275,108,513 0.7323 -2.67%
2023-12-08 0 0.750 0.750 0.760 0.740 0.800 240,927,127 184,357,737 0.7652 0.750 0.750 0.760 0.740 0.800 240,927,127 0.7652 -5.06%
2023-12-07 0 0.790 0.780 0.790 0.770 0.810 192,545,411 151,727,272 0.7880 0.790 0.780 0.790 0.770 0.810 192,545,411 0.7880 -1.25%
2023-12-06 0 0.800 0.790 0.800 0.790 0.840 219,076,209 179,339,561 0.8186 0.800 0.790 0.800 0.790 0.840 219,076,209 0.8186 -2.44%
2023-12-05 0 0.820 0.820 0.830 0.820 0.860 175,873,726 146,838,701 0.8349 0.820 0.820 0.830 0.820 0.860 175,873,726 0.8349 -3.53%
2023-12-04 0 0.850 0.850 0.860 0.850 0.890 143,994,362 124,318,574 0.8634 0.850 0.850 0.860 0.850 0.890 143,994,362 0.8634 -3.41%
2023-12-01 0 0.880 0.880 0.890 0.860 0.900 226,057,772 198,649,596 0.8788 0.880 0.880 0.890 0.860 0.900 226,057,772 0.8788 0.00%
2023-11-30 0 0.880 0.880 0.890 0.860 0.910 321,684,291 285,316,450 0.8869 0.880 0.880 0.890 0.860 0.910 321,684,291 0.8869 1.15%
2023-11-29 0 0.870 0.860 0.870 0.850 0.900 236,025,012 206,025,616 0.8729 0.870 0.860 0.870 0.850 0.900 236,025,012 0.8729 -1.14%
2023-11-28 0 0.880 0.880 0.890 0.880 0.980 448,364,483 411,547,198 0.9179 0.880 0.880 0.890 0.880 0.980 448,364,483 0.9179 -6.38%
2023-11-27 0 0.940 0.940 0.950 0.910 0.990 415,635,658 392,558,867 0.9445 0.940 0.940 0.950 0.910 0.990 415,635,658 0.9445 -3.09%
2023-11-24 0 0.970 0.970 0.980 0.960 1.050 844,343,779 839,002,365 0.9937 0.970 0.970 0.980 0.960 1.050 844,343,779 0.9937 -7.62%
2023-11-23 0 1.050 1.040 1.050 0.870 1.050 1,566,897,273 1,515,701,396 0.9673 1.050 1.040 1.050 0.870 1.050 1,566,897,273 0.9673 23.53%
2023-11-22 0 0.850 0.840 0.850 0.810 0.850 281,521,315 234,211,705 0.8320 0.850 0.840 0.850 0.810 0.850 281,521,315 0.8320 4.94%
2023-11-21 0 0.810 0.800 0.810 0.790 0.850 624,463,714 515,971,363 0.8263 0.810 0.800 0.810 0.790 0.850 624,463,714 0.8263 5.19%
2023-11-20 0 0.770 0.770 0.780 0.770 0.810 172,472,018 135,477,889 0.7855 0.770 0.770 0.780 0.770 0.810 172,472,018 0.7855 0.00%
2023-11-17 0 0.770 0.760 0.770 0.750 0.780 114,220,747 86,958,390 0.7613 0.770 0.760 0.770 0.750 0.780 114,220,747 0.7613 0.00%
2023-11-16 0 0.770 0.770 0.780 0.760 0.800 150,107,152 116,645,503 0.7771 0.770 0.770 0.780 0.760 0.800 150,107,152 0.7771 -2.53%
2023-11-15 0 0.790 0.780 0.790 0.760 0.800 423,675,113 330,299,241 0.7796 0.790 0.780 0.790 0.760 0.800 423,675,113 0.7796 6.76%
2023-11-14 0 0.740 0.740 0.750 0.730 0.770 163,613,142 122,543,134 0.7490 0.740 0.740 0.750 0.730 0.770 163,613,142 0.7490 -1.33%
2023-11-13 0 0.750 0.740 0.750 0.730 0.780 117,681,993 87,983,167 0.7476 0.750 0.740 0.750 0.730 0.780 117,681,993 0.7476 -1.32%
2023-11-10 0 0.760 0.750 0.760 0.740 0.780 199,207,774 151,145,864 0.7587 0.760 0.750 0.760 0.740 0.780 199,207,774 0.7587 1.33%
2023-11-09 0 0.750 0.750 0.760 0.750 0.840 663,822,355 526,817,616 0.7936 0.750 0.750 0.760 0.750 0.840 663,822,355 0.7936 -9.64%
2023-11-08 0 0.830 0.820 0.830 0.740 0.870 1,188,315,950 952,335,308 0.8014 0.830 0.820 0.830 0.740 0.870 1,188,315,950 0.8014 12.16%
2023-11-07 0 0.740 0.740 0.750 0.730 0.770 112,320,104 84,060,584 0.7484 0.740 0.740 0.750 0.730 0.770 112,320,104 0.7484 -2.63%
2023-11-06 0 0.760 0.760 0.770 0.730 0.780 357,086,564 269,448,060 0.7546 0.760 0.760 0.770 0.730 0.780 357,086,564 0.7546 7.04%
2023-11-03 0 0.710 0.710 0.720 0.690 0.720 160,902,327 113,838,074 0.7075 0.710 0.710 0.720 0.690 0.720 160,902,327 0.7075 1.43%
2023-11-02 0 0.700 0.690 0.700 0.690 0.730 165,419,000 117,222,300 0.7086 0.700 0.690 0.700 0.690 0.730 165,419,000 0.7086 0.00%
2023-11-01 0 0.700 0.700 0.710 0.690 0.730 163,510,143 116,058,719 0.7098 0.700 0.700 0.710 0.690 0.730 163,510,143 0.7098 0.00%
2023-10-31 0 0.700 0.690 0.700 0.680 0.720 135,555,338 93,975,765 0.6933 0.700 0.690 0.700 0.680 0.720 135,555,338 0.6933 0.00%
2023-10-30 0 0.700 0.700 0.710 0.690 0.720 127,378,226 89,236,267 0.7006 0.700 0.700 0.710 0.690 0.720 127,378,226 0.7006 0.00%
2023-10-27 0 0.700 0.690 0.700 0.680 0.710 182,056,439 127,028,134 0.6977 0.700 0.690 0.700 0.680 0.710 182,056,439 0.6977 2.94%
2023-10-26 0 0.680 0.680 0.690 0.650 0.690 309,973,580 206,706,592 0.6669 0.680 0.680 0.690 0.650 0.690 309,973,580 0.6669 -1.45%
2023-10-25 0 0.690 0.690 0.700 0.690 0.750 281,304,102 200,461,079 0.7126 0.690 0.690 0.700 0.690 0.750 281,304,102 0.7126 -2.82%
2023-10-24 0 0.710 0.710 0.720 0.700 0.750 338,859,606 244,559,544 0.7217 0.710 0.710 0.720 0.700 0.750 338,859,606 0.7217 -5.33%
2023-10-20 0 0.750 0.750 0.760 0.720 0.820 609,740,331 466,423,594 0.7650 0.750 0.750 0.760 0.720 0.820 609,740,331 0.7650 5.63%
2023-10-19 0 0.710 0.710 0.720 0.710 0.760 255,207,930 185,943,592 0.7286 0.710 0.710 0.720 0.710 0.760 255,207,930 0.7286 -4.05%
2023-10-18 0 0.740 0.740 0.750 0.720 0.770 241,628,683 179,407,372 0.7425 0.740 0.740 0.750 0.720 0.770 241,628,683 0.7425 1.37%
2023-10-17 0 0.730 0.730 0.740 0.710 0.760 185,635,855 135,646,661 0.7307 0.730 0.730 0.740 0.710 0.760 185,635,855 0.7307 0.00%
2023-10-16 0 0.730 0.730 0.740 0.720 0.770 166,895,000 122,857,023 0.7361 0.730 0.730 0.740 0.720 0.770 166,895,000 0.7361 -3.95%
2023-10-13 0 0.760 0.760 0.770 0.750 0.790 131,577,795 101,180,164 0.7690 0.760 0.760 0.770 0.750 0.790 131,577,795 0.7690 -1.30%
2023-10-12 0 0.770 0.760 0.770 0.760 0.810 169,917,157 132,557,925 0.7801 0.770 0.760 0.770 0.760 0.810 169,917,157 0.7801 -1.28%
2023-10-11 0 0.780 0.780 0.790 0.730 0.810 348,272,662 267,489,064 0.7680 0.780 0.780 0.790 0.730 0.810 348,272,662 0.7680 4.00%
2023-10-10 0 0.750 0.750 0.760 0.750 0.870 456,967,643 359,535,040 0.7868 0.750 0.750 0.760 0.750 0.870 456,967,643 0.7868 -10.71%
2023-10-09 0 0.840 0.840 0.850 0.840 0.900 139,218,898 118,812,005 0.8534 0.840 0.840 0.850 0.840 0.900 139,218,898 0.8534 -6.67%
2023-10-06 0 0.900 0.900 0.910 0.870 0.910 64,423,025 57,885,475 0.8985 0.900 0.900 0.910 0.870 0.910 64,423,025 0.8985 3.45%
2023-10-05 0 0.870 0.870 0.880 0.860 0.920 52,078,827 46,166,093 0.8865 0.870 0.870 0.880 0.860 0.920 52,078,827 0.8865 0.00%
2023-10-04 0 0.870 0.860 0.870 0.840 0.890 48,757,381 42,306,039 0.8677 0.870 0.860 0.870 0.840 0.890 48,757,381 0.8677 0.00%
2023-10-03 0 0.870 0.870 0.880 0.850 0.910 60,928,603 53,272,367 0.8743 0.870 0.870 0.880 0.850 0.910 60,928,603 0.8743 -4.40%
2023-09-29 0 0.910 0.910 0.920 0.870 0.930 75,687,730 69,069,979 0.9126 0.910 0.910 0.920 0.870 0.930 75,687,730 0.9126 3.41%
2023-09-28 0 0.880 0.880 0.890 0.860 0.920 282,004,942 248,489,332 0.8812 0.880 0.880 0.890 0.860 0.920 282,004,942 0.8812 -2.22%
2023-09-27 0 0.900 0.890 0.900 0.890 0.950 310,002,667 284,843,863 0.9188 0.900 0.890 0.900 0.890 0.950 310,002,667 0.9188 -2.17%
2023-09-26 0 0.920 0.910 0.920 0.900 0.980 336,982,673 312,996,916 0.9288 0.920 0.910 0.920 0.900 0.980 336,982,673 0.9288 -4.17%
2023-09-25 0 0.960 0.960 0.970 0.950 1.040 385,027,134 377,520,368 0.9805 0.960 0.960 0.970 0.950 1.040 385,027,134 0.9805 -7.69%
2023-09-22 0 1.040 1.040 1.050 1.010 1.060 321,187,308 332,776,974 1.0361 1.040 1.040 1.050 1.010 1.060 321,187,308 1.0361 0.00%
2023-09-21 0 1.040 1.030 1.040 1.020 1.070 240,271,803 250,287,297 1.0417 1.040 1.030 1.040 1.020 1.070 240,271,803 1.0417 1.96%
2023-09-20 0 1.020 1.010 1.020 1.000 1.030 188,938,133 192,081,267 1.0166 1.020 1.010 1.020 1.000 1.030 188,938,133 1.0166 0.99%
2023-09-19 0 1.010 1.010 1.020 1.010 1.080 295,634,743 306,870,741 1.0380 1.010 1.010 1.020 1.010 1.080 295,634,743 1.0380 -2.88%
2023-09-18 0 1.040 1.030 1.040 1.000 1.100 498,959,929 522,943,376 1.0481 1.040 1.030 1.040 1.000 1.100 498,959,929 1.0481 -1.89%
2023-09-15 0 1.060 1.050 1.060 1.040 1.090 417,625,072 444,552,604 1.0645 1.060 1.050 1.060 1.040 1.090 417,625,072 1.0645 0.95%
2023-09-14 0 1.050 1.050 1.060 1.020 1.130 588,921,138 624,599,589 1.0606 1.050 1.050 1.060 1.020 1.130 588,921,138 1.0606 -4.55%
2023-09-13 0 1.100 1.100 1.110 1.100 1.220 1,394,103,461 1,609,440,553 1.1545 1.100 1.100 1.110 1.100 1.220 1,394,103,461 1.1545 2.80%
2023-09-12 0 1.070 1.060 1.070 0.990 1.130 1,199,380,076 1,278,330,497 1.0658 1.070 1.060 1.070 0.990 1.130 1,199,380,076 1.0658 3.88%
2023-09-11 0 1.030 1.030 1.040 0.990 1.120 1,337,272,573 1,386,162,243 1.0366 1.030 1.030 1.040 0.990 1.120 1,337,272,573 1.0366 -3.74%
2023-09-07 0 1.070 1.070 1.080 1.070 1.340 1,935,587,777 2,292,240,279 1.1843 1.070 1.070 1.080 1.070 1.340 1,935,587,777 1.1843 -12.30%
2023-09-06 0 1.220 1.220 1.230 1.000 1.280 2,395,386,441 2,809,729,753 1.1730 1.220 1.220 1.230 1.000 1.280 2,395,386,441 1.1730 20.79%
2023-09-05 0 1.010 1.010 1.020 0.970 1.030 834,023,662 837,843,606 1.0046 1.010 1.010 1.020 0.970 1.030 834,023,662 1.0046 -0.98%
2023-09-04 0 1.020 1.020 1.030 0.930 1.060 1,728,005,198 1,741,267,634 1.0077 1.020 1.020 1.030 0.930 1.060 1,728,005,198 1.0077 14.61%
2023-08-31 0 0.890 0.890 0.900 0.870 0.950 573,685,271 517,926,845 0.9028 0.890 0.890 0.900 0.870 0.950 573,685,271 0.9028 1.14%
2023-08-30 0 0.880 0.880 0.890 0.860 0.930 634,350,654 565,236,397 0.8910 0.880 0.880 0.890 0.860 0.930 634,350,654 0.8910 -3.30%
2023-08-29 0 0.910 0.900 0.910 0.810 0.930 817,889,398 714,554,456 0.8737 0.910 0.900 0.910 0.810 0.930 817,889,398 0.8737 12.35%
2023-08-28 0 0.810 0.810 0.820 0.810 0.960 910,813,998 789,586,257 0.8669 0.810 0.810 0.820 0.810 0.960 910,813,998 0.8669 0.00%
2023-08-25 0 0.810 0.810 0.820 0.750 0.830 720,471,486 576,919,928 0.8008 0.810 0.810 0.820 0.750 0.830 720,471,486 0.8008 5.19%
2023-08-24 0 0.770 0.760 0.770 0.690 0.770 609,619,073 449,018,085 0.7366 0.770 0.760 0.770 0.690 0.770 609,619,073 0.7366 10.00%
2023-08-23 0 0.700 0.700 0.710 0.690 0.760 605,890,967 430,714,435 0.7109 0.700 0.700 0.710 0.690 0.760 605,890,967 0.7109 -6.67%
2023-08-22 0 0.750 0.750 0.760 0.720 0.770 563,847,896 418,525,725 0.7423 0.750 0.750 0.760 0.720 0.770 563,847,896 0.7423 1.35%
2023-08-21 0 0.740 0.740 0.750 0.740 0.820 687,131,603 531,915,076 0.7741 0.740 0.740 0.750 0.740 0.820 687,131,603 0.7741 -2.63%
2023-08-18 0 0.760 0.760 0.770 0.760 0.810 527,571,632 412,306,715 0.7815 0.760 0.760 0.770 0.760 0.810 527,571,632 0.7815 -1.30%
2023-08-17 0 0.770 0.770 0.780 0.760 0.820 609,774,151 481,957,980 0.7904 0.770 0.770 0.780 0.760 0.820 609,774,151 0.7904 -7.23%
2023-08-16 0 0.830 0.820 0.830 0.780 0.860 688,812,502 569,556,614 0.8269 0.830 0.820 0.830 0.780 0.860 688,812,502 0.8269 2.47%
2023-08-15 0 0.810 0.810 0.820 0.800 0.880 862,937,449 716,119,000 0.8299 0.810 0.810 0.820 0.800 0.880 862,937,449 0.8299 1.25%
2023-08-14 0 0.800 0.800 0.810 0.790 0.920 1,475,911,535 1,235,669,032 0.8372 0.800 0.800 0.810 0.790 0.920 1,475,911,535 0.8372 -18.37%
2023-08-11 0 0.980 0.980 0.990 0.890 1.010 1,313,551,276 1,251,941,215 0.9531 0.980 0.980 0.990 0.890 1.010 1,313,551,276 0.9531 -5.77%
2023-08-10 0 1.040 1.040 1.050 1.030 1.100 709,002,751 749,554,992 1.0572 1.040 1.040 1.050 1.030 1.100 709,002,751 1.0572 -6.31%
2023-08-09 0 1.110 1.110 1.120 1.030 1.130 598,301,011 651,866,396 1.0895 1.110 1.110 1.120 1.030 1.130 598,301,011 1.0895 -1.77%
2023-08-08 0 1.130 1.130 1.140 1.120 1.300 1,048,818,430 1,241,493,109 1.1837 1.130 1.130 1.140 1.120 1.300 1,048,818,430 1.1837 -14.39%
2023-08-07 0 1.320 1.320 1.330 1.290 1.400 495,888,735 659,030,023 1.3290 1.320 1.320 1.330 1.290 1.400 495,888,735 1.3290 -7.69%
2023-08-04 0 1.430 1.430 1.440 1.420 1.550 479,241,576 712,891,133 1.4875 1.430 1.430 1.440 1.420 1.550 479,241,576 1.4875 -1.38%
2023-08-03 0 1.450 1.450 1.460 1.410 1.490 250,905,682 362,803,502 1.4460 1.450 1.450 1.460 1.410 1.490 250,905,682 1.4460 -0.68%
2023-08-02 0 1.460 1.460 1.470 1.450 1.570 440,925,549 663,460,481 1.5047 1.460 1.460 1.470 1.450 1.570 440,925,549 1.5047 0.00%
2023-08-01 0 1.460 1.460 1.470 1.410 1.590 640,737,400 957,437,949 1.4943 1.460 1.460 1.470 1.410 1.590 640,737,400 1.4943 -7.59%
2023-07-31 0 1.580 1.580 1.590 1.560 1.850 827,143,364 1,406,905,100 1.7009 1.580 1.580 1.590 1.560 1.850 827,143,364 1.7009 -6.51%
2023-07-28 0 1.690 1.680 1.690 1.570 1.740 571,343,898 954,536,895 1.6707 1.690 1.680 1.690 1.570 1.740 571,343,898 1.6707 4.97%
2023-07-27 0 1.610 1.600 1.610 1.420 1.680 618,655,972 973,134,994 1.5730 1.610 1.600 1.610 1.420 1.680 618,655,972 1.5730 11.81%
2023-07-26 0 1.440 1.430 1.440 1.430 1.570 457,261,446 681,379,963 1.4901 1.440 1.430 1.440 1.430 1.570 457,261,446 1.4901 -3.36%
2023-07-25 0 1.490 1.480 1.490 1.360 1.510 795,439,253 1,151,204,817 1.4473 1.490 1.480 1.490 1.360 1.510 795,439,253 1.4473 18.25%
2023-07-24 0 1.260 1.250 1.260 1.240 1.380 355,003,103 459,959,541 1.2956 1.260 1.250 1.260 1.240 1.380 355,003,103 1.2956 -8.70%
2023-07-21 0 1.380 1.370 1.380 1.370 1.500 318,799,637 452,145,292 1.4183 1.380 1.370 1.380 1.370 1.500 318,799,637 1.4183 -5.48%
2023-07-20 0 1.460 1.450 1.460 1.420 1.500 258,975,070 379,195,288 1.4642 1.460 1.450 1.460 1.420 1.500 258,975,070 1.4642 3.55%
2023-07-19 0 1.410 1.400 1.410 1.350 1.420 166,660,782 230,011,544 1.3801 1.410 1.400 1.410 1.350 1.420 166,660,782 1.3801 2.17%
2023-07-18 0 1.380 1.370 1.380 1.370 1.490 280,271,629 393,686,929 1.4047 1.380 1.370 1.380 1.370 1.490 280,271,629 1.4047 -8.00%
2023-07-14 0 1.500 1.500 1.510 1.490 1.550 102,327,521 153,847,639 1.5035 1.500 1.500 1.510 1.490 1.550 102,327,521 1.5035 -1.96%
2023-07-13 0 1.530 1.520 1.530 1.490 1.560 210,634,984 319,930,950 1.5189 1.530 1.520 1.530 1.490 1.560 210,634,984 1.5189 4.08%
2023-07-12 0 1.470 1.460 1.470 1.450 1.490 119,715,702 176,242,820 1.4722 1.470 1.460 1.470 1.450 1.490 119,715,702 1.4722 0.00%
2023-07-11 0 1.470 1.470 1.480 1.470 1.590 201,876,567 305,880,862 1.5152 1.470 1.470 1.480 1.470 1.590 201,876,567 1.5152 -1.34%
2023-07-10 0 1.490 1.480 1.490 1.480 1.550 116,025,461 174,372,322 1.5029 1.490 1.480 1.490 1.480 1.550 116,025,461 1.5029 -0.67%
2023-07-07 0 1.500 1.490 1.500 1.480 1.540 131,676,131 198,254,492 1.5056 1.500 1.490 1.500 1.480 1.540 131,676,131 1.5056 -1.32%
2023-07-06 0 1.520 1.520 1.530 1.500 1.570 148,500,341 226,428,495 1.5248 1.520 1.520 1.530 1.500 1.570 148,500,341 1.5248 -2.56%
2023-07-05 0 1.560 1.550 1.560 1.550 1.620 191,886,471 301,749,793 1.5725 1.560 1.550 1.560 1.550 1.620 191,886,471 1.5725 -4.88%
2023-07-04 0 1.640 1.630 1.640 1.610 1.650 86,535,043 140,728,202 1.6263 1.640 1.630 1.640 1.610 1.650 86,535,043 1.6263 -0.61%
2023-07-03 0 1.650 1.640 1.650 1.590 1.670 111,901,410 184,118,202 1.6454 1.650 1.640 1.650 1.590 1.670 111,901,410 1.6454 3.77%
2023-06-30 0 1.590 1.590 1.600 1.560 1.660 142,890,551 231,732,417 1.6217 1.590 1.590 1.600 1.560 1.660 142,890,551 1.6217 1.27%
2023-06-29 0 1.570 1.560 1.570 1.570 1.670 133,527,847 212,436,598 1.5910 1.570 1.560 1.570 1.570 1.670 133,527,847 1.5910 -4.85%
2023-06-28 0 1.650 1.640 1.650 1.610 1.680 95,101,760 156,615,419 1.6468 1.650 1.640 1.650 1.610 1.680 95,101,760 1.6468 -0.60%
2023-06-27 0 1.660 1.650 1.660 1.550 1.670 169,563,344 277,884,183 1.6388 1.660 1.650 1.660 1.550 1.670 169,563,344 1.6388 7.10%
2023-06-26 0 1.550 1.540 1.550 1.530 1.650 109,668,348 172,999,265 1.5775 1.550 1.540 1.550 1.530 1.650 109,668,348 1.5775 -2.52%
2023-06-23 0 1.590 1.590 1.600 1.560 1.620 55,293,207 87,673,559 1.5856 1.590 1.590 1.600 1.560 1.620 55,293,207 1.5856 -1.85%
2023-06-21 0 1.620 1.620 1.630 1.600 1.680 130,816,736 213,809,122 1.6344 1.620 1.620 1.630 1.600 1.680 130,816,736 1.6344 -1.82%
2023-06-20 0 1.650 1.650 1.660 1.630 1.760 224,692,345 374,809,646 1.6681 1.650 1.650 1.660 1.630 1.760 224,692,345 1.6681 -6.78%
2023-06-19 0 1.770 1.760 1.770 1.740 1.870 197,369,301 350,568,699 1.7762 1.770 1.760 1.770 1.740 1.870 197,369,301 1.7762 -5.35%
2023-06-16 0 1.870 1.860 1.870 1.800 1.900 201,085,164 374,436,903 1.8621 1.870 1.860 1.870 1.800 1.900 201,085,164 1.8621 0.00%
2023-06-15 0 1.870 1.860 1.870 1.780 1.880 227,485,248 419,975,079 1.8462 1.870 1.860 1.870 1.780 1.880 227,485,248 1.8462 6.25%
2023-06-14 0 1.760 1.750 1.760 1.730 1.830 151,931,685 269,583,581 1.7744 1.760 1.750 1.760 1.730 1.830 151,931,685 1.7744 0.00%
2023-06-13 0 1.760 1.760 1.770 1.680 1.770 251,992,952 437,755,277 1.7372 1.760 1.760 1.770 1.680 1.770 251,992,952 1.7372 4.76%
2023-06-12 0 1.680 1.680 1.690 1.630 1.710 110,389,228 184,244,119 1.6690 1.680 1.680 1.690 1.630 1.710 110,389,228 1.6690 -1.18%
2023-06-09 0 1.700 1.690 1.700 1.660 1.780 233,377,788 395,436,935 1.6944 1.700 1.690 1.700 1.660 1.780 233,377,788 1.6944 -1.73%
2023-06-08 0 1.730 1.720 1.730 1.540 1.770 371,801,831 626,048,553 1.6838 1.730 1.720 1.730 1.540 1.770 371,801,831 1.6838 10.19%
2023-06-07 0 1.570 1.570 1.580 1.530 1.630 156,647,495 247,078,356 1.5773 1.570 1.570 1.580 1.530 1.630 156,647,495 1.5773 1.29%
2023-06-06 0 1.550 1.550 1.560 1.450 1.620 276,498,457 432,400,584 1.5638 1.550 1.550 1.560 1.450 1.620 276,498,457 1.5638 6.16%
2023-06-05 0 1.460 1.450 1.460 1.450 1.540 135,235,690 199,019,610 1.4717 1.460 1.450 1.460 1.450 1.540 135,235,690 1.4717 -3.95%
2023-06-02 0 1.520 1.520 1.530 1.420 1.540 495,905,318 747,237,517 1.5068 1.520 1.520 1.530 1.420 1.540 495,905,318 1.5068 8.57%
2023-06-01 0 1.400 1.400 1.410 1.400 1.450 164,290,440 233,429,424 1.4208 1.400 1.400 1.410 1.400 1.450 164,290,440 1.4208 -2.78%
2023-05-31 0 1.440 1.440 1.450 1.410 1.480 131,031,594 187,983,545 1.4346 1.440 1.440 1.450 1.410 1.480 131,031,594 1.4346 -3.36%
2023-05-30 0 1.490 1.490 1.500 1.410 1.510 168,938,308 246,523,027 1.4592 1.490 1.490 1.500 1.410 1.510 168,938,308 1.4592 1.36%
2023-05-29 0 1.470 1.470 1.480 1.460 1.540 88,103,468 132,023,941 1.4985 1.470 1.470 1.480 1.460 1.540 88,103,468 1.4985 -1.34%
2023-05-25 0 1.490 1.480 1.490 1.440 1.500 208,386,556 307,100,718 1.4737 1.490 1.480 1.490 1.440 1.500 208,386,556 1.4737 -1.32%
2023-05-24 0 1.510 1.510 1.520 1.490 1.540 118,876,099 179,723,047 1.5119 1.510 1.510 1.520 1.490 1.540 118,876,099 1.5119 -1.95%
2023-05-23 0 1.540 1.530 1.540 1.540 1.620 114,396,107 179,311,150 1.5675 1.540 1.530 1.540 1.540 1.620 114,396,107 1.5675 -3.75%
2023-05-22 0 1.600 1.590 1.600 1.550 1.630 108,757,453 173,221,407 1.5927 1.600 1.590 1.600 1.550 1.630 108,757,453 1.5927 1.91%
2023-05-19 0 1.570 1.560 1.570 1.530 1.610 248,415,581 389,493,384 1.5679 1.570 1.560 1.570 1.530 1.610 248,415,581 1.5679 -3.09%
2023-05-18 0 1.620 1.620 1.630 1.600 1.670 161,715,062 262,782,786 1.6250 1.620 1.620 1.630 1.600 1.670 161,715,062 1.6250 0.00%
2023-05-17 0 1.620 1.610 1.620 1.610 1.710 288,301,557 476,176,055 1.6517 1.620 1.610 1.620 1.610 1.710 288,301,557 1.6517 -5.26%
2023-05-16 0 1.710 1.700 1.710 1.690 1.830 227,884,170 393,281,142 1.7258 1.710 1.700 1.710 1.690 1.830 227,884,170 1.7258 -5.00%
2023-05-15 0 1.800 1.790 1.800 1.740 1.870 228,949,019 409,602,310 1.7891 1.800 1.790 1.800 1.740 1.870 228,949,019 1.7891 -4.26%
2023-05-12 0 1.880 1.880 1.890 1.880 1.950 146,816,747 279,353,175 1.9027 1.880 1.880 1.890 1.880 1.950 146,816,747 1.9027 -3.09%
2023-05-11 0 1.940 1.930 1.940 1.920 1.990 107,775,891 209,180,562 1.9409 1.940 1.930 1.940 1.920 1.990 107,775,891 1.9409 -1.52%
2023-05-10 0 1.970 1.970 1.980 1.950 2.020 89,527,965 176,586,725 1.9724 1.970 1.970 1.980 1.950 2.020 89,527,965 1.9724 -1.01%
2023-05-09 0 1.990 1.990 2.000 1.990 2.150 163,130,791 335,765,168 2.0583 1.990 1.990 2.000 1.990 2.150 163,130,791 2.0583 -2.93%
2023-05-08 0 2.050 2.050 2.060 2.030 2.130 96,929,184 198,986,538 2.0529 2.050 2.050 2.060 2.030 2.130 96,929,184 2.0529 -2.38%
2023-05-05 0 2.100 2.090 2.100 1.990 2.140 179,220,713 374,939,608 2.0921 2.100 2.090 2.100 1.990 2.140 179,220,713 2.0921 5.53%
2023-05-04 0 1.990 1.980 1.990 1.920 2.000 152,446,481 301,832,160 1.9799 1.990 1.980 1.990 1.920 2.000 152,446,481 1.9799 3.65%
2023-05-03 0 1.920 1.910 1.920 1.900 1.970 83,890,723 161,281,221 1.9225 1.920 1.910 1.920 1.900 1.970 83,890,723 1.9225 -3.03%
2023-05-02 0 1.980 1.980 1.990 1.960 2.080 78,809,844 157,165,026 1.9942 1.980 1.980 1.990 1.960 2.080 78,809,844 1.9942 -1.49%
2023-04-28 0 2.010 2.010 2.020 2.010 2.090 135,492,186 276,478,135 2.0405 2.010 2.010 2.020 2.010 2.090 135,492,186 2.0405 -0.50%
2023-04-27 0 2.020 2.020 2.030 2.010 2.070 103,829,882 211,686,214 2.0388 2.020 2.020 2.030 2.010 2.070 103,829,882 2.0388 -1.94%
2023-04-26 0 2.060 2.060 2.070 1.960 2.100 97,230,700 199,327,533 2.0500 2.060 2.060 2.070 1.960 2.100 97,230,700 2.0500 1.98%
2023-04-25 0 2.020 2.010 2.020 2.000 2.070 129,690,315 261,517,069 2.0165 2.020 2.010 2.020 2.000 2.070 129,690,315 2.0165 -1.94%
2023-04-24 0 2.060 2.050 2.060 2.030 2.120 172,933,014 355,803,350 2.0575 2.060 2.050 2.060 2.030 2.120 172,933,014 2.0575 -2.37%
2023-04-21 0 2.110 2.100 2.110 2.090 2.230 115,814,689 248,233,333 2.1434 2.110 2.100 2.110 2.090 2.230 115,814,689 2.1434 -1.40%
2023-04-20 0 2.140 2.130 2.140 2.110 2.230 144,227,840 309,382,036 2.1451 2.140 2.130 2.140 2.110 2.230 144,227,840 2.1451 -3.60%
2023-04-19 0 2.220 2.210 2.220 2.180 2.350 135,106,819 301,389,451 2.2307 2.220 2.210 2.220 2.180 2.350 135,106,819 2.2307 -4.72%
2023-04-18 0 2.330 2.320 2.330 2.310 2.410 102,941,411 241,993,930 2.3508 2.330 2.320 2.330 2.310 2.410 102,941,411 2.3508 -1.69%
2023-04-17 0 2.370 2.360 2.370 2.280 2.380 89,317,800 208,253,537 2.3316 2.370 2.360 2.370 2.280 2.380 89,317,800 2.3316 1.28%
2023-04-14 0 2.340 2.330 2.340 2.310 2.400 68,468,176 160,599,861 2.3456 2.340 2.330 2.340 2.310 2.400 68,468,176 2.3456 -0.85%
2023-04-13 0 2.360 2.350 2.360 2.270 2.360 167,339,596 387,616,334 2.3163 2.360 2.350 2.360 2.270 2.360 167,339,596 2.3163 -2.07%
2023-04-12 0 2.410 2.410 2.420 2.310 2.430 274,471,964 652,447,785 2.3771 2.410 2.410 2.420 2.310 2.430 274,471,964 2.3771 2.99%
2023-04-11 0 2.340 2.340 2.350 2.110 2.360 458,144,366 1,043,295,871 2.2772 2.340 2.340 2.350 2.110 2.360 458,144,366 2.2772 14.15%
2023-04-06 0 2.050 2.040 2.050 2.010 2.100 176,658,044 359,717,675 2.0362 2.050 2.040 2.050 2.010 2.100 176,658,044 2.0362 -2.38%
2023-04-04 0 2.100 2.100 2.110 2.080 2.180 112,904,794 238,159,268 2.1094 2.100 2.100 2.110 2.080 2.180 112,904,794 2.1094 -3.23%
2023-04-03 0 2.170 2.170 2.180 2.150 2.310 187,857,710 415,677,234 2.2127 2.170 2.170 2.180 2.150 2.310 187,857,710 2.2127 -1.81%
2023-03-31 0 2.210 2.200 2.210 2.160 2.310 168,177,711 373,498,278 2.2209 2.210 2.200 2.210 2.160 2.310 168,177,711 2.2209 -3.07%
2023-03-30 0 2.280 2.270 2.280 2.140 2.330 220,718,212 497,114,311 2.2523 2.280 2.270 2.280 2.140 2.330 220,718,212 2.2523 5.07%
2023-03-29 0 2.170 2.160 2.170 2.110 2.230 149,894,128 322,193,448 2.1495 2.170 2.160 2.170 2.110 2.230 149,894,128 2.1495 0.00%
2023-03-28 0 2.170 2.160 2.170 2.130 2.190 79,263,886 171,539,802 2.1642 2.170 2.160 2.170 2.130 2.190 79,263,886 2.1642 0.93%
2023-03-27 0 2.150 2.140 2.150 2.130 2.260 124,783,920 269,204,870 2.1574 2.150 2.140 2.150 2.130 2.260 124,783,920 2.1574 -4.02%
2023-03-24 0 2.240 2.230 2.240 2.230 2.300 108,917,530 245,351,243 2.2526 2.240 2.230 2.240 2.230 2.300 108,917,530 2.2526 -3.45%
2023-03-23 0 2.320 2.310 2.320 2.230 2.320 126,207,740 287,575,661 2.2786 2.320 2.310 2.320 2.230 2.320 126,207,740 2.2786 2.20%
2023-03-22 0 2.270 2.260 2.270 2.230 2.360 214,995,217 494,670,625 2.3008 2.270 2.260 2.270 2.230 2.360 214,995,217 2.3008 2.71%
2023-03-21 0 2.210 2.200 2.210 2.190 2.300 143,619,373 321,677,701 2.2398 2.210 2.200 2.210 2.190 2.300 143,619,373 2.2398 1.38%
2023-03-20 0 2.180 2.170 2.180 2.130 2.250 175,522,498 383,366,099 2.1841 2.180 2.170 2.180 2.130 2.250 175,522,498 2.1841 -2.68%
2023-03-17 0 2.240 2.230 2.240 2.100 2.280 499,779,559 1,111,613,612 2.2242 2.240 2.230 2.240 2.100 2.280 499,779,559 2.2242 7.69%
2023-03-16 0 2.080 2.080 2.090 2.030 2.120 98,355,758 204,493,617 2.0791 2.080 2.080 2.090 2.030 2.120 98,355,758 2.0791 0.48%
2023-03-15 0 2.070 2.070 2.080 2.040 2.150 175,962,494 367,976,062 2.0912 2.070 2.070 2.080 2.040 2.150 175,962,494 2.0912 2.99%
2023-03-14 0 2.010 2.000 2.010 1.980 2.120 316,146,297 640,261,687 2.0252 2.010 2.000 2.010 1.980 2.120 316,146,297 2.0252 -4.29%
2023-03-13 0 2.100 2.100 2.110 2.070 2.190 247,764,147 523,899,036 2.1145 2.100 2.100 2.110 2.070 2.190 247,764,147 2.1145 -4.11%
2023-03-10 0 2.190 2.180 2.190 2.130 2.250 187,324,355 409,205,767 2.1845 2.190 2.180 2.190 2.130 2.250 187,324,355 2.1845 -1.35%
2023-03-09 0 2.220 2.220 2.230 2.210 2.320 185,561,748 420,205,628 2.2645 2.220 2.220 2.230 2.210 2.320 185,561,748 2.2645 -3.90%
2023-03-08 0 2.310 2.310 2.320 2.300 2.420 219,363,720 515,429,221 2.3497 2.310 2.310 2.320 2.300 2.420 219,363,720 2.3497 -5.33%
2023-03-07 0 2.440 2.430 2.440 2.410 2.560 169,592,688 417,614,760 2.4625 2.440 2.430 2.440 2.410 2.560 169,592,688 2.4625 -3.94%
2023-03-06 0 2.540 2.530 2.540 2.470 2.620 169,521,623 428,236,814 2.5261 2.540 2.530 2.540 2.470 2.620 169,521,623 2.5261 -3.79%
2023-03-03 0 2.640 2.630 2.640 2.590 2.680 106,331,976 280,107,642 2.6343 2.640 2.630 2.640 2.590 2.680 106,331,976 2.6343 2.33%
2023-03-02 0 2.580 2.570 2.580 2.530 2.590 78,672,444 201,451,939 2.5606 2.580 2.570 2.580 2.530 2.590 78,672,444 2.5606 -0.77%
2023-03-01 0 2.600 2.600 2.610 2.390 2.600 249,967,838 634,335,456 2.5377 2.600 2.600 2.610 2.390 2.600 249,967,838 2.5377 8.33%
2023-02-28 0 2.400 2.390 2.400 2.370 2.570 216,986,608 527,307,670 2.4301 2.400 2.390 2.400 2.370 2.570 216,986,608 2.4301 -4.76%
2023-02-27 0 2.520 2.520 2.530 2.510 2.580 95,938,465 243,183,127 2.5348 2.520 2.520 2.530 2.510 2.580 95,938,465 2.5348 -1.18%
2023-02-24 0 2.550 2.550 2.560 2.540 2.620 98,086,515 251,271,086 2.5617 2.550 2.550 2.560 2.540 2.620 98,086,515 2.5617 -2.30%
2023-02-23 0 2.610 2.610 2.620 2.600 2.680 78,458,815 206,027,258 2.6259 2.610 2.610 2.620 2.600 2.680 78,458,815 2.6259 -0.76%
2023-02-22 0 2.630 2.620 2.630 2.610 2.680 65,774,145 173,665,892 2.6403 2.630 2.620 2.630 2.610 2.680 65,774,145 2.6403 -1.87%
2023-02-21 0 2.680 2.670 2.680 2.660 2.820 181,505,240 496,245,917 2.7341 2.680 2.670 2.680 2.660 2.820 181,505,240 2.7341 0.75%
2023-02-20 0 2.660 2.650 2.660 2.550 2.670 112,296,003 295,745,466 2.6336 2.660 2.650 2.660 2.550 2.670 112,296,003 2.6336 4.31%
2023-02-17 0 2.550 2.540 2.550 2.520 2.620 77,768,577 199,558,855 2.5661 2.550 2.540 2.550 2.520 2.620 77,768,577 2.5661 -1.16%
2023-02-16 0 2.580 2.570 2.580 2.520 2.650 134,818,061 348,847,588 2.5875 2.580 2.570 2.580 2.520 2.650 134,818,061 2.5875 1.98%
2023-02-15 0 2.530 2.520 2.530 2.520 2.700 223,442,882 575,777,392 2.5768 2.530 2.520 2.530 2.520 2.700 223,442,882 2.5768 -5.60%
2023-02-14 0 2.680 2.670 2.680 2.650 2.760 80,627,800 218,363,256 2.7083 2.680 2.670 2.680 2.650 2.760 80,627,800 2.7083 -0.37%
2023-02-13 0 2.690 2.680 2.690 2.560 2.700 135,902,349 358,750,310 2.6398 2.690 2.680 2.690 2.560 2.700 135,902,349 2.6398 0.75%
2023-02-10 0 2.670 2.660 2.670 2.650 2.730 156,552,065 418,657,319 2.6742 2.670 2.660 2.670 2.650 2.730 156,552,065 2.6742 -2.55%
2023-02-09 0 2.740 2.740 2.750 2.670 2.750 160,384,241 434,296,890 2.7079 2.740 2.740 2.750 2.670 2.750 160,384,241 2.7079 1.48%
2023-02-08 0 2.700 2.690 2.700 2.690 2.800 140,990,642 383,413,352 2.7194 2.700 2.690 2.700 2.690 2.800 140,990,642 2.7194 -2.17%
2023-02-07 0 2.760 2.750 2.760 2.720 2.810 140,538,748 388,549,743 2.7647 2.760 2.750 2.760 2.720 2.810 140,538,748 2.7647 2.22%
2023-02-06 0 2.700 2.690 2.700 2.670 2.780 215,391,436 581,238,794 2.6985 2.700 2.690 2.700 2.670 2.780 215,391,436 2.6985 -3.57%
2023-02-03 0 2.800 2.800 2.810 2.780 2.900 213,441,176 599,897,646 2.8106 2.800 2.800 2.810 2.780 2.900 213,441,176 2.8106 -3.78%
2023-02-02 0 2.910 2.910 2.920 2.900 3.060 161,067,894 475,910,796 2.9547 2.910 2.910 2.920 2.900 3.060 161,067,894 2.9547 -3.96%
2023-02-01 0 3.030 3.020 3.030 2.880 3.030 179,523,723 533,660,844 2.9726 3.030 3.020 3.030 2.880 3.030 179,523,723 2.9726 3.06%
2023-01-31 0 2.940 2.930 2.940 2.900 3.040 150,052,926 443,005,012 2.9523 2.940 2.930 2.940 2.900 3.040 150,052,926 2.9523 -1.01%
2023-01-30 0 2.970 2.970 2.980 2.960 3.180 313,795,861 947,904,457 3.0208 2.970 2.970 2.980 2.960 3.180 313,795,861 3.0208 -8.33%
2023-01-27 0 3.240 3.230 3.240 3.000 3.300 339,297,326 1,080,078,289 3.1833 3.240 3.230 3.240 3.000 3.300 339,297,326 3.1833 6.23%
2023-01-26 0 3.050 3.040 3.050 2.890 3.050 229,558,155 686,980,775 2.9926 3.050 3.040 3.050 2.890 3.050 229,558,155 2.9926 5.90%
2023-01-20 0 2.880 2.870 2.880 2.740 2.880 140,191,837 396,899,167 2.8311 2.880 2.870 2.880 2.740 2.880 140,191,837 2.8311 3.60%
2023-01-19 0 2.780 2.770 2.780 2.600 2.790 114,979,546 311,492,420 2.7091 2.780 2.770 2.780 2.600 2.790 114,979,546 2.7091 4.91%
2023-01-18 0 2.650 2.640 2.650 2.590 2.890 432,325,459 1,159,940,881 2.6830 2.650 2.640 2.650 2.590 2.890 432,325,459 2.6830 -6.36%
2023-01-17 0 2.830 2.820 2.830 2.790 2.900 155,314,117 439,624,346 2.8305 2.830 2.820 2.830 2.790 2.900 155,314,117 2.8305 -1.39%
2023-01-16 0 2.870 2.870 2.880 2.830 3.000 219,717,441 636,034,680 2.8948 2.870 2.870 2.880 2.830 3.000 219,717,441 2.8948 -1.37%
2023-01-13 0 2.910 2.900 2.910 2.800 2.920 276,050,268 792,976,708 2.8726 2.910 2.900 2.910 2.800 2.920 276,050,268 2.8726 2.11%
2023-01-12 0 2.850 2.840 2.850 2.830 2.970 168,985,414 485,542,867 2.8733 2.850 2.840 2.850 2.830 2.970 168,985,414 2.8733 -2.40%
2023-01-11 0 2.920 2.910 2.920 2.870 3.010 221,892,352 653,777,226 2.9464 2.920 2.910 2.920 2.870 3.010 221,892,352 2.9464 0.69%
2023-01-10 0 2.900 2.890 2.900 2.860 3.010 206,893,088 602,930,811 2.9142 2.900 2.890 2.900 2.860 3.010 206,893,088 2.9142 -2.68%
2023-01-09 0 2.980 2.980 2.990 2.930 3.120 260,590,356 778,744,684 2.9884 2.980 2.980 2.990 2.930 3.120 260,590,356 2.9884 -1.65%
2023-01-06 0 3.030 3.020 3.030 2.850 3.080 466,000,041 1,390,381,181 2.9837 3.030 3.020 3.030 2.850 3.080 466,000,041 2.9837 5.94%
2023-01-05 0 2.860 2.850 2.860 2.810 2.990 252,576,259 727,030,212 2.8785 2.860 2.850 2.860 2.810 2.990 252,576,259 2.8785 -1.04%
2023-01-04 0 2.890 2.880 2.890 2.690 2.900 489,881,292 1,392,936,025 2.8434 2.890 2.880 2.890 2.690 2.900 489,881,292 2.8434 7.43%
2023-01-03 0 2.690 2.680 2.690 2.520 2.720 219,623,344 576,316,257 2.6241 2.690 2.680 2.690 2.520 2.720 219,623,344 2.6241 0.75%
2022-12-30 0 2.670 2.660 2.670 2.560 2.680 149,564,499 392,654,974 2.6253 2.670 2.660 2.670 2.560 2.680 149,564,499 2.6253 1.91%
2022-12-29 0 2.620 2.610 2.620 2.460 2.630 198,287,939 504,707,394 2.5453 2.620 2.610 2.620 2.460 2.630 198,287,939 2.5453 -0.38%
2022-12-28 0 2.630 2.620 2.630 2.610 2.750 212,338,745 560,777,760 2.6410 2.630 2.620 2.630 2.610 2.750 212,338,745 2.6410 -1.87%
2022-12-23 0 2.680 2.670 2.680 2.620 2.700 126,077,478 335,203,666 2.6587 2.680 2.670 2.680 2.620 2.700 126,077,478 2.6587 0.00%
2022-12-22 0 2.680 2.670 2.680 2.660 2.760 208,372,264 562,509,483 2.6995 2.680 2.670 2.680 2.660 2.760 208,372,264 2.6995 1.13%
2022-12-21 0 2.650 2.640 2.650 2.600 2.750 186,815,676 497,513,367 2.6631 2.650 2.640 2.650 2.600 2.750 186,815,676 2.6631 -1.49%
2022-12-20 0 2.690 2.690 2.700 2.640 2.860 330,372,397 902,799,596 2.7327 2.690 2.690 2.700 2.640 2.860 330,372,397 2.7327 -8.81%
2022-12-19 0 2.950 2.940 2.950 2.770 2.950 464,480,720 1,332,861,464 2.8696 2.950 2.940 2.950 2.770 2.950 464,480,720 2.8696 3.51%
2022-12-16 0 2.850 2.830 2.850 2.680 2.860 429,768,892 1,199,718,529 2.7915 2.850 2.830 2.850 2.680 2.860 429,768,892 2.7915 5.95%
2022-12-15 0 2.690 2.690 2.700 2.530 2.770 537,938,869 1,419,568,654 2.6389 2.690 2.690 2.700 2.530 2.770 537,938,869 2.6389 -0.37%
2022-12-14 0 2.700 2.700 2.720 2.670 2.820 326,832,014 891,121,968 2.7265 2.700 2.700 2.720 2.670 2.820 326,832,014 2.7265 -2.88%
2022-12-13 0 2.780 2.780 2.790 2.740 2.970 406,371,691 1,147,298,409 2.8233 2.780 2.780 2.790 2.740 2.970 406,371,691 2.8233 -4.14%
2022-12-12 0 2.900 2.900 2.910 2.860 3.090 518,461,748 1,531,660,966 2.9542 2.900 2.900 2.910 2.860 3.090 518,461,748 2.9542 -5.23%
2022-12-09 0 3.060 3.060 3.070 2.830 3.140 881,494,339 2,655,141,186 3.0121 3.060 3.060 3.070 2.830 3.140 881,494,339 3.0121 8.51%
2022-12-08 0 2.820 2.820 2.830 2.740 2.830 395,014,783 1,100,388,961 2.7857 2.820 2.820 2.830 2.740 2.830 395,014,783 2.7857 5.22%
2022-12-07 0 2.680 2.680 2.690 2.680 2.910 1,346,301,257 3,805,956,628 2.8270 2.680 2.680 2.690 2.680 2.910 1,346,301,257 2.8270 -15.46%
2022-12-06 0 3.170 3.170 3.180 2.960 3.240 641,946,288 1,997,277,828 3.1113 3.170 3.170 3.180 2.960 3.240 641,946,288 3.1113 2.26%
2022-12-05 0 3.100 3.090 3.100 2.940 3.150 624,490,619 1,907,093,372 3.0538 3.100 3.090 3.100 2.940 3.150 624,490,619 3.0538 8.77%
2022-12-02 0 2.850 2.840 2.850 2.740 3.000 460,486,155 1,293,964,366 2.8100 2.850 2.840 2.850 2.740 3.000 460,486,155 2.8100 -4.04%
2022-12-01 0 2.970 2.960 2.970 2.920 3.150 462,687,287 1,397,255,889 3.0199 2.970 2.960 2.970 2.920 3.150 462,687,287 3.0199 -1.33%
2022-11-30 0 3.010 3.010 3.020 2.860 3.150 720,819,772 2,148,862,807 2.9811 3.010 3.010 3.020 2.860 3.150 720,819,772 2.9811 -1.31%
2022-11-29 0 3.050 3.050 3.060 2.980 3.330 919,949,791 2,906,320,371 3.1592 3.050 3.050 3.060 2.980 3.330 919,949,791 3.1592 4.45%
2022-11-28 0 2.920 2.910 2.920 2.740 3.000 620,715,597 1,789,702,164 2.8833 2.920 2.910 2.920 2.740 3.000 620,715,597 2.8833 -5.81%
2022-11-25 0 3.100 3.100 3.110 2.730 3.120 1,158,349,069 3,399,503,162 2.9348 3.100 3.100 3.110 2.730 3.120 1,158,349,069 2.9348 9.54%
2022-11-24 0 2.830 2.820 2.830 2.400 2.850 1,205,142,390 3,167,007,530 2.6279 2.830 2.820 2.830 2.400 2.850 1,205,142,390 2.6279 20.43%
2022-11-23 0 2.350 2.350 2.360 2.190 2.410 500,446,636 1,160,784,632 2.3195 2.350 2.350 2.360 2.190 2.410 500,446,636 2.3195 0.86%
2022-11-22 0 2.330 2.330 2.340 2.270 2.660 510,642,779 1,239,476,440 2.4273 2.330 2.330 2.340 2.270 2.660 510,642,779 2.4273 -6.05%
2022-11-21 0 2.480 2.470 2.480 2.420 2.600 374,893,718 937,603,062 2.5010 2.480 2.470 2.480 2.420 2.600 374,893,718 2.5010 -4.98%
2022-11-18 0 2.610 2.610 2.620 2.580 2.840 512,018,219 1,372,422,079 2.6804 2.610 2.610 2.620 2.580 2.840 512,018,219 2.6804 -6.45%
2022-11-17 0 2.790 2.780 2.790 2.620 2.890 535,481,615 1,476,093,926 2.7566 2.790 2.780 2.790 2.620 2.890 535,481,615 2.7566 2.95%
2022-11-16 0 2.710 2.710 2.720 2.580 3.140 857,751,462 2,407,146,014 2.8063 2.710 2.710 2.720 2.580 3.140 857,751,462 2.8063 -15.31%
2022-11-15 0 3.200 3.190 3.200 2.780 3.380 1,465,354,435 4,500,893,597 3.0715 3.200 3.190 3.200 2.780 3.380 1,465,354,435 3.0715 -1.84%
2022-11-14 0 3.260 3.260 3.270 2.570 3.480 1,612,571,141 5,034,636,388 3.1221 3.260 3.260 3.270 2.570 3.480 1,612,571,141 3.1221 45.54%
2022-11-11 0 2.240 2.230 2.240 1.780 2.320 1,362,601,699 2,792,086,087 2.0491 2.240 2.230 2.240 1.780 2.320 1,362,601,699 2.0491 34.94%
2022-11-10 0 1.660 1.660 1.670 1.530 1.740 514,527,960 849,861,283 1.6517 1.660 1.660 1.670 1.530 1.740 514,527,960 1.6517 1.22%
2022-11-09 0 1.640 1.640 1.650 1.520 1.890 1,159,368,725 1,994,476,445 1.7203 1.640 1.640 1.650 1.520 1.890 1,159,368,725 1.7203 13.89%
2022-11-08 0 1.440 1.430 1.440 1.390 1.500 329,653,587 473,788,031 1.4372 1.440 1.430 1.440 1.390 1.500 329,653,587 1.4372 2.13%
2022-11-07 0 1.410 1.410 1.420 1.250 1.470 479,510,221 669,260,183 1.3957 1.410 1.410 1.420 1.250 1.470 479,510,221 1.3957 11.02%
2022-11-04 0 1.270 1.270 1.280 1.150 1.330 538,318,060 676,734,006 1.2571 1.270 1.270 1.280 1.150 1.330 538,318,060 1.2571 9.48%
2022-11-03 0 1.160 1.150 1.160 1.130 1.250 258,582,950 304,371,650 1.1771 1.160 1.150 1.160 1.130 1.250 258,582,950 1.1771 -2.52%
2022-11-02 0 1.190 1.180 1.190 1.010 1.220 432,843,636 485,963,440 1.1227 1.190 1.180 1.190 1.010 1.220 432,843,636 1.1227 13.33%
2022-11-01 0 1.050 1.040 1.050 1.000 1.080 427,028,991 443,000,416 1.0374 1.050 1.040 1.050 1.000 1.080 427,028,991 1.0374 3.96%
2022-10-31 0 1.010 1.000 1.010 1.010 1.100 337,527,394 349,688,472 1.0360 1.010 1.000 1.010 1.010 1.100 337,527,394 1.0360 -9.82%
2022-10-28 0 1.120 1.110 1.120 1.070 1.230 423,138,633 472,998,474 1.1178 1.120 1.110 1.120 1.070 1.230 423,138,633 1.1178 -7.44%
2022-10-27 0 1.210 1.200 1.210 1.210 1.370 234,191,210 302,641,176 1.2923 1.210 1.200 1.210 1.210 1.370 234,191,210 1.2923 -8.33%
2022-10-26 0 1.320 1.310 1.320 1.280 1.340 150,326,578 196,972,344 1.3103 1.320 1.310 1.320 1.280 1.340 150,326,578 1.3103 3.13%
2022-10-25 0 1.280 1.270 1.280 1.270 1.360 202,403,558 265,255,996 1.3105 1.280 1.270 1.280 1.270 1.360 202,403,558 1.3105 -1.54%
2022-10-24 0 1.300 1.300 1.310 1.280 1.400 215,041,474 284,275,824 1.3220 1.300 1.300 1.310 1.280 1.400 215,041,474 1.3220 -9.09%
2022-10-21 0 1.430 1.420 1.430 1.360 1.480 178,000,653 252,950,088 1.4211 1.430 1.420 1.430 1.360 1.480 178,000,653 1.4211 6.72%
2022-10-20 0 1.340 1.330 1.340 1.330 1.390 141,646,183 191,399,485 1.3513 1.340 1.330 1.340 1.330 1.390 141,646,183 1.3513 -2.90%
2022-10-19 0 1.380 1.380 1.390 1.380 1.530 223,258,014 322,608,997 1.4450 1.380 1.380 1.390 1.380 1.530 223,258,014 1.4450 -2.13%
2022-10-18 0 1.410 1.400 1.410 1.360 1.500 139,536,998 195,719,298 1.4026 1.410 1.400 1.410 1.360 1.500 139,536,998 1.4026 -2.76%
2022-10-17 0 1.450 1.440 1.450 1.350 1.470 140,044,124 196,908,255 1.4060 1.450 1.440 1.450 1.350 1.470 140,044,124 1.4060 0.69%
2022-10-14 0 1.440 1.440 1.450 1.390 1.480 249,142,530 357,716,602 1.4358 1.440 1.440 1.450 1.390 1.480 249,142,530 1.4358 4.35%
2022-10-13 0 1.380 1.370 1.380 1.360 1.530 387,393,301 546,780,514 1.4114 1.380 1.370 1.380 1.360 1.530 387,393,301 1.4114 -9.80%
2022-10-12 0 1.530 1.520 1.530 1.510 1.620 223,981,230 348,210,836 1.5546 1.530 1.520 1.530 1.510 1.620 223,981,230 1.5546 -4.97%
2022-10-11 0 1.610 1.610 1.620 1.610 1.770 183,709,774 302,936,159 1.6490 1.610 1.610 1.620 1.610 1.770 183,709,774 1.6490 -9.04%
2022-10-10 0 1.770 1.760 1.770 1.700 1.850 106,840,308 189,639,709 1.7750 1.770 1.760 1.770 1.700 1.850 106,840,308 1.7750 0.57%
2022-10-07 0 1.760 1.750 1.760 1.660 1.860 162,910,542 284,064,545 1.7437 1.760 1.750 1.760 1.660 1.860 162,910,542 1.7437 -6.88%
2022-10-06 0 1.890 1.880 1.890 1.870 2.040 53,121,040 102,268,217 1.9252 1.890 1.880 1.890 1.870 2.040 53,121,040 1.9252 -3.57%
2022-10-05 0 1.960 1.950 1.960 1.880 2.110 111,510,841 218,403,571 1.9586 1.960 1.950 1.960 1.880 2.110 111,510,841 1.9586 -1.01%
2022-10-03 0 1.980 1.970 1.980 1.870 1.990 140,431,891 271,796,527 1.9354 1.980 1.970 1.980 1.870 1.990 140,431,891 1.9354 8.79%
2022-09-30 0 1.820 1.810 1.820 1.720 1.880 212,031,908 382,135,113 1.8023 1.820 1.810 1.820 1.720 1.880 212,031,908 1.8023 8.98%
2022-09-29 0 1.670 1.670 1.680 1.610 1.970 324,153,202 558,895,537 1.7242 1.670 1.670 1.680 1.610 1.970 324,153,202 1.7242 -11.64%
2022-09-28 0 1.890 1.880 1.890 1.860 2.130 290,152,896 565,390,985 1.9486 1.890 1.880 1.890 1.860 2.130 290,152,896 1.9486 -12.90%
2022-09-27 0 2.170 2.160 2.170 2.090 2.190 116,367,337 248,942,024 2.1393 2.170 2.160 2.170 2.090 2.190 116,367,337 2.1393 -0.46%
2022-09-26 0 2.180 2.170 2.180 2.130 2.260 82,090,781 179,958,995 2.1922 2.180 2.170 2.180 2.130 2.260 82,090,781 2.1922 1.87%
2022-09-23 0 2.140 2.130 2.140 2.140 2.300 122,216,718 270,176,483 2.2106 2.140 2.130 2.140 2.140 2.300 122,216,718 2.2106 -3.17%
2022-09-22 0 2.210 2.200 2.210 2.140 2.230 69,624,350 152,141,773 2.1852 2.210 2.200 2.210 2.140 2.230 69,624,350 2.1852 0.91%
2022-09-21 0 2.190 2.190 2.200 2.180 2.260 125,666,521 277,778,667 2.2104 2.190 2.190 2.200 2.180 2.260 125,666,521 2.2104 -3.95%
2022-09-20 0 2.280 2.280 2.290 2.250 2.470 124,020,271 286,235,742 2.3080 2.280 2.280 2.290 2.250 2.470 124,020,271 2.3080 -2.56%
2022-09-19 0 2.340 2.330 2.340 2.260 2.420 156,618,155 363,352,092 2.3200 2.340 2.330 2.340 2.260 2.420 156,618,155 2.3200 -3.31%
2022-09-16 0 2.420 2.410 2.420 2.400 2.690 331,513,793 825,488,302 2.4901 2.420 2.410 2.420 2.400 2.690 331,513,793 2.4901 -7.63%
2022-09-15 0 2.620 2.620 2.630 2.450 2.730 265,981,810 698,830,275 2.6274 2.620 2.620 2.630 2.450 2.730 265,981,810 2.6274 8.71%
2022-09-14 0 2.410 2.400 2.410 2.390 2.490 89,182,714 215,795,132 2.4197 2.410 2.400 2.410 2.390 2.490 89,182,714 2.4197 -2.82%
2022-09-13 0 2.480 2.470 2.480 2.450 2.570 145,154,711 361,644,825 2.4914 2.480 2.470 2.480 2.450 2.570 145,154,711 2.4914 -3.50%
2022-09-09 0 2.570 2.560 2.570 2.220 2.600 336,169,389 835,367,926 2.4850 2.570 2.560 2.570 2.220 2.600 336,169,389 2.4850 16.82%
2022-09-08 0 2.200 2.200 2.210 2.200 2.380 100,573,324 227,498,307 2.2620 2.200 2.200 2.210 2.200 2.380 100,573,324 2.2620 -6.78%
2022-09-07 0 2.360 2.360 2.370 2.300 2.450 115,020,906 273,392,023 2.3769 2.360 2.360 2.370 2.300 2.450 115,020,906 2.3769 0.43%
2022-09-06 0 2.350 2.350 2.360 2.170 2.380 182,371,463 422,024,764 2.3141 2.350 2.350 2.360 2.170 2.380 182,371,463 2.3141 9.30%
2022-09-05 0 2.150 2.150 2.160 2.120 2.230 81,016,739 175,292,133 2.1637 2.150 2.150 2.160 2.120 2.230 81,016,739 2.1637 -0.92%
2022-09-02 0 2.170 2.170 2.180 2.150 2.330 145,394,786 320,103,633 2.2016 2.170 2.170 2.180 2.150 2.330 145,394,786 2.2016 -6.06%
2022-09-01 0 2.310 2.300 2.310 2.280 2.390 154,233,708 359,525,884 2.3310 2.310 2.300 2.310 2.280 2.390 154,233,708 2.3310 -0.86%
2022-08-31 0 2.330 2.320 2.330 2.310 2.500 284,306,898 669,904,662 2.3563 2.330 2.320 2.330 2.310 2.500 284,306,898 2.3563 -6.43%
2022-08-30 0 2.490 2.490 2.500 2.490 2.680 88,514,232 225,450,625 2.5471 2.490 2.490 2.500 2.490 2.680 88,514,232 2.5471 -4.23%
2022-08-29 0 2.600 2.600 2.610 2.510 2.610 61,734,232 158,204,932 2.5627 2.600 2.600 2.610 2.510 2.610 61,734,232 2.5627 -1.14%
2022-08-26 0 2.630 2.630 2.640 2.580 2.660 88,999,682 233,887,636 2.6280 2.630 2.630 2.640 2.580 2.660 88,999,682 2.6280 2.33%
2022-08-25 0 2.570 2.560 2.570 2.470 2.580 54,265,392 136,639,749 2.5180 2.570 2.560 2.570 2.470 2.580 54,265,392 2.5180 3.63%
2022-08-24 0 2.480 2.480 2.490 2.440 2.570 73,390,166 182,731,748 2.4899 2.480 2.480 2.490 2.440 2.570 73,390,166 2.4899 -3.88%
2022-08-23 0 2.580 2.580 2.590 2.560 2.680 123,379,635 323,515,465 2.6221 2.580 2.580 2.590 2.560 2.680 123,379,635 2.6221 0.39%
2022-08-22 0 2.570 2.570 2.580 2.490 2.670 149,692,082 385,416,016 2.5747 2.570 2.570 2.580 2.490 2.670 149,692,082 2.5747 3.21%
2022-08-19 0 2.490 2.480 2.490 2.360 2.520 120,417,258 295,577,663 2.4546 2.490 2.480 2.490 2.360 2.520 120,417,258 2.4546 4.18%
2022-08-18 0 2.390 2.380 2.390 2.360 2.490 143,195,314 343,045,181 2.3956 2.390 2.380 2.390 2.360 2.490 143,195,314 2.3956 -5.16%
2022-08-17 0 2.520 2.520 2.530 2.480 2.680 178,325,319 460,841,894 2.5843 2.520 2.520 2.530 2.480 2.680 178,325,319 2.5843 -0.40%
2022-08-16 0 2.530 2.530 2.540 2.490 2.740 318,247,303 826,216,412 2.5961 2.530 2.530 2.540 2.490 2.740 318,247,303 2.5961 9.05%
2022-08-15 0 2.320 2.310 2.320 2.310 2.470 72,877,907 172,504,665 2.3670 2.320 2.310 2.320 2.310 2.470 72,877,907 2.3670 -4.53%
2022-08-12 0 2.430 2.420 2.430 2.280 2.450 106,262,061 252,597,429 2.3771 2.430 2.420 2.430 2.280 2.450 106,262,061 2.3771 2.10%
2022-08-11 0 2.380 2.370 2.380 2.310 2.400 136,428,062 321,028,649 2.3531 2.380 2.370 2.380 2.310 2.400 136,428,062 2.3531 2.15%
2022-08-10 0 2.330 2.320 2.330 2.270 2.530 235,331,869 555,038,062 2.3585 2.330 2.320 2.330 2.270 2.530 235,331,869 2.3585 -7.17%
2022-08-09 0 2.510 2.500 2.510 2.470 2.590 116,507,913 295,492,408 2.5362 2.510 2.500 2.510 2.470 2.590 116,507,913 2.5362 -0.79%
2022-08-08 0 2.530 2.520 2.530 2.520 2.840 171,176,151 454,437,218 2.6548 2.530 2.520 2.530 2.520 2.840 171,176,151 2.6548 -6.64%
2022-08-05 0 2.710 2.710 2.720 2.630 2.740 155,024,993 416,993,557 2.6898 2.710 2.710 2.720 2.630 2.740 155,024,993 2.6898 1.50%
2022-08-04 0 2.670 2.660 2.670 2.630 2.780 205,893,543 555,159,212 2.6963 2.670 2.660 2.670 2.630 2.780 205,893,543 2.6963 -0.37%
2022-08-03 0 2.680 2.670 2.680 2.640 2.770 108,158,420 290,414,904 2.6851 2.680 2.670 2.680 2.640 2.770 108,158,420 2.6851 -1.47%
2022-08-02 0 2.720 2.710 2.720 2.700 2.830 124,134,865 340,001,881 2.7390 2.720 2.710 2.720 2.700 2.830 124,134,865 2.7390 -6.53%
2022-08-01 0 2.910 2.900 2.910 2.790 3.050 147,991,399 423,976,522 2.8649 2.910 2.900 2.910 2.790 3.050 147,991,399 2.8649 -3.96%
2022-07-29 0 3.030 3.020 3.030 3.010 3.200 166,917,462 510,980,449 3.0613 3.030 3.020 3.030 3.010 3.200 166,917,462 3.0613 -4.42%
2022-07-28 0 3.170 3.160 3.170 3.080 3.320 312,639,410 1,000,350,634 3.1997 3.170 3.160 3.170 3.080 3.320 312,639,410 3.1997 0.32%
2022-07-27 0 3.160 3.160 3.170 3.120 3.410 340,120,895 1,094,634,674 3.2184 3.160 3.160 3.170 3.120 3.410 340,120,895 3.2184 -15.05%
2022-07-26 0 3.720 3.710 3.720 3.210 3.780 191,704,473 684,847,903 3.5724 3.720 3.710 3.720 3.210 3.780 191,704,473 3.5724 13.41%
2022-07-25 0 3.280 3.280 3.290 3.110 3.400 112,249,110 371,823,381 3.3125 3.280 3.280 3.290 3.110 3.400 112,249,110 3.3125 4.46%
2022-07-22 0 3.140 3.130 3.140 3.100 3.240 98,561,493 310,616,192 3.1515 3.140 3.130 3.140 3.100 3.240 98,561,493 3.1515 -1.26%
2022-07-21 0 3.180 3.180 3.190 3.130 3.440 125,331,136 403,623,551 3.2205 3.180 3.180 3.190 3.130 3.440 125,331,136 3.2205 -6.47%
2022-07-20 0 3.400 3.390 3.400 3.360 3.480 50,882,249 173,026,505 3.4005 3.400 3.390 3.400 3.360 3.480 50,882,249 3.4005 0.00%
2022-07-19 0 3.400 3.400 3.410 3.390 3.540 63,346,109 217,755,039 3.4375 3.400 3.400 3.410 3.390 3.540 63,346,109 3.4375 -3.13%
2022-07-18 0 3.510 3.510 3.520 3.330 3.640 109,814,315 385,282,515 3.5085 3.510 3.510 3.520 3.330 3.640 109,814,315 3.5085 6.04%
2022-07-15 0 3.310 3.300 3.310 3.300 3.570 130,840,722 441,610,632 3.3752 3.310 3.300 3.310 3.300 3.570 130,840,722 3.3752 -8.56%
2022-07-14 0 3.620 3.620 3.630 3.440 3.730 114,291,370 409,298,391 3.5812 3.620 3.620 3.630 3.440 3.730 114,291,370 3.5812 -1.36%
2022-07-13 0 3.670 3.660 3.670 3.620 4.010 164,039,883 608,746,303 3.7110 3.670 3.660 3.670 3.620 4.010 164,039,883 3.7110 -8.48%
2022-07-12 0 4.010 4.000 4.010 3.960 4.150 72,065,074 289,202,191 4.0131 4.010 4.000 4.010 3.960 4.150 72,065,074 4.0131 -3.37%
2022-07-11 0 4.150 4.140 4.150 4.050 4.480 108,944,230 453,896,402 4.1663 4.150 4.140 4.150 4.050 4.480 108,944,230 4.1663 -7.98%
2022-07-08 0 4.510 4.500 4.510 4.410 4.600 45,826,875 206,811,492 4.5129 4.510 4.500 4.510 4.410 4.600 45,826,875 4.5129 0.89%
2022-07-07 0 4.470 4.460 4.470 4.430 4.650 59,420,645 266,972,831 4.4929 4.470 4.460 4.470 4.430 4.650 59,420,645 4.4929 -3.04%
2022-07-06 0 4.610 4.600 4.610 4.490 4.690 39,938,632 182,445,714 4.5682 4.610 4.600 4.610 4.490 4.690 39,938,632 4.5682 -0.86%
2022-07-05 0 4.650 4.640 4.650 4.630 4.890 48,977,593 231,634,120 4.7294 4.650 4.640 4.650 4.630 4.890 48,977,593 4.7294 -0.85%
2022-07-04 0 4.690 4.690 4.700 4.660 4.830 69,510,618 329,077,581 4.7342 4.690 4.690 4.700 4.660 4.830 69,510,618 4.7342 -3.50%
2022-06-30 0 4.860 4.860 4.870 4.750 4.950 67,853,450 330,199,704 4.8664 4.860 4.860 4.870 4.750 4.950 67,853,450 4.8664 0.21%
2022-06-29 0 4.850 4.840 4.850 4.770 5.060 68,249,508 335,799,156 4.9202 4.850 4.840 4.850 4.770 5.060 68,249,508 4.9202 0.62%
2022-06-28 0 4.820 4.810 4.820 4.730 4.900 50,090,782 240,129,717 4.7939 4.820 4.810 4.820 4.730 4.900 50,090,782 4.7939 1.05%
2022-06-27 0 4.770 4.770 4.780 4.600 4.850 41,409,012 196,709,567 4.7504 4.770 4.770 4.780 4.600 4.850 41,409,012 4.7504 3.47%
2022-06-24 0 4.610 4.600 4.610 4.540 4.730 31,811,228 146,890,244 4.6176 4.610 4.600 4.610 4.540 4.730 31,811,228 4.6176 0.22%
2022-06-23 0 4.600 4.590 4.600 4.420 4.630 42,586,946 193,332,125 4.5397 4.600 4.590 4.600 4.420 4.630 42,586,946 4.5397 1.10%
2022-06-22 0 4.550 4.550 4.560 4.550 4.750 24,217,833 112,175,636 4.6319 4.550 4.550 4.560 4.550 4.750 24,217,833 4.6319 -3.19%
2022-06-21 0 4.700 4.690 4.700 4.650 4.770 45,919,247 216,074,612 4.7055 4.700 4.690 4.700 4.650 4.770 45,919,247 4.7055 1.73%
2022-06-20 0 4.620 4.610 4.620 4.230 4.700 95,819,443 440,357,677 4.5957 4.620 4.610 4.620 4.230 4.700 95,819,443 4.5957 7.19%
2022-06-17 0 4.310 4.300 4.310 4.260 4.380 37,967,018 163,629,202 4.3098 4.310 4.300 4.310 4.260 4.380 37,967,018 4.3098 0.47%
2022-06-16 0 4.290 4.290 4.300 4.260 4.510 33,912,509 148,267,712 4.3721 4.290 4.290 4.300 4.260 4.510 33,912,509 4.3721 -2.28%
2022-06-15 0 4.390 4.380 4.390 4.150 4.480 55,028,988 240,404,346 4.3687 4.390 4.380 4.390 4.150 4.480 55,028,988 4.3687 4.77%
2022-06-14 0 4.190 4.180 4.190 4.160 4.310 40,764,896 171,474,415 4.2064 4.190 4.180 4.190 4.160 4.310 40,764,896 4.2064 -1.87%
2022-06-13 0 4.270 4.260 4.270 4.140 4.510 102,634,605 439,629,162 4.2834 4.270 4.260 4.270 4.140 4.510 102,634,605 4.2834 -7.97%
2022-06-10 0 4.640 4.630 4.640 4.630 4.720 44,136,074 205,472,986 4.6554 4.640 4.630 4.640 4.630 4.720 44,136,074 4.6554 -2.11%
2022-06-09 0 4.740 4.740 4.750 4.560 4.870 56,434,718 268,204,180 4.7525 4.740 4.740 4.750 4.560 4.870 56,434,718 4.7525 2.16%
2022-06-08 0 4.640 4.640 4.650 4.560 4.720 39,158,794 181,052,002 4.6235 4.640 4.640 4.650 4.560 4.720 39,158,794 4.6235 0.22%
2022-06-07 0 4.630 4.620 4.630 4.530 4.700 29,788,221 137,643,961 4.6208 4.630 4.620 4.630 4.530 4.700 29,788,221 4.6208 0.41%
2022-06-06 0 4.730 4.720 4.730 4.570 4.760 50,282,076 233,792,628 4.6496 4.611 4.601 4.611 4.455 4.640 51,578,630 4.5327 -0.63%
2022-06-02 0 4.760 4.750 4.760 4.700 4.900 28,882,976 137,281,959 4.7530 4.640 4.631 4.640 4.582 4.777 29,627,741 4.6336 -2.26%
2022-06-01 0 4.870 4.860 4.870 4.790 4.960 31,484,459 153,517,129 4.8760 4.748 4.738 4.748 4.670 4.835 32,296,305 4.7534 -1.02%
2022-05-31 0 4.920 4.920 4.930 4.730 4.960 73,913,031 360,582,925 4.8785 4.796 4.796 4.806 4.611 4.835 75,818,923 4.7558 3.80%
2022-05-30 0 4.740 4.730 4.740 4.680 4.830 37,664,932 178,936,937 4.7508 4.621 4.611 4.621 4.562 4.709 38,636,145 4.6313 -1.04%
2022-05-27 0 4.790 4.770 4.790 4.670 4.910 39,148,577 187,140,277 4.7803 4.670 4.650 4.670 4.553 4.787 40,158,047 4.6601 0.63%
2022-05-26 0 4.760 4.760 4.770 4.680 4.950 26,526,396 126,423,990 4.7660 4.640 4.640 4.650 4.562 4.826 27,210,395 4.6462 -2.66%
2022-05-25 0 4.890 4.880 4.890 4.810 4.920 26,405,918 128,728,921 4.8750 4.767 4.757 4.767 4.689 4.796 27,086,811 4.7525 1.45%
2022-05-24 0 4.820 4.810 4.820 4.740 4.970 25,462,938 123,283,051 4.8417 4.699 4.689 4.699 4.621 4.845 26,119,515 4.7200 -1.63%
2022-05-23 0 4.900 4.890 4.900 4.780 5.000 41,023,588 199,598,742 4.8655 4.777 4.767 4.777 4.660 4.874 42,081,406 4.7432 -2.00%
2022-05-20 0 5.000 4.990 5.000 4.880 5.220 84,451,447 421,868,691 4.9954 4.874 4.865 4.874 4.757 5.089 86,629,079 4.8698 1.21%
2022-05-19 0 4.940 4.930 4.940 4.670 4.970 62,444,535 304,339,801 4.8738 4.816 4.806 4.816 4.553 4.845 64,054,705 4.7512 1.65%
2022-05-18 0 4.860 4.860 4.870 4.700 5.000 62,993,568 305,185,351 4.8447 4.738 4.738 4.748 4.582 4.874 64,617,895 4.7229 0.62%
2022-05-17 0 4.830 4.830 4.840 4.620 4.980 105,187,862 499,908,909 4.7525 4.709 4.709 4.718 4.504 4.855 107,900,195 4.6331 -1.02%
2022-05-16 0 4.880 4.880 4.890 4.460 5.160 203,794,313 980,967,068 4.8135 4.757 4.757 4.767 4.348 5.030 209,049,273 4.6925 10.41%
2022-05-13 0 4.420 4.410 4.420 4.140 4.450 69,085,373 299,179,674 4.3306 4.309 4.299 4.309 4.036 4.338 70,866,781 4.2217 6.25%
2022-05-12 0 4.160 4.150 4.160 4.100 4.440 68,713,100 287,401,578 4.1826 4.055 4.046 4.055 3.997 4.328 70,484,909 4.0775 -6.94%
2022-05-11 0 4.470 4.460 4.470 4.360 4.590 54,293,464 243,288,021 4.4810 4.358 4.348 4.358 4.250 4.475 55,693,454 4.3683 0.45%
2022-05-10 0 4.450 4.440 4.450 4.160 4.700 138,166,145 606,133,041 4.3870 4.338 4.328 4.338 4.055 4.582 141,728,843 4.2767 -8.44%
2022-05-06 0 4.860 4.850 4.860 4.780 5.290 116,353,008 572,038,845 4.9164 4.738 4.728 4.738 4.660 5.157 119,353,241 4.7928 -9.67%
2022-05-05 0 5.380 5.370 5.380 5.320 5.700 36,332,635 197,590,850 5.4384 5.245 5.235 5.245 5.186 5.557 37,269,494 5.3017 -1.28%
2022-05-04 0 5.450 5.440 5.450 5.350 5.520 16,879,166 91,361,253 5.4127 5.313 5.303 5.313 5.216 5.381 17,314,405 5.2766 -1.62%
2022-05-03 0 5.540 5.530 5.540 5.260 5.770 56,321,853 314,058,861 5.5761 5.401 5.391 5.401 5.128 5.625 57,774,146 5.4360 1.28%
2022-04-29 0 5.470 5.460 5.470 5.070 5.490 69,708,708 372,274,286 5.3404 5.332 5.323 5.332 4.943 5.352 71,506,189 5.2062 3.60%
2022-04-28 0 5.280 5.260 5.280 5.080 5.280 45,507,191 236,566,202 5.1984 5.147 5.128 5.147 4.952 5.147 46,680,621 5.0678 1.73%
2022-04-27 0 5.190 5.190 5.210 5.080 5.330 43,116,481 223,399,482 5.1813 5.060 5.060 5.079 4.952 5.196 44,228,266 5.0511 -2.26%
2022-04-26 0 5.310 5.300 5.310 5.200 5.470 46,859,978 250,386,496 5.3433 5.177 5.167 5.177 5.069 5.332 48,068,291 5.2090 2.12%
2022-04-25 0 5.200 5.200 5.210 5.050 5.290 51,034,438 263,103,986 5.1554 5.069 5.069 5.079 4.923 5.157 52,350,392 5.0258 -3.17%
2022-04-22 0 5.370 5.360 5.370 5.160 5.500 58,801,332 315,256,333 5.3614 5.235 5.225 5.235 5.030 5.362 60,317,560 5.2266 1.13%
2022-04-21 0 5.310 5.300 5.310 5.210 5.640 81,201,592 435,754,952 5.3663 5.177 5.167 5.177 5.079 5.498 83,295,424 5.2314 -5.85%
2022-04-20 0 5.640 5.630 5.640 5.580 6.050 64,136,480 365,558,594 5.6997 5.498 5.488 5.498 5.440 5.898 65,790,278 5.5564 -6.31%
2022-04-19 0 6.020 6.010 6.020 5.810 6.120 46,697,049 279,143,405 5.9778 5.869 5.859 5.869 5.664 5.966 47,901,161 5.8275 -2.11%
2022-04-14 0 6.150 6.150 6.160 5.950 6.190 48,186,661 293,893,641 6.0991 5.995 5.995 6.005 5.800 6.034 49,429,183 5.9458 4.24%
2022-04-13 0 5.900 5.900 5.910 5.850 6.110 73,781,707 441,597,166 5.9852 5.752 5.752 5.761 5.703 5.956 75,684,213 5.8347 -1.67%
2022-04-12 0 6.000 5.990 6.000 5.960 6.250 52,265,643 316,239,285 6.0506 5.849 5.839 5.849 5.810 6.093 53,613,344 5.8985 -2.91%
2022-04-11 0 6.180 6.170 6.180 6.020 6.620 88,381,255 544,953,682 6.1659 6.025 6.015 6.025 5.869 6.454 90,660,219 6.0109 -6.79%
2022-04-08 0 6.630 6.620 6.630 6.340 6.740 52,081,584 342,510,204 6.5764 6.463 6.454 6.463 6.181 6.571 53,424,539 6.4111 3.43%
2022-04-07 0 6.410 6.410 6.420 6.250 6.640 83,047,091 534,647,018 6.4379 6.249 6.249 6.259 6.093 6.473 85,188,510 6.2760 -1.38%
2022-04-06 0 6.500 6.490 6.500 6.130 6.630 124,087,201 801,803,538 6.4616 6.337 6.327 6.337 5.976 6.463 127,286,864 6.2992 2.36%
2022-04-04 0 6.350 6.340 6.350 5.880 6.430 92,968,718 585,902,226 6.3021 6.190 6.181 6.190 5.732 6.268 95,365,973 6.1437 8.36%
2022-04-01 0 5.860 5.850 5.860 5.720 6.050 55,683,447 325,072,119 5.8379 5.713 5.703 5.713 5.576 5.898 57,119,278 5.6911 -2.82%
2022-03-31 0 6.030 6.030 6.040 5.930 6.330 77,165,264 470,016,117 6.0910 5.878 5.878 5.888 5.781 6.171 79,155,017 5.9379 -0.82%
2022-03-30 0 6.080 6.070 6.080 5.700 6.240 120,318,409 726,472,895 6.0379 5.927 5.917 5.927 5.557 6.083 123,420,892 5.8861 6.29%
2022-03-29 0 5.720 5.710 5.720 5.420 5.770 79,371,830 448,357,863 5.6488 5.576 5.566 5.576 5.284 5.625 81,418,481 5.5068 3.81%
2022-03-28 0 5.510 5.500 5.510 5.190 5.550 45,452,809 246,519,865 5.4236 5.371 5.362 5.371 5.060 5.410 46,624,837 5.2873 0.92%
2022-03-25 0 5.460 5.460 5.470 5.380 5.650 46,982,714 257,804,308 5.4872 5.323 5.323 5.332 5.245 5.508 48,194,192 5.3493 -1.09%
2022-03-24 0 5.520 5.520 5.530 5.430 5.910 63,642,600 358,346,166 5.6306 5.381 5.381 5.391 5.294 5.761 65,283,663 5.4891 -4.50%
2022-03-23 0 5.780 5.780 5.790 5.600 5.930 105,400,711 608,415,044 5.7724 5.635 5.635 5.644 5.459 5.781 108,118,532 5.6273 1.23%
2022-03-22 0 5.710 5.700 5.710 5.100 5.740 98,177,437 540,070,209 5.5010 5.566 5.557 5.566 4.972 5.596 100,709,002 5.3627 8.14%
2022-03-21 0 5.280 5.270 5.280 5.190 5.750 84,926,140 455,113,868 5.3589 5.147 5.138 5.147 5.060 5.605 87,116,012 5.2242 -6.22%
2022-03-18 0 5.630 5.620 5.630 5.190 5.770 144,727,604 795,514,679 5.4966 5.488 5.479 5.488 5.060 5.625 148,459,493 5.3585 1.26%
2022-03-17 0 5.560 5.550 5.560 4.970 5.600 301,844,646 1,615,158,945 5.3510 5.420 5.410 5.420 4.845 5.459 309,627,893 5.2165 28.41%
2022-03-16 0 4.330 4.320 4.330 3.340 4.740 451,492,231 1,812,103,800 4.0136 4.221 4.211 4.221 3.256 4.621 463,134,231 3.9127 15.16%
2022-03-15 0 3.760 3.750 3.760 3.690 4.380 270,800,103 1,077,419,729 3.9787 3.665 3.656 3.665 3.597 4.270 277,782,847 3.8786 -10.69%
2022-03-14 0 4.210 4.210 4.220 4.150 5.190 241,355,616 1,072,269,258 4.4427 4.104 4.104 4.114 4.046 5.060 247,579,116 4.3310 -18.88%
2022-03-11 0 5.190 5.180 5.190 5.130 5.640 112,773,723 595,013,974 5.2762 5.060 5.050 5.060 5.001 5.498 115,681,662 5.1435 -7.82%
2022-03-10 0 5.630 5.620 5.630 5.490 5.820 59,075,724 332,727,731 5.6322 5.488 5.479 5.488 5.352 5.674 60,599,027 5.4906 -0.53%
2022-03-09 0 5.660 5.660 5.670 5.510 6.280 86,601,544 497,706,238 5.7471 5.518 5.518 5.527 5.371 6.122 88,834,617 5.6026 -7.06%
2022-03-08 0 6.090 6.080 6.090 6.010 6.590 58,383,455 361,179,851 6.1863 5.937 5.927 5.937 5.859 6.424 59,888,908 6.0308 -6.31%
2022-03-07 0 6.500 6.490 6.500 5.760 6.600 106,951,131 675,706,785 6.3179 6.337 6.327 6.337 5.615 6.434 109,708,931 6.1591 7.08%
2022-03-04 0 6.070 6.060 6.070 5.630 6.200 118,364,678 709,913,948 5.9977 5.917 5.908 5.917 5.488 6.044 121,416,783 5.8469 6.12%
2022-03-03 0 5.720 5.720 5.730 5.680 5.860 33,812,568 194,611,322 5.7556 5.576 5.576 5.586 5.537 5.713 34,684,445 5.6109 0.18%
2022-03-02 0 5.710 5.700 5.710 5.530 6.210 112,419,912 644,345,912 5.7316 5.566 5.557 5.566 5.391 6.054 115,318,727 5.5875 -7.46%
2022-03-01 0 6.170 6.160 6.170 6.000 6.240 23,723,192 145,256,359 6.1230 6.015 6.005 6.015 5.849 6.083 24,334,909 5.9691 1.82%
2022-02-28 0 6.060 6.050 6.060 6.010 6.240 54,996,206 334,399,045 6.0804 5.908 5.898 5.908 5.859 6.083 56,414,316 5.9276 -2.88%
2022-02-25 0 6.240 6.240 6.250 6.170 6.470 53,806,697 337,793,147 6.2779 6.083 6.083 6.093 6.015 6.307 55,194,135 6.1201 -2.35%
2022-02-24 0 6.390 6.390 6.400 6.380 6.720 61,508,000 401,349,470 6.5252 6.229 6.229 6.239 6.220 6.551 63,094,021 6.3611 -4.77%
2022-02-23 0 6.710 6.690 6.710 6.650 6.810 23,139,174 155,794,703 6.7329 6.541 6.522 6.541 6.483 6.639 23,735,832 6.5637 0.45%
2022-02-22 0 6.680 6.670 6.680 6.530 6.710 30,012,002 198,962,732 6.6294 6.512 6.502 6.512 6.366 6.541 30,785,880 6.4628 -0.60%
2022-02-21 0 6.720 6.710 6.720 6.620 6.810 39,517,309 265,024,615 6.7065 6.551 6.541 6.551 6.454 6.639 40,536,287 6.5380 0.00%
2022-02-18 0 6.720 6.710 6.720 6.540 6.800 36,551,125 244,809,325 6.6977 6.551 6.541 6.551 6.376 6.629 37,493,618 6.5294 2.28%
2022-02-17 0 6.570 6.560 6.570 6.530 6.680 19,333,320 127,277,039 6.5833 6.405 6.395 6.405 6.366 6.512 19,831,841 6.4178 0.77%
2022-02-16 0 6.520 6.520 6.530 6.370 6.550 14,444,303 93,929,915 6.5029 6.356 6.356 6.366 6.210 6.385 14,816,758 6.3394 1.87%
2022-02-15 0 6.400 6.390 6.400 6.330 6.520 29,264,475 187,428,307 6.4046 6.239 6.229 6.239 6.171 6.356 30,019,077 6.2436 -1.99%
2022-02-14 0 6.530 6.520 6.530 6.470 6.860 40,539,574 266,770,119 6.5805 6.366 6.356 6.366 6.307 6.688 41,584,911 6.4151 -4.25%
2022-02-11 0 6.820 6.820 6.830 6.740 7.000 69,333,647 477,437,603 6.8861 6.649 6.649 6.658 6.571 6.824 71,121,457 6.7130 0.44%
2022-02-10 0 6.790 6.790 6.800 6.530 6.800 51,271,224 344,196,717 6.7133 6.619 6.619 6.629 6.366 6.629 52,593,283 6.5445 4.46%
2022-02-09 0 6.500 6.500 6.510 6.450 6.700 19,912,219 130,508,311 6.5542 6.337 6.337 6.346 6.288 6.532 20,425,668 6.3894 0.93%
2022-02-08 0 6.440 6.430 6.440 6.400 6.660 24,678,527 160,044,551 6.4852 6.278 6.268 6.278 6.239 6.493 25,314,878 6.3222 -0.77%
2022-02-07 0 6.490 6.490 6.500 6.330 6.540 22,344,704 144,718,749 6.4766 6.327 6.327 6.337 6.171 6.376 22,920,876 6.3138 0.46%
2022-02-04 0 6.460 6.460 6.470 6.410 6.560 20,363,166 132,189,971 6.4916 6.298 6.298 6.307 6.249 6.395 20,888,243 6.3284 1.10%
2022-01-31 0 6.390 6.380 6.390 6.300 6.490 11,461,131 73,366,666 6.4013 6.229 6.220 6.229 6.142 6.327 11,756,663 6.2404 0.31%
2022-01-28 0 6.370 6.360 6.370 6.310 6.640 30,776,423 196,558,449 6.3867 6.210 6.200 6.210 6.151 6.473 31,570,012 6.2261 -2.30%
2022-01-27 0 6.520 6.510 6.520 6.360 6.640 59,120,430 384,312,969 6.5005 6.356 6.346 6.356 6.200 6.473 60,644,886 6.3371 -1.81%
2022-01-26 0 6.640 6.630 6.640 6.510 6.700 37,292,170 247,737,632 6.6432 6.473 6.463 6.473 6.346 6.532 38,253,771 6.4762 1.37%
2022-01-25 0 6.550 6.540 6.550 6.500 6.760 54,857,774 361,673,668 6.5929 6.385 6.376 6.385 6.337 6.590 56,272,315 6.4272 -1.80%
2022-01-24 0 6.670 6.660 6.670 6.560 6.910 91,858,064 616,718,834 6.7138 6.502 6.493 6.502 6.395 6.736 94,226,680 6.5451 -1.33%
2022-01-21 0 6.760 6.750 6.760 6.520 6.970 161,689,432 1,080,862,188 6.6848 6.590 6.580 6.590 6.356 6.795 165,858,692 6.5168 -2.87%
2022-01-20 0 6.960 6.950 6.960 6.800 7.220 165,129,057 1,160,378,123 7.0271 6.785 6.775 6.785 6.629 7.039 169,387,010 6.8505 4.35%
2022-01-19 0 6.670 6.660 6.670 6.260 6.680 97,927,149 638,999,649 6.5253 6.502 6.493 6.502 6.103 6.512 100,452,260 6.3612 8.28%
2022-01-18 0 6.160 6.150 6.160 5.970 6.310 83,678,005 515,096,852 6.1557 6.005 5.995 6.005 5.820 6.151 85,835,693 6.0010 4.94%
2022-01-17 0 5.870 5.860 5.870 5.810 6.370 92,640,520 550,016,662 5.9371 5.722 5.713 5.722 5.664 6.210 95,029,312 5.7879 -8.14%
2022-01-14 0 6.390 6.380 6.390 6.060 6.650 103,212,967 655,844,448 6.3543 6.229 6.220 6.229 5.908 6.483 105,874,376 6.1946 -3.33%
2022-01-13 0 6.610 6.600 6.610 6.560 7.170 120,780,136 813,374,616 6.7343 6.444 6.434 6.444 6.395 6.990 123,894,525 6.5651 -7.81%
2022-01-12 0 7.170 7.170 7.180 7.120 7.390 37,262,833 269,052,966 7.2204 6.990 6.990 7.000 6.941 7.204 38,223,678 7.0389 -2.71%
2022-01-11 0 7.370 7.350 7.370 7.160 7.470 26,414,461 194,280,588 7.3551 7.185 7.165 7.185 6.980 7.282 27,095,574 7.1702 0.68%
2022-01-10 0 7.320 7.310 7.320 7.020 7.420 50,781,455 367,667,853 7.2402 7.136 7.126 7.136 6.844 7.233 52,090,886 7.0582 3.39%
2022-01-07 0 7.080 7.070 7.080 6.650 7.150 36,633,754 256,472,244 7.0010 6.902 6.892 6.902 6.483 6.970 37,578,377 6.8250 3.66%
2022-01-06 0 6.830 6.830 6.840 6.730 6.940 19,440,707 132,502,985 6.8157 6.658 6.658 6.668 6.561 6.766 19,941,997 6.6444 0.00%
2022-01-05 0 6.830 6.820 6.830 6.800 6.960 19,709,451 134,907,298 6.8448 6.658 6.649 6.658 6.629 6.785 20,217,671 6.6727 -1.44%
2022-01-04 0 6.930 6.930 6.940 6.750 7.140 45,492,679 317,690,141 6.9833 6.756 6.756 6.766 6.580 6.961 46,665,735 6.8078 2.82%
2022-01-03 0 6.740 6.730 6.740 6.670 7.080 23,429,216 157,632,708 6.7280 6.571 6.561 6.571 6.502 6.902 24,033,352 6.5589 -2.60%
2021-12-31 0 6.920 6.920 6.930 6.850 6.990 7,348,000 50,795,530 6.9128 6.746 6.746 6.756 6.678 6.814 7,537,473 6.7391 0.87%
2021-12-30 0 6.860 6.850 6.860 6.810 6.960 18,871,990 129,279,187 6.8503 6.688 6.678 6.688 6.639 6.785 19,358,616 6.6781 -1.44%
2021-12-29 0 6.960 6.950 6.960 6.890 7.140 14,700,916 102,356,721 6.9626 6.785 6.775 6.785 6.717 6.961 15,079,988 6.7876 -2.25%
2021-12-28 0 7.120 7.110 7.120 6.970 7.160 15,177,610 107,664,950 7.0937 6.941 6.931 6.941 6.795 6.980 15,568,974 6.9154 1.14%
2021-12-24 0 7.040 7.030 7.040 6.960 7.100 5,092,970 35,827,619 7.0347 6.863 6.853 6.863 6.785 6.922 5,224,295 6.8579 0.00%
2021-12-23 0 7.040 7.020 7.040 6.970 7.140 15,604,488 109,835,644 7.0387 6.863 6.844 6.863 6.795 6.961 16,006,859 6.8618 0.86%
2021-12-22 0 6.980 6.970 6.980 6.890 7.100 15,904,594 110,537,420 6.9500 6.805 6.795 6.805 6.717 6.922 16,314,704 6.7753 -1.27%
2021-12-21 0 7.070 7.070 7.080 6.810 7.170 23,116,865 163,390,481 7.0680 6.892 6.892 6.902 6.639 6.990 23,712,947 6.8903 3.21%
2021-12-20 0 6.850 6.840 6.850 6.740 7.160 32,438,196 223,784,651 6.8988 6.678 6.668 6.678 6.571 6.980 33,274,634 6.7254 -4.06%
2021-12-17 0 7.140 7.130 7.140 7.020 7.200 85,087,962 606,156,932 7.1239 6.961 6.951 6.961 6.844 7.019 87,282,007 6.9448 -0.70%
2021-12-16 0 7.190 7.190 7.200 6.930 7.250 25,018,323 178,941,063 7.1524 7.009 7.009 7.019 6.756 7.068 25,663,436 6.9726 2.13%
2021-12-15 0 7.040 7.040 7.060 6.800 7.120 31,697,961 222,356,570 7.0149 6.863 6.863 6.883 6.629 6.941 32,515,312 6.8385 1.15%
2021-12-14 0 6.960 6.950 6.960 6.800 7.330 48,281,745 337,431,953 6.9888 6.785 6.775 6.785 6.629 7.146 49,526,719 6.8131 -4.53%
2021-12-13 0 7.290 7.280 7.290 7.260 7.540 28,862,173 211,209,351 7.3179 7.107 7.097 7.107 7.078 7.350 29,606,402 7.1339 -3.06%
2021-12-10 0 7.520 7.510 7.520 7.410 7.580 22,475,545 168,535,732 7.4986 7.331 7.321 7.331 7.224 7.389 23,055,091 7.3101 -0.40%
2021-12-09 0 7.550 7.540 7.550 7.320 7.600 35,536,870 266,193,482 7.4906 7.360 7.350 7.360 7.136 7.409 36,453,210 7.3023 3.42%
2021-12-08 0 7.300 7.300 7.310 7.190 7.400 17,113,488 124,898,094 7.2982 7.116 7.116 7.126 7.009 7.214 17,554,770 7.1148 -0.14%
2021-12-07 0 7.310 7.310 7.320 7.140 7.550 41,561,738 304,456,344 7.3254 7.126 7.126 7.136 6.961 7.360 42,633,433 7.1413 1.67%
2021-12-06 0 7.190 7.180 7.190 7.130 7.510 53,151,157 387,952,944 7.2990 7.009 7.000 7.009 6.951 7.321 54,521,692 7.1156 1.84%
2021-12-03 0 7.060 7.050 7.060 6.930 7.180 28,296,602 199,964,881 7.0667 6.883 6.873 6.883 6.756 7.000 29,026,247 6.8891 -0.70%
2021-12-02 0 7.110 7.100 7.110 6.740 7.150 53,839,914 380,384,928 7.0651 6.931 6.922 6.931 6.571 6.970 55,228,209 6.8875 4.10%
2021-12-01 0 6.830 6.820 6.830 6.800 7.100 25,943,324 179,412,743 6.9156 6.658 6.649 6.658 6.629 6.922 26,612,288 6.7417 -0.73%
2021-11-30 0 6.880 6.870 6.880 6.800 7.100 39,365,806 272,227,351 6.9153 6.707 6.697 6.707 6.629 6.922 40,380,877 6.7415 -1.57%
2021-11-29 0 6.990 6.980 6.990 6.950 7.300 22,813,545 160,182,267 7.0214 6.814 6.805 6.814 6.775 7.116 23,401,806 6.8449 -0.71%
2021-11-26 0 7.040 7.030 7.040 6.990 7.270 13,259,583 93,733,509 7.0691 6.863 6.853 6.863 6.814 7.087 13,601,489 6.8914 -3.16%
2021-11-25 0 7.270 7.260 7.270 7.130 7.300 7,334,049 53,070,375 7.2362 7.087 7.078 7.087 6.951 7.116 7,523,162 7.0543 0.69%
2021-11-24 0 7.220 7.210 7.220 7.140 7.370 12,381,803 89,460,410 7.2252 7.039 7.029 7.039 6.961 7.185 12,701,075 7.0435 -1.63%
2021-11-23 0 7.340 7.330 7.340 7.100 7.390 19,474,917 142,781,654 7.3316 7.155 7.146 7.155 6.922 7.204 19,977,090 7.1473 2.51%
2021-11-22 0 7.160 7.160 7.170 7.150 7.450 17,095,825 123,272,475 7.2107 6.980 6.980 6.990 6.970 7.263 17,536,651 7.0294 -1.92%
2021-11-19 0 7.300 7.300 7.310 6.900 7.420 42,295,597 305,751,643 7.2289 7.116 7.116 7.126 6.727 7.233 43,386,215 7.0472 5.49%
2021-11-18 0 6.920 6.910 6.920 6.840 7.190 50,728,091 352,956,976 6.9578 6.746 6.736 6.746 6.668 7.009 52,036,145 6.7829 -5.08%
2021-11-17 0 7.290 7.280 7.290 7.220 7.450 23,006,238 167,989,802 7.3019 7.107 7.097 7.107 7.039 7.263 23,599,468 7.1184 -0.82%
2021-11-16 0 7.350 7.330 7.350 7.260 7.460 16,850,282 123,737,491 7.3433 7.165 7.146 7.165 7.078 7.272 17,284,777 7.1588 0.27%
2021-11-15 0 7.330 7.310 7.330 7.210 7.690 52,250,025 383,658,417 7.3427 7.146 7.126 7.146 7.029 7.497 53,597,323 7.1582 -4.81%
2021-11-12 0 7.700 7.690 7.700 7.520 7.850 34,461,393 263,536,536 7.6473 7.506 7.497 7.506 7.331 7.653 35,350,001 7.4551 0.92%
2021-11-11 0 7.630 7.620 7.630 7.280 7.720 73,852,784 558,420,336 7.5613 7.438 7.428 7.438 7.097 7.526 75,757,123 7.3712 5.39%
2021-11-10 0 7.240 7.230 7.240 6.640 7.260 62,803,488 439,259,141 6.9942 7.058 7.048 7.058 6.473 7.078 64,422,914 6.8184 7.90%
2021-11-09 0 6.710 6.700 6.710 6.670 7.090 34,147,227 231,221,808 6.7713 6.541 6.532 6.541 6.502 6.912 35,027,734 6.6011 -4.96%
2021-11-08 0 7.060 7.050 7.060 6.850 7.100 33,712,548 236,883,647 7.0266 6.883 6.873 6.883 6.678 6.922 34,581,846 6.8499 3.07%
2021-11-05 0 6.850 6.850 6.860 6.710 7.150 53,164,584 364,660,046 6.8591 6.678 6.678 6.688 6.541 6.970 54,535,465 6.6867 -2.84%
2021-11-04 0 7.050 7.040 7.050 7.020 7.320 35,609,989 253,558,226 7.1204 6.873 6.863 6.873 6.844 7.136 36,528,214 6.9414 -3.69%
2021-11-03 0 7.320 7.320 7.330 7.250 7.470 49,254,625 361,787,547 7.3453 7.136 7.136 7.146 7.068 7.282 50,524,685 7.1606 0.97%
2021-11-02 0 7.250 7.250 7.260 7.120 7.460 54,186,904 391,897,315 7.2323 7.068 7.068 7.078 6.941 7.272 55,584,146 7.0505 0.28%
2021-11-01 0 7.230 7.230 7.240 7.190 7.350 17,042,259 123,291,480 7.2345 7.048 7.048 7.058 7.009 7.165 17,481,704 7.0526 -1.09%
2021-10-29 0 7.310 7.300 7.310 7.280 7.620 18,402,039 135,104,262 7.3418 7.126 7.116 7.126 7.097 7.428 18,876,547 7.1573 -1.22%
2021-10-28 0 7.400 7.390 7.400 7.360 7.620 27,879,353 207,797,812 7.4535 7.214 7.204 7.214 7.175 7.428 28,598,239 7.2661 -2.37%
2021-10-27 0 7.580 7.570 7.580 7.450 7.700 13,405,211 101,497,952 7.5715 7.389 7.380 7.389 7.263 7.506 13,750,872 7.3812 0.13%
2021-10-26 0 7.570 7.560 7.570 7.480 7.910 42,752,752 324,589,741 7.5923 7.380 7.370 7.380 7.292 7.711 43,855,158 7.4014 -4.30%
2021-10-25 0 7.910 7.890 7.910 7.820 8.090 16,367,848 129,461,577 7.9095 7.711 7.692 7.711 7.623 7.887 16,789,903 7.7107 -3.06%
2021-10-22 0 8.160 8.140 8.160 8.080 8.430 27,598,965 226,498,203 8.2068 7.955 7.935 7.955 7.877 8.218 28,310,621 8.0005 0.99%
2021-10-21 0 8.080 8.070 8.080 7.830 8.250 55,525,175 449,734,526 8.0997 7.877 7.867 7.877 7.633 8.043 56,956,925 7.8960 3.46%
2021-10-20 0 7.810 7.800 7.810 7.680 7.850 13,627,459 105,917,282 7.7723 7.614 7.604 7.614 7.487 7.653 13,978,851 7.5770 -0.64%
2021-10-19 0 7.860 7.840 7.860 7.770 7.930 37,107,046 291,392,934 7.8528 7.662 7.643 7.662 7.575 7.731 38,063,874 7.6554 0.26%
2021-10-18 0 7.840 7.830 7.840 7.650 8.110 42,309,643 330,215,719 7.8047 7.643 7.633 7.643 7.458 7.906 43,400,623 7.6085 1.95%
2021-10-15 0 7.690 7.680 7.690 7.430 7.750 28,744,789 219,599,087 7.6396 7.497 7.487 7.497 7.243 7.555 29,485,991 7.4476 -0.77%
2021-10-12 0 7.750 7.740 7.750 7.400 7.760 50,833,958 388,961,794 7.6516 7.555 7.545 7.555 7.214 7.565 52,144,742 7.4593 3.33%
2021-10-11 0 7.500 7.500 7.520 7.490 7.890 38,768,435 293,679,421 7.5752 7.311 7.311 7.331 7.302 7.692 39,768,103 7.3848 -3.23%
2021-10-08 0 7.750 7.750 7.760 7.680 7.950 20,883,989 162,406,944 7.7766 7.555 7.555 7.565 7.487 7.750 21,422,495 7.5811 -2.15%
2021-10-07 0 7.920 7.910 7.920 7.820 8.150 14,934,919 118,129,350 7.9096 7.721 7.711 7.721 7.623 7.945 15,320,025 7.7108 2.19%
2021-10-06 0 7.750 7.740 7.750 7.640 7.910 14,322,027 110,858,676 7.7404 7.555 7.545 7.555 7.448 7.711 14,691,329 7.5459 -0.51%
2021-10-05 0 7.790 7.790 7.800 7.620 7.950 28,703,755 222,287,245 7.7442 7.594 7.594 7.604 7.428 7.750 29,443,899 7.5495 -2.75%
2021-10-04 0 8.010 8.000 8.010 7.710 8.100 25,751,619 204,952,519 7.9588 7.809 7.799 7.809 7.516 7.896 26,415,640 7.7588 -0.50%
2021-09-30 0 8.050 8.050 8.060 7.790 8.060 43,449,044 346,948,878 7.9852 7.848 7.848 7.857 7.594 7.857 44,569,404 7.7845 2.03%
2021-09-29 0 7.890 7.870 7.890 7.620 7.980 38,477,508 303,256,629 7.8814 7.692 7.672 7.692 7.428 7.779 39,469,674 7.6833 2.07%
2021-09-28 0 7.730 7.720 7.730 7.350 7.920 52,789,003 410,081,619 7.7683 7.536 7.526 7.536 7.165 7.721 54,150,199 7.5730 5.89%
2021-09-27 0 7.300 7.290 7.300 7.260 7.650 24,396,761 179,083,010 7.3404 7.116 7.107 7.116 7.078 7.458 25,025,846 7.1559 -2.54%
2021-09-24 0 7.490 7.480 7.490 7.420 7.700 28,419,112 214,062,148 7.5323 7.302 7.292 7.302 7.233 7.506 29,151,916 7.3430 -1.96%
2021-09-23 0 7.640 7.640 7.650 7.450 8.140 69,999,956 540,959,394 7.7280 7.448 7.448 7.458 7.263 7.935 71,804,947 7.5337 7.15%
2021-09-21 0 7.130 7.120 7.130 6.570 7.140 53,260,262 371,120,922 6.9681 6.951 6.941 6.951 6.405 6.961 54,633,610 6.7929 8.85%
2021-09-20 0 6.550 6.550 6.560 6.500 6.960 48,106,913 317,958,436 6.6094 6.385 6.385 6.395 6.337 6.785 49,347,379 6.4433 -6.03%
2021-09-17 0 6.970 6.970 6.980 6.520 7.190 83,543,974 579,080,166 6.9314 6.795 6.795 6.805 6.356 7.009 85,698,206 6.7572 4.50%
2021-09-16 0 6.670 6.660 6.670 6.610 7.230 59,012,951 397,993,521 6.7442 6.502 6.493 6.502 6.444 7.048 60,534,636 6.5746 -7.23%
2021-09-15 0 7.190 7.180 7.190 7.100 7.870 77,963,449 570,082,907 7.3122 7.009 7.000 7.009 6.922 7.672 79,973,784 7.1284 -8.76%
2021-09-14 0 7.880 7.880 7.890 7.880 8.400 26,790,824 215,007,925 8.0254 7.682 7.682 7.692 7.682 8.189 27,481,642 7.8237 -5.26%
2021-09-13 0 8.570 8.540 8.570 8.300 8.580 13,170,099 112,036,100 8.5069 8.108 8.080 8.108 7.853 8.118 13,919,988 8.0486 1.18%
2021-09-10 0 8.470 8.460 8.470 8.150 8.500 21,834,129 183,777,099 8.4170 8.014 8.004 8.014 7.711 8.042 23,077,338 7.9635 2.29%
2021-09-09 0 8.280 8.270 8.280 8.190 8.390 17,777,907 147,066,188 8.2724 7.834 7.824 7.834 7.749 7.938 18,790,159 7.8268 -0.48%
2021-09-08 0 8.320 8.320 8.330 8.180 8.440 21,382,851 178,415,430 8.3439 7.872 7.872 7.881 7.739 7.985 22,600,365 7.8944 0.60%
2021-09-07 0 8.270 8.260 8.270 8.260 8.540 20,587,946 171,668,067 8.3383 7.824 7.815 7.824 7.815 8.080 21,760,199 7.8891 -4.06%
2021-09-06 0 8.620 8.610 8.620 8.560 8.820 10,783,064 93,427,095 8.6642 8.156 8.146 8.156 8.099 8.345 11,397,039 8.1975 -1.60%
2021-09-03 0 8.760 8.740 8.760 8.640 8.800 23,431,501 205,088,923 8.7527 8.288 8.269 8.288 8.175 8.326 24,765,662 8.2812 1.15%
2021-09-02 0 8.660 8.650 8.660 8.590 8.770 9,298,347 80,452,850 8.6524 8.193 8.184 8.193 8.127 8.298 9,827,784 8.1863 -0.35%
2021-09-01 0 8.690 8.690 8.700 8.420 8.850 30,070,568 262,640,384 8.7341 8.222 8.222 8.231 7.966 8.373 31,782,750 8.2636 1.05%
2021-08-31 0 8.600 8.600 8.610 8.260 8.600 26,983,854 229,005,224 8.4868 8.137 8.137 8.146 7.815 8.137 28,520,282 8.0296 1.18%
2021-08-30 0 8.500 8.490 8.500 8.270 8.580 16,939,102 143,113,363 8.4487 8.042 8.033 8.042 7.824 8.118 17,903,594 7.9936 -0.47%
2021-08-27 0 8.540 8.530 8.540 8.290 8.550 12,585,797 106,782,749 8.4844 8.080 8.070 8.080 7.843 8.089 13,302,417 8.0273 2.52%
2021-08-26 0 8.330 8.320 8.330 8.280 8.460 10,747,098 89,526,375 8.3303 7.881 7.872 7.881 7.834 8.004 11,359,025 7.8815 -1.07%
2021-08-25 0 8.420 8.400 8.420 8.320 8.600 15,269,273 128,403,048 8.4092 7.966 7.947 7.966 7.872 8.137 16,138,687 7.9562 1.57%
2021-08-24 0 8.290 8.280 8.290 8.170 8.360 16,744,300 138,297,046 8.2594 7.843 7.834 7.843 7.730 7.910 17,697,700 7.8144 1.22%
2021-08-23 0 8.190 8.180 8.190 8.150 8.350 13,159,605 108,467,139 8.2424 7.749 7.739 7.749 7.711 7.900 13,908,897 7.7984 0.49%
2021-08-20 0 8.150 8.150 8.160 8.090 8.460 19,486,276 159,437,530 8.1820 7.711 7.711 7.720 7.654 8.004 20,595,801 7.7413 -0.61%
2021-08-19 0 8.200 8.200 8.210 8.170 8.570 25,607,134 211,499,615 8.2594 7.758 7.758 7.768 7.730 8.108 27,065,173 7.8145 -4.87%
2021-08-18 0 8.620 8.610 8.620 8.460 8.650 13,360,226 114,896,760 8.5999 8.156 8.146 8.156 8.004 8.184 14,120,941 8.1366 1.89%
2021-08-17 0 8.460 8.460 8.470 8.430 8.740 15,728,512 134,544,371 8.5542 8.004 8.004 8.014 7.976 8.269 16,624,074 8.0933 -1.51%
2021-08-16 0 8.590 8.570 8.590 8.450 8.650 17,374,763 148,996,887 8.5755 8.127 8.108 8.127 7.995 8.184 18,364,061 8.1135 0.70%
2021-08-13 0 8.530 8.510 8.530 8.350 8.560 12,454,047 105,538,837 8.4743 8.070 8.052 8.070 7.900 8.099 13,163,165 8.0177 1.19%
2021-08-12 0 8.430 8.400 8.430 8.350 8.540 13,053,753 109,834,952 8.4141 7.976 7.947 7.976 7.900 8.080 13,797,018 7.9608 -0.47%
2021-08-11 0 8.470 8.460 8.470 8.240 8.720 43,892,829 375,594,672 8.5571 8.014 8.004 8.014 7.796 8.250 46,392,033 8.0961 2.29%
2021-08-10 0 8.280 8.270 8.280 7.990 8.280 24,751,909 202,654,064 8.1874 7.834 7.824 7.834 7.560 7.834 26,161,253 7.7463 1.22%
2021-08-09 0 8.180 8.180 8.190 7.750 8.220 26,074,361 212,328,956 8.1432 7.739 7.739 7.749 7.332 7.777 27,559,003 7.7045 4.74%
2021-08-06 0 7.810 7.810 7.830 7.720 7.910 7,382,096 57,692,226 7.8152 7.389 7.389 7.408 7.304 7.484 7,802,424 7.3941 -1.39%
2021-08-05 0 7.920 7.920 7.930 7.820 8.070 7,271,826 57,793,647 7.9476 7.493 7.493 7.503 7.399 7.635 7,685,875 7.5195 -0.50%
2021-08-04 0 7.960 7.950 7.960 7.830 8.040 10,833,715 86,480,631 7.9825 7.531 7.522 7.531 7.408 7.607 11,450,574 7.5525 0.38%
2021-08-03 0 7.930 7.920 7.930 7.710 7.930 14,158,479 111,390,276 7.8674 7.503 7.493 7.503 7.295 7.503 14,964,646 7.4436 0.63%
2021-08-02 0 7.880 7.870 7.880 7.470 7.970 18,863,730 147,530,029 7.8208 7.455 7.446 7.455 7.068 7.541 19,937,808 7.3995 3.68%
2021-07-30 0 7.600 7.590 7.600 7.560 7.900 29,661,371 226,974,070 7.6522 7.191 7.181 7.191 7.153 7.474 31,350,253 7.2399 -4.64%
2021-07-29 0 7.970 7.960 7.970 7.870 8.150 31,434,069 250,263,152 7.9615 7.541 7.531 7.541 7.446 7.711 33,223,887 7.5326 0.13%
2021-07-28 0 7.960 7.940 7.960 7.920 8.540 48,845,637 395,812,952 8.1033 7.531 7.512 7.531 7.493 8.080 51,626,848 7.6668 1.92%
2021-07-27 0 7.810 7.780 7.810 7.690 8.170 36,810,326 290,236,464 7.8846 7.389 7.361 7.389 7.276 7.730 38,906,261 7.4599 -2.01%
2021-07-26 0 7.970 7.970 7.990 7.970 8.180 31,354,842 252,414,801 8.0503 7.541 7.541 7.560 7.541 7.739 33,140,149 7.6166 -3.39%
2021-07-23 0 8.250 8.250 8.260 8.190 8.380 9,702,935 80,310,204 8.2769 7.806 7.806 7.815 7.749 7.929 10,255,408 7.8310 -1.67%
2021-07-22 0 8.390 8.390 8.400 8.090 8.400 25,312,027 211,312,562 8.3483 7.938 7.938 7.947 7.654 7.947 26,753,263 7.8986 3.84%
2021-07-21 0 8.080 8.070 8.080 8.040 8.230 11,946,362 96,612,276 8.0872 7.645 7.635 7.645 7.607 7.787 12,626,573 7.6515 0.00%
2021-07-20 0 8.080 8.070 8.080 7.970 8.220 27,330,723 219,990,613 8.0492 7.645 7.635 7.645 7.541 7.777 28,886,901 7.6156 -0.86%
2021-07-19 0 8.150 8.150 8.160 8.100 8.300 15,226,734 124,393,530 8.1694 7.711 7.711 7.720 7.664 7.853 16,093,726 7.7293 -1.69%
2021-07-16 0 8.290 8.290 8.310 8.220 8.380 15,048,873 124,656,995 8.2835 7.843 7.843 7.862 7.777 7.929 15,905,738 7.8372 -1.07%
2021-07-15 0 8.380 8.370 8.380 8.180 8.440 10,238,237 85,645,022 8.3652 7.929 7.919 7.929 7.739 7.985 10,821,190 7.9146 1.82%
2021-07-14 0 8.230 8.230 8.240 8.230 8.330 9,253,685 76,361,001 8.2520 7.787 7.787 7.796 7.787 7.881 9,780,579 7.8074 -0.96%
2021-07-13 0 8.310 8.300 8.310 8.260 8.380 10,538,812 87,620,104 8.3140 7.862 7.853 7.862 7.815 7.929 11,138,879 7.8662 -0.36%
2021-07-12 0 8.340 8.310 8.340 8.220 8.390 13,685,885 113,725,389 8.3097 7.891 7.862 7.891 7.777 7.938 14,465,143 7.8620 1.58%
2021-07-09 0 8.210 8.200 8.210 8.130 8.370 18,104,219 148,579,612 8.2069 7.768 7.758 7.768 7.692 7.919 19,135,051 7.7648 -0.48%
2021-07-08 0 8.250 8.250 8.260 8.240 8.500 21,200,621 175,815,522 8.2929 7.806 7.806 7.815 7.796 8.042 22,407,759 7.8462 -1.20%
2021-07-07 0 8.350 8.340 8.350 8.330 8.530 21,694,124 181,824,655 8.3813 7.900 7.891 7.900 7.881 8.070 22,929,361 7.9298 -1.76%
2021-07-06 0 8.500 8.500 8.510 8.440 8.600 16,588,338 141,249,894 8.5150 8.042 8.042 8.052 7.985 8.137 17,532,858 8.0563 -0.93%
2021-07-05 0 8.580 8.570 8.580 8.550 8.690 11,122,890 95,676,453 8.6018 8.118 8.108 8.118 8.089 8.222 11,756,214 8.1384 -0.81%
2021-07-02 0 8.650 8.650 8.660 8.630 8.820 24,845,432 215,649,014 8.6796 8.184 8.184 8.193 8.165 8.345 26,260,101 8.2120 -0.57%
2021-06-30 0 8.700 8.700 8.710 8.700 8.870 26,376,221 230,814,898 8.7509 8.231 8.231 8.241 8.231 8.392 27,878,051 8.2794 -2.25%
2021-06-29 0 8.900 8.900 8.910 8.860 9.000 17,649,677 157,226,067 8.9082 8.421 8.421 8.430 8.383 8.515 18,654,628 8.4283 -1.11%
2021-06-28 0 9.000 9.000 9.010 8.870 9.080 16,280,924 145,575,357 8.9415 8.515 8.515 8.525 8.392 8.591 17,207,940 8.4598 -0.22%
2021-06-25 0 9.020 9.010 9.020 9.000 9.080 14,809,642 133,794,459 9.0343 8.534 8.525 8.534 8.515 8.591 15,652,885 8.5476 -0.11%
2021-06-24 0 9.030 9.020 9.030 9.000 9.100 13,100,031 118,526,284 9.0478 8.544 8.534 8.544 8.515 8.610 13,845,931 8.5604 -0.22%
2021-06-23 0 9.050 9.040 9.050 8.880 9.070 13,645,871 122,730,031 8.9939 8.562 8.553 8.562 8.402 8.581 14,422,850 8.5094 1.12%
2021-06-22 0 8.950 8.950 8.980 8.880 9.020 16,490,525 147,816,239 8.9637 8.468 8.468 8.496 8.402 8.534 17,429,475 8.4808 0.22%
2021-06-21 0 8.930 8.920 8.930 8.830 8.990 13,654,329 121,847,149 8.9237 8.449 8.439 8.449 8.354 8.506 14,431,790 8.4430 -0.56%
2021-06-18 0 8.980 8.980 8.990 8.830 9.190 55,797,168 500,007,116 8.9612 8.496 8.496 8.506 8.354 8.695 58,974,191 8.4784 -1.97%
2021-06-17 0 9.160 9.160 9.170 9.110 9.220 28,295,028 259,194,937 9.1604 8.667 8.667 8.676 8.619 8.723 29,906,112 8.6670 -0.87%
2021-06-16 0 9.240 9.230 9.240 9.160 9.290 19,652,120 181,475,139 9.2344 8.742 8.733 8.742 8.667 8.790 20,771,088 8.7369 -0.75%
2021-06-15 0 9.310 9.310 9.320 9.240 9.580 41,986,179 391,554,076 9.3258 8.808 8.808 8.818 8.742 9.064 44,376,821 8.8234 -2.92%
2021-06-11 0 9.590 9.590 9.600 9.540 9.630 12,476,763 119,656,022 9.5903 9.073 9.073 9.083 9.026 9.111 13,187,175 9.0737 0.21%
2021-06-10 0 9.570 9.560 9.570 9.540 9.680 13,947,485 133,937,195 9.6030 9.054 9.045 9.054 9.026 9.159 14,741,638 9.0856 0.21%
2021-06-09 0 9.550 9.530 9.550 9.440 9.600 11,542,124 110,010,062 9.5312 9.036 9.017 9.036 8.931 9.083 12,199,318 9.0177 0.63%
2021-06-08 0 9.490 9.490 9.500 9.400 9.570 18,596,822 176,833,822 9.5088 8.979 8.979 8.988 8.894 9.054 19,655,702 8.9966 1.50%
2021-06-07 0 9.350 9.350 9.370 9.310 9.510 12,714,948 119,197,808 9.3746 8.846 8.846 8.865 8.808 8.998 13,438,922 8.8696 -0.43%
2021-06-04 0 9.390 9.380 9.390 9.330 9.500 25,442,637 238,834,711 9.3872 8.884 8.875 8.884 8.827 8.988 26,891,310 8.8815 -0.95%
2021-06-03 0 9.480 9.480 9.490 9.460 9.660 17,627,916 167,826,660 9.5205 8.969 8.969 8.979 8.950 9.140 18,631,628 9.0076 -1.00%
2021-06-02 0 9.880 9.870 9.880 9.800 10.04 17,218,164 170,429,031 9.8982 9.060 9.051 9.060 8.987 9.207 18,776,277 9.0768 -0.20%
2021-06-01 0 9.900 9.880 9.900 9.760 9.910 13,619,642 133,957,701 9.8356 9.078 9.060 9.078 8.950 9.088 14,852,116 9.0194 0.71%
2021-05-31 0 9.830 9.830 9.840 9.640 9.860 10,554,641 103,200,111 9.7777 9.014 9.014 9.023 8.840 9.042 11,509,756 8.9663 -0.61%
2021-05-28 0 9.890 9.880 9.890 9.780 9.970 21,053,566 208,029,380 9.8810 9.069 9.060 9.069 8.968 9.143 22,958,754 9.0610 0.51%
2021-05-27 0 9.840 9.840 9.850 9.780 10.02 32,964,793 324,210,306 9.8350 9.023 9.023 9.033 8.968 9.189 35,947,856 9.0189 -1.60%
2021-05-26 0 10.00 10.00 10.02 9.910 10.06 61,295,526 613,006,418 10.001 9.170 9.170 9.189 9.088 9.225 66,842,305 9.1709 0.60%
2021-05-25 0 9.940 9.930 9.940 9.730 9.940 44,144,045 435,238,551 9.8595 9.115 9.106 9.115 8.923 9.115 48,138,745 9.0413 1.02%
2021-05-24 0 9.840 9.830 9.840 9.710 9.940 48,423,469 477,308,704 9.8570 9.023 9.014 9.023 8.904 9.115 52,805,425 9.0390 0.51%
2021-05-21 0 9.790 9.780 9.790 9.650 9.820 15,848,278 154,410,930 9.7431 8.978 8.968 8.978 8.849 9.005 17,282,427 8.9346 0.62%
2021-05-20 0 9.730 9.710 9.730 9.470 9.730 22,622,239 218,315,323 9.6505 8.923 8.904 8.923 8.684 8.923 24,669,380 8.8496 -0.51%
2021-05-18 0 9.780 9.770 9.780 9.450 9.820 46,341,548 450,479,819 9.7209 8.968 8.959 8.968 8.666 9.005 50,535,106 8.9142 3.93%
2021-05-17 0 9.410 9.400 9.410 9.330 9.490 15,874,350 149,450,330 9.4146 8.629 8.620 8.629 8.556 8.702 17,310,858 8.6333 0.64%
2021-05-14 0 9.350 9.340 9.350 9.200 9.380 14,268,586 132,675,008 9.2984 8.574 8.565 8.574 8.437 8.602 15,559,785 8.5268 1.08%
2021-05-13 0 9.250 9.240 9.250 9.150 9.300 14,853,197 137,053,938 9.2272 8.482 8.473 8.482 8.391 8.528 16,197,298 8.4615 0.00%
2021-05-12 0 9.250 9.250 9.260 9.190 9.290 17,229,271 159,097,850 9.2342 8.482 8.482 8.492 8.427 8.519 18,788,389 8.4679 -0.32%
2021-05-11 0 9.280 9.280 9.300 9.270 9.420 18,572,199 172,874,166 9.3082 8.510 8.510 8.528 8.501 8.638 20,252,842 8.5358 -2.32%
2021-05-10 0 9.500 9.490 9.500 9.410 9.640 16,031,558 152,230,232 9.4957 8.712 8.702 8.712 8.629 8.840 17,482,292 8.7077 0.00%
2021-05-07 0 9.500 9.490 9.500 9.410 9.560 21,480,036 204,153,437 9.5043 8.712 8.702 8.712 8.629 8.767 23,423,816 8.7156 0.85%
2021-05-06 0 9.420 9.410 9.420 9.330 9.560 11,787,179 111,067,583 9.4227 8.638 8.629 8.638 8.556 8.767 12,853,829 8.6408 -0.32%
2021-05-05 0 9.450 9.440 9.450 9.290 9.520 12,734,629 120,440,179 9.4577 8.666 8.657 8.666 8.519 8.730 13,887,016 8.6729 1.72%
2021-05-04 0 9.290 9.290 9.320 9.200 9.350 13,515,127 125,699,594 9.3007 8.519 8.519 8.547 8.437 8.574 14,738,143 8.5289 0.76%
2021-05-03 0 9.220 9.210 9.220 9.130 9.300 16,201,494 148,940,604 9.1930 8.455 8.446 8.455 8.372 8.528 17,667,606 8.4302 -0.32%
2021-04-30 0 9.250 9.250 9.260 9.230 9.350 18,473,049 171,459,405 9.2816 8.482 8.482 8.492 8.464 8.574 20,144,719 8.5114 -0.86%
2021-04-29 0 9.330 9.320 9.330 9.300 9.440 12,586,311 117,776,492 9.3575 8.556 8.547 8.556 8.528 8.657 13,725,276 8.5810 0.11%
2021-04-28 0 9.320 9.300 9.320 9.300 9.390 9,902,982 92,322,900 9.3227 8.547 8.528 8.547 8.528 8.611 10,799,127 8.5491 -0.43%
2021-04-27 0 9.360 9.350 9.360 9.330 9.440 9,723,356 91,030,319 9.3620 8.583 8.574 8.583 8.556 8.657 10,603,246 8.5851 -0.32%
2021-04-26 0 9.390 9.380 9.390 9.310 9.600 24,572,920 230,345,233 9.3739 8.611 8.602 8.611 8.537 8.803 26,796,582 8.5961 -2.19%
2021-04-23 0 9.600 9.600 9.610 9.520 9.640 13,465,194 128,792,419 9.5648 8.803 8.803 8.813 8.730 8.840 14,683,692 8.7711 0.10%
2021-04-22 0 9.590 9.580 9.590 9.550 9.700 9,975,357 95,639,980 9.5876 8.794 8.785 8.794 8.758 8.895 10,878,051 8.7920 -0.31%
2021-04-21 0 9.620 9.620 9.630 9.580 9.690 12,617,466 121,473,164 9.6274 8.822 8.822 8.831 8.785 8.886 13,759,251 8.8285 -1.64%
2021-04-20 0 9.780 9.770 9.780 9.620 9.820 10,826,541 105,667,976 9.7601 8.968 8.959 8.968 8.822 9.005 11,806,261 8.9502 0.41%
2021-04-19 0 9.740 9.730 9.740 9.610 9.800 5,336,373 51,953,607 9.7358 8.932 8.923 8.932 8.813 8.987 5,819,274 8.9279 0.41%
2021-04-16 0 9.700 9.700 9.710 9.550 9.740 19,038,601 184,144,156 9.6721 8.895 8.895 8.904 8.758 8.932 20,761,450 8.8695 0.10%
2021-04-15 0 9.690 9.690 9.700 9.660 9.800 9,829,389 95,370,243 9.7026 8.886 8.886 8.895 8.858 8.987 10,718,874 8.8974 -1.12%
2021-04-14 0 9.800 9.770 9.800 9.640 9.860 11,109,942 108,603,672 9.7754 8.987 8.959 8.987 8.840 9.042 12,115,307 8.9642 1.55%
2021-04-13 0 9.650 9.640 9.650 9.620 9.780 14,776,869 142,946,971 9.6737 8.849 8.840 8.849 8.822 8.968 16,114,063 8.8709 -0.72%
2021-04-12 0 9.720 9.720 9.730 9.640 9.800 16,666,601 161,654,585 9.6993 8.913 8.913 8.923 8.840 8.987 18,174,802 8.8944 -1.12%
2021-04-09 0 9.830 9.820 9.830 9.790 10.02 12,636,243 124,416,784 9.8460 9.014 9.005 9.014 8.978 9.189 13,779,727 9.0290 -1.70%
2021-04-08 0 10.00 10.00 10.02 9.850 10.04 20,075,303 199,924,927 9.9588 9.170 9.170 9.189 9.033 9.207 21,891,965 9.1323 0.00%
2021-04-07 0 10.00 9.990 10.00 9.920 10.28 49,478,704 495,984,240 10.024 9.170 9.161 9.170 9.097 9.427 53,956,150 9.1924 -0.40%
2021-04-01 0 10.04 10.02 10.04 9.820 10.04 36,820,573 367,760,237 9.9879 9.207 9.189 9.207 9.005 9.207 40,152,555 9.1591 0.60%
2021-03-31 0 9.980 9.970 9.980 9.820 10.00 29,130,157 289,520,573 9.9389 9.152 9.143 9.152 9.005 9.170 31,766,215 9.1141 -0.20%
2021-03-30 0 10.00 9.970 10.00 9.690 10.04 46,731,336 464,836,490 9.9470 9.170 9.143 9.170 8.886 9.207 50,960,166 9.1216 1.42%
2021-03-29 0 9.860 9.850 9.860 9.650 10.10 64,760,417 642,441,206 9.9203 9.042 9.033 9.042 8.849 9.262 70,620,742 9.0971 1.34%
2021-03-26 0 9.730 9.730 9.740 9.100 9.770 106,521,863 1,017,523,329 9.5522 8.923 8.923 8.932 8.345 8.959 116,161,281 8.7596 8.11%
2021-03-25 0 9.000 9.000 9.010 8.820 9.460 84,830,495 766,594,368 9.0368 8.253 8.253 8.262 8.088 8.675 92,507,010 8.2869 -4.36%
2021-03-24 0 9.410 9.390 9.410 9.350 9.550 19,353,183 181,925,932 9.4003 8.629 8.611 8.629 8.574 8.758 21,104,499 8.6202 -1.05%
2021-03-23 0 9.510 9.510 9.520 9.480 9.600 10,654,224 101,454,126 9.5224 8.721 8.721 8.730 8.693 8.803 11,618,350 8.7322 -0.42%
2021-03-22 0 9.550 9.550 9.560 9.450 9.580 10,719,888 102,141,714 9.5282 8.758 8.758 8.767 8.666 8.785 11,689,956 8.7376 0.53%
2021-03-19 0 9.500 9.500 9.510 9.460 9.610 24,754,572 235,374,059 9.5083 8.712 8.712 8.721 8.675 8.813 26,994,672 8.7193 -1.96%
2021-03-18 0 9.690 9.670 9.690 9.600 9.840 19,118,107 185,100,918 9.6820 8.886 8.868 8.886 8.803 9.023 20,848,150 8.8785 -0.10%
2021-03-17 0 9.700 9.690 9.700 9.580 9.850 16,170,015 157,169,591 9.7198 8.895 8.886 8.895 8.785 9.033 17,633,278 8.9132 0.10%
2021-03-16 0 9.690 9.690 9.700 9.420 9.780 36,723,729 354,659,572 9.6575 8.886 8.886 8.895 8.638 8.968 40,046,947 8.8561 2.87%
2021-03-15 0 9.420 9.410 9.420 9.290 9.520 22,028,305 207,756,466 9.4313 8.638 8.629 8.638 8.519 8.730 24,021,699 8.6487 1.40%
2021-03-12 0 9.290 9.280 9.290 9.220 9.590 50,769,349 476,698,141 9.3895 8.519 8.510 8.519 8.455 8.794 55,363,589 8.6103 0.76%
2021-03-11 0 9.220 9.220 9.230 9.220 9.390 28,061,737 259,994,876 9.2651 8.455 8.455 8.464 8.455 8.611 30,601,111 8.4963 -1.39%
2021-03-10 0 9.350 9.340 9.350 9.230 9.450 17,880,635 166,619,082 9.3184 8.574 8.565 8.574 8.464 8.666 19,498,696 8.5451 -0.11%
2021-03-09 0 9.360 9.350 9.360 9.210 9.550 41,085,933 383,492,494 9.3339 8.583 8.574 8.583 8.446 8.758 44,803,897 8.5594 1.30%
2021-03-08 0 9.240 9.240 9.250 9.240 9.450 23,966,624 222,419,911 9.2804 8.473 8.473 8.482 8.473 8.666 26,135,421 8.5103 -0.54%
2021-03-05 0 9.290 9.290 9.300 9.180 9.490 25,647,863 238,428,963 9.2963 8.519 8.519 8.528 8.418 8.702 27,968,800 8.5248 -1.06%
2021-03-04 0 9.390 9.390 9.410 9.360 9.580 26,017,526 244,925,807 9.4139 8.611 8.611 8.629 8.583 8.785 28,371,914 8.6327 -1.98%
2021-03-03 0 9.580 9.560 9.580 9.350 9.600 29,481,140 280,303,096 9.5079 8.785 8.767 8.785 8.574 8.803 32,148,959 8.7189 2.46%
2021-03-02 0 9.350 9.340 9.360 9.310 9.760 31,756,487 298,565,185 9.4017 8.574 8.565 8.583 8.537 8.950 34,630,208 8.6215 -1.58%
2021-03-01 0 9.500 9.490 9.500 9.420 9.760 37,425,980 356,330,586 9.5209 8.712 8.702 8.712 8.638 8.950 40,812,747 8.7309 -1.55%
2021-02-26 0 9.650 9.650 9.660 9.510 9.850 52,977,773 511,835,588 9.6613 8.849 8.849 8.858 8.721 9.033 57,771,859 8.8596 -2.43%
2021-02-25 0 9.890 9.880 9.890 9.230 10.14 117,345,875 1,162,247,233 9.9045 9.069 9.060 9.069 8.464 9.299 127,964,784 9.0826 7.38%
2021-02-24 0 9.210 9.210 9.220 9.210 9.590 48,129,063 448,919,759 9.3274 8.446 8.446 8.455 8.446 8.794 52,484,377 8.5534 -2.33%
2021-02-23 0 9.430 9.430 9.440 9.400 9.520 27,874,761 263,526,323 9.4539 8.647 8.647 8.657 8.620 8.730 30,397,215 8.6694 0.43%
2021-02-22 0 9.390 9.390 9.400 9.230 9.480 57,273,603 538,143,053 9.3960 8.611 8.611 8.620 8.464 8.693 62,456,428 8.6163 1.19%
2021-02-19 0 9.280 9.280 9.290 9.250 9.400 27,012,030 251,214,439 9.3001 8.510 8.510 8.519 8.482 8.620 29,456,413 8.5283 -0.22%
2021-02-18 0 9.300 9.300 9.310 9.290 9.520 32,946,995 308,336,459 9.3586 8.528 8.528 8.537 8.519 8.730 35,928,447 8.5820 -0.21%
2021-02-17 0 9.320 9.320 9.350 9.250 9.370 26,415,534 245,902,040 9.3090 8.547 8.547 8.574 8.482 8.592 28,805,939 8.5365 -0.85%
2021-02-16 0 9.400 9.390 9.400 9.300 9.490 18,136,925 170,642,755 9.4086 8.620 8.611 8.620 8.528 8.702 19,778,179 8.6278 1.51%
2021-02-11 0 9.260 9.260 9.270 9.190 9.310 12,289,668 113,754,064 9.2561 8.492 8.492 8.501 8.427 8.537 13,401,789 8.4880 -0.54%
2021-02-10 0 9.310 9.310 9.320 9.280 9.560 14,011,868 130,937,817 9.3448 8.537 8.537 8.547 8.510 8.767 15,279,835 8.5693 -0.64%
2021-02-09 0 9.370 9.360 9.370 9.250 9.390 15,530,430 144,908,828 9.3306 8.592 8.583 8.592 8.482 8.611 16,935,816 8.5564 0.54%
2021-02-08 0 9.320 9.320 9.340 9.320 9.610 25,128,302 237,302,996 9.4437 8.547 8.547 8.565 8.547 8.813 27,402,222 8.6600 -0.64%
2021-02-05 0 9.380 9.380 9.390 9.180 9.430 21,126,208 197,346,034 9.3413 8.602 8.602 8.611 8.418 8.647 23,037,969 8.5661 2.07%
2021-02-04 0 9.190 9.180 9.190 9.060 9.360 27,427,732 251,019,696 9.1520 8.427 8.418 8.427 8.308 8.583 29,909,733 8.3926 -0.97%
2021-02-03 0 9.280 9.280 9.310 9.250 9.390 35,727,332 331,838,094 9.2881 8.510 8.510 8.537 8.482 8.611 38,960,384 8.5173 -1.17%
2021-02-02 0 9.390 9.390 9.400 9.280 9.560 26,578,395 249,550,599 9.3892 8.611 8.611 8.620 8.510 8.767 28,983,538 8.6101 -0.32%
2021-02-01 0 9.420 9.410 9.420 9.170 9.450 32,096,716 300,349,697 9.3576 8.638 8.629 8.638 8.409 8.666 35,001,225 8.5811 0.53%
2021-01-29 0 9.370 9.370 9.410 9.370 9.700 51,458,033 487,608,089 9.4758 8.592 8.592 8.629 8.592 8.895 56,114,594 8.6895 -4.19%
2021-01-28 0 9.780 9.760 9.780 9.660 10.06 55,184,535 542,041,390 9.8223 8.968 8.950 8.968 8.858 9.225 60,178,316 9.0073 -2.20%
2021-01-27 0 10.00 10.00 10.02 9.960 10.18 24,671,767 247,209,713 10.020 9.170 9.170 9.189 9.133 9.335 26,904,374 9.1885 -0.20%
2021-01-26 0 10.02 10.00 10.02 9.820 10.14 42,015,017 419,449,378 9.9833 9.189 9.170 9.189 9.005 9.299 45,817,056 9.1549 -0.20%
2021-01-25 0 10.04 10.04 10.06 10.02 10.32 28,087,013 282,633,917 10.063 9.207 9.207 9.225 9.189 9.464 30,628,674 9.2278 -0.79%
2021-01-22 0 10.12 10.12 10.14 10.10 10.44 25,604,074 260,611,238 10.179 9.280 9.280 9.299 9.262 9.574 27,921,048 9.3339 -2.69%
2021-01-21 0 10.40 10.40 10.42 10.30 10.64 35,649,259 370,940,944 10.405 9.537 9.537 9.555 9.445 9.757 38,875,246 9.5418 -0.95%
2021-01-20 0 10.50 10.48 10.50 10.38 10.78 43,749,532 460,834,095 10.533 9.629 9.610 9.629 9.519 9.885 47,708,532 9.6594 -2.05%
2021-01-19 0 10.72 10.70 10.72 10.12 10.88 79,591,436 845,840,089 10.627 9.830 9.812 9.830 9.280 9.977 86,793,856 9.7454 6.56%
2021-01-18 0 10.06 10.06 10.08 9.850 10.08 27,110,875 270,556,838 9.9796 9.225 9.225 9.244 9.033 9.244 29,564,203 9.1515 1.11%
2021-01-15 0 9.950 9.950 9.970 9.940 10.10 20,087,694 200,712,317 9.9918 9.124 9.124 9.143 9.115 9.262 21,905,478 9.1627 -0.90%
2021-01-14 0 10.04 10.04 10.06 9.930 10.12 26,770,262 268,427,576 10.027 9.207 9.207 9.225 9.106 9.280 29,192,767 9.1950 0.70%
2021-01-13 0 9.970 9.970 9.980 9.960 10.32 39,252,933 393,312,837 10.020 9.143 9.143 9.152 9.133 9.464 42,805,025 9.1885 -2.25%
2021-01-12 0 10.20 10.18 10.20 10.16 10.58 22,079,097 228,088,909 10.331 9.354 9.335 9.354 9.317 9.702 24,077,087 9.4733 -2.11%
2021-01-11 0 10.42 10.40 10.42 10.06 10.48 30,347,905 313,968,751 10.346 9.555 9.537 9.555 9.225 9.610 33,094,160 9.4871 2.56%
2021-01-08 0 10.16 10.14 10.16 9.810 10.24 31,478,045 316,550,283 10.056 9.317 9.299 9.317 8.996 9.390 34,326,569 9.2217 2.01%
2021-01-07 0 9.960 9.960 10.00 9.940 10.22 22,195,326 221,835,425 9.9947 9.133 9.133 9.170 9.115 9.372 24,203,834 9.1653 -1.19%
2021-01-06 0 10.08 10.08 10.10 9.960 10.12 30,005,476 301,025,011 10.032 9.244 9.244 9.262 9.133 9.280 32,720,743 9.1998 0.90%
2021-01-05 0 9.990 9.990 10.00 9.880 10.16 35,733,674 357,154,203 9.9949 9.161 9.161 9.170 9.060 9.317 38,967,300 9.1655 -1.87%
2021-01-04 0 10.18 10.16 10.18 10.16 10.74 26,650,327 274,534,694 10.301 9.335 9.317 9.335 9.317 9.849 29,061,979 9.4465 -5.04%
2020-12-31 0 10.72 10.68 10.72 10.36 10.84 18,044,424 192,668,394 10.677 9.830 9.794 9.830 9.500 9.940 19,677,307 9.7914 3.28%
2020-12-30 0 10.38 10.36 10.38 10.10 10.40 18,907,307 194,533,541 10.289 9.519 9.500 9.519 9.262 9.537 20,618,274 9.4350 2.77%
2020-12-29 0 10.10 10.08 10.10 9.980 10.10 7,530,724 75,747,426 10.058 9.262 9.244 9.262 9.152 9.262 8,212,197 9.2238 0.20%
2020-12-28 0 10.08 10.06 10.08 9.990 10.26 15,067,786 152,116,352 10.095 9.244 9.225 9.244 9.161 9.409 16,431,306 9.2577 0.40%
2020-12-24 0 10.04 10.02 10.04 9.990 10.10 4,343,229 43,584,427 10.035 9.207 9.189 9.207 9.161 9.262 4,736,258 9.2023 0.60%
2020-12-23 0 9.980 9.950 9.980 9.820 9.980 13,620,379 134,885,408 9.9032 9.152 9.124 9.152 9.005 9.152 14,852,920 9.0814 1.32%
2020-12-22 0 9.850 9.840 9.850 9.760 9.960 17,987,270 177,070,580 9.8442 9.033 9.023 9.033 8.950 9.133 19,614,981 9.0273 -1.40%
2020-12-21 0 9.990 9.980 9.990 9.900 10.04 11,057,217 110,418,999 9.9861 9.161 9.152 9.161 9.078 9.207 12,057,811 9.1575 -0.70%
2020-12-18 0 10.06 10.04 10.06 9.980 10.10 19,570,491 196,690,705 10.050 9.225 9.207 9.225 9.152 9.262 21,341,472 9.2164 0.60%
2020-12-17 0 10.00 10.00 10.02 9.860 10.06 17,700,015 176,713,586 9.9838 9.170 9.170 9.189 9.042 9.225 19,301,732 9.1553 -1.19%
2020-12-16 0 10.12 10.10 10.12 10.00 10.16 10,771,894 108,636,567 10.085 9.280 9.262 9.280 9.170 9.317 11,746,668 9.2483 1.00%
2020-12-15 0 10.02 10.00 10.02 9.840 10.06 13,634,958 135,979,821 9.9729 9.189 9.170 9.189 9.023 9.225 14,868,818 9.1453 0.00%
2020-12-14 0 10.02 10.00 10.02 9.980 10.18 8,584,008 86,118,432 10.032 9.189 9.170 9.189 9.152 9.335 9,360,795 9.1999 -0.60%
2020-12-11 0 10.08 10.06 10.08 9.950 10.12 14,022,271 140,765,910 10.039 9.244 9.225 9.244 9.124 9.280 15,291,180 9.2057 0.60%
2020-12-10 0 10.02 10.02 10.04 9.980 10.12 8,928,522 89,485,190 10.022 9.189 9.189 9.207 9.152 9.280 9,736,485 9.1907 -0.20%
2020-12-09 0 10.04 10.02 10.04 9.900 10.14 16,290,727 163,274,946 10.023 9.207 9.189 9.207 9.078 9.299 17,764,914 9.1909 1.62%
2020-12-08 0 9.880 9.870 9.880 9.800 9.950 16,598,752 163,827,097 9.8698 9.060 9.051 9.060 8.987 9.124 18,100,813 9.0508 0.41%
2020-12-07 0 9.840 9.840 9.850 9.710 9.940 20,052,712 196,998,483 9.8240 9.023 9.023 9.033 8.904 9.115 21,867,330 9.0088 -1.11%
2020-12-04 0 9.950 9.940 9.950 9.880 10.30 45,994,785 457,573,791 9.9484 9.124 9.115 9.124 9.060 9.445 50,156,963 9.1228 -2.45%
2020-12-03 0 10.20 10.18 10.20 10.02 10.20 20,785,778 210,200,565 10.113 9.354 9.335 9.354 9.189 9.354 22,666,733 9.2735 -0.97%
2020-12-02 0 10.30 10.30 10.32 10.12 10.36 16,914,971 173,431,638 10.253 9.445 9.445 9.464 9.280 9.500 18,445,647 9.4023 0.59%
2020-12-01 0 10.24 10.24 10.26 10.18 10.48 16,374,406 168,426,195 10.286 9.390 9.390 9.409 9.335 9.610 17,856,165 9.4324 0.00%
2020-11-30 0 10.24 10.24 10.26 10.24 10.78 38,556,192 397,880,758 10.320 9.390 9.390 9.409 9.390 9.885 42,045,234 9.4632 -3.03%
2020-11-27 0 10.56 10.56 10.58 10.32 10.64 21,020,087 221,499,317 10.538 9.684 9.684 9.702 9.464 9.757 22,922,245 9.6631 2.33%
2020-11-26 0 10.32 10.30 10.32 10.22 10.36 11,283,713 116,084,125 10.288 9.464 9.445 9.464 9.372 9.500 12,304,803 9.4340 -0.19%
2020-11-25 0 10.34 10.32 10.34 10.28 10.52 23,626,140 244,732,414 10.359 9.482 9.464 9.482 9.427 9.647 25,764,126 9.4990 0.00%
2020-11-24 0 10.34 10.32 10.34 10.26 10.38 14,329,428 147,770,165 10.312 9.482 9.464 9.482 9.409 9.519 15,626,132 9.4566 -0.19%
2020-11-23 0 10.36 10.36 10.38 10.26 10.64 17,264,158 178,800,862 10.357 9.500 9.500 9.519 9.409 9.757 18,826,433 9.4973 -1.33%
2020-11-20 0 10.50 10.50 10.52 10.42 10.64 17,904,782 187,782,601 10.488 9.629 9.629 9.647 9.555 9.757 19,525,029 9.6175 -2.23%
2020-11-19 0 10.74 10.72 10.74 10.62 10.76 8,854,380 94,835,127 10.711 9.849 9.830 9.849 9.739 9.867 9,655,634 9.8217 -0.74%
2020-11-18 0 10.82 10.80 10.82 10.68 10.98 14,853,575 160,700,445 10.819 9.922 9.904 9.922 9.794 10.07 16,197,711 9.9212 0.37%
2020-11-17 0 10.78 10.78 10.80 10.60 10.82 20,121,165 216,132,958 10.742 9.885 9.885 9.904 9.720 9.922 21,941,977 9.8502 0.37%
2020-11-16 0 10.74 10.72 10.74 10.60 11.04 25,822,960 276,745,771 10.717 9.849 9.830 9.849 9.720 10.12 28,159,741 9.8277 -2.01%
2020-11-13 0 10.96 10.96 10.98 10.68 11.04 21,760,225 237,802,767 10.928 10.05 10.05 10.07 9.794 10.12 23,729,360 10.021 -0.72%
2020-11-12 0 11.04 11.02 11.04 11.00 11.38 22,676,181 251,638,153 11.097 10.12 10.11 10.12 10.09 10.44 24,728,203 10.176 -1.95%
2020-11-11 0 11.26 11.26 11.28 11.12 11.44 45,378,801 512,207,218 11.287 10.33 10.33 10.34 10.20 10.49 49,485,237 10.351 1.81%
2020-11-10 0 11.06 11.02 11.06 10.96 11.24 49,278,531 543,873,891 11.037 10.14 10.11 10.14 10.05 10.31 53,737,863 10.121 0.36%
2020-11-09 0 11.02 11.00 11.02 10.86 11.08 34,812,645 382,390,698 10.984 10.11 10.09 10.11 9.959 10.16 37,962,925 10.073 1.10%
2020-11-06 0 10.90 10.88 10.90 10.82 11.14 45,925,168 500,854,794 10.906 9.995 9.977 9.995 9.922 10.22 50,081,046 10.001 -0.18%
2020-11-05 0 10.92 10.90 10.92 10.18 10.92 107,971,012 1,145,870,354 10.613 10.01 9.995 10.01 9.335 10.01 117,741,567 9.7321 8.76%
2020-11-04 0 10.04 10.02 10.04 9.780 10.04 37,306,688 372,369,694 9.9813 9.207 9.189 9.207 8.968 9.207 40,682,660 9.1530 1.52%
2020-11-03 0 9.890 9.880 9.890 9.650 9.930 35,675,592 349,476,673 9.7960 9.069 9.060 9.069 8.849 9.106 38,903,962 8.9831 3.24%
2020-11-02 0 9.580 9.570 9.580 9.500 9.770 16,338,716 156,892,701 9.6025 8.785 8.776 8.785 8.712 8.959 17,817,246 8.8057 0.42%
2020-10-30 0 9.540 9.510 9.540 9.370 9.790 29,768,065 284,445,237 9.5554 8.748 8.721 8.748 8.592 8.978 32,461,848 8.7624 0.53%
2020-10-29 0 9.490 9.490 9.500 9.300 9.580 27,038,356 255,658,359 9.4554 8.702 8.702 8.712 8.528 8.785 29,485,122 8.6708 0.74%
2020-10-28 0 9.420 9.400 9.420 9.390 9.640 26,062,895 245,794,174 9.4308 8.638 8.620 8.638 8.611 8.840 28,421,389 8.6482 -1.05%
2020-10-27 0 9.520 9.510 9.520 9.510 9.880 27,320,174 261,554,935 9.5737 8.730 8.721 8.730 8.721 9.060 29,792,442 8.7792 -3.84%
2020-10-23 0 9.900 9.890 9.900 9.730 9.900 24,403,039 239,905,617 9.8310 9.078 9.069 9.078 8.923 9.078 26,611,328 9.0152 1.23%
2020-10-22 0 9.780 9.740 9.780 9.420 9.780 41,007,467 396,827,300 9.6770 8.968 8.932 8.968 8.638 8.968 44,718,331 8.8739 3.60%
2020-10-21 0 9.440 9.430 9.440 9.400 9.540 18,200,470 171,889,534 9.4442 8.657 8.647 8.657 8.620 8.748 19,847,474 8.6605 -0.42%
2020-10-20 0 9.480 9.470 9.480 9.420 9.620 12,605,639 119,390,314 9.4712 8.693 8.684 8.693 8.638 8.822 13,746,353 8.6852 -0.73%
2020-10-19 0 9.550 9.550 9.560 9.550 9.770 13,273,257 127,816,323 9.6296 8.758 8.758 8.767 8.758 8.959 14,474,386 8.8305 -0.73%
2020-10-16 0 9.620 9.620 9.630 9.580 9.680 13,177,822 126,886,513 9.6288 8.822 8.822 8.831 8.785 8.877 14,370,315 8.8298 -0.10%
2020-10-15 0 9.630 9.630 9.640 9.620 9.790 15,971,613 155,017,576 9.7058 8.831 8.831 8.840 8.822 8.978 17,416,923 8.9004 -1.33%
2020-10-14 0 9.760 9.750 9.760 9.700 9.890 27,930,987 273,489,255 9.7916 8.950 8.941 8.950 8.895 9.069 30,458,529 8.9791 -2.79%
2020-10-12 0 10.04 10.04 10.06 9.960 10.10 23,715,228 238,346,809 10.050 9.207 9.207 9.225 9.133 9.262 25,861,276 9.2164 0.80%
2020-10-09 0 9.960 9.960 9.980 9.920 10.08 24,477,323 244,528,284 9.9900 9.133 9.133 9.152 9.097 9.244 26,692,335 9.1610 -0.40%
2020-10-08 0 10.00 9.990 10.00 9.850 10.08 26,776,741 266,989,777 9.9710 9.170 9.161 9.170 9.033 9.244 29,199,832 9.1435 0.20%
2020-10-07 0 9.980 9.980 9.990 9.610 10.00 41,018,379 404,835,593 9.8696 9.152 9.152 9.161 8.813 9.170 44,730,230 9.0506 3.10%
2020-10-06 0 9.680 9.670 9.680 9.350 9.680 26,802,678 255,803,956 9.5440 8.877 8.868 8.877 8.574 8.877 29,228,117 8.7520 3.53%
2020-10-05 0 9.350 9.350 9.360 9.310 9.510 17,968,919 168,616,824 9.3838 8.574 8.574 8.583 8.537 8.721 19,594,970 8.6051 -1.37%
2020-09-30 0 9.480 9.480 9.490 9.230 9.740 31,899,153 303,335,232 9.5092 8.693 8.693 8.702 8.464 8.932 34,785,784 8.7201 2.82%
2020-09-29 0 9.220 9.220 9.240 9.130 9.450 24,994,932 230,514,834 9.2225 8.455 8.455 8.473 8.372 8.666 27,256,783 8.4572 -1.91%
2020-09-28 0 9.400 9.390 9.400 9.200 9.420 24,709,697 230,381,453 9.3235 8.620 8.611 8.620 8.437 8.638 26,945,737 8.5498 2.17%
2020-09-25 0 9.200 9.190 9.200 9.150 9.570 49,110,614 454,739,549 9.2595 8.437 8.427 8.437 8.391 8.776 53,554,751 8.4911 -3.87%
2020-09-24 0 9.570 9.570 9.580 9.400 9.590 22,517,147 213,944,097 9.5014 8.776 8.776 8.785 8.620 8.794 24,554,778 8.7129 0.63%
2020-09-23 0 9.510 9.500 9.510 9.370 9.510 16,627,309 157,150,650 9.4514 8.721 8.712 8.721 8.592 8.721 18,131,954 8.6671 0.11%
2020-09-22 0 9.500 9.490 9.500 9.340 9.580 20,730,252 196,552,383 9.4814 8.712 8.702 8.712 8.565 8.785 22,606,182 8.6946 0.00%
2020-09-21 0 9.500 9.490 9.500 9.440 9.640 31,707,207 301,850,678 9.5199 8.712 8.702 8.712 8.657 8.840 34,576,468 8.7299 1.06%
2020-09-18 0 9.400 9.400 9.440 9.400 9.500 35,742,376 336,941,335 9.4269 8.620 8.620 8.657 8.620 8.712 38,976,789 8.6447 -0.32%
2020-09-17 0 9.430 9.420 9.430 9.380 9.550 15,921,340 150,143,206 9.4303 8.647 8.638 8.647 8.602 8.758 17,362,100 8.6478 -0.63%
2020-09-16 0 9.490 9.490 9.500 9.460 9.760 20,328,232 194,159,769 9.5512 8.702 8.702 8.712 8.675 8.950 22,167,782 8.7586 -1.83%
2020-09-15 0 9.900 9.900 9.930 9.580 10.08 34,787,665 345,717,080 9.9379 8.865 8.865 8.892 8.578 9.026 38,850,033 8.8988 2.48%
2020-09-14 0 9.660 9.660 9.670 9.550 9.700 10,492,598 101,367,810 9.6609 8.650 8.650 8.659 8.551 8.686 11,717,883 8.6507 0.62%
2020-09-11 0 9.600 9.590 9.600 9.530 9.650 15,978,129 153,339,103 9.5968 8.596 8.587 8.596 8.533 8.641 17,843,993 8.5933 -0.21%
2020-09-10 0 9.620 9.620 9.630 9.550 9.760 12,537,781 120,858,311 9.6395 8.614 8.614 8.623 8.551 8.739 14,001,894 8.6316 0.73%
2020-09-09 0 9.550 9.550 9.560 9.450 9.640 11,575,012 110,451,170 9.5422 8.551 8.551 8.560 8.462 8.632 12,926,697 8.5444 -0.52%
2020-09-08 0 9.600 9.600 9.610 9.550 9.780 15,049,357 144,754,415 9.6186 8.596 8.596 8.605 8.551 8.757 16,806,762 8.6129 -0.31%
2020-09-07 0 9.630 9.600 9.630 9.600 9.800 17,386,300 167,769,845 9.6495 8.623 8.596 8.623 8.596 8.775 19,416,605 8.6405 -0.52%
2020-09-04 0 9.680 9.680 9.690 9.440 9.700 50,187,458 484,350,654 9.6508 8.668 8.668 8.677 8.453 8.686 56,048,154 8.6417 0.10%
2020-09-03 0 9.670 9.670 9.680 9.430 9.840 31,832,592 308,789,543 9.7004 8.659 8.659 8.668 8.444 8.811 35,549,878 8.6861 2.44%
2020-09-02 0 9.440 9.430 9.440 9.320 9.500 42,910,813 403,986,942 9.4146 8.453 8.444 8.453 8.345 8.507 47,921,771 8.4301 -0.63%
2020-09-01 0 9.500 9.500 9.520 9.400 9.650 43,375,491 411,293,349 9.4822 8.507 8.507 8.525 8.417 8.641 48,440,712 8.4907 -1.14%
2020-08-31 0 9.610 9.610 9.630 9.610 9.990 31,776,760 310,654,131 9.7761 8.605 8.605 8.623 8.605 8.945 35,487,527 8.7539 -1.64%
2020-08-28 0 9.770 9.760 9.770 9.700 9.960 32,874,785 324,033,329 9.8566 8.748 8.739 8.748 8.686 8.919 36,713,775 8.8259 0.10%
2020-08-27 0 9.760 9.760 9.770 9.750 10.12 38,178,447 374,623,915 9.8124 8.739 8.739 8.748 8.730 9.062 42,636,778 8.7864 -2.59%
2020-08-26 0 10.02 10.00 10.02 9.980 10.26 27,696,042 278,497,605 10.056 8.972 8.954 8.972 8.936 9.187 30,930,278 9.0040 -1.38%
2020-08-25 0 10.16 10.14 10.16 10.08 10.46 20,411,596 208,542,857 10.217 9.098 9.080 9.098 9.026 9.366 22,795,183 9.1485 -2.31%
2020-08-24 0 10.40 10.40 10.42 10.38 10.60 17,587,036 183,758,189 10.449 9.313 9.313 9.330 9.295 9.492 19,640,782 9.3560 0.78%
2020-08-21 0 10.32 10.32 10.34 10.10 10.34 14,174,979 145,693,396 10.278 9.241 9.241 9.259 9.044 9.259 15,830,278 9.2035 2.38%
2020-08-20 0 10.08 10.06 10.08 9.920 10.10 18,315,002 183,182,104 10.002 9.026 9.008 9.026 8.883 9.044 20,453,757 8.9559 -1.18%
2020-08-19 0 10.20 10.18 10.20 10.10 10.24 11,636,521 118,233,347 10.161 9.133 9.116 9.133 9.044 9.169 12,995,389 9.0981 -0.78%
2020-08-18 0 10.28 10.26 10.28 10.18 10.46 18,275,933 187,492,509 10.259 9.205 9.187 9.205 9.116 9.366 20,410,125 9.1862 -1.15%
2020-08-17 0 10.40 10.40 10.42 10.18 10.58 23,956,772 249,636,935 10.420 9.313 9.313 9.330 9.116 9.474 26,754,351 9.3307 1.36%
2020-08-14 0 10.26 10.26 10.28 10.10 10.46 16,066,175 166,176,854 10.343 9.187 9.187 9.205 9.044 9.366 17,942,321 9.2617 0.00%
2020-08-13 0 10.26 10.24 10.26 10.18 10.32 7,430,590 76,208,538 10.256 9.187 9.169 9.187 9.116 9.241 8,298,305 9.1836 0.20%
2020-08-12 0 10.24 10.22 10.24 10.08 10.30 17,119,872 174,636,923 10.201 9.169 9.151 9.169 9.026 9.223 19,119,064 9.1342 0.99%
2020-08-11 0 10.14 10.12 10.14 10.04 10.36 16,499,294 168,087,916 10.188 9.080 9.062 9.080 8.990 9.277 18,426,017 9.1223 1.81%
2020-08-10 0 9.960 9.960 9.980 9.880 10.06 8,563,837 85,416,720 9.9741 8.919 8.919 8.936 8.847 9.008 9,563,889 8.9312 -0.30%
2020-08-07 0 9.990 9.980 9.990 9.880 10.08 13,883,814 138,547,659 9.9791 8.945 8.936 8.945 8.847 9.026 15,505,112 8.9356 0.40%
2020-08-06 0 9.950 9.950 9.990 9.870 10.14 13,993,579 139,443,342 9.9648 8.910 8.910 8.945 8.838 9.080 15,627,695 8.9228 -0.70%
2020-08-05 0 10.02 10.02 10.04 9.960 10.14 11,084,882 111,426,690 10.052 8.972 8.972 8.990 8.919 9.080 12,379,331 9.0010 -0.40%
2020-08-04 0 10.06 10.04 10.06 9.900 10.14 15,396,831 154,391,173 10.027 9.008 8.990 9.008 8.865 9.080 17,194,813 8.9789 1.62%
2020-08-03 0 9.900 9.900 9.910 9.710 10.02 22,398,407 220,565,227 9.8474 8.865 8.865 8.874 8.695 8.972 25,014,006 8.8177 -0.50%
2020-07-31 0 9.950 9.950 9.980 9.890 10.26 16,774,903 168,171,167 10.025 8.910 8.910 8.936 8.856 9.187 18,733,811 8.9769 0.61%
2020-07-30 0 9.890 9.890 9.900 9.870 10.10 21,940,048 218,645,239 9.9656 8.856 8.856 8.865 8.838 9.044 24,502,122 8.9235 -0.90%
2020-07-29 0 9.980 9.980 9.990 9.850 10.08 14,162,294 141,570,158 9.9963 8.936 8.936 8.945 8.820 9.026 15,816,112 8.9510 1.01%
2020-07-28 0 9.880 9.870 9.880 9.860 10.02 10,537,656 104,326,614 9.9004 8.847 8.838 8.847 8.829 8.972 11,768,203 8.8651 0.20%
2020-07-27 0 9.860 9.860 9.870 9.860 10.06 15,318,332 152,041,413 9.9255 8.829 8.829 8.838 8.829 9.008 17,107,147 8.8876 -0.30%
2020-07-24 0 9.890 9.880 9.890 9.800 10.08 24,559,103 243,363,346 9.9093 8.856 8.847 8.856 8.775 9.026 27,427,020 8.8731 -1.88%
2020-07-23 0 10.08 10.06 10.08 9.960 10.14 12,715,179 127,951,703 10.063 9.026 9.008 9.026 8.919 9.080 14,200,008 9.0107 0.40%
2020-07-22 0 10.04 10.04 10.06 10.00 10.32 21,494,104 218,164,916 10.150 8.990 8.990 9.008 8.954 9.241 24,004,102 9.0887 -2.52%
2020-07-21 0 10.30 10.30 10.32 10.20 10.44 18,543,803 191,020,982 10.301 9.223 9.223 9.241 9.133 9.348 20,709,276 9.2239 -0.19%
2020-07-20 0 10.32 10.30 10.32 10.02 10.48 32,749,978 338,185,269 10.326 9.241 9.223 9.241 8.972 9.384 36,574,393 9.2465 2.58%
2020-07-17 0 10.06 10.06 10.08 10.04 10.26 13,351,958 134,828,390 10.098 9.008 9.008 9.026 8.990 9.187 14,911,148 9.0421 -0.20%
2020-07-16 0 10.08 10.06 10.08 10.06 10.38 22,534,192 228,497,347 10.140 9.026 9.008 9.026 9.008 9.295 25,165,647 9.0797 -2.33%
2020-07-15 0 10.32 10.32 10.34 10.22 10.60 17,344,694 179,392,911 10.343 9.241 9.241 9.259 9.151 9.492 19,370,140 9.2613 0.19%
2020-07-14 0 10.30 10.28 10.30 10.24 10.46 30,498,378 314,610,244 10.316 9.223 9.205 9.223 9.169 9.366 34,059,860 9.2370 -1.15%
2020-07-13 0 10.42 10.42 10.44 10.40 10.68 21,855,562 229,609,659 10.506 9.330 9.330 9.348 9.313 9.563 24,407,770 9.4072 -1.33%
2020-07-10 0 10.56 10.56 10.58 10.50 10.86 27,123,191 287,330,671 10.594 9.456 9.456 9.474 9.402 9.724 30,290,532 9.4858 -2.76%
2020-07-09 0 10.86 10.86 10.88 10.82 11.00 50,003,329 544,921,951 10.898 9.724 9.724 9.742 9.689 9.850 55,842,524 9.7582 -0.18%
2020-07-08 0 10.88 10.88 10.90 10.72 11.20 29,011,143 316,098,981 10.896 9.742 9.742 9.760 9.599 10.03 32,398,952 9.7565 -1.09%
2020-07-07 0 11.00 10.98 11.00 10.86 11.38 60,937,127 672,546,730 11.037 9.850 9.832 9.850 9.724 10.19 68,053,128 9.8827 -1.43%
2020-07-06 0 11.16 11.14 11.16 10.46 11.28 86,959,638 957,211,285 11.008 9.993 9.975 9.993 9.366 10.10 97,114,447 9.8565 7.51%
2020-07-03 0 10.38 10.36 10.38 10.06 10.42 46,867,311 483,639,664 10.319 9.295 9.277 9.295 9.008 9.330 52,340,294 9.2403 3.80%
2020-07-02 0 10.00 10.00 10.04 9.730 10.10 63,052,033 627,628,473 9.9541 8.954 8.954 8.990 8.713 9.044 70,415,004 8.9133 5.04%
2020-06-30 0 9.520 9.520 9.530 9.450 9.720 24,256,316 232,205,867 9.5730 8.525 8.525 8.533 8.462 8.704 27,088,874 8.5720 -1.35%
2020-06-29 0 9.650 9.640 9.650 9.600 9.940 16,931,114 163,747,278 9.6714 8.641 8.632 8.641 8.596 8.901 18,908,264 8.6601 -1.33%
2020-06-26 0 9.780 9.780 9.790 9.700 9.900 14,989,498 146,883,368 9.7991 8.757 8.757 8.766 8.686 8.865 16,739,913 8.7744 -1.11%
2020-06-24 0 9.890 9.870 9.890 9.830 10.08 11,106,864 110,331,560 9.9336 8.856 8.838 8.856 8.802 9.026 12,403,880 8.8949 -0.30%
2020-06-23 0 9.920 9.920 9.930 9.640 9.950 13,101,879 128,941,941 9.8415 8.883 8.883 8.892 8.632 8.910 14,631,866 8.8124 -0.10%
2020-06-22 0 9.930 9.910 9.930 9.810 10.12 12,708,511 125,950,904 9.9108 8.892 8.874 8.892 8.784 9.062 14,192,562 8.8744 -0.90%
2020-06-19 0 10.02 10.02 10.08 9.920 10.14 17,990,481 180,521,320 10.034 8.972 8.972 9.026 8.883 9.080 20,091,339 8.9850 -0.40%
2020-06-18 0 10.06 10.06 10.08 9.820 10.08 9,662,867 96,607,929 9.9979 9.008 9.008 9.026 8.793 9.026 10,791,259 8.9524 0.80%
2020-06-17 0 9.980 9.980 9.990 9.790 10.02 11,132,314 110,657,583 9.9402 8.936 8.936 8.945 8.766 8.972 12,432,302 8.9008 1.22%
2020-06-16 0 9.860 9.860 9.870 9.750 9.950 19,419,821 191,960,670 9.8848 8.829 8.829 8.838 8.730 8.910 21,687,592 8.8512 2.82%
2020-06-15 0 9.590 9.590 9.600 9.520 9.880 27,369,703 264,055,655 9.6477 8.587 8.587 8.596 8.525 8.847 30,565,831 8.6389 -3.03%
2020-06-12 0 9.890 9.890 9.900 9.730 9.970 22,999,308 227,051,467 9.8721 8.856 8.856 8.865 8.713 8.927 25,685,078 8.8398 -1.30%
2020-06-11 0 10.02 10.02 10.06 10.00 10.26 21,104,924 213,029,953 10.094 8.972 8.972 9.008 8.954 9.187 23,569,475 9.0384 -2.15%
2020-06-10 0 10.24 10.24 10.26 10.24 10.48 19,816,006 204,751,077 10.333 9.169 9.169 9.187 9.169 9.384 22,130,042 9.2522 -0.39%
2020-06-09 0 10.28 10.26 10.28 10.02 10.38 21,443,803 220,763,255 10.295 9.205 9.187 9.205 8.972 9.295 23,947,927 9.2185 1.18%
2020-06-08 0 10.16 10.14 10.16 10.12 10.38 24,152,067 247,045,671 10.229 9.098 9.080 9.098 9.062 9.295 26,972,452 9.1592 -0.20%
2020-06-05 0 10.18 10.18 10.22 9.890 10.26 33,980,321 344,134,398 10.127 9.116 9.116 9.151 8.856 9.187 37,948,411 9.0685 1.90%
2020-06-04 0 9.990 9.980 9.990 9.850 10.20 26,498,283 264,322,810 9.9751 8.945 8.936 8.945 8.820 9.133 29,592,650 8.9320 0.71%
2020-06-03 0 9.920 9.920 9.930 9.920 10.14 26,303,825 263,652,003 10.023 8.883 8.883 8.892 8.883 9.080 29,375,483 8.9752 0.51%
2020-06-02 0 9.870 9.870 9.880 9.750 9.970 22,921,402 225,932,413 9.8568 8.838 8.838 8.847 8.730 8.927 25,598,074 8.8261 0.82%
2020-06-01 0 9.790 9.790 9.800 9.520 9.980 45,240,971 444,181,916 9.8181 8.766 8.766 8.775 8.525 8.936 50,524,036 8.7915 6.33%
2020-05-29 0 9.580 9.580 9.590 9.420 9.610 34,787,108 332,705,108 9.5640 8.244 8.244 8.253 8.107 8.270 40,422,426 8.2307 -0.10%
2020-05-28 0 9.590 9.580 9.590 9.360 9.630 24,498,702 233,369,435 9.5258 8.253 8.244 8.253 8.055 8.287 28,467,355 8.1978 0.95%
2020-05-27 0 9.500 9.500 9.510 9.380 9.740 24,851,861 235,540,102 9.4778 8.176 8.176 8.184 8.072 8.382 28,877,724 8.1565 -1.04%
2020-05-26 0 9.600 9.600 9.620 9.270 9.650 21,775,242 208,019,525 9.5530 8.262 8.262 8.279 7.978 8.305 25,302,710 8.2212 3.23%
2020-05-25 0 9.300 9.290 9.300 9.080 9.370 16,872,089 155,848,513 9.2371 8.003 7.995 8.003 7.814 8.064 19,605,274 7.9493 1.09%
2020-05-22 0 9.200 9.200 9.220 9.130 9.510 49,020,378 454,581,905 9.2733 7.917 7.917 7.935 7.857 8.184 56,961,407 7.9805 -6.69%
2020-05-21 0 9.860 9.850 9.860 9.670 9.910 19,210,808 188,634,795 9.8192 8.485 8.477 8.485 8.322 8.528 22,322,852 8.4503 0.20%
2020-05-20 0 9.840 9.830 9.840 9.790 10.06 20,211,661 199,729,146 9.8819 8.468 8.460 8.468 8.425 8.658 23,485,838 8.5042 0.00%
2020-05-19 0 9.840 9.840 9.860 9.810 10.16 32,155,565 318,599,140 9.9081 8.468 8.468 8.485 8.442 8.744 37,364,588 8.5268 1.13%
2020-05-18 0 9.730 9.730 9.750 9.730 9.960 36,771,309 360,448,354 9.8024 8.374 8.374 8.391 8.374 8.571 42,728,057 8.4359 -1.62%
2020-05-15 0 9.890 9.880 9.890 9.810 10.02 17,479,752 172,566,284 9.8724 8.511 8.503 8.511 8.442 8.623 20,311,375 8.4960 -0.40%
2020-05-14 0 9.930 9.920 9.930 9.830 10.00 21,884,759 216,454,953 9.8907 8.546 8.537 8.546 8.460 8.606 25,429,968 8.5118 -1.49%
2020-05-13 0 10.08 10.08 10.10 9.780 10.20 17,853,177 179,522,464 10.055 8.675 8.675 8.692 8.417 8.778 20,745,292 8.6536 0.40%
2020-05-12 0 10.04 10.02 10.04 9.860 10.08 19,440,806 194,123,795 9.9854 8.640 8.623 8.640 8.485 8.675 22,590,108 8.5933 -1.95%
2020-05-11 0 10.24 10.22 10.24 10.08 10.30 19,227,524 196,831,707 10.237 8.812 8.795 8.812 8.675 8.864 22,342,276 8.8098 2.40%
2020-05-08 0 10.00 10.00 10.02 9.820 10.10 23,241,860 232,984,697 10.024 8.606 8.606 8.623 8.451 8.692 27,006,912 8.6269 2.15%
2020-05-07 0 9.790 9.780 9.790 9.660 9.810 18,109,560 176,584,868 9.7509 8.425 8.417 8.425 8.313 8.442 21,043,208 8.3915 0.41%
2020-05-06 0 9.750 9.730 9.750 9.480 9.790 24,966,478 241,204,457 9.6611 8.391 8.374 8.391 8.158 8.425 29,010,909 8.3143 2.74%
2020-05-05 0 9.490 9.490 9.500 9.360 9.580 16,427,844 155,537,168 9.4679 8.167 8.167 8.176 8.055 8.244 19,089,063 8.1480 1.17%
2020-05-04 0 9.380 9.370 9.380 9.320 9.600 41,459,060 390,807,782 9.4264 8.072 8.064 8.072 8.021 8.262 48,175,197 8.1122 -6.11%
2020-04-29 0 9.990 9.980 9.990 9.900 10.40 23,743,976 237,347,978 9.9961 8.597 8.589 8.597 8.520 8.950 27,590,368 8.6026 1.32%
2020-04-28 0 9.860 9.850 9.860 9.700 9.900 32,377,001 319,369,871 9.8641 8.485 8.477 8.485 8.348 8.520 37,621,895 8.4889 1.13%
2020-04-27 0 9.750 9.750 9.760 9.560 9.820 18,514,603 180,639,943 9.7566 8.391 8.391 8.399 8.227 8.451 21,513,866 8.3964 1.88%
2020-04-24 0 9.570 9.570 9.580 9.400 9.670 12,763,290 122,237,114 9.5772 8.236 8.236 8.244 8.090 8.322 14,830,872 8.2421 -0.52%
2020-04-23 0 9.620 9.610 9.620 9.520 9.730 13,687,879 131,865,539 9.6337 8.279 8.270 8.279 8.193 8.374 15,905,239 8.2907 2.01%
2020-04-22 0 9.430 9.430 9.440 9.260 9.550 18,148,457 170,846,907 9.4139 8.115 8.115 8.124 7.969 8.219 21,088,406 8.1015 -0.42%
2020-04-21 0 9.470 9.460 9.470 9.260 9.640 20,118,455 189,198,045 9.4042 8.150 8.141 8.150 7.969 8.296 23,377,533 8.0932 -1.76%
2020-04-20 0 9.640 9.640 9.660 9.560 9.890 25,760,997 248,543,229 9.6480 8.296 8.296 8.313 8.227 8.511 29,934,135 8.3030 -1.43%
2020-04-17 0 9.780 9.780 9.790 9.700 9.890 25,282,851 248,099,225 9.8129 8.417 8.417 8.425 8.348 8.511 29,378,532 8.4449 2.19%
2020-04-16 0 9.570 9.560 9.570 9.360 9.650 19,646,283 187,076,505 9.5222 8.236 8.227 8.236 8.055 8.305 22,828,872 8.1947 0.21%
2020-04-15 0 9.550 9.540 9.550 9.520 9.850 25,944,386 250,241,438 9.6453 8.219 8.210 8.219 8.193 8.477 30,147,232 8.3006 -2.05%
2020-04-14 0 9.750 9.740 9.750 9.640 9.880 26,414,800 258,287,433 9.7781 8.391 8.382 8.391 8.296 8.503 30,693,851 8.4150 1.56%
2020-04-09 0 9.600 9.600 9.610 9.500 9.680 21,294,660 204,333,857 9.5955 8.262 8.262 8.270 8.176 8.331 24,744,276 8.2578 1.59%
2020-04-08 0 9.450 9.450 9.470 9.430 9.720 20,149,573 191,568,819 9.5073 8.133 8.133 8.150 8.115 8.365 23,413,692 8.1819 -2.78%
2020-04-07 0 9.720 9.720 9.730 9.410 9.730 32,850,853 315,731,967 9.6111 8.365 8.365 8.374 8.098 8.374 38,172,508 8.2712 3.29%
2020-04-06 0 9.410 9.400 9.410 9.020 9.500 24,102,025 223,725,082 9.2824 8.098 8.090 8.098 7.763 8.176 28,006,419 7.9884 2.39%
2020-04-03 0 9.190 9.180 9.190 9.050 9.290 24,286,051 222,244,202 9.1511 7.909 7.900 7.909 7.788 7.995 28,220,256 7.8753 -0.86%
2020-04-02 0 9.270 9.270 9.280 8.860 9.300 27,617,406 253,362,244 9.1740 7.978 7.978 7.986 7.625 8.003 32,091,272 7.8951 1.53%
2020-04-01 0 9.130 9.120 9.130 9.080 9.550 28,036,892 260,466,829 9.2901 7.857 7.849 7.857 7.814 8.219 32,578,713 7.9950 -2.67%
2020-03-31 0 9.380 9.370 9.380 9.040 9.450 34,234,136 317,763,967 9.2821 8.072 8.064 8.072 7.780 8.133 39,779,876 7.9881 3.88%
2020-03-30 0 9.030 9.020 9.030 8.690 9.260 25,573,456 231,727,791 9.0613 7.771 7.763 7.771 7.479 7.969 29,716,214 7.7980 -0.66%
2020-03-27 0 9.090 9.080 9.090 8.960 9.280 40,442,918 368,243,687 9.1053 7.823 7.814 7.823 7.711 7.986 46,994,446 7.8359 3.30%
2020-03-26 0 8.800 8.800 8.810 8.610 9.080 39,817,125 352,903,504 8.8631 7.573 7.573 7.582 7.410 7.814 46,267,278 7.6275 -0.68%
2020-03-25 0 8.860 8.860 8.870 8.510 8.970 43,413,885 382,344,530 8.8070 7.625 7.625 7.633 7.324 7.719 50,446,693 7.5792 5.35%
2020-03-24 0 8.410 8.400 8.410 8.150 8.550 49,084,644 405,608,992 8.2635 7.238 7.229 7.238 7.014 7.358 57,036,083 7.1114 6.73%
2020-03-23 0 7.880 7.870 7.880 7.810 8.220 53,900,203 429,314,889 7.9650 6.781 6.773 6.781 6.721 7.074 62,631,736 6.8546 -7.84%
2020-03-20 0 8.550 8.530 8.550 8.010 8.550 59,721,949 498,326,398 8.3441 7.358 7.341 7.358 6.893 7.358 69,396,573 7.1809 7.82%
2020-03-19 0 7.930 7.920 7.930 7.360 8.230 80,785,465 626,893,050 7.7600 6.824 6.816 6.824 6.334 7.083 93,872,261 6.6782 -3.06%
2020-03-18 0 8.180 8.180 8.190 8.080 9.050 62,659,890 535,841,963 8.5516 7.040 7.040 7.048 6.954 7.788 72,810,444 7.3594 -5.76%
2020-03-17 0 8.680 8.670 8.680 8.530 9.700 71,449,618 627,022,135 8.7757 7.470 7.461 7.470 7.341 8.348 83,024,059 7.5523 -3.45%
2020-03-16 0 8.990 8.990 9.000 8.810 9.330 54,609,324 494,330,336 9.0521 7.737 7.737 7.745 7.582 8.029 63,455,731 7.7902 -5.27%
2020-03-13 0 9.490 9.480 9.490 8.650 9.700 70,910,037 649,654,006 9.1617 8.167 8.158 8.167 7.444 8.348 82,397,069 7.8844 -1.86%
2020-03-12 0 9.670 9.660 9.670 9.510 9.920 37,693,680 364,398,289 9.6674 8.322 8.313 8.322 8.184 8.537 43,799,846 8.3196 -3.69%
2020-03-11 0 10.04 10.04 10.06 9.970 10.30 22,881,509 231,565,477 10.120 8.640 8.640 8.658 8.580 8.864 26,588,186 8.7093 -0.99%
2020-03-10 0 10.14 10.12 10.14 9.810 10.40 35,755,331 360,006,717 10.069 8.726 8.709 8.726 8.442 8.950 41,547,496 8.6649 3.05%
2020-03-09 0 9.840 9.830 9.840 9.800 10.22 65,127,573 645,902,640 9.9175 8.468 8.460 8.468 8.434 8.795 75,677,878 8.5349 -5.93%
2020-03-06 0 10.46 10.44 10.46 10.40 10.76 40,876,711 428,822,215 10.491 9.002 8.985 9.002 8.950 9.260 47,498,511 9.0281 -4.04%
2020-03-05 0 10.90 10.90 10.92 10.70 10.98 20,982,854 228,165,001 10.874 9.380 9.380 9.398 9.208 9.449 24,381,960 9.3579 0.37%
2020-03-04 0 10.86 10.86 10.88 10.60 10.98 33,002,690 357,748,956 10.840 9.346 9.346 9.363 9.122 9.449 38,348,942 9.3288 1.88%
2020-03-03 0 10.66 10.66 10.68 10.60 10.90 23,211,187 248,060,122 10.687 9.174 9.174 9.191 9.122 9.380 26,971,270 9.1972 -0.56%
2020-03-02 0 10.72 10.72 10.74 10.28 10.78 30,523,483 325,776,260 10.673 9.226 9.226 9.243 8.847 9.277 35,468,117 9.1850 3.88%
2020-02-28 0 10.32 10.30 10.32 10.22 10.52 43,941,666 453,684,531 10.325 8.881 8.864 8.881 8.795 9.053 51,059,971 8.8853 -3.55%
2020-02-27 0 10.70 10.68 10.70 10.42 10.74 22,266,644 235,674,923 10.584 9.208 9.191 9.208 8.967 9.243 25,873,716 9.1087 1.52%
2020-02-26 0 10.54 10.54 10.56 10.24 10.68 27,997,256 294,224,910 10.509 9.071 9.071 9.088 8.812 9.191 32,532,656 9.0440 0.96%
2020-02-25 0 10.44 10.44 10.46 10.30 10.56 25,218,986 262,608,196 10.413 8.985 8.985 9.002 8.864 9.088 29,304,321 8.9614 0.97%
2020-02-24 0 10.34 10.34 10.38 10.30 10.52 21,101,845 218,538,892 10.356 8.898 8.898 8.933 8.864 9.053 24,520,227 8.9126 -2.27%
2020-02-21 0 10.58 10.56 10.58 10.44 10.74 18,220,874 192,305,067 10.554 9.105 9.088 9.105 8.985 9.243 21,172,554 9.0828 -1.31%
2020-02-20 0 10.72 10.70 10.72 10.62 10.84 25,352,850 271,443,662 10.707 9.226 9.208 9.226 9.139 9.329 29,459,871 9.2140 -1.47%
2020-02-19 0 10.88 10.86 10.88 10.64 10.94 9,712,905 105,412,438 10.853 9.363 9.346 9.363 9.157 9.415 11,286,342 9.3398 1.12%
2020-02-18 0 10.76 10.76 10.78 10.64 10.82 29,478,119 316,145,502 10.725 9.260 9.260 9.277 9.157 9.312 34,253,410 9.2296 -2.54%
2020-02-17 0 11.04 11.02 11.04 10.88 11.04 20,783,842 228,055,755 10.973 9.501 9.484 9.501 9.363 9.501 24,150,709 9.4430 0.18%
2020-02-14 0 11.02 11.00 11.02 10.76 11.06 24,746,034 271,668,932 10.978 9.484 9.466 9.484 9.260 9.518 28,754,754 9.4478 2.04%
2020-02-13 0 10.80 10.78 10.80 10.60 10.94 23,682,104 256,201,311 10.818 9.294 9.277 9.294 9.122 9.415 27,518,473 9.3102 0.75%
2020-02-12 0 10.72 10.72 10.74 10.50 10.84 28,566,591 306,844,137 10.741 9.226 9.226 9.243 9.036 9.329 33,194,220 9.2439 1.13%
2020-02-11 0 10.60 10.60 10.62 10.30 10.68 30,299,309 320,079,340 10.564 9.122 9.122 9.139 8.864 9.191 35,207,629 9.0912 3.11%
2020-02-10 0 10.28 10.26 10.28 10.08 10.34 20,038,120 205,048,991 10.233 8.847 8.830 8.847 8.675 8.898 23,284,184 8.8064 0.39%
2020-02-07 0 10.24 10.24 10.26 10.16 10.34 20,915,171 214,121,151 10.238 8.812 8.812 8.830 8.744 8.898 24,303,312 8.8104 -1.35%
2020-02-06 0 10.38 10.36 10.38 10.04 10.52 38,114,932 393,087,923 10.313 8.933 8.916 8.933 8.640 9.053 44,289,339 8.8755 2.17%
2020-02-05 0 10.16 10.16 10.18 10.00 10.30 35,731,268 363,980,652 10.187 8.744 8.744 8.761 8.606 8.864 41,519,535 8.7665 -0.39%
2020-02-04 0 10.20 10.18 10.20 9.960 10.24 37,346,112 379,167,568 10.153 8.778 8.761 8.778 8.571 8.812 43,395,974 8.7374 1.80%
2020-02-03 0 10.02 10.02 10.04 9.760 10.10 31,204,059 311,425,256 9.9803 8.623 8.623 8.640 8.399 8.692 36,258,943 8.5889 0.60%
2020-01-31 0 9.960 9.960 9.970 9.880 10.16 31,230,452 311,901,526 9.9871 8.571 8.571 8.580 8.503 8.744 36,289,612 8.5948 -0.10%
2020-01-30 0 9.970 9.970 9.980 9.870 10.32 46,762,737 468,041,508 10.009 8.580 8.580 8.589 8.494 8.881 54,338,040 8.6135 -3.20%
2020-01-29 0 10.30 10.28 10.30 10.26 10.54 46,200,299 478,797,929 10.364 8.864 8.847 8.864 8.830 9.071 53,684,490 8.9187 -5.85%
2020-01-24 0 10.94 10.94 10.96 10.82 11.00 12,899,610 140,686,757 10.906 9.415 9.415 9.432 9.312 9.466 14,989,275 9.3858 0.00%
2020-01-23 0 10.94 10.94 10.96 10.84 11.24 37,943,668 416,934,983 10.988 9.415 9.415 9.432 9.329 9.673 44,090,331 9.4564 -3.01%
2020-01-22 0 11.28 11.26 11.28 11.16 11.46 40,554,589 458,553,293 11.307 9.707 9.690 9.707 9.604 9.862 47,124,207 9.7307 -0.35%
2020-01-21 0 11.32 11.30 11.32 11.26 11.76 36,615,110 418,348,487 11.426 9.742 9.725 9.742 9.690 10.12 42,546,554 9.8327 -4.07%
2020-01-20 0 11.80 11.80 11.82 11.78 12.06 25,149,572 297,867,623 11.844 10.15 10.15 10.17 10.14 10.38 29,223,663 10.193 -2.32%
2020-01-17 0 12.08 12.06 12.08 11.96 12.22 19,505,474 235,023,016 12.049 10.40 10.38 10.40 10.29 10.52 22,665,252 10.369 -1.15%
2020-01-16 0 12.22 12.22 12.24 12.04 12.28 21,548,097 262,364,652 12.176 10.52 10.52 10.53 10.36 10.57 25,038,769 10.478 1.33%
2020-01-15 0 12.06 12.04 12.06 12.02 12.30 17,979,725 217,365,569 12.089 10.38 10.36 10.38 10.34 10.59 20,892,340 10.404 -1.15%
2020-01-14 0 12.20 12.18 12.20 12.14 12.40 20,405,404 249,262,372 12.216 10.50 10.48 10.50 10.45 10.67 23,710,966 10.513 -0.49%
2020-01-13 0 12.26 12.24 12.28 12.22 12.56 25,267,809 312,147,249 12.354 10.55 10.53 10.57 10.52 10.81 29,361,054 10.631 -0.97%
2020-01-10 0 12.38 12.38 12.40 12.24 12.46 19,318,884 238,746,589 12.358 10.65 10.65 10.67 10.53 10.72 22,448,436 10.635 -0.96%
2020-01-09 0 12.50 12.48 12.50 12.32 12.52 14,039,655 174,644,272 12.439 10.76 10.74 10.76 10.60 10.77 16,314,001 10.705 1.79%
2020-01-08 0 12.28 12.26 12.28 12.08 12.36 21,004,381 256,823,517 12.227 10.57 10.55 10.57 10.40 10.64 24,406,974 10.523 -1.29%
2020-01-07 0 12.44 12.42 12.44 12.30 12.60 19,076,839 238,478,863 12.501 10.71 10.69 10.71 10.59 10.84 22,167,181 10.758 0.97%
2020-01-06 0 12.32 12.30 12.32 12.18 12.48 23,181,181 285,706,023 12.325 10.60 10.59 10.60 10.48 10.74 26,936,403 10.607 -2.07%
2020-01-03 0 12.58 12.58 12.60 12.56 13.00 31,610,090 400,933,031 12.684 10.83 10.83 10.84 10.81 11.19 36,730,749 10.915 -2.33%
2020-01-02 0 12.88 12.86 12.88 12.62 13.04 36,936,350 475,775,109 12.881 11.08 11.07 11.08 10.86 11.22 42,919,833 11.085 3.21%
2019-12-31 0 12.48 12.48 12.50 12.36 12.58 11,665,488 145,340,987 12.459 10.74 10.74 10.76 10.64 10.83 13,555,232 10.722 -0.64%
2019-12-30 0 12.56 12.56 12.58 12.44 12.72 22,420,305 282,808,724 12.614 10.81 10.81 10.83 10.71 10.95 26,052,270 10.855 0.96%
2019-12-27 0 12.44 12.44 12.46 12.18 12.54 24,890,038 309,716,504 12.443 10.71 10.71 10.72 10.48 10.79 28,922,086 10.709 3.49%
2019-12-24 0 12.02 12.02 12.04 11.92 12.10 3,096,731 37,184,355 12.008 10.34 10.34 10.36 10.26 10.41 3,598,384 10.334 -0.66%
2019-12-23 0 12.10 12.10 12.12 11.96 12.16 12,321,739 148,672,823 12.066 10.41 10.41 10.43 10.29 10.46 14,317,792 10.384 0.50%
2019-12-20 0 12.04 12.02 12.04 11.94 12.16 26,228,237 315,919,661 12.045 10.36 10.34 10.36 10.28 10.46 30,477,065 10.366 0.84%
2019-12-19 0 11.94 11.92 11.94 11.76 12.16 13,398,972 159,628,684 11.914 10.28 10.26 10.28 10.12 10.46 15,569,531 10.253 -1.00%
2019-12-18 0 12.06 12.04 12.06 11.94 12.26 14,779,136 178,378,054 12.070 10.38 10.36 10.38 10.28 10.55 17,173,274 10.387 -0.82%
2019-12-17 0 12.16 12.14 12.16 11.90 12.24 29,027,338 352,191,827 12.133 10.46 10.45 10.46 10.24 10.53 33,729,605 10.442 2.36%
2019-12-16 0 11.88 11.88 11.90 11.72 11.98 20,364,199 242,348,058 11.901 10.22 10.22 10.24 10.09 10.31 23,663,086 10.242 0.34%
2019-12-13 0 11.84 11.82 11.84 11.76 11.94 35,087,894 414,388,681 11.810 10.19 10.17 10.19 10.12 10.28 40,771,938 10.164 1.89%
2019-12-12 0 11.62 11.62 11.64 11.52 11.66 19,319,812 224,120,242 11.601 10.00 10.00 10.02 9.914 10.03 22,449,514 9.9833 1.22%
2019-12-11 0 11.48 11.48 11.50 11.26 11.54 16,774,352 192,324,131 11.465 9.880 9.880 9.897 9.690 9.931 19,491,704 9.8670 1.06%
2019-12-10 0 11.36 11.34 11.36 11.24 11.50 11,493,092 130,829,906 11.383 9.776 9.759 9.776 9.673 9.897 13,354,909 9.7964 0.35%
2019-12-09 0 11.32 11.32 11.34 11.18 11.56 18,930,585 215,161,169 11.366 9.742 9.742 9.759 9.621 9.948 21,997,234 9.7813 1.62%
2019-12-06 0 11.14 11.12 11.14 11.00 11.18 13,234,557 147,292,809 11.129 9.587 9.570 9.587 9.466 9.621 15,378,482 9.5779 1.27%
2019-12-05 0 11.00 10.98 11.00 10.84 11.12 18,584,976 203,839,468 10.968 9.466 9.449 9.466 9.329 9.570 21,595,639 9.4389 0.18%
2019-12-04 0 10.98 10.96 10.98 10.82 11.08 16,299,293 178,558,111 10.955 9.449 9.432 9.449 9.312 9.535 18,939,688 9.4277 -1.44%
2019-12-03 0 11.14 11.12 11.14 10.92 11.20 11,145,444 123,763,600 11.104 9.587 9.570 9.587 9.398 9.639 12,950,944 9.5563 -0.54%
2019-12-02 0 11.20 11.18 11.20 10.98 11.28 18,638,539 208,217,207 11.171 9.639 9.621 9.639 9.449 9.707 21,657,879 9.6139 2.75%
2019-11-29 0 10.90 10.90 10.92 10.82 11.20 22,671,321 247,509,611 10.917 9.380 9.380 9.398 9.312 9.639 26,343,949 9.3953 -3.02%
2019-11-28 0 11.24 11.24 11.26 11.08 11.28 9,951,273 111,531,360 11.208 9.673 9.673 9.690 9.535 9.707 11,563,324 9.6453 0.00%
2019-11-27 0 11.24 11.24 11.26 11.08 11.36 10,741,820 120,332,552 11.202 9.673 9.673 9.690 9.535 9.776 12,481,935 9.6405 -0.71%
2019-11-26 0 11.32 11.30 11.32 11.22 11.46 41,610,256 471,039,721 11.320 9.742 9.725 9.742 9.656 9.862 48,350,886 9.7421 0.35%
2019-11-25 0 11.28 11.26 11.28 10.98 11.36 29,612,232 332,696,782 11.235 9.707 9.690 9.707 9.449 9.776 34,409,249 9.6688 3.68%
2019-11-22 0 10.88 10.86 10.88 10.78 11.04 9,992,885 108,657,476 10.873 9.363 9.346 9.363 9.277 9.501 11,611,677 9.3576 0.00%
2019-11-21 0 10.88 10.88 10.90 10.72 10.98 18,776,211 203,692,816 10.848 9.363 9.363 9.380 9.226 9.449 21,817,853 9.3361 -1.63%
2019-11-20 0 11.06 11.06 11.08 10.94 11.18 13,925,274 153,765,780 11.042 9.518 9.518 9.535 9.415 9.621 16,181,091 9.5028 -1.07%
2019-11-19 0 11.18 11.18 11.20 10.82 11.24 18,937,808 210,829,597 11.133 9.621 9.621 9.639 9.312 9.673 22,005,628 9.5807 2.38%
2019-11-18 0 10.92 10.90 10.92 10.70 11.00 14,842,538 161,713,675 10.895 9.398 9.380 9.398 9.208 9.466 17,246,947 9.3764 1.30%
2019-11-15 0 10.78 10.78 10.80 10.74 10.96 11,693,132 126,384,328 10.808 9.277 9.277 9.294 9.243 9.432 13,587,354 9.3016 -0.55%
2019-11-14 0 10.84 10.84 10.86 10.70 10.96 20,144,404 217,986,081 10.821 9.329 9.329 9.346 9.208 9.432 23,407,685 9.3126 -0.91%
2019-11-13 0 10.94 10.92 10.94 10.82 11.08 20,787,439 227,025,728 10.921 9.415 9.398 9.415 9.312 9.535 24,154,888 9.3987 -2.67%
2019-11-12 0 11.24 11.22 11.24 11.20 11.42 15,916,986 179,339,224 11.267 9.673 9.656 9.673 9.639 9.828 18,495,449 9.6964 1.08%
2019-11-11 0 11.12 11.12 11.14 11.06 11.56 29,104,189 324,963,759 11.166 9.570 9.570 9.587 9.518 9.948 33,818,906 9.6089 -3.81%
2019-11-08 0 11.56 11.54 11.56 11.48 11.68 17,285,524 199,714,279 11.554 9.948 9.931 9.948 9.880 10.05 20,085,683 9.9431 -0.69%
2019-11-07 0 11.64 11.62 11.64 11.52 11.70 13,354,637 155,020,766 11.608 10.02 10.00 10.02 9.914 10.07 15,518,014 9.9897 -0.34%
2019-11-06 0 11.68 11.66 11.68 11.50 11.70 15,969,993 186,005,724 11.647 10.05 10.03 10.05 9.897 10.07 18,557,043 10.023 0.52%
2019-11-05 0 11.62 11.60 11.62 11.42 11.72 27,961,473 323,847,732 11.582 10.00 9.983 10.00 9.828 10.09 32,491,076 9.9673 1.04%
2019-11-04 0 11.50 11.50 11.52 11.12 11.54 38,630,451 439,925,707 11.388 9.897 9.897 9.914 9.570 9.931 44,888,369 9.8004 3.23%
2019-11-01 0 11.14 11.14 11.16 10.62 11.24 36,798,384 408,569,999 11.103 9.587 9.587 9.604 9.139 9.673 42,759,518 9.5551 2.01%
2019-10-31 0 10.92 10.90 10.92 10.74 10.94 22,121,726 240,193,916 10.858 9.398 9.380 9.398 9.243 9.415 25,705,323 9.3441 1.11%
2019-10-30 0 10.80 10.80 10.82 10.70 10.88 15,898,203 171,343,767 10.778 9.294 9.294 9.312 9.208 9.363 18,473,623 9.2750 -0.55%
2019-10-29 0 10.86 10.84 10.86 10.76 10.90 14,139,056 153,383,732 10.848 9.346 9.329 9.346 9.260 9.380 16,429,504 9.3359 0.18%
2019-10-28 0 10.84 10.82 10.84 10.74 10.96 21,222,094 229,601,644 10.819 9.329 9.312 9.329 9.243 9.432 24,659,955 9.3107 1.50%
2019-10-25 0 10.68 10.68 10.70 10.66 10.76 10,955,432 117,223,364 10.700 9.191 9.191 9.208 9.174 9.260 12,730,151 9.2083 -0.74%
2019-10-24 0 10.76 10.74 10.76 10.70 10.80 23,271,075 250,183,691 10.751 9.260 9.243 9.260 9.208 9.294 27,040,860 9.2521 0.75%
2019-10-23 0 10.68 10.66 10.68 10.50 10.72 27,071,743 287,740,688 10.629 9.191 9.174 9.191 9.036 9.226 31,457,215 9.1470 0.19%
2019-10-22 0 10.66 10.64 10.66 10.58 10.88 19,293,228 205,530,097 10.653 9.174 9.157 9.174 9.105 9.363 22,418,624 9.1678 -0.93%
2019-10-21 0 10.76 10.76 10.78 10.74 10.90 16,418,499 177,191,975 10.792 9.260 9.260 9.277 9.243 9.380 19,078,205 9.2877 -0.74%
2019-10-18 0 10.84 10.82 10.84 10.78 11.06 25,480,418 277,687,279 10.898 9.329 9.312 9.329 9.277 9.518 29,608,104 9.3788 -0.18%
2019-10-17 0 10.86 10.84 10.86 10.72 10.88 20,561,819 222,404,089 10.816 9.346 9.329 9.346 9.226 9.363 23,892,719 9.3084 0.74%
2019-10-16 0 10.78 10.78 10.80 10.44 10.82 36,666,423 392,642,586 10.709 9.277 9.277 9.294 8.985 9.312 42,606,180 9.2156 1.70%
2019-10-15 0 10.60 10.58 10.60 10.44 10.62 21,201,410 224,050,809 10.568 9.122 9.105 9.122 8.985 9.139 24,635,920 9.0945 0.76%
2019-10-14 0 10.52 10.52 10.54 10.42 10.72 22,811,538 241,223,289 10.575 9.053 9.053 9.071 8.967 9.226 26,506,880 9.1004 0.38%
2019-10-11 0 10.48 10.48 10.50 10.40 10.58 39,071,544 410,189,024 10.498 9.019 9.019 9.036 8.950 9.105 45,400,917 9.0348 1.75%
2019-10-10 0 10.30 10.28 10.30 10.24 10.44 20,122,829 207,591,692 10.316 8.864 8.847 8.864 8.812 8.985 23,382,615 8.8780 -0.58%
2019-10-09 0 10.36 10.34 10.36 10.20 10.58 26,399,839 275,258,109 10.427 8.916 8.898 8.916 8.778 9.105 30,676,466 8.9729 0.19%
2019-10-08 0 10.34 10.32 10.34 10.26 10.60 26,066,478 272,062,228 10.437 8.898 8.881 8.898 8.830 9.122 30,289,102 8.9822 -0.39%
2019-10-04 0 10.38 10.36 10.38 10.06 10.56 43,078,219 447,931,325 10.398 8.933 8.916 8.933 8.658 9.088 50,056,651 8.9485 2.77%
2019-10-03 0 10.10 10.08 10.10 9.830 10.16 22,020,848 220,554,283 10.016 8.692 8.675 8.692 8.460 8.744 25,588,103 8.6194 1.41%
2019-10-02 0 9.960 9.950 9.960 9.820 10.14 20,120,834 200,904,429 9.9849 8.571 8.563 8.571 8.451 8.726 23,380,297 8.5929 0.30%
2019-09-30 0 9.930 9.930 9.940 9.800 10.06 18,418,419 183,318,135 9.9530 8.546 8.546 8.554 8.434 8.658 21,402,100 8.5654 0.61%
2019-09-27 0 9.870 9.870 9.880 9.710 9.980 14,609,669 143,485,464 9.8213 8.494 8.494 8.503 8.356 8.589 16,976,354 8.4521 -0.80%
2019-09-26 0 9.950 9.940 9.950 9.800 10.06 16,131,132 160,200,413 9.9311 8.563 8.554 8.563 8.434 8.658 18,744,286 8.5466 0.91%
2019-09-25 0 9.860 9.850 9.860 9.780 10.04 20,786,553 204,787,785 9.8519 8.485 8.477 8.485 8.417 8.640 24,153,859 8.4785 -0.70%
2019-09-24 0 9.930 9.930 9.960 9.890 10.12 19,651,912 196,254,136 9.9865 8.546 8.546 8.571 8.511 8.709 22,835,412 8.5943 -0.50%
2019-09-23 0 9.980 9.970 9.980 9.920 10.22 17,390,119 174,160,193 10.015 8.589 8.580 8.589 8.537 8.795 20,207,222 8.6187 -1.58%
2019-09-20 0 10.14 10.14 10.16 10.10 10.26 18,792,902 190,766,726 10.151 8.726 8.726 8.744 8.692 8.830 21,837,248 8.7358 0.20%
2019-09-19 0 10.12 10.10 10.12 10.04 10.30 12,951,276 130,924,407 10.109 8.709 8.692 8.709 8.640 8.864 15,049,311 8.6997 -0.78%
2019-09-18 0 10.20 10.18 10.20 10.16 10.34 16,122,266 164,976,905 10.233 8.778 8.761 8.778 8.744 8.898 18,733,983 8.8063 -0.58%
2019-09-17 0 10.26 10.24 10.26 10.14 10.34 17,942,613 183,649,909 10.235 8.830 8.812 8.830 8.726 8.898 20,849,216 8.8085 -1.54%
2019-09-16 0 10.42 10.38 10.42 10.20 10.46 21,389,441 221,689,535 10.364 8.967 8.933 8.967 8.778 9.002 24,854,411 8.9195 -0.76%
2019-09-13 0 10.50 10.48 10.50 10.20 10.52 18,883,217 197,071,977 10.436 9.036 9.019 9.036 8.778 9.053 21,942,193 8.9814 2.34%
2019-09-12 0 10.26 10.24 10.26 10.18 10.40 21,549,408 221,622,424 10.284 8.830 8.812 8.830 8.761 8.950 25,040,292 8.8506 0.52%
2019-09-11 0 10.46 10.44 10.46 10.22 10.50 24,658,746 256,739,405 10.412 8.784 8.767 8.784 8.582 8.818 29,363,553 8.7435 2.35%
2019-09-10 0 10.22 10.20 10.22 10.12 10.38 13,796,811 140,904,306 10.213 8.582 8.566 8.582 8.499 8.717 16,429,197 8.5765 -0.39%
2019-09-09 0 10.26 10.26 10.28 10.20 10.50 15,000,188 154,321,112 10.288 8.616 8.616 8.633 8.566 8.818 17,862,174 8.6395 -0.97%
2019-09-06 0 10.36 10.36 10.38 10.30 10.66 23,110,576 240,382,978 10.401 8.700 8.700 8.717 8.650 8.952 27,519,997 8.7348 0.39%
2019-09-05 0 10.32 10.30 10.32 10.16 10.60 34,307,094 355,854,284 10.373 8.666 8.650 8.666 8.532 8.902 40,852,774 8.7107 -0.77%
2019-09-04 0 10.40 10.38 10.40 9.850 10.48 73,981,904 760,988,306 10.286 8.734 8.717 8.734 8.272 8.801 88,097,406 8.6380 6.12%
2019-09-03 0 9.800 9.790 9.800 9.680 9.880 14,834,179 145,214,555 9.7892 8.230 8.221 8.230 8.129 8.297 17,664,491 8.2207 -0.20%
2019-09-02 0 9.820 9.810 9.820 9.680 9.860 14,448,901 141,325,552 9.7811 8.247 8.238 8.247 8.129 8.280 17,205,703 8.2139 0.72%
2019-08-30 0 9.750 9.750 9.760 9.680 9.930 33,323,367 325,456,629 9.7666 8.188 8.188 8.196 8.129 8.339 39,681,355 8.2018 -0.81%
2019-08-29 0 9.830 9.820 9.830 9.660 9.990 42,621,249 416,521,495 9.7726 8.255 8.247 8.255 8.112 8.389 50,753,242 8.2068 -0.61%
2019-08-28 0 9.890 9.890 9.900 9.810 10.20 38,057,439 377,286,114 9.9136 8.305 8.305 8.314 8.238 8.566 45,318,672 8.3252 -2.08%
2019-08-27 0 10.10 10.08 10.10 10.00 10.26 83,196,020 841,816,039 10.118 8.482 8.465 8.482 8.398 8.616 99,069,545 8.4972 3.80%
2019-08-26 0 9.730 9.720 9.730 9.150 9.730 56,571,394 535,682,335 9.4691 8.171 8.163 8.171 7.684 8.171 67,365,029 7.9519 1.35%
2019-08-23 0 9.600 9.590 9.600 9.490 9.880 48,695,074 468,163,053 9.6142 8.062 8.053 8.062 7.969 8.297 57,985,933 8.0737 -3.03%
2019-08-22 0 9.900 9.870 9.900 9.810 10.06 40,175,566 397,540,847 9.8951 8.314 8.289 8.314 8.238 8.448 47,840,931 8.3096 -1.00%
2019-08-21 0 10.00 10.00 10.02 9.720 10.04 24,018,047 238,990,338 9.9504 8.398 8.398 8.415 8.163 8.431 28,600,611 8.3561 1.83%
2019-08-20 0 9.820 9.810 9.820 9.720 9.960 29,258,096 287,779,499 9.8359 8.247 8.238 8.247 8.163 8.364 34,840,444 8.2599 -1.80%
2019-08-19 0 10.00 10.00 10.02 9.620 10.12 63,958,938 637,849,920 9.9728 8.398 8.398 8.415 8.079 8.499 76,162,092 8.3749 5.82%
2019-08-16 0 9.450 9.450 9.470 9.250 9.550 23,767,298 224,117,078 9.4296 7.936 7.936 7.953 7.768 8.020 28,302,020 7.9188 0.32%
2019-08-15 0 9.420 9.420 9.430 9.210 9.480 41,145,041 386,321,953 9.3893 7.911 7.911 7.919 7.734 7.961 48,995,379 7.8849 1.29%
2019-08-14 0 9.300 9.300 9.310 9.250 9.600 29,618,215 277,432,781 9.3670 7.810 7.810 7.818 7.768 8.062 35,269,272 7.8661 -0.53%
2019-08-13 0 9.350 9.350 9.360 9.310 9.520 39,298,646 368,797,961 9.3845 7.852 7.852 7.860 7.818 7.995 46,796,698 7.8809 -2.60%
2019-08-12 0 9.600 9.600 9.610 9.600 9.770 16,372,781 158,073,196 9.6546 8.062 8.062 8.070 8.062 8.205 19,496,653 8.1077 -0.93%
2019-08-09 0 9.690 9.680 9.690 9.660 9.880 19,976,495 194,224,552 9.7227 8.137 8.129 8.137 8.112 8.297 23,787,944 8.1648 -1.62%
2019-08-08 0 9.850 9.840 9.850 9.730 10.06 21,634,759 213,167,064 9.8530 8.272 8.263 8.272 8.171 8.448 25,762,599 8.2743 -0.20%
2019-08-07 0 9.870 9.860 9.870 9.710 9.890 33,382,947 328,080,090 9.8278 8.289 8.280 8.289 8.154 8.305 39,752,303 8.2531 1.65%
2019-08-06 0 9.710 9.690 9.710 9.390 9.750 47,519,744 456,354,059 9.6035 8.154 8.137 8.154 7.885 8.188 56,586,354 8.0647 -0.92%
2019-08-05 0 9.800 9.780 9.800 9.630 10.04 43,284,940 423,113,253 9.7751 8.230 8.213 8.230 8.087 8.431 51,543,563 8.2088 -3.35%
2019-08-02 0 10.14 10.12 10.14 10.04 10.22 47,671,170 481,690,184 10.104 8.515 8.499 8.515 8.431 8.582 56,766,671 8.4854 -2.31%
2019-08-01 0 10.38 10.36 10.38 10.32 10.70 43,817,614 457,173,425 10.434 8.717 8.700 8.717 8.666 8.986 52,177,870 8.7618 -2.81%
2019-07-31 0 10.68 10.68 10.70 10.54 10.76 16,722,665 178,078,575 10.649 8.969 8.969 8.986 8.851 9.036 19,913,294 8.9427 -1.84%
2019-07-30 0 10.88 10.88 10.90 10.78 10.96 14,213,285 154,744,766 10.887 9.137 9.137 9.154 9.053 9.204 16,925,133 9.1429 0.00%
2019-07-29 0 10.88 10.86 10.88 10.74 11.06 23,814,134 258,324,993 10.848 9.137 9.120 9.137 9.019 9.288 28,357,792 9.1095 -1.81%
2019-07-26 0 11.08 11.06 11.08 10.98 11.18 20,498,385 226,877,901 11.068 9.305 9.288 9.305 9.221 9.389 24,409,409 9.2947 -0.72%
2019-07-25 0 11.16 11.14 11.16 11.02 11.20 18,421,657 205,097,863 11.134 9.372 9.355 9.372 9.254 9.405 21,936,448 9.3496 1.45%
2019-07-24 0 11.00 10.98 11.00 10.96 11.18 17,499,796 193,258,012 11.043 9.238 9.221 9.238 9.204 9.389 20,838,699 9.2740 0.92%
2019-07-23 0 10.90 10.90 10.92 10.80 11.24 39,057,630 426,049,699 10.908 9.154 9.154 9.170 9.070 9.439 46,509,697 9.1604 -2.15%
2019-07-22 0 11.14 11.12 11.14 11.08 11.30 24,266,005 271,038,113 11.169 9.355 9.338 9.355 9.305 9.489 28,895,878 9.3798 -1.94%
2019-07-19 0 11.36 11.36 11.38 11.30 11.46 20,448,716 232,760,983 11.383 9.540 9.540 9.557 9.489 9.624 24,350,263 9.5589 0.89%
2019-07-18 0 11.26 11.24 11.26 11.16 11.38 26,644,388 299,747,570 11.250 9.456 9.439 9.456 9.372 9.557 31,728,049 9.4474 -1.40%
2019-07-17 0 11.42 11.40 11.42 11.28 11.46 24,286,891 276,592,652 11.389 9.590 9.573 9.590 9.473 9.624 28,920,749 9.5638 0.00%
2019-07-16 0 11.42 11.40 11.42 11.24 11.50 34,223,118 389,165,597 11.371 9.590 9.573 9.590 9.439 9.657 40,752,776 9.5494 -0.17%
2019-07-15 0 11.44 11.42 11.44 11.12 11.48 16,191,360 183,803,060 11.352 9.607 9.590 9.607 9.338 9.641 19,280,618 9.5330 0.18%
2019-07-12 0 11.42 11.42 11.44 11.16 11.64 25,314,366 289,872,519 11.451 9.590 9.590 9.607 9.372 9.775 30,144,263 9.6162 -0.35%
2019-07-11 0 11.46 11.44 11.46 11.42 11.64 16,326,497 187,704,727 11.497 9.624 9.607 9.624 9.590 9.775 19,441,539 9.6548 0.70%
2019-07-10 0 11.38 11.38 11.40 11.26 11.54 23,051,871 262,582,497 11.391 9.557 9.557 9.573 9.456 9.691 27,450,092 9.5658 1.25%
2019-07-09 0 11.24 11.22 11.24 11.16 11.52 36,716,537 413,351,263 11.258 9.439 9.422 9.439 9.372 9.674 43,721,931 9.4541 -2.09%
2019-07-08 0 11.48 11.48 11.50 11.42 11.76 40,387,546 464,837,264 11.509 9.641 9.641 9.657 9.590 9.876 48,093,356 9.6653 -3.20%
2019-07-05 0 11.86 11.84 11.86 11.78 12.04 18,963,896 225,306,383 11.881 9.960 9.943 9.960 9.893 10.11 22,582,145 9.9772 -1.00%
2019-07-04 0 11.98 11.96 11.98 11.80 12.30 25,165,073 302,705,302 12.029 10.06 10.04 10.06 9.909 10.33 29,966,486 10.101 0.34%
2019-07-03 0 11.94 11.94 11.96 11.80 12.18 26,133,838 313,646,083 12.002 10.03 10.03 10.04 9.909 10.23 31,120,088 10.079 -0.50%
2019-07-02 0 12.00 12.00 12.02 11.96 12.20 36,563,068 441,672,838 12.080 10.08 10.08 10.09 10.04 10.25 43,539,180 10.144 1.01%
2019-06-28 0 11.88 11.86 11.88 11.72 11.88 19,401,116 229,360,311 11.822 9.977 9.960 9.977 9.842 9.977 23,102,785 9.9278 0.17%
2019-06-27 0 11.86 11.84 11.86 11.72 11.98 18,508,647 219,319,192 11.850 9.960 9.943 9.960 9.842 10.06 22,040,036 9.9509 0.85%
2019-06-26 0 11.76 11.74 11.76 11.64 11.80 17,278,993 202,744,969 11.734 9.876 9.859 9.876 9.775 9.909 20,575,768 9.8536 -0.51%
2019-06-25 0 11.82 11.78 11.82 11.72 12.20 27,872,812 330,714,382 11.865 9.926 9.893 9.926 9.842 10.25 33,190,852 9.9640 -1.17%
2019-06-24 0 11.96 11.94 11.96 11.74 12.24 28,456,058 341,662,255 12.007 10.04 10.03 10.04 9.859 10.28 33,885,380 10.083 1.36%
2019-06-21 0 11.80 11.78 11.80 11.62 11.90 26,729,437 314,646,946 11.772 9.909 9.893 9.909 9.758 9.993 31,829,325 9.8854 0.00%
2019-06-20 0 11.80 11.78 11.80 11.44 11.84 30,944,148 363,208,174 11.738 9.909 9.893 9.909 9.607 9.943 36,848,189 9.8569 2.43%
2019-06-19 0 11.52 11.50 11.52 11.34 11.62 27,577,019 317,565,670 11.516 9.674 9.657 9.674 9.523 9.758 32,838,623 9.6705 2.13%
2019-06-18 0 11.28 11.26 11.28 11.00 11.40 20,683,648 231,532,599 11.194 9.473 9.456 9.473 9.238 9.573 24,630,020 9.4004 0.53%
2019-06-17 0 11.22 11.22 11.24 11.12 11.60 37,878,530 426,799,101 11.268 9.422 9.422 9.439 9.338 9.741 45,105,628 9.4622 -2.09%
2019-06-14 0 11.46 11.44 11.46 11.18 11.64 191,216,700 2,192,510,672 11.466 9.624 9.607 9.624 9.389 9.775 227,700,213 9.6289 0.00%
2019-06-13 0 11.46 11.44 11.46 10.86 11.50 75,566,515 846,886,668 11.207 9.624 9.607 9.624 9.120 9.657 89,984,356 9.4115 5.14%
2019-06-12 0 10.90 10.88 10.90 10.82 11.08 36,212,900 395,304,153 10.916 9.154 9.137 9.154 9.086 9.305 43,122,201 9.1671 -1.98%
2019-06-11 0 11.12 11.12 11.14 10.96 11.24 28,788,729 320,220,875 11.123 9.338 9.338 9.355 9.204 9.439 34,281,523 9.3409 1.28%
2019-06-10 0 10.98 10.98 11.00 10.60 11.14 47,274,247 518,342,962 10.965 9.221 9.221 9.238 8.902 9.355 56,294,017 9.2078 4.17%
2019-06-06 0 10.54 10.52 10.54 10.30 10.64 20,361,588 213,967,526 10.508 8.851 8.834 8.851 8.650 8.935 24,246,512 8.8247 -0.19%
2019-06-05 0 10.56 10.56 10.58 10.52 10.70 21,789,474 230,760,903 10.590 8.868 8.868 8.885 8.834 8.986 25,946,834 8.8936 1.15%
2019-06-04 0 10.44 10.42 10.44 10.34 10.54 20,035,478 208,714,955 10.417 8.767 8.750 8.767 8.683 8.851 23,858,181 8.7482 -0.57%
2019-06-03 0 10.50 10.48 10.50 10.30 10.60 34,238,916 356,903,875 10.424 8.818 8.801 8.818 8.650 8.902 40,771,588 8.7537 -0.94%
2019-05-31 0 10.60 10.60 10.62 10.48 10.78 25,266,594 268,576,307 10.630 8.902 8.902 8.918 8.801 9.053 30,087,377 8.9265 0.19%
2019-05-30 0 10.58 10.58 10.60 10.46 10.74 30,559,615 322,635,457 10.558 8.885 8.885 8.902 8.784 9.019 36,390,288 8.8660 -1.12%
2019-05-29 0 10.70 10.70 10.72 10.56 10.80 18,075,421 193,389,280 10.699 8.986 8.986 9.002 8.868 9.070 21,524,151 8.9848 -1.11%
2019-05-28 0 10.82 10.80 10.82 10.60 10.92 41,539,825 449,598,323 10.823 9.086 9.070 9.086 8.902 9.170 49,465,486 9.0891 1.69%
2019-05-27 0 10.64 10.62 10.64 10.52 10.74 18,598,206 197,738,131 10.632 8.935 8.918 8.935 8.834 9.019 22,146,682 8.9286 0.76%
2019-05-24 0 10.56 10.56 10.58 10.44 10.70 17,803,446 187,732,569 10.545 8.868 8.868 8.885 8.767 8.986 21,200,285 8.8552 -0.19%
2019-05-23 0 10.58 10.54 10.58 10.46 10.74 32,731,725 345,573,967 10.558 8.885 8.851 8.885 8.784 9.019 38,976,830 8.8661 -2.22%
2019-05-22 0 10.82 10.80 10.82 10.68 11.00 24,975,929 270,288,536 10.822 9.086 9.070 9.086 8.969 9.238 29,741,254 9.0880 -0.18%
2019-05-21 0 10.84 10.84 10.86 10.76 11.12 37,720,261 412,285,435 10.930 9.103 9.103 9.120 9.036 9.338 44,917,162 9.1788 0.60%
2019-05-20 0 11.12 11.12 11.14 10.80 11.40 48,962,396 540,202,399 11.033 9.049 9.049 9.065 8.788 9.276 60,170,519 8.9779 -1.77%
2019-05-17 0 11.32 11.30 11.32 11.26 11.86 34,063,712 388,531,624 11.406 9.211 9.195 9.211 9.163 9.651 41,861,334 9.2814 -3.74%
2019-05-16 0 11.76 11.76 11.78 11.50 11.92 25,226,641 297,008,465 11.774 9.569 9.569 9.586 9.358 9.700 31,001,344 9.5805 0.00%
2019-05-15 0 11.76 11.74 11.76 11.48 11.80 34,169,138 399,118,426 11.681 9.569 9.553 9.569 9.342 9.602 41,990,894 9.5049 1.03%
2019-05-14 0 11.64 11.62 11.64 11.42 11.76 51,095,656 591,362,304 11.574 9.472 9.456 9.472 9.293 9.569 62,792,110 9.4178 -2.35%
2019-05-10 0 11.92 11.92 11.94 11.64 12.10 39,187,346 467,241,687 11.923 9.700 9.700 9.716 9.472 9.846 48,157,834 9.7023 2.05%
2019-05-09 0 11.68 11.68 11.70 11.66 12.10 48,045,360 565,287,490 11.766 9.504 9.504 9.521 9.488 9.846 59,043,562 9.5741 -3.15%
2019-05-08 0 12.06 12.06 12.08 11.92 12.26 31,602,545 381,473,247 12.071 9.814 9.814 9.830 9.700 9.976 38,836,775 9.8225 -2.11%
2019-05-07 0 12.32 12.30 12.32 12.18 12.52 26,914,878 331,333,149 12.310 10.03 10.01 10.03 9.911 10.19 33,076,040 10.017 0.65%
2019-05-06 0 12.24 12.22 12.24 11.92 12.36 56,590,386 688,202,916 12.161 9.960 9.944 9.960 9.700 10.06 69,544,654 9.8958 -3.92%
2019-05-03 0 12.74 12.72 12.74 12.42 12.78 13,296,854 168,224,624 12.651 10.37 10.35 10.37 10.11 10.40 16,340,675 10.295 0.47%
2019-05-02 0 12.68 12.68 12.70 12.32 12.84 15,324,518 194,900,117 12.718 10.32 10.32 10.33 10.03 10.45 18,832,498 10.349 0.32%
2019-04-30 0 12.64 12.60 12.64 12.48 12.74 21,066,779 265,374,889 12.597 10.29 10.25 10.29 10.16 10.37 25,889,236 10.250 -0.47%
2019-04-29 0 12.70 12.68 12.70 12.48 12.74 29,445,672 372,646,064 12.655 10.33 10.32 10.33 10.16 10.37 36,186,166 10.298 2.25%
2019-04-26 0 12.42 12.42 12.44 12.36 12.86 51,061,751 641,549,668 12.564 10.11 10.11 10.12 10.06 10.46 62,750,444 10.224 0.16%
2019-04-25 0 12.40 12.40 12.42 12.34 12.88 38,654,773 485,893,545 12.570 10.09 10.09 10.11 10.04 10.48 47,503,348 10.229 -1.59%
2019-04-24 0 12.60 12.58 12.60 12.52 12.94 63,168,687 800,216,359 12.668 10.25 10.24 10.25 10.19 10.53 77,628,813 10.308 0.32%
2019-04-23 0 12.56 12.52 12.56 12.24 12.78 58,617,012 729,871,464 12.452 10.22 10.19 10.22 9.960 10.40 72,035,201 10.132 -2.94%
2019-04-18 0 12.94 12.92 12.94 12.82 13.14 22,691,957 294,057,599 12.959 10.53 10.51 10.53 10.43 10.69 27,886,438 10.545 0.00%
2019-04-17 0 12.94 12.92 12.94 12.86 13.20 32,770,134 424,675,820 12.959 10.53 10.51 10.53 10.46 10.74 40,271,640 10.545 -1.67%
2019-04-16 0 13.16 13.14 13.16 12.72 13.22 60,704,413 789,439,400 13.005 10.71 10.69 10.71 10.35 10.76 74,600,435 10.582 -0.60%
2019-04-15 0 13.24 13.22 13.24 13.18 13.56 49,076,164 655,608,135 13.359 10.77 10.76 10.77 10.72 11.03 60,310,330 10.871 0.61%
2019-04-12 0 13.16 13.16 13.18 12.88 13.22 30,643,731 400,762,142 13.078 10.71 10.71 10.72 10.48 10.76 37,658,476 10.642 1.23%
2019-04-11 0 13.00 12.98 13.00 12.96 13.28 51,796,646 678,845,579 13.106 10.58 10.56 10.58 10.55 10.81 63,653,566 10.665 -1.96%
2019-04-10 0 13.26 13.22 13.26 13.02 13.38 65,036,312 857,672,870 13.188 10.79 10.76 10.79 10.59 10.89 79,923,962 10.731 -0.15%
2019-04-09 0 13.28 13.26 13.28 12.60 13.30 82,437,090 1,073,681,352 13.024 10.81 10.79 10.81 10.25 10.82 101,308,002 10.598 5.73%
2019-04-08 0 12.56 12.54 12.56 12.28 12.64 63,661,067 792,653,631 12.451 10.22 10.20 10.22 9.993 10.29 78,233,905 10.132 2.95%
2019-04-04 0 12.20 12.18 12.20 12.08 12.60 60,273,310 740,127,712 12.280 9.927 9.911 9.927 9.830 10.25 74,070,647 9.9922 -2.09%
2019-04-03 0 12.46 12.44 12.46 12.36 12.68 49,287,133 615,799,650 12.494 10.14 10.12 10.14 10.06 10.32 60,569,593 10.167 0.48%
2019-04-02 0 12.40 12.38 12.40 12.30 12.58 46,860,139 580,757,915 12.393 10.09 10.07 10.09 10.01 10.24 57,587,028 10.085 -0.48%
2019-04-01 0 12.46 12.46 12.48 12.42 12.80 82,693,141 1,040,769,708 12.586 10.14 10.14 10.16 10.11 10.42 101,622,666 10.242 1.63%
2019-03-29 0 12.26 12.26 12.28 12.02 12.46 60,182,092 738,362,994 12.269 9.976 9.976 9.993 9.781 10.14 73,958,548 9.9835 1.32%
2019-03-28 0 12.10 12.04 12.10 11.96 12.28 24,608,480 297,739,246 12.099 9.846 9.797 9.846 9.732 9.993 30,241,678 9.8453 -0.49%
2019-03-27 0 12.16 12.14 12.16 11.90 12.26 37,865,387 458,630,688 12.112 9.895 9.879 9.895 9.683 9.976 46,533,262 9.8560 1.67%
2019-03-26 0 11.96 11.92 11.96 11.86 12.20 27,048,770 324,443,293 11.995 9.732 9.700 9.732 9.651 9.927 33,240,582 9.7605 -0.33%
2019-03-25 0 12.00 11.98 12.00 11.80 12.08 29,189,059 349,326,453 11.968 9.765 9.748 9.765 9.602 9.830 35,870,811 9.7385 -1.64%
2019-03-22 0 12.20 12.18 12.20 12.10 12.56 52,786,608 645,759,595 12.233 9.927 9.911 9.927 9.846 10.22 64,870,143 9.9547 0.00%
2019-03-21 0 12.20 12.18 12.20 12.16 12.54 100,890,737 1,248,839,357 12.378 9.927 9.911 9.927 9.895 10.20 123,985,926 10.072 0.66%
2019-03-20 0 12.12 12.12 12.14 11.76 12.20 88,084,394 1,055,060,968 11.978 9.862 9.862 9.879 9.569 9.927 108,248,046 9.7467 0.83%
2019-03-19 0 12.02 12.00 12.02 11.72 12.36 124,351,704 1,495,118,588 12.023 9.781 9.765 9.781 9.537 10.06 152,817,411 9.7837 2.91%
2019-03-18 0 11.68 11.66 11.68 11.42 11.90 128,347,375 1,503,918,302 11.718 9.504 9.488 9.504 9.293 9.683 157,727,742 9.5349 3.36%
2019-03-15 0 11.30 11.30 11.32 11.12 11.46 61,694,465 698,070,442 11.315 9.195 9.195 9.211 9.049 9.325 75,817,123 9.2073 1.44%
2019-03-14 0 11.14 11.12 11.14 11.00 11.66 68,822,643 779,525,282 11.327 9.065 9.049 9.065 8.951 9.488 84,577,033 9.2167 0.36%
2019-03-13 0 11.10 11.10 11.12 10.92 11.18 30,470,497 337,601,486 11.080 9.032 9.032 9.049 8.886 9.097 37,445,586 9.0158 0.36%
2019-03-12 0 11.06 11.04 11.06 10.70 11.16 57,503,195 633,059,289 11.009 9.000 8.984 9.000 8.707 9.081 70,666,417 8.9584 4.34%
2019-03-11 0 10.60 10.60 10.62 10.40 10.72 49,204,869 519,297,222 10.554 8.626 8.626 8.642 8.463 8.723 60,468,497 8.5879 -0.19%
2019-03-08 0 10.62 10.60 10.62 10.46 11.20 70,195,956 758,006,861 10.798 8.642 8.626 8.642 8.512 9.114 86,264,715 8.7870 -5.18%
2019-03-07 0 11.20 11.18 11.20 11.14 11.64 43,583,971 495,514,484 11.369 9.114 9.097 9.114 9.065 9.472 53,560,903 9.2514 -1.93%
2019-03-06 0 11.42 11.42 11.44 11.32 11.74 84,494,299 972,814,304 11.513 9.293 9.293 9.309 9.211 9.553 103,836,132 9.3687 1.42%
2019-03-05 0 11.26 11.26 11.28 10.70 11.40 84,978,305 948,776,526 11.165 9.163 9.163 9.179 8.707 9.276 104,430,934 9.0852 3.49%
2019-03-04 0 10.88 10.86 10.88 10.66 11.08 69,125,414 750,513,287 10.857 8.853 8.837 8.853 8.674 9.016 84,949,112 8.8349 2.06%
2019-03-01 0 10.66 10.64 10.66 10.20 10.70 41,179,484 431,479,269 10.478 8.674 8.658 8.674 8.300 8.707 50,605,998 8.5262 3.09%
2019-02-28 0 10.34 10.34 10.36 10.28 10.56 30,546,063 317,646,197 10.399 8.414 8.414 8.430 8.365 8.593 37,538,450 8.4619 -1.15%
2019-02-27 0 10.46 10.44 10.46 10.36 10.72 34,559,103 363,781,784 10.526 8.512 8.495 8.512 8.430 8.723 42,470,127 8.5656 -2.24%
2019-02-26 0 10.70 10.68 10.70 10.60 11.10 34,515,076 372,509,768 10.793 8.707 8.691 8.707 8.626 9.032 42,416,022 8.7823 -1.47%
2019-02-25 0 10.86 10.84 10.86 10.70 11.02 38,891,302 422,226,929 10.857 8.837 8.821 8.837 8.707 8.967 47,794,022 8.8343 0.93%
2019-02-22 0 10.76 10.74 10.76 10.42 10.76 41,994,005 445,472,069 10.608 8.756 8.739 8.756 8.479 8.756 51,606,974 8.6320 1.70%
2019-02-21 0 10.58 10.56 10.58 10.44 10.80 44,900,039 476,966,544 10.623 8.609 8.593 8.609 8.495 8.788 55,178,236 8.6441 0.57%
2019-02-20 0 10.52 10.52 10.54 10.34 10.74 48,447,446 509,614,339 10.519 8.560 8.560 8.577 8.414 8.739 59,537,690 8.5595 0.00%
2019-02-19 0 10.52 10.52 10.54 10.44 10.74 27,286,840 288,483,268 10.572 8.560 8.560 8.577 8.495 8.739 33,533,149 8.6029 -0.38%
2019-02-18 0 10.56 10.56 10.58 10.48 10.70 35,049,798 371,747,033 10.606 8.593 8.593 8.609 8.528 8.707 43,073,148 8.6306 0.76%
2019-02-15 0 10.48 10.46 10.48 10.24 10.78 73,831,178 771,511,599 10.450 8.528 8.512 8.528 8.333 8.772 90,732,086 8.5032 -3.32%
2019-02-14 0 10.84 10.82 10.84 10.68 11.18 65,040,880 704,473,996 10.831 8.821 8.805 8.821 8.691 9.097 79,929,575 8.8137 -3.21%
2019-02-13 0 11.20 11.18 11.20 11.00 11.30 29,193,834 324,996,535 11.132 9.114 9.097 9.114 8.951 9.195 35,876,679 9.0587 1.08%
2019-02-12 0 11.08 11.06 11.08 10.96 11.24 30,701,595 338,974,803 11.041 9.016 9.000 9.016 8.918 9.146 37,729,586 8.9843 -1.25%
2019-02-11 0 11.22 11.22 11.24 10.98 11.30 25,830,579 288,136,594 11.155 9.130 9.130 9.146 8.935 9.195 31,743,531 9.0770 -0.71%
2019-02-08 0 11.30 11.30 11.32 10.78 11.40 35,622,775 399,746,932 11.222 9.195 9.195 9.211 8.772 9.276 43,777,287 9.1314 2.17%
2019-02-04 0 11.06 11.04 11.06 10.78 11.12 15,416,272 169,318,943 10.983 9.000 8.984 9.000 8.772 9.049 18,945,255 8.9373 -0.18%
2019-02-01 0 11.08 11.06 11.08 10.90 11.24 41,288,927 455,018,951 11.020 9.016 9.000 9.016 8.870 9.146 50,740,494 8.9676 0.00%
2019-01-31 0 11.08 11.06 11.08 10.80 11.08 75,279,050 828,044,155 11.000 9.016 9.000 9.016 8.788 9.016 92,511,394 8.9507 2.97%
2019-01-30 0 10.76 10.74 10.76 10.22 11.06 101,843,441 1,092,252,133 10.725 8.756 8.739 8.756 8.316 9.000 125,156,717 8.7271 4.87%
2019-01-29 0 10.26 10.24 10.26 10.10 10.36 31,255,281 320,003,690 10.238 8.349 8.333 8.349 8.219 8.430 38,410,017 8.3313 -0.58%
2019-01-28 0 10.32 10.30 10.32 10.10 10.48 55,476,363 570,843,363 10.290 8.398 8.381 8.398 8.219 8.528 68,175,617 8.3731 0.39%
2019-01-25 0 10.28 10.26 10.28 9.650 10.28 91,849,677 931,081,246 10.137 8.365 8.349 8.365 7.852 8.365 112,875,251 8.2488 5.54%
2019-01-24 0 9.740 9.720 9.740 9.520 9.750 23,204,569 224,523,917 9.6758 7.926 7.909 7.926 7.747 7.934 28,516,394 7.8735 1.25%
2019-01-23 0 9.620 9.610 9.620 9.500 9.770 24,150,801 233,344,102 9.6620 7.828 7.820 7.828 7.730 7.950 29,679,230 7.8622 0.00%
2019-01-22 0 9.620 9.610 9.620 9.450 9.860 24,892,232 238,758,668 9.5917 7.828 7.820 7.828 7.690 8.023 30,590,385 7.8050 -2.14%
2019-01-21 0 9.830 9.810 9.830 9.650 9.900 30,971,509 302,534,239 9.7681 7.999 7.983 7.999 7.852 8.056 38,061,286 7.9486 1.24%
2019-01-18 0 9.710 9.710 9.720 9.600 9.800 49,818,601 484,040,913 9.7161 7.901 7.901 7.909 7.812 7.975 61,222,721 7.9062 2.86%
2019-01-17 0 9.440 9.430 9.440 9.350 9.870 55,120,628 530,192,785 9.6188 7.682 7.673 7.682 7.608 8.031 67,738,450 7.8271 -3.48%
2019-01-16 0 9.780 9.770 9.780 9.340 9.850 72,066,416 699,981,448 9.7130 7.958 7.950 7.958 7.600 8.015 88,563,347 7.9037 3.49%
2019-01-15 0 9.450 9.440 9.450 9.030 9.460 39,950,849 372,368,376 9.3207 7.690 7.682 7.690 7.348 7.698 49,096,113 7.5845 4.07%
2019-01-14 0 9.080 9.080 9.090 9.070 9.310 20,534,802 187,452,764 9.1285 7.389 7.389 7.397 7.381 7.576 25,235,483 7.4281 -2.99%
2019-01-11 0 9.360 9.350 9.360 9.150 9.370 36,082,971 335,097,030 9.2868 7.616 7.608 7.616 7.446 7.625 44,342,828 7.5570 1.74%
2019-01-10 0 9.200 9.190 9.200 9.040 9.280 31,750,935 290,796,549 9.1587 7.486 7.478 7.486 7.356 7.551 39,019,133 7.4527 0.66%
2019-01-09 0 9.140 9.130 9.140 9.050 9.290 38,644,696 354,232,776 9.1664 7.437 7.429 7.437 7.364 7.560 47,490,965 7.4590 1.44%
2019-01-08 0 9.010 9.000 9.010 8.940 9.300 33,847,497 307,615,892 9.0883 7.332 7.324 7.332 7.275 7.568 41,595,625 7.3954 -2.07%
2019-01-07 0 9.200 9.190 9.200 9.100 9.300 27,332,828 251,667,162 9.2075 7.486 7.478 7.486 7.405 7.568 33,589,664 7.4924 1.55%
2019-01-04 0 9.060 9.050 9.060 8.460 9.080 36,969,269 328,098,258 8.8749 7.372 7.364 7.372 6.884 7.389 45,432,011 7.2217 5.35%
2019-01-03 0 8.600 8.600 8.610 8.560 9.100 45,358,075 395,027,058 8.7091 6.998 6.998 7.006 6.966 7.405 55,741,123 7.0868 -3.91%
2019-01-02 0 8.950 8.930 8.950 8.900 9.630 43,341,320 392,238,456 9.0500 7.283 7.267 7.283 7.242 7.836 53,262,706 7.3642 -6.09%
2018-12-31 0 9.530 9.520 9.530 9.000 9.590 32,249,473 303,673,327 9.4164 7.755 7.747 7.755 7.324 7.804 39,631,793 7.6624 6.36%
2018-12-28 0 8.960 8.960 8.970 8.880 9.110 14,933,956 133,919,329 8.9674 7.291 7.291 7.299 7.226 7.413 18,352,531 7.2970 0.79%
2018-12-27 0 8.890 8.880 8.890 8.820 9.210 17,552,205 157,828,744 8.9920 7.234 7.226 7.234 7.177 7.494 21,570,131 7.3170 -1.77%
2018-12-24 0 9.050 9.020 9.050 8.900 9.170 9,246,778 82,955,124 8.9712 7.364 7.340 7.364 7.242 7.462 11,363,485 7.3001 -0.55%
2018-12-21 0 9.100 9.100 9.110 8.900 9.220 28,103,844 254,615,098 9.0598 7.405 7.405 7.413 7.242 7.503 34,537,176 7.3722 -0.76%
2018-12-20 0 9.170 9.160 9.170 9.050 9.360 16,267,636 149,905,380 9.2149 7.462 7.454 7.462 7.364 7.616 19,991,507 7.4985 -0.65%
2018-12-19 0 9.230 9.220 9.230 9.190 9.390 16,547,184 153,343,005 9.2670 7.511 7.503 7.511 7.478 7.641 20,335,048 7.5408 0.44%
2018-12-18 0 9.190 9.190 9.200 9.180 9.640 31,641,281 294,480,621 9.3068 7.478 7.478 7.486 7.470 7.844 38,884,378 7.5732 -3.26%
2018-12-17 0 9.500 9.500 9.510 9.420 9.680 17,749,287 168,903,836 9.5161 7.730 7.730 7.739 7.665 7.877 21,812,327 7.7435 -1.04%
2018-12-14 0 9.600 9.600 9.620 9.580 9.760 20,994,403 202,604,697 9.6504 7.812 7.812 7.828 7.796 7.942 25,800,292 7.8528 -2.04%
2018-12-13 0 9.800 9.790 9.800 9.460 9.850 49,031,353 477,806,713 9.7449 7.975 7.966 7.975 7.698 8.015 60,255,261 7.9297 3.70%
2018-12-12 0 9.450 9.450 9.460 9.200 9.470 38,585,702 363,071,048 9.4095 7.690 7.690 7.698 7.486 7.706 47,418,466 7.6567 3.17%
2018-12-11 0 9.160 9.160 9.170 9.070 9.280 16,771,735 153,792,496 9.1697 7.454 7.454 7.462 7.381 7.551 20,611,001 7.4617 1.10%
2018-12-10 0 9.060 9.060 9.070 9.000 9.260 23,567,919 213,752,850 9.0697 7.372 7.372 7.381 7.324 7.535 28,962,919 7.3802 -1.95%
2018-12-07 0 9.240 9.230 9.240 9.220 9.530 22,901,217 213,734,055 9.3329 7.519 7.511 7.519 7.503 7.755 28,143,601 7.5944 -0.86%
2018-12-06 0 9.320 9.310 9.320 9.160 9.600 41,222,872 383,524,494 9.3037 7.584 7.576 7.584 7.454 7.812 50,659,318 7.5707 -3.62%
2018-12-05 0 9.670 9.670 9.680 9.510 9.720 21,466,349 206,810,511 9.6342 7.869 7.869 7.877 7.739 7.909 26,380,273 7.8396 -0.51%
2018-12-04 0 9.720 9.710 9.720 9.570 9.840 29,768,081 288,339,337 9.6862 7.909 7.901 7.909 7.787 8.007 36,582,378 7.8819 -0.72%
2018-12-03 0 9.790 9.790 9.800 9.750 9.960 53,343,507 525,121,532 9.8442 7.966 7.966 7.975 7.934 8.105 65,554,523 8.0105 1.77%
2018-11-30 0 9.620 9.620 9.630 9.430 9.670 57,754,819 554,520,429 9.6013 7.828 7.828 7.836 7.673 7.869 70,975,641 7.8128 1.58%
2018-11-29 0 9.470 9.450 9.470 9.400 9.670 45,066,576 428,161,582 9.5006 7.706 7.690 7.706 7.649 7.869 55,382,896 7.7309 0.74%
2018-11-28 0 9.400 9.390 9.400 9.090 9.450 44,365,794 413,291,649 9.3155 7.649 7.641 7.649 7.397 7.690 54,521,696 7.5803 2.96%
2018-11-27 0 9.130 9.110 9.130 9.060 9.210 24,627,722 224,363,130 9.1102 7.429 7.413 7.429 7.372 7.494 30,265,325 7.4132 -1.19%
2018-11-26 0 9.240 9.210 9.240 9.030 9.340 41,922,182 387,179,750 9.2357 7.519 7.494 7.519 7.348 7.600 51,518,709 7.5153 2.44%
2018-11-23 0 9.020 9.010 9.020 8.990 9.320 51,928,456 470,942,201 9.0691 7.340 7.332 7.340 7.315 7.584 63,815,549 7.3797 -3.43%
2018-11-22 0 9.340 9.330 9.340 9.170 9.670 75,048,849 699,776,155 9.3243 7.600 7.592 7.600 7.462 7.869 92,228,497 7.5874 -3.51%
2018-11-21 0 9.680 9.670 9.680 9.060 9.770 65,335,314 623,863,181 9.5486 7.877 7.869 7.877 7.372 7.950 80,291,409 7.7700 4.88%
2018-11-20 0 9.230 9.220 9.230 9.050 9.350 30,192,697 277,890,330 9.2039 7.511 7.503 7.511 7.364 7.608 37,104,194 7.4895 -1.60%
2018-11-19 0 9.380 9.370 9.380 9.150 9.380 45,331,868 420,742,570 9.2814 7.633 7.625 7.633 7.446 7.633 55,708,917 7.5525 2.74%
2018-11-16 0 9.130 9.120 9.130 9.020 9.240 34,160,912 311,158,534 9.1086 7.429 7.421 7.429 7.340 7.519 41,980,785 7.4119 -0.76%
2018-11-15 0 9.200 9.190 9.200 8.880 9.230 44,159,768 402,848,920 9.1225 7.486 7.478 7.486 7.226 7.511 54,268,508 7.4233 2.79%
2018-11-14 0 8.950 8.930 8.950 8.870 9.180 33,408,417 301,457,315 9.0234 7.283 7.267 7.283 7.218 7.470 41,056,034 7.3426 0.79%
2018-11-13 0 8.880 8.870 8.880 8.550 8.880 21,582,228 188,626,115 8.7399 7.226 7.218 7.226 6.957 7.226 26,522,678 7.1119 1.60%
2018-11-12 0 8.740 8.730 8.740 8.600 8.890 18,164,930 159,039,979 8.7553 7.112 7.104 7.112 6.998 7.234 22,323,116 7.1245 0.58%
2018-11-09 0 8.690 8.690 8.700 8.650 9.010 39,595,458 346,099,158 8.7409 7.071 7.071 7.079 7.039 7.332 48,659,368 7.1127 -4.08%
2018-11-08 0 9.060 9.060 9.070 9.010 9.250 26,799,964 243,862,964 9.0994 7.372 7.372 7.381 7.332 7.527 32,934,821 7.4044 0.33%
2018-11-07 0 9.030 9.020 9.030 8.900 9.250 28,081,936 253,964,512 9.0437 7.348 7.340 7.348 7.242 7.527 34,510,253 7.3591 -0.11%
2018-11-06 0 9.040 9.040 9.050 8.830 9.130 30,021,755 268,715,071 8.9507 7.356 7.356 7.364 7.185 7.429 36,894,121 7.2834 0.22%
2018-11-05 0 9.020 9.010 9.020 8.860 9.270 55,198,466 498,224,747 9.0261 7.340 7.332 7.340 7.210 7.543 67,834,106 7.3448 -5.25%
2018-11-02 0 9.520 9.510 9.520 9.250 9.690 85,268,947 802,716,807 9.4139 7.747 7.739 7.747 7.527 7.885 104,788,107 7.6604 3.93%
2018-11-01 0 9.160 9.150 9.160 8.610 9.230 121,175,797 1,095,234,589 9.0384 7.454 7.446 7.454 7.006 7.511 148,914,498 7.3548 9.18%
2018-10-31 0 8.390 8.390 8.400 8.220 8.560 38,130,998 320,903,583 8.4158 6.827 6.827 6.835 6.689 6.966 46,859,675 6.8482 1.94%
2018-10-30 0 8.230 8.220 8.230 8.000 8.340 40,295,296 330,581,657 8.2040 6.697 6.689 6.697 6.510 6.786 49,519,408 6.6758 -1.44%
2018-10-29 0 8.350 8.350 8.360 8.230 8.600 47,264,351 394,901,268 8.3552 6.795 6.795 6.803 6.697 6.998 58,083,770 6.7988 0.00%
2018-10-26 0 8.350 8.340 8.350 8.250 8.840 70,633,886 598,621,954 8.4750 6.795 6.786 6.795 6.713 7.193 86,802,892 6.8963 0.00%
2018-10-25 0 8.350 8.340 8.350 7.710 8.370 74,580,868 611,258,020 8.1959 6.795 6.786 6.795 6.274 6.811 91,653,389 6.6692 4.38%
2018-10-24 0 8.000 7.990 8.000 7.850 8.250 35,810,620 288,486,455 8.0559 6.510 6.502 6.510 6.388 6.713 44,008,132 6.5553 1.27%
2018-10-23 0 7.900 7.900 7.910 7.860 8.320 51,598,904 412,845,943 8.0011 6.428 6.428 6.437 6.396 6.770 63,410,558 6.5107 -5.39%
2018-10-22 0 8.350 8.340 8.350 8.250 8.550 69,163,081 582,721,233 8.4253 6.795 6.786 6.795 6.713 6.957 84,995,401 6.8559 1.46%
2018-10-19 0 8.230 8.220 8.230 7.880 8.400 70,300,410 575,043,668 8.1798 6.697 6.689 6.697 6.412 6.835 86,393,079 6.6561 2.87%
2018-10-18 0 8.000 7.990 8.000 7.920 8.250 39,745,589 319,393,238 8.0359 6.510 6.502 6.510 6.445 6.713 48,843,866 6.5391 -2.20%
2018-10-16 0 8.180 8.140 8.180 7.980 8.300 57,872,513 469,187,322 8.1073 6.656 6.624 6.656 6.494 6.754 71,120,277 6.5971 3.68%
2018-10-15 0 7.890 7.890 7.900 7.860 8.360 52,032,537 418,816,144 8.0491 6.420 6.420 6.428 6.396 6.803 63,943,455 6.5498 -6.74%
2018-10-12 0 8.460 8.450 8.460 8.030 8.520 77,562,811 650,438,490 8.3860 6.884 6.876 6.884 6.534 6.933 95,317,938 6.8239 6.02%
2018-10-11 0 7.980 7.980 7.990 7.850 8.230 105,246,300 844,304,686 8.0222 6.494 6.494 6.502 6.388 6.697 129,338,534 6.5279 -7.10%
2018-10-10 0 8.590 8.590 8.600 8.520 9.050 62,788,174 548,269,736 8.7321 6.990 6.990 6.998 6.933 7.364 77,161,196 7.1055 -3.81%
2018-10-09 0 8.930 8.920 8.930 8.640 9.080 73,302,934 652,491,300 8.9013 7.267 7.258 7.267 7.031 7.389 90,082,920 7.2432 -1.33%
2018-10-08 0 9.050 9.040 9.050 9.020 9.750 68,824,902 634,690,091 9.2218 7.364 7.356 7.364 7.340 7.934 84,579,809 7.5040 -6.70%
2018-10-05 0 9.700 9.700 9.710 9.430 9.720 33,538,554 321,795,477 9.5948 7.893 7.893 7.901 7.673 7.909 41,215,961 7.8075 1.25%
2018-10-04 0 9.580 9.560 9.580 9.300 9.720 43,289,554 411,369,061 9.5027 7.796 7.779 7.796 7.568 7.909 53,199,091 7.7326 -1.44%
2018-10-03 0 9.720 9.720 9.730 9.400 9.980 43,556,224 425,668,431 9.7728 7.909 7.909 7.918 7.649 8.121 53,526,805 7.9524 1.14%
2018-10-02 0 9.610 9.600 9.610 9.500 10.04 58,236,503 560,047,474 9.6168 7.820 7.812 7.820 7.730 8.170 71,567,589 7.8254 -2.63%
2018-09-28 0 9.870 9.870 9.880 9.800 10.50 79,214,212 790,576,311 9.9802 8.031 8.031 8.040 7.975 8.544 97,347,366 8.1212 -5.28%
2018-09-27 0 10.42 10.40 10.42 10.34 10.64 35,747,959 372,600,016 10.423 8.479 8.463 8.479 8.414 8.658 43,931,127 8.4815 -1.88%
2018-09-26 0 10.62 10.62 10.64 10.44 10.76 62,341,476 661,755,783 10.615 8.642 8.642 8.658 8.495 8.756 76,612,243 8.6377 -2.03%
2018-09-24 0 10.84 10.82 10.84 10.56 11.20 46,999,478 507,519,075 10.798 8.821 8.805 8.821 8.593 9.114 57,758,264 8.7870 -5.57%
2018-09-21 0 11.48 11.46 11.48 10.92 11.52 57,640,943 651,584,353 11.304 9.342 9.325 9.342 8.886 9.374 70,835,697 9.1985 4.55%
2018-09-20 0 10.98 10.96 10.98 10.82 11.32 27,117,006 297,917,244 10.986 8.935 8.918 8.935 8.805 9.211 33,324,438 8.9399 -1.08%
2018-09-19 0 11.10 11.10 11.12 10.80 11.34 50,146,945 558,576,967 11.139 9.032 9.032 9.049 8.788 9.228 61,626,227 9.0639 2.02%
2018-09-18 0 10.88 10.86 10.88 10.50 10.94 24,560,082 264,628,220 10.775 8.853 8.837 8.853 8.544 8.902 30,182,201 8.7677 1.49%
2018-09-17 0 10.72 10.72 10.74 10.68 10.90 18,647,015 200,737,176 10.765 8.723 8.723 8.739 8.691 8.870 22,915,557 8.7599 -2.37%
2018-09-14 0 10.98 10.94 10.98 10.74 11.06 40,674,359 445,013,694 10.941 8.935 8.902 8.935 8.739 9.000 49,985,244 8.9029 0.73%
2018-09-13 0 10.90 10.88 10.90 10.52 10.96 48,208,100 518,506,557 10.756 8.870 8.853 8.870 8.560 8.918 59,243,555 8.7521 5.83%
2018-09-12 0 10.30 10.30 10.32 10.02 10.50 51,821,106 528,760,020 10.204 8.381 8.381 8.398 8.154 8.544 63,683,625 8.3029 -0.85%
2018-09-11 0 10.60 10.58 10.60 10.46 10.80 46,041,441 488,521,600 10.610 8.453 8.437 8.453 8.341 8.612 57,736,744 8.4612 0.00%
2018-09-10 0 10.60 10.58 10.60 10.40 10.76 39,312,156 414,339,299 10.540 8.453 8.437 8.453 8.293 8.580 49,298,107 8.4048 -1.85%
2018-09-07 0 10.80 10.78 10.80 10.60 11.14 50,674,354 549,253,596 10.839 8.612 8.596 8.612 8.453 8.883 63,546,495 8.6433 -0.74%
2018-09-06 0 10.88 10.86 10.88 10.70 11.28 59,205,470 645,445,028 10.902 8.676 8.660 8.676 8.533 8.995 74,244,659 8.6935 -1.98%
2018-09-05 0 11.10 11.08 11.10 10.98 11.72 60,944,654 679,230,975 11.145 8.852 8.836 8.852 8.756 9.346 76,425,625 8.8875 -4.31%
2018-09-04 0 11.60 11.58 11.60 11.28 11.64 27,864,465 320,350,507 11.497 9.250 9.234 9.250 8.995 9.282 34,942,509 9.1679 1.75%
2018-09-03 0 11.40 11.38 11.40 11.12 11.78 49,789,306 562,474,661 11.297 9.091 9.075 9.091 8.868 9.394 62,436,630 9.0087 -2.40%
2018-08-31 0 11.68 11.66 11.68 11.62 11.96 47,661,032 559,467,649 11.738 9.314 9.298 9.314 9.266 9.537 59,767,739 9.3607 -1.18%
2018-08-30 0 11.82 11.80 11.82 11.74 12.08 26,964,665 320,181,184 11.874 9.426 9.410 9.426 9.362 9.633 33,814,145 9.4689 -0.67%
2018-08-29 0 11.90 11.84 11.90 11.66 12.00 41,805,513 494,898,074 11.838 9.490 9.442 9.490 9.298 9.569 52,424,819 9.4401 1.36%
2018-08-28 0 11.74 11.72 11.74 11.62 12.12 59,818,140 704,842,860 11.783 9.362 9.346 9.362 9.266 9.665 75,012,957 9.3963 -3.29%
2018-08-27 0 12.14 12.12 12.14 11.92 12.30 63,865,291 774,668,144 12.130 9.681 9.665 9.681 9.505 9.808 80,088,153 9.6727 2.53%
2018-08-24 0 11.84 11.84 11.86 11.72 12.00 30,159,075 357,437,764 11.852 9.442 9.442 9.458 9.346 9.569 37,819,989 9.4510 -1.82%
2018-08-23 0 12.06 12.06 12.08 11.94 12.28 39,513,298 476,304,998 12.054 9.617 9.617 9.633 9.521 9.793 49,550,343 9.6125 -1.47%
2018-08-22 0 12.24 12.22 12.24 11.90 12.38 81,018,839 986,483,718 12.176 9.761 9.745 9.761 9.490 9.872 101,598,992 9.7096 0.00%
2018-08-21 0 12.24 12.22 12.24 11.24 12.36 107,898,903 1,289,050,869 11.947 9.761 9.745 9.761 8.963 9.856 135,307,046 9.5269 7.94%
2018-08-20 0 11.34 11.30 11.34 11.04 11.34 47,620,602 534,799,693 11.230 9.043 9.011 9.043 8.804 9.043 59,717,039 8.9556 2.16%
2018-08-17 0 11.10 11.08 11.10 10.96 11.62 48,813,658 546,080,429 11.187 8.852 8.836 8.852 8.740 9.266 61,213,151 8.9210 -1.25%
2018-08-16 0 11.24 11.24 11.26 10.60 11.46 57,483,654 640,172,642 11.137 8.963 8.963 8.979 8.453 9.139 72,085,472 8.8807 2.93%
2018-08-15 0 10.92 10.90 10.92 10.88 11.40 45,997,359 508,640,220 11.058 8.708 8.692 8.708 8.676 9.091 57,681,465 8.8181 -2.67%
2018-08-14 0 11.22 11.22 11.24 10.94 11.60 46,354,468 517,776,480 11.170 8.947 8.947 8.963 8.724 9.250 58,129,285 8.9073 -1.75%
2018-08-13 0 11.42 11.42 11.44 11.26 11.66 50,314,797 575,594,397 11.440 9.107 9.107 9.123 8.979 9.298 63,095,605 9.1226 -3.71%
2018-08-10 0 11.86 11.84 11.86 11.72 12.44 93,547,826 1,126,694,296 12.044 9.458 9.442 9.458 9.346 9.920 117,310,553 9.6044 0.85%
2018-08-09 0 11.76 11.76 11.78 11.16 11.90 35,957,352 421,667,027 11.727 9.378 9.378 9.394 8.899 9.490 45,091,126 9.3514 2.98%
2018-08-08 0 11.42 11.38 11.42 11.24 11.88 58,645,648 679,381,079 11.585 9.107 9.075 9.107 8.963 9.474 73,542,633 9.2379 -1.55%
2018-08-07 0 11.60 11.60 11.62 10.88 11.66 96,605,154 1,097,350,859 11.359 9.250 9.250 9.266 8.676 9.298 121,144,494 9.0582 6.42%
2018-08-06 0 10.90 10.90 10.92 10.62 11.38 67,586,903 743,719,241 11.004 8.692 8.692 8.708 8.469 9.075 84,755,117 8.7749 0.18%
2018-08-03 0 10.88 10.88 10.90 10.54 11.22 89,946,160 979,302,868 10.888 8.676 8.676 8.692 8.405 8.947 112,794,003 8.6822 -1.27%
2018-08-02 0 11.02 11.02 11.04 11.00 11.32 78,268,118 870,619,070 11.124 8.788 8.788 8.804 8.772 9.027 98,149,541 8.8703 -2.99%
2018-08-01 0 11.36 11.34 11.36 11.10 12.20 109,956,823 1,268,126,229 11.533 9.059 9.043 9.059 8.852 9.729 137,887,712 9.1968 -6.58%
2018-07-31 0 12.16 12.14 12.16 11.72 12.22 54,847,619 656,329,566 11.966 9.697 9.681 9.697 9.346 9.745 68,779,840 9.5425 0.16%
2018-07-30 0 12.14 12.12 12.14 12.06 12.68 115,757,464 1,423,079,727 12.294 9.681 9.665 9.681 9.617 10.11 145,161,814 9.8034 -7.47%
2018-07-27 0 13.12 13.12 13.14 12.94 13.44 36,912,581 485,337,151 13.148 10.46 10.46 10.48 10.32 10.72 46,289,000 10.485 -1.20%
2018-07-26 0 13.28 13.28 13.30 13.08 13.68 42,915,904 569,837,813 13.278 10.59 10.59 10.61 10.43 10.91 53,817,268 10.588 -1.48%
2018-07-25 0 13.48 13.48 13.50 13.00 13.52 54,358,026 723,057,793 13.302 10.75 10.75 10.77 10.37 10.78 68,165,882 10.607 3.69%
2018-07-24 0 13.00 13.00 13.02 12.52 13.10 49,830,013 645,994,583 12.964 10.37 10.37 10.38 9.984 10.45 62,487,677 10.338 3.50%
2018-07-23 0 12.56 12.56 12.58 12.40 12.80 39,268,946 495,355,753 12.614 10.02 10.02 10.03 9.888 10.21 49,243,921 10.059 -0.79%
2018-07-20 0 12.66 12.64 12.66 11.64 12.68 97,356,324 1,186,312,882 12.185 10.10 10.08 10.10 9.282 10.11 122,086,474 9.7170 2.76%
2018-07-19 0 12.32 12.30 12.32 12.08 12.66 45,108,135 557,695,443 12.364 9.824 9.808 9.824 9.633 10.10 56,566,363 9.8591 -1.60%
2018-07-18 0 12.52 12.50 12.52 12.30 12.68 50,061,089 624,940,125 12.484 9.984 9.968 9.984 9.808 10.11 62,777,451 9.9549 1.29%
2018-07-17 0 12.36 12.36 12.38 12.28 12.72 52,533,004 654,029,435 12.450 9.856 9.856 9.872 9.793 10.14 65,877,274 9.9280 -2.98%
2018-07-16 0 12.74 12.72 12.74 12.46 12.98 45,029,681 570,037,341 12.659 10.16 10.14 10.16 9.936 10.35 56,467,980 10.095 -2.15%
2018-07-13 0 13.02 13.00 13.02 12.96 13.50 34,349,338 451,201,379 13.136 10.38 10.37 10.38 10.33 10.77 43,074,650 10.475 -1.66%
2018-07-12 0 13.24 13.22 13.24 12.70 13.28 51,583,929 675,477,115 13.095 10.56 10.54 10.56 10.13 10.59 64,687,118 10.442 3.28%
2018-07-11 0 12.82 12.80 12.82 12.60 12.88 55,625,400 709,859,974 12.761 10.22 10.21 10.22 10.05 10.27 69,755,191 10.176 -3.32%
2018-07-10 0 13.26 13.24 13.26 12.88 13.38 56,880,846 747,378,229 13.139 10.57 10.56 10.57 10.27 10.67 71,329,541 10.478 0.61%
2018-07-09 0 13.18 13.16 13.18 13.08 13.50 54,463,080 720,277,779 13.225 10.51 10.49 10.51 10.43 10.77 68,297,622 10.546 2.01%
2018-07-06 0 12.92 12.92 12.94 12.50 13.18 64,617,323 834,133,743 12.909 10.30 10.30 10.32 9.968 10.51 81,031,214 10.294 -0.46%
2018-07-05 0 12.98 12.96 12.98 12.50 13.22 68,591,201 887,293,144 12.936 10.35 10.33 10.35 9.968 10.54 86,014,524 10.316 2.04%
2018-07-04 0 12.72 12.70 12.72 12.44 13.34 93,829,652 1,199,712,233 12.786 10.14 10.13 10.14 9.920 10.64 117,663,967 10.196 -5.78%
2018-07-03 0 13.50 13.50 13.52 12.70 13.54 133,162,720 1,741,830,898 13.080 10.77 10.77 10.78 10.13 10.80 166,988,299 10.431 -2.17%
2018-06-29 0 13.80 13.78 13.80 12.46 13.82 176,587,117 2,351,264,374 13.315 11.00 10.99 11.00 9.936 11.02 221,443,226 10.618 11.29%
2018-06-28 0 12.40 12.38 12.40 12.16 12.86 129,366,212 1,609,270,610 12.440 9.888 9.872 9.888 9.697 10.26 162,227,414 9.9198 -2.67%
2018-06-27 0 12.74 12.72 12.74 12.60 13.86 144,476,516 1,871,391,207 12.953 10.16 10.14 10.16 10.05 11.05 181,175,990 10.329 -7.41%
2018-06-26 0 13.76 13.74 13.76 13.60 14.68 149,756,523 2,072,405,681 13.839 10.97 10.96 10.97 10.85 11.71 187,797,208 11.035 -6.65%
2018-06-25 0 14.74 14.74 14.76 14.70 15.88 84,236,562 1,261,652,474 14.977 11.75 11.75 11.77 11.72 12.66 105,634,071 11.944 -5.75%
2018-06-22 0 15.64 15.62 15.64 15.28 15.80 40,147,464 623,993,571 15.543 12.47 12.46 12.47 12.18 12.60 50,345,598 12.394 0.77%
2018-06-21 0 15.52 15.52 15.54 15.52 16.20 40,276,913 637,651,019 15.832 12.38 12.38 12.39 12.38 12.92 50,507,929 12.625 -1.40%
2018-06-20 0 15.74 15.72 15.74 15.50 16.04 31,683,205 499,566,555 15.768 12.55 12.54 12.55 12.36 12.79 39,731,274 12.574 0.64%
2018-06-19 0 15.64 15.62 15.64 15.34 15.90 56,951,175 887,851,907 15.590 12.47 12.46 12.47 12.23 12.68 71,417,735 12.432 -3.46%
2018-06-15 0 16.20 16.20 16.22 16.04 16.56 43,182,473 703,754,893 16.297 12.92 12.92 12.93 12.79 13.21 54,151,550 12.996 0.37%
2018-06-14 0 16.14 16.12 16.14 16.00 16.64 29,959,322 483,936,913 16.153 12.87 12.85 12.87 12.76 13.27 37,569,496 12.881 -1.71%
2018-06-13 0 16.42 16.40 16.42 16.34 16.92 26,452,965 438,145,850 16.563 13.09 13.08 13.09 13.03 13.49 33,172,465 13.208 -2.26%
2018-06-12 0 16.80 16.78 16.80 16.52 16.92 28,040,429 470,693,434 16.786 13.40 13.38 13.40 13.17 13.49 35,163,171 13.386 0.72%
2018-06-11 0 16.68 16.66 16.68 16.24 16.92 42,595,792 706,778,421 16.593 13.30 13.29 13.30 12.95 13.49 53,415,842 13.232 3.66%
2018-06-08 0 17.24 17.22 17.24 16.94 17.30 53,180,190 911,063,537 17.132 12.83 12.82 12.83 12.61 12.88 71,452,753 12.751 -0.23%
2018-06-07 0 17.28 17.26 17.28 17.20 17.46 40,050,337 692,616,188 17.294 12.86 12.85 12.86 12.80 12.99 53,811,519 12.871 0.35%
2018-06-06 0 17.22 17.20 17.22 17.00 17.34 63,547,046 1,094,656,258 17.226 12.82 12.80 12.82 12.65 12.91 85,381,631 12.821 1.29%
2018-06-05 0 17.00 16.98 17.00 16.32 17.08 73,649,152 1,240,639,354 16.845 12.65 12.64 12.65 12.15 12.71 98,954,792 12.537 3.28%
2018-06-04 0 16.46 16.44 16.46 15.86 16.50 57,755,669 940,859,185 16.290 12.25 12.24 12.25 11.80 12.28 77,600,353 12.124 4.97%
2018-06-01 0 15.68 15.66 15.68 15.36 15.74 32,938,027 513,699,711 15.596 11.67 11.66 11.67 11.43 11.71 44,255,440 11.608 1.95%
2018-05-31 0 15.38 15.38 15.40 15.06 15.50 209,279,789 3,212,287,188 15.349 11.45 11.45 11.46 11.21 11.54 281,187,732 11.424 1.32%
2018-05-30 0 15.18 15.16 15.18 14.92 15.52 68,059,670 1,030,679,154 15.144 11.30 11.28 11.30 11.10 11.55 91,444,780 11.271 -2.06%
2018-05-29 0 15.50 15.50 15.52 15.50 15.94 43,732,368 683,777,271 15.635 11.54 11.54 11.55 11.54 11.86 58,758,686 11.637 -2.76%
2018-05-28 0 15.94 15.92 15.94 15.84 16.06 17,443,879 277,932,964 15.933 11.86 11.85 11.86 11.79 11.95 23,437,546 11.858 0.25%
2018-05-25 0 15.90 15.90 15.92 15.78 16.12 22,917,643 365,901,496 15.966 11.83 11.83 11.85 11.74 12.00 30,792,080 11.883 -0.38%
2018-05-24 0 15.96 15.94 15.96 15.60 16.00 21,694,727 344,200,543 15.866 11.88 11.86 11.88 11.61 11.91 29,148,974 11.808 1.01%
2018-05-23 0 15.80 15.78 15.80 15.76 16.50 48,331,122 768,898,666 15.909 11.76 11.74 11.76 11.73 12.28 64,937,559 11.841 -3.42%
2018-05-21 0 16.36 16.36 16.38 16.34 16.70 20,605,969 339,685,635 16.485 12.18 12.18 12.19 12.16 12.43 27,686,122 12.269 -0.32%
2018-05-18 0 16.72 16.72 16.74 16.64 16.86 39,233,485 658,485,594 16.784 12.22 12.22 12.23 12.16 12.32 53,699,671 12.262 0.00%
2018-05-17 0 16.72 16.72 16.74 16.62 16.88 25,500,950 426,688,218 16.732 12.22 12.22 12.23 12.14 12.33 34,903,670 12.225 0.12%
2018-05-16 0 16.70 16.68 16.70 16.32 16.88 42,413,312 709,105,058 16.719 12.20 12.19 12.20 11.92 12.33 58,051,965 12.215 0.48%
2018-05-15 0 16.62 16.60 16.62 16.40 16.80 61,441,574 1,021,648,371 16.628 12.14 12.13 12.14 11.98 12.27 84,096,335 12.149 1.84%
2018-05-14 0 16.32 16.30 16.32 16.18 16.64 47,398,695 777,095,787 16.395 11.92 11.91 11.92 11.82 12.16 64,875,560 11.978 -0.49%
2018-05-11 0 16.40 16.38 16.40 16.22 16.48 35,907,676 588,070,856 16.377 11.98 11.97 11.98 11.85 12.04 49,147,568 11.965 0.74%
2018-05-10 0 16.28 16.28 16.30 16.12 16.34 19,960,886 324,056,355 16.235 11.89 11.89 11.91 11.78 11.94 27,320,872 11.861 0.74%
2018-05-09 0 16.16 16.14 16.16 15.96 16.30 20,549,928 332,114,636 16.161 11.81 11.79 11.81 11.66 11.91 28,127,106 11.808 0.75%
2018-05-08 0 16.04 16.04 16.06 15.90 16.24 28,240,365 453,466,172 16.057 11.72 11.72 11.73 11.62 11.87 38,653,163 11.732 1.65%
2018-05-07 0 15.78 15.78 15.80 15.50 15.98 21,781,109 343,841,836 15.786 11.53 11.53 11.54 11.32 11.68 29,812,248 11.534 0.00%
2018-05-04 0 15.78 15.76 15.78 15.72 16.06 23,738,361 375,989,824 15.839 11.53 11.51 11.53 11.49 11.73 32,491,179 11.572 -0.50%
2018-05-03 0 15.86 15.86 15.88 15.62 16.12 65,713,642 1,038,044,469 15.796 11.59 11.59 11.60 11.41 11.78 89,943,602 11.541 -3.29%
2018-05-02 0 16.40 16.38 16.40 16.14 16.56 34,427,240 561,762,975 16.317 11.98 11.97 11.98 11.79 12.10 47,121,265 11.922 1.11%
2018-04-30 0 16.22 16.20 16.22 15.98 16.38 24,547,064 398,646,530 16.240 11.85 11.84 11.85 11.68 11.97 33,598,067 11.865 1.50%
2018-04-27 0 15.98 15.96 15.98 15.84 16.18 22,178,725 354,375,821 15.978 11.68 11.66 11.68 11.57 11.82 30,356,473 11.674 0.25%
2018-04-26 0 15.94 15.92 15.94 15.78 16.56 29,586,702 474,035,093 16.022 11.65 11.63 11.65 11.53 12.10 40,495,922 11.706 -2.69%
2018-04-25 0 16.38 16.36 16.38 15.80 16.60 49,918,304 810,791,103 16.242 11.97 11.95 11.97 11.54 12.13 68,324,201 11.867 0.74%
2018-04-24 0 16.26 16.24 16.26 15.30 16.32 60,251,307 967,605,852 16.059 11.88 11.87 11.88 11.18 11.92 82,467,193 11.733 6.27%
2018-04-23 0 15.30 15.30 15.32 15.26 15.70 25,604,068 395,061,350 15.430 11.18 11.18 11.19 11.15 11.47 35,044,810 11.273 -1.92%
2018-04-20 0 15.60 15.58 15.60 15.50 15.86 24,760,131 386,825,003 15.623 11.40 11.38 11.40 11.32 11.59 33,889,696 11.414 -1.76%
2018-04-19 0 15.88 15.86 15.88 15.50 16.08 41,774,676 662,106,815 15.849 11.60 11.59 11.60 11.32 11.75 57,177,851 11.580 2.06%
2018-04-18 0 15.56 15.54 15.56 15.10 15.92 48,666,907 754,312,111 15.499 11.37 11.35 11.37 11.03 11.63 66,611,388 11.324 0.26%
2018-04-17 0 15.52 15.52 15.54 15.40 16.06 59,728,796 934,310,081 15.643 11.34 11.34 11.35 11.25 11.73 81,752,021 11.429 -2.39%
2018-04-16 0 15.90 15.88 15.90 15.76 16.56 52,278,991 832,983,246 15.933 11.62 11.60 11.62 11.51 12.10 71,555,321 11.641 -3.87%
2018-04-13 0 16.54 16.54 16.56 16.28 16.92 27,621,631 458,405,271 16.596 12.08 12.08 12.10 11.89 12.36 37,806,290 12.125 -0.96%
2018-04-12 0 16.70 16.70 16.72 16.40 16.90 28,134,531 467,634,993 16.621 12.20 12.20 12.22 11.98 12.35 38,508,306 12.144 -0.24%
2018-04-11 0 16.74 16.74 16.76 16.70 17.20 64,189,350 1,086,887,223 16.933 12.23 12.23 12.25 12.20 12.57 87,857,272 12.371 0.00%
2018-04-10 0 16.74 16.72 16.74 15.80 17.02 97,369,960 1,614,683,773 16.583 12.23 12.22 12.23 11.54 12.43 133,272,250 12.116 5.95%
2018-04-09 0 15.80 15.78 15.80 15.48 15.98 40,399,258 634,904,646 15.716 11.54 11.53 11.54 11.31 11.68 55,295,288 11.482 0.38%
2018-04-06 0 15.74 15.72 15.74 15.38 15.84 28,475,000 446,167,518 15.669 11.50 11.49 11.50 11.24 11.57 38,974,313 11.448 1.42%
2018-04-04 0 15.52 15.52 15.54 15.52 16.28 33,404,823 531,332,170 15.906 11.34 11.34 11.35 11.34 11.89 45,721,862 11.621 -2.39%
2018-04-03 0 15.90 15.88 15.90 15.52 16.04 34,670,579 547,696,214 15.797 11.62 11.60 11.62 11.34 11.72 47,454,328 11.542 -1.61%
2018-03-29 0 16.16 16.16 16.18 15.52 16.52 57,491,991 923,161,392 16.057 11.81 11.81 11.82 11.34 12.07 78,690,460 11.732 0.25%
2018-03-28 0 16.12 16.10 16.12 16.12 16.78 49,859,933 819,169,751 16.429 11.78 11.76 11.78 11.78 12.26 68,244,307 12.003 -3.36%
2018-03-27 0 16.68 16.68 16.70 16.50 16.90 70,411,361 1,174,619,018 16.682 12.19 12.19 12.20 12.06 12.35 96,373,466 12.188 3.60%
2018-03-26 0 16.10 16.10 16.12 15.20 16.18 65,812,354 1,038,805,630 15.784 11.76 11.76 11.78 11.11 11.82 90,078,711 11.532 3.60%
2018-03-23 0 15.54 15.54 15.56 15.20 16.06 120,191,634 1,878,419,023 15.629 11.35 11.35 11.37 11.11 11.73 164,508,740 11.418 -5.36%
2018-03-22 0 16.42 16.40 16.42 16.32 17.06 86,283,610 1,440,098,621 16.690 12.00 11.98 12.00 11.92 12.46 118,098,136 12.194 -0.24%
2018-03-21 0 16.46 16.46 16.48 16.32 17.26 139,411,584 2,344,532,579 16.817 12.03 12.03 12.04 11.92 12.61 190,815,478 12.287 1.23%
2018-03-20 0 16.26 16.24 16.26 15.60 16.44 102,571,274 1,654,445,532 16.130 11.88 11.87 11.88 11.40 12.01 140,391,394 11.785 0.37%
2018-03-19 0 16.20 16.20 16.22 16.06 16.70 60,677,748 987,252,210 16.270 11.84 11.84 11.85 11.73 12.20 83,050,871 11.887 -2.17%
2018-03-16 0 16.56 16.54 16.56 15.80 16.64 189,753,893 3,116,067,076 16.422 12.10 12.08 12.10 11.54 12.16 259,720,023 11.998 4.68%
2018-03-15 0 15.82 15.82 15.84 14.96 15.90 81,219,797 1,260,621,862 15.521 11.56 11.56 11.57 10.93 11.62 111,167,192 11.340 3.94%
2018-03-14 0 15.22 15.20 15.22 14.92 15.22 58,249,153 880,192,460 15.111 11.12 11.11 11.12 10.90 11.12 79,726,804 11.040 1.74%
2018-03-13 0 14.96 14.92 14.96 14.76 15.26 35,232,004 527,424,594 14.970 10.93 10.90 10.93 10.78 11.15 48,222,762 10.937 -0.13%
2018-03-12 0 14.98 14.98 15.00 14.90 15.34 53,171,760 802,214,389 15.087 10.94 10.94 10.96 10.89 11.21 72,777,272 11.023 0.54%
2018-03-09 0 14.90 14.88 14.90 14.76 15.18 71,638,053 1,074,482,218 14.999 10.89 10.87 10.89 10.78 11.09 98,052,464 10.958 2.19%
2018-03-08 0 14.58 14.56 14.58 14.14 14.72 44,845,065 648,675,553 14.465 10.65 10.64 10.65 10.33 10.75 61,380,355 10.568 3.55%
2018-03-07 0 14.08 14.06 14.08 13.92 14.48 35,532,562 503,559,903 14.172 10.29 10.27 10.29 10.17 10.58 48,634,142 10.354 -1.54%
2018-03-06 0 14.30 14.28 14.30 13.64 14.36 56,848,971 800,880,172 14.088 10.45 10.43 10.45 9.966 10.49 77,810,346 10.293 3.77%
2018-03-05 0 13.78 13.78 13.80 13.72 14.46 44,451,418 622,316,198 14.000 10.07 10.07 10.08 10.02 10.56 60,841,562 10.228 -1.15%
2018-03-02 0 13.94 13.92 13.94 13.84 14.12 29,917,431 417,984,907 13.971 10.18 10.17 10.18 10.11 10.32 40,948,598 10.208 -2.65%
2018-03-01 0 14.32 14.32 14.34 13.78 14.40 32,414,818 461,020,949 14.223 10.46 10.46 10.48 10.07 10.52 44,366,822 10.391 1.70%
2018-02-28 0 14.08 14.06 14.08 13.84 14.20 53,425,912 749,225,724 14.024 10.29 10.27 10.29 10.11 10.37 73,125,135 10.246 -1.12%
2018-02-27 0 14.24 14.24 14.26 14.14 15.14 76,658,905 1,106,967,377 14.440 10.40 10.40 10.42 10.33 11.06 104,924,606 10.550 -3.91%
2018-02-26 0 14.82 14.82 14.84 14.54 15.30 57,069,747 847,354,386 14.848 10.83 10.83 10.84 10.62 11.18 78,112,526 10.848 -1.46%
2018-02-23 0 15.04 15.02 15.04 14.34 15.08 79,937,122 1,183,219,450 14.802 10.99 10.97 10.99 10.48 11.02 109,411,569 10.814 6.21%
2018-02-22 0 14.16 14.14 14.16 13.86 14.50 89,669,594 1,278,953,373 14.263 10.35 10.33 10.35 10.13 10.59 122,732,602 10.421 -1.26%
2018-02-21 0 14.34 14.34 14.36 13.50 14.42 67,583,359 948,529,085 14.035 10.48 10.48 10.49 9.863 10.54 92,502,722 10.254 5.60%
2018-02-20 0 13.58 13.56 13.58 13.40 14.04 66,660,181 909,719,037 13.647 9.922 9.907 9.922 9.790 10.26 91,239,149 9.9707 -2.02%
2018-02-15 0 13.86 13.84 13.86 13.62 14.00 63,557,596 878,816,606 13.827 10.13 10.11 10.13 9.951 10.23 86,992,578 10.102 3.90%
2018-02-14 0 13.34 13.34 13.36 12.82 13.42 75,203,417 989,547,681 13.158 9.746 9.746 9.761 9.366 9.805 102,932,450 9.6136 1.52%
2018-02-13 0 13.14 13.14 13.16 13.10 13.74 95,326,371 1,280,557,700 13.433 9.600 9.600 9.615 9.571 10.04 130,475,148 9.8146 0.15%
2018-02-12 0 13.12 13.10 13.12 12.90 13.44 85,988,034 1,131,951,992 13.164 9.586 9.571 9.586 9.425 9.819 117,693,576 9.6178 0.00%
2018-02-09 0 13.12 13.10 13.12 12.72 13.44 146,857,528 1,928,070,226 13.129 9.586 9.571 9.586 9.293 9.819 201,006,893 9.5921 -6.69%
2018-02-08 0 14.06 14.04 14.06 13.88 14.68 98,669,416 1,405,246,775 14.242 10.27 10.26 10.27 10.14 10.73 135,050,842 10.405 1.01%
2018-02-07 0 13.92 13.90 13.92 13.50 15.38 179,027,821 2,576,386,859 14.391 10.17 10.16 10.17 9.863 11.24 245,039,029 10.514 -4.00%
2018-02-06 0 14.50 14.50 14.52 14.50 15.70 168,507,598 2,506,113,093 14.872 10.59 10.59 10.61 10.59 11.47 230,639,786 10.866 -11.15%
2018-02-05 0 16.32 16.32 16.34 16.08 16.56 52,420,142 856,999,127 16.349 11.92 11.92 11.94 11.75 12.10 71,748,517 11.944 -2.63%
2018-02-02 0 16.76 16.76 16.78 16.24 16.96 44,273,989 738,353,607 16.677 12.25 12.25 12.26 11.87 12.39 60,598,712 12.184 1.58%
2018-02-01 0 16.50 16.50 16.54 16.48 17.14 48,263,305 808,346,964 16.749 12.06 12.06 12.08 12.04 12.52 66,058,970 12.237 -1.90%
2018-01-31 0 16.82 16.80 16.82 16.22 16.84 64,210,317 1,065,564,839 16.595 12.29 12.27 12.29 11.85 12.30 87,885,970 12.124 1.08%
2018-01-30 0 16.64 16.62 16.64 16.30 16.82 64,966,047 1,076,079,075 16.564 12.16 12.14 12.16 11.91 12.29 88,920,353 12.102 2.46%
2018-01-29 0 16.24 16.24 16.26 16.20 17.14 72,752,051 1,196,632,482 16.448 11.87 11.87 11.88 11.84 12.52 99,577,216 12.017 -3.91%
2018-01-26 0 16.90 16.88 16.90 16.34 17.12 65,990,380 1,113,209,271 16.869 12.35 12.33 12.35 11.94 12.51 90,322,379 12.325 2.67%
2018-01-25 0 16.46 16.44 16.46 16.10 16.76 69,276,998 1,140,575,423 16.464 12.03 12.01 12.03 11.76 12.25 94,820,840 12.029 -1.91%
2018-01-24 0 16.78 16.76 16.78 16.62 17.06 45,160,255 757,174,851 16.766 12.26 12.25 12.26 12.14 12.46 61,811,762 12.250 -1.41%
2018-01-23 0 17.02 17.02 17.04 16.90 17.40 83,047,078 1,416,006,196 17.051 12.43 12.43 12.45 12.35 12.71 113,668,229 12.457 -0.70%
2018-01-22 0 17.14 17.14 17.16 16.92 17.46 89,141,983 1,535,283,251 17.223 12.52 12.52 12.54 12.36 12.76 122,010,450 12.583 0.59%
2018-01-19 0 17.04 17.04 17.06 16.42 17.46 119,683,148 2,038,877,840 17.036 12.45 12.45 12.46 12.00 12.76 163,812,765 12.446 3.15%
2018-01-18 0 16.52 16.52 16.54 16.38 17.16 95,888,289 1,607,634,963 16.766 12.07 12.07 12.08 11.97 12.54 131,244,256 12.249 -1.67%
2018-01-17 0 16.80 16.78 16.80 16.48 17.00 704,884,700 11,988,399,036 17.008 12.27 12.26 12.27 12.04 12.42 964,790,063 12.426 -5.51%
2018-01-16 0 17.78 17.76 17.78 17.18 18.16 71,108,379 1,265,788,476 17.801 12.99 12.98 12.99 12.55 13.27 97,327,488 13.005 3.01%
2018-01-15 0 17.26 17.24 17.26 17.24 18.54 68,100,058 1,201,522,360 17.643 12.61 12.60 12.61 12.60 13.55 93,209,938 12.890 -5.68%
2018-01-12 0 18.30 18.30 18.32 18.18 18.90 38,412,319 709,291,165 18.465 13.37 13.37 13.38 13.28 13.81 52,575,724 13.491 -0.65%
2018-01-11 0 18.42 18.40 18.42 17.76 19.16 56,510,997 1,037,605,472 18.361 13.46 13.44 13.46 12.98 14.00 77,347,754 13.415 -0.32%
2018-01-10 0 18.48 18.44 18.48 17.40 18.66 77,518,780 1,422,447,943 18.350 13.50 13.47 13.50 12.71 13.63 106,101,535 13.406 6.70%
2018-01-09 0 17.32 17.32 17.36 17.24 17.72 52,117,245 910,852,897 17.477 12.65 12.65 12.68 12.60 12.95 71,333,936 12.769 -0.57%
2018-01-08 0 17.42 17.40 17.42 16.40 17.80 86,356,631 1,502,151,376 17.395 12.73 12.71 12.73 11.98 13.00 118,198,082 12.709 7.40%
2018-01-05 0 16.22 16.22 16.24 15.50 16.48 68,571,226 1,108,181,273 16.161 11.85 11.85 11.87 11.32 12.04 93,854,835 11.807 4.51%
2018-01-04 0 15.52 15.52 15.54 15.38 16.10 58,899,788 918,436,206 15.593 11.34 11.34 11.35 11.24 11.76 80,617,341 11.393 -2.88%
2018-01-03 0 15.98 15.98 16.00 15.80 16.38 65,763,152 1,055,009,461 16.043 11.68 11.68 11.69 11.54 11.97 90,011,367 11.721 -0.99%
2018-01-02 0 16.14 16.12 16.14 14.88 16.38 103,928,178 1,667,868,830 16.048 11.79 11.78 11.79 10.87 11.97 142,248,617 11.725 8.32%
2017-12-29 0 14.90 14.90 14.92 14.84 15.36 40,292,272 604,338,240 14.999 10.89 10.89 10.90 10.84 11.22 55,148,854 10.958 -2.49%
2017-12-28 0 15.28 15.28 15.30 14.20 15.46 103,824,500 1,559,763,186 15.023 11.16 11.16 11.18 10.37 11.30 142,106,710 10.976 7.91%
2017-12-27 0 14.16 14.16 14.18 13.44 14.46 67,860,480 958,810,237 14.129 10.35 10.35 10.36 9.819 10.56 92,882,023 10.323 5.67%
2017-12-22 0 13.40 13.38 13.40 13.06 13.40 27,050,818 360,636,072 13.332 9.790 9.776 9.790 9.542 9.790 37,025,006 9.7403 2.60%
2017-12-21 0 13.06 13.04 13.06 12.64 13.08 26,755,560 346,128,645 12.937 9.542 9.527 9.542 9.235 9.556 36,620,881 9.4517 2.35%
2017-12-20 0 12.76 12.74 12.76 12.66 13.10 22,606,084 289,849,720 12.822 9.323 9.308 9.323 9.250 9.571 30,941,408 9.3677 -2.74%
2017-12-19 0 13.12 13.10 13.12 12.92 13.20 19,823,135 259,419,440 13.087 9.586 9.571 9.586 9.439 9.644 27,132,329 9.5613 -0.30%
2017-12-18 0 13.16 13.14 13.16 12.86 13.16 20,322,777 265,525,735 13.065 9.615 9.600 9.615 9.396 9.615 27,816,199 9.5457 0.92%
2017-12-15 0 13.04 13.02 13.04 12.90 13.50 48,130,495 633,263,173 13.157 9.527 9.513 9.527 9.425 9.863 65,877,190 9.6128 -2.10%
2017-12-14 0 13.32 13.32 13.34 12.72 13.36 46,807,920 616,332,017 13.167 9.732 9.732 9.746 9.293 9.761 64,066,955 9.6201 4.23%
2017-12-13 0 12.78 12.78 12.80 12.56 12.88 15,601,435 199,011,612 12.756 9.337 9.337 9.352 9.176 9.410 21,354,002 9.3196 0.95%
2017-12-12 0 12.66 12.64 12.68 12.60 12.96 15,346,632 194,625,325 12.682 9.250 9.235 9.264 9.206 9.469 21,005,248 9.2656 -1.40%
2017-12-11 0 12.84 12.82 12.84 12.54 13.08 35,818,999 456,560,457 12.746 9.381 9.366 9.381 9.162 9.556 49,026,194 9.3126 -1.08%
2017-12-08 0 12.98 12.96 12.98 12.04 13.00 71,606,742 907,078,237 12.667 9.483 9.469 9.483 8.797 9.498 98,009,608 9.2550 5.70%
2017-12-07 0 12.28 12.26 12.28 11.92 12.68 57,319,360 700,147,643 12.215 8.972 8.957 8.972 8.709 9.264 78,454,177 8.9243 -1.92%
2017-12-06 0 12.52 12.50 12.52 12.28 13.02 59,734,839 749,968,644 12.555 9.147 9.133 9.147 8.972 9.513 81,760,292 9.1728 -3.54%
2017-12-05 0 12.98 12.98 13.00 12.88 13.38 34,640,316 452,372,553 13.059 9.483 9.483 9.498 9.410 9.776 47,412,907 9.5411 -2.26%
2017-12-04 0 13.28 13.26 13.28 12.66 13.46 113,623,160 1,485,814,294 13.077 9.702 9.688 9.702 9.250 9.834 155,518,336 9.5539 3.11%
2017-12-01 0 12.88 12.84 12.88 12.48 13.08 296,418,686 3,807,486,314 12.845 9.410 9.381 9.410 9.118 9.556 405,714,300 9.3846 4.72%
2017-11-30 0 12.30 12.30 12.38 12.28 12.78 42,727,871 531,269,649 12.434 8.986 8.986 9.045 8.972 9.337 58,482,508 9.0842 -4.21%
2017-11-29 0 12.84 12.82 12.84 12.50 12.96 22,828,066 291,172,935 12.755 9.381 9.366 9.381 9.133 9.469 31,245,239 9.3190 0.63%
2017-11-28 0 12.76 12.76 12.78 12.16 12.86 26,743,560 335,662,861 12.551 9.323 9.323 9.337 8.884 9.396 36,604,456 9.1700 0.79%
2017-11-27 0 12.66 12.64 12.66 12.60 13.20 25,039,874 320,995,233 12.819 9.250 9.235 9.250 9.206 9.644 34,272,586 9.3659 -3.36%
2017-11-24 0 13.10 13.10 13.12 12.80 13.22 30,400,603 395,881,897 13.022 9.571 9.571 9.586 9.352 9.659 41,609,925 9.5141 2.02%
2017-11-23 0 12.84 12.82 12.84 12.74 13.30 28,616,960 371,353,057 12.977 9.381 9.366 9.381 9.308 9.717 39,168,617 9.4809 -2.73%
2017-11-22 0 13.20 13.20 13.22 13.10 13.46 43,320,334 573,990,983 13.250 9.644 9.644 9.659 9.571 9.834 59,293,425 9.6805 0.46%
2017-11-21 0 13.14 13.12 13.14 12.90 13.20 39,293,908 514,209,984 13.086 9.600 9.586 9.600 9.425 9.644 53,782,373 9.5609 0.61%
2017-11-20 0 13.06 13.06 13.08 12.82 13.32 29,568,087 385,889,617 13.051 9.542 9.542 9.556 9.366 9.732 40,470,444 9.5351 0.62%
2017-11-17 0 12.98 12.96 12.98 12.92 13.20 35,340,493 462,165,337 13.078 9.483 9.469 9.483 9.439 9.644 48,371,253 9.5545 0.46%
2017-11-16 0 12.92 12.92 12.94 12.38 13.00 33,061,233 423,290,871 12.803 9.439 9.439 9.454 9.045 9.498 45,251,584 9.3542 2.54%
2017-11-15 0 12.60 12.60 12.62 12.50 12.88 26,515,407 335,485,335 12.652 9.206 9.206 9.220 9.133 9.410 36,292,178 9.2440 -2.17%
2017-11-14 0 12.88 12.86 12.88 12.72 13.22 31,721,794 409,659,114 12.914 9.410 9.396 9.410 9.293 9.659 43,418,266 9.4352 -0.77%
2017-11-13 0 12.98 12.98 13.00 12.94 13.68 96,715,692 1,277,627,264 13.210 9.483 9.483 9.498 9.454 9.995 132,376,740 9.6514 5.70%
2017-11-10 0 12.28 12.28 12.30 12.10 12.44 30,942,685 378,234,454 12.224 8.972 8.972 8.986 8.840 9.089 42,351,884 8.9308 -0.49%
2017-11-09 0 12.34 12.34 12.36 12.18 12.50 28,672,095 355,153,114 12.387 9.016 9.016 9.030 8.899 9.133 39,244,081 9.0499 1.15%
2017-11-08 0 12.20 12.18 12.20 12.02 12.40 41,288,455 502,778,914 12.177 8.913 8.899 8.913 8.782 9.060 56,512,350 8.8968 -1.93%
2017-11-07 0 12.44 12.42 12.44 11.98 12.52 49,298,017 605,801,922 12.289 9.089 9.074 9.089 8.753 9.147 67,475,201 8.9781 4.36%
2017-11-06 0 11.92 11.90 11.92 11.68 12.24 57,339,722 683,097,910 11.913 8.709 8.694 8.709 8.534 8.943 78,482,047 8.7039 -1.97%
2017-11-03 0 12.16 12.16 12.18 12.10 12.30 17,243,590 210,180,853 12.189 8.884 8.884 8.899 8.840 8.986 23,601,653 8.9053 0.33%
2017-11-02 0 12.12 12.12 12.14 12.04 12.40 22,589,465 274,868,763 12.168 8.855 8.855 8.870 8.797 9.060 30,918,661 8.8901 -0.33%
2017-11-01 0 12.16 12.16 12.18 12.08 12.76 31,552,959 390,869,778 12.388 8.884 8.884 8.899 8.826 9.323 43,187,178 9.0506 -1.62%
2017-10-31 0 12.36 12.36 12.38 12.18 12.66 25,320,691 315,790,047 12.472 9.030 9.030 9.045 8.899 9.250 34,656,946 9.1119 0.98%
2017-10-30 0 12.24 12.24 12.26 11.90 12.44 29,623,309 360,100,549 12.156 8.943 8.943 8.957 8.694 9.089 40,546,027 8.8813 -0.49%
2017-10-27 0 12.30 12.28 12.30 12.12 13.08 63,886,765 794,854,959 12.442 8.986 8.972 8.986 8.855 9.556 87,443,118 9.0900 -4.95%
2017-10-26 0 12.94 12.94 12.96 12.92 13.44 29,614,479 387,832,936 13.096 9.454 9.454 9.469 9.439 9.819 40,533,941 9.5681 -1.97%
2017-10-25 0 13.20 13.18 13.20 13.10 13.80 47,477,780 637,397,963 13.425 9.644 9.629 9.644 9.571 10.08 64,983,806 9.8086 -1.35%
2017-10-24 0 13.38 13.36 13.38 12.58 13.88 95,582,816 1,280,345,530 13.395 9.776 9.761 9.776 9.191 10.14 130,826,149 9.7866 6.70%
2017-10-23 0 12.54 12.54 12.58 12.36 12.84 19,391,469 243,988,740 12.582 9.162 9.162 9.191 9.030 9.381 26,541,499 9.1927 0.48%
2017-10-20 0 12.48 12.48 12.50 12.40 12.68 31,998,260 400,922,216 12.530 9.118 9.118 9.133 9.060 9.264 43,796,671 9.1542 1.46%
2017-10-19 0 12.30 12.28 12.30 12.26 12.98 29,289,264 368,881,735 12.594 8.986 8.972 8.986 8.957 9.483 40,088,813 9.2016 -3.61%
2017-10-18 0 12.76 12.76 12.78 12.26 13.00 34,252,731 433,721,482 12.662 9.323 9.323 9.337 8.957 9.498 46,882,411 9.2513 3.57%
2017-10-17 0 12.32 12.32 12.34 12.30 12.72 18,857,416 234,804,734 12.452 9.001 9.001 9.016 8.986 9.293 25,810,530 9.0972 -2.38%
2017-10-16 0 12.62 12.60 12.62 12.48 13.04 22,251,791 281,723,604 12.661 9.220 9.206 9.220 9.118 9.527 30,456,480 9.2500 -2.17%
2017-10-13 0 12.90 12.88 12.90 12.72 13.04 23,348,052 300,248,344 12.860 9.425 9.410 9.425 9.293 9.527 31,956,955 9.3954 0.31%
2017-10-12 0 12.86 12.84 12.86 12.26 12.90 32,273,824 407,070,180 12.613 9.396 9.381 9.396 8.957 9.425 44,173,841 9.2152 1.90%
2017-10-11 0 12.62 12.60 12.62 12.44 13.12 36,594,998 464,329,789 12.688 9.220 9.206 9.220 9.089 9.586 50,088,320 9.2702 -2.92%
2017-10-10 0 13.00 13.00 13.02 12.86 13.28 24,610,812 321,996,097 13.084 9.498 9.498 9.513 9.396 9.702 33,685,320 9.5589 0.78%
2017-10-09 0 12.90 12.88 12.90 12.64 13.14 40,802,816 525,680,142 12.883 9.425 9.410 9.425 9.235 9.600 55,847,646 9.4128 -2.27%
2017-10-06 0 13.20 13.18 13.20 13.14 13.68 42,237,244 565,761,037 13.395 9.644 9.629 9.644 9.600 9.995 57,810,977 9.7864 -1.49%
2017-10-04 0 13.40 13.40 13.42 12.60 13.54 42,947,033 562,981,389 13.109 9.790 9.790 9.805 9.206 9.892 58,782,480 9.5774 7.20%
2017-10-03 0 12.50 12.50 12.52 12.26 12.72 35,927,833 450,693,401 12.544 9.133 9.133 9.147 8.957 9.293 49,175,158 9.1651 0.64%
2017-09-29 0 12.42 12.42 12.44 12.14 12.54 19,074,157 235,917,083 12.368 9.074 9.074 9.089 8.870 9.162 26,107,188 9.0365 1.14%
2017-09-28 0 12.28 12.28 12.30 12.28 12.84 30,989,017 384,468,007 12.407 8.972 8.972 8.986 8.972 9.381 42,415,299 9.0644 -4.06%
2017-09-27 0 12.80 12.80 12.82 12.30 12.92 51,903,256 657,230,935 12.663 9.352 9.352 9.366 8.986 9.439 71,041,045 9.2514 5.44%
2017-09-26 0 12.14 12.14 12.16 11.60 12.68 76,979,564 934,745,634 12.143 8.870 8.870 8.884 8.475 9.264 105,363,499 8.8716 0.33%
2017-09-25 0 12.10 12.10 12.12 12.06 13.28 111,166,317 1,377,993,773 12.396 8.840 8.840 8.855 8.811 9.702 152,155,605 9.0565 -10.90%
2017-09-22 0 13.58 13.56 13.58 13.26 13.78 56,192,735 759,295,641 13.512 9.922 9.907 9.922 9.688 10.07 76,912,142 9.8722 -2.46%
2017-09-21 0 14.10 14.10 14.14 13.94 14.38 40,548,810 574,573,170 14.170 10.17 10.17 10.20 10.06 10.37 56,207,561 10.222 -0.28%
2017-09-20 0 14.14 14.14 14.16 13.88 14.34 61,152,757 862,033,458 14.096 10.20 10.20 10.22 10.01 10.35 84,768,142 10.169 -0.70%
2017-09-19 0 14.24 14.24 14.26 13.50 14.62 137,171,933 1,933,856,577 14.098 10.27 10.27 10.29 9.739 10.55 190,143,675 10.171 0.28%
2017-09-18 0 14.20 14.18 14.20 13.60 15.06 146,295,850 2,097,241,854 14.336 10.24 10.23 10.24 9.811 10.86 202,790,978 10.342 4.72%
2017-09-15 0 13.56 13.56 13.58 12.56 13.82 136,902,167 1,827,109,909 13.346 9.782 9.782 9.797 9.061 9.970 189,769,733 9.6280 6.10%
2017-09-14 0 12.78 12.78 12.80 12.20 12.88 87,497,171 1,105,444,721 12.634 9.220 9.220 9.234 8.801 9.292 121,285,989 9.1144 5.27%
2017-09-13 0 12.14 12.12 12.14 11.76 12.22 64,390,378 774,125,676 12.022 8.758 8.744 8.758 8.484 8.816 89,256,037 8.6731 0.33%
2017-09-12 0 12.10 12.10 12.14 12.00 12.26 41,220,302 498,445,533 12.092 8.729 8.729 8.758 8.657 8.845 57,138,363 8.7235 -0.49%
2017-09-11 0 12.16 12.14 12.16 11.98 12.32 64,379,256 784,060,826 12.179 8.772 8.758 8.772 8.643 8.888 89,240,620 8.7859 1.84%
2017-09-08 0 11.94 11.94 11.96 11.70 12.10 78,001,669 924,507,134 11.852 8.614 8.614 8.628 8.441 8.729 108,123,605 8.5505 0.84%
2017-09-07 0 11.84 11.84 11.86 11.30 11.96 101,555,358 1,186,075,871 11.679 8.542 8.542 8.556 8.152 8.628 140,773,032 8.4254 6.47%
2017-09-06 0 11.12 11.12 11.14 10.96 11.24 48,070,981 533,296,306 11.094 8.022 8.022 8.037 7.907 8.109 66,634,571 8.0033 -0.71%
2017-09-05 0 11.20 11.18 11.20 10.80 11.26 88,321,332 982,239,369 11.121 8.080 8.065 8.080 7.791 8.123 122,428,417 8.0230 3.51%
2017-09-04 0 10.82 10.82 10.84 10.50 10.92 52,950,781 569,240,146 10.750 7.806 7.806 7.820 7.575 7.878 73,398,806 7.7554 0.00%
2017-09-01 0 10.82 10.80 10.82 10.38 10.84 72,018,171 765,785,409 10.633 7.806 7.791 7.806 7.488 7.820 99,829,458 7.6709 4.04%
2017-08-31 0 10.40 10.40 10.42 10.34 10.66 59,094,094 617,797,302 10.454 7.503 7.503 7.517 7.459 7.690 81,914,484 7.5420 3.38%
2017-08-30 0 10.06 10.06 10.10 9.740 10.18 52,620,345 528,329,405 10.040 7.257 7.257 7.286 7.027 7.344 72,940,765 7.2433 4.03%
2017-08-29 0 9.670 9.660 9.670 9.650 10.00 38,964,644 379,739,624 9.7457 6.976 6.969 6.976 6.962 7.214 54,011,637 7.0307 -2.13%
2017-08-28 0 9.880 9.880 9.890 9.860 10.18 32,541,809 324,422,421 9.9694 7.128 7.128 7.135 7.113 7.344 45,108,493 7.1920 -0.20%
2017-08-25 0 9.900 9.900 9.910 9.860 10.22 35,551,597 354,891,329 9.9824 7.142 7.142 7.149 7.113 7.373 49,280,572 7.2014 -1.98%
2017-08-24 0 10.10 10.10 10.12 9.950 10.22 62,526,002 630,429,278 10.083 7.286 7.286 7.301 7.178 7.373 86,671,694 7.2738 3.91%
2017-08-22 0 9.720 9.720 9.730 9.660 10.22 92,254,619 909,973,939 9.8637 7.012 7.012 7.019 6.969 7.373 127,880,623 7.1158 1.67%
2017-08-21 0 9.560 9.560 9.570 9.220 9.640 53,158,297 505,325,732 9.5061 6.897 6.897 6.904 6.651 6.954 73,686,458 6.8578 4.48%
2017-08-18 0 9.150 9.140 9.150 9.090 9.390 22,798,795 209,958,506 9.2092 6.601 6.594 6.601 6.558 6.774 31,603,015 6.6436 -3.38%
2017-08-17 0 9.470 9.460 9.470 9.260 9.630 31,343,643 296,212,332 9.4505 6.832 6.825 6.832 6.680 6.947 43,447,630 6.8177 1.39%
2017-08-16 0 9.340 9.290 9.340 9.110 9.380 36,731,455 339,206,754 9.2348 6.738 6.702 6.738 6.572 6.767 50,916,056 6.6621 0.97%
2017-08-15 0 9.250 9.240 9.250 9.220 9.600 33,415,948 311,213,281 9.3133 6.673 6.666 6.673 6.651 6.926 46,320,198 6.7187 -2.84%
2017-08-14 0 9.520 9.510 9.520 9.420 9.820 34,551,044 329,657,431 9.5412 6.868 6.861 6.868 6.796 7.084 47,893,635 6.8831 -1.04%
2017-08-11 0 9.620 9.600 9.620 9.400 9.900 48,014,082 461,241,559 9.6064 6.940 6.926 6.940 6.781 7.142 66,555,700 6.9302 -4.37%
2017-08-10 0 10.06 10.06 10.08 9.920 10.26 25,535,461 256,622,893 10.050 7.257 7.257 7.272 7.156 7.402 35,396,500 7.2500 -1.57%
2017-08-09 0 10.22 10.22 10.24 9.970 10.30 23,355,441 236,749,864 10.137 7.373 7.373 7.387 7.192 7.431 32,374,621 7.3128 1.19%
2017-08-08 0 10.10 10.10 10.14 9.810 10.26 29,010,406 292,853,261 10.095 7.286 7.286 7.315 7.077 7.402 40,213,366 7.2825 1.92%
2017-08-07 0 9.910 9.900 9.910 9.750 10.44 53,651,204 530,853,622 9.8945 7.149 7.142 7.149 7.034 7.532 74,369,711 7.1380 -3.79%
2017-08-04 0 10.30 10.30 10.32 10.26 10.56 14,946,526 154,740,051 10.353 7.431 7.431 7.445 7.402 7.618 20,718,432 7.4687 0.39%
2017-08-03 0 10.26 10.26 10.28 10.16 10.36 21,972,487 225,931,368 10.282 7.402 7.402 7.416 7.330 7.474 30,457,611 7.4179 -1.54%
2017-08-02 0 10.42 10.40 10.42 10.22 10.64 39,308,867 409,045,735 10.406 7.517 7.503 7.517 7.373 7.676 54,488,788 7.5070 -0.76%
2017-08-01 0 10.50 10.50 10.52 10.50 11.00 39,863,129 424,265,581 10.643 7.575 7.575 7.589 7.575 7.936 55,257,090 7.6780 -3.85%
2017-07-31 0 10.92 10.90 10.92 10.36 11.00 46,406,663 499,652,522 10.767 7.878 7.863 7.878 7.474 7.936 64,327,543 7.7673 3.21%
2017-07-28 0 10.58 10.52 10.58 10.20 10.78 47,715,297 500,397,176 10.487 7.633 7.589 7.633 7.358 7.777 66,141,533 7.5656 0.57%
2017-07-27 0 10.52 10.52 10.54 10.00 10.62 117,365,980 1,228,309,225 10.466 7.589 7.589 7.604 7.214 7.661 162,689,249 7.5500 6.69%
2017-07-26 0 9.860 9.850 9.860 9.620 10.10 67,108,061 662,919,569 9.8784 7.113 7.106 7.113 6.940 7.286 93,023,208 7.1264 3.79%
2017-07-25 0 9.500 9.470 9.500 9.350 9.640 27,209,480 257,121,183 9.4497 6.853 6.832 6.853 6.745 6.954 37,716,976 6.8171 -0.94%
2017-07-24 0 9.590 9.570 9.590 9.440 9.750 24,436,601 234,712,781 9.6050 6.918 6.904 6.918 6.810 7.034 33,873,293 6.9291 -0.10%
2017-07-21 0 9.600 9.590 9.600 9.600 9.970 24,621,998 238,593,163 9.6902 6.926 6.918 6.926 6.926 7.192 34,130,285 6.9907 -2.14%
2017-07-20 0 9.810 9.800 9.810 9.200 9.940 74,693,855 722,268,401 9.6697 7.077 7.070 7.077 6.637 7.171 103,538,412 6.9758 6.17%
2017-07-19 0 9.240 9.240 9.250 9.050 9.240 16,616,461 152,646,238 9.1864 6.666 6.666 6.673 6.529 6.666 23,033,247 6.6272 1.65%
2017-07-18 0 9.090 9.080 9.090 9.040 9.290 23,564,134 214,751,107 9.1135 6.558 6.550 6.558 6.522 6.702 32,663,905 6.5746 -1.41%
2017-07-17 0 9.220 9.210 9.220 9.130 9.370 17,159,047 158,506,657 9.2375 6.651 6.644 6.651 6.586 6.760 23,785,363 6.6640 0.44%
2017-07-14 0 9.180 9.170 9.180 9.020 9.240 28,364,356 259,679,988 9.1552 6.623 6.615 6.623 6.507 6.666 39,317,831 6.6046 1.32%
2017-07-13 0 9.060 9.050 9.060 9.040 9.180 26,439,276 240,309,637 9.0891 6.536 6.529 6.536 6.522 6.623 36,649,342 6.5570 0.33%
2017-07-12 0 9.030 9.030 9.040 9.000 9.300 30,520,397 277,360,419 9.0877 6.514 6.514 6.522 6.493 6.709 42,306,471 6.5560 -2.38%
2017-07-11 0 9.250 9.250 9.260 9.160 9.300 30,735,484 284,394,696 9.2530 6.673 6.673 6.680 6.608 6.709 42,604,618 6.6752 0.87%
2017-07-10 0 9.170 9.170 9.180 9.030 9.290 32,468,323 297,732,301 9.1699 6.615 6.615 6.623 6.514 6.702 45,006,629 6.6153 3.03%
2017-07-07 0 8.900 8.900 8.940 8.890 9.110 31,426,535 281,863,268 8.9690 6.421 6.421 6.449 6.413 6.572 43,562,533 6.4703 -1.44%
2017-07-06 0 9.030 9.020 9.030 8.830 9.140 20,439,233 183,975,034 9.0011 6.514 6.507 6.514 6.370 6.594 28,332,260 6.4935 0.33%
2017-07-05 0 9.000 9.000 9.010 8.910 9.250 38,169,031 343,486,307 8.9991 6.493 6.493 6.500 6.428 6.673 52,908,781 6.4920 -1.85%
2017-07-04 0 9.170 9.170 9.180 8.910 9.580 46,304,173 426,398,451 9.2086 6.615 6.615 6.623 6.428 6.911 64,185,474 6.6432 -2.45%
2017-07-03 0 9.400 9.390 9.400 9.050 9.460 57,530,905 534,329,398 9.2877 6.781 6.774 6.781 6.529 6.825 79,747,638 6.7003 3.87%
2017-06-30 0 9.050 9.030 9.050 8.800 9.140 28,680,790 259,858,113 9.0604 6.529 6.514 6.529 6.348 6.594 39,756,462 6.5362 1.00%
2017-06-29 0 8.960 8.950 8.960 8.820 9.010 19,948,895 178,298,088 8.9377 6.464 6.457 6.464 6.363 6.500 27,652,568 6.4478 2.63%
2017-06-28 0 8.730 8.730 8.770 8.660 9.070 30,795,972 269,954,869 8.7659 6.298 6.298 6.327 6.247 6.543 42,688,465 6.3238 -2.13%
2017-06-27 0 8.920 8.910 8.920 8.840 9.200 37,407,654 335,270,959 8.9626 6.435 6.428 6.435 6.377 6.637 51,853,383 6.4657 -1.11%
2017-06-26 0 9.020 9.010 9.020 8.730 9.180 41,937,471 378,961,350 9.0363 6.507 6.500 6.507 6.298 6.623 58,132,481 6.5189 3.44%
2017-06-23 0 8.720 8.710 8.720 8.400 8.740 36,146,134 311,779,389 8.6255 6.291 6.283 6.291 6.060 6.305 50,104,701 6.2226 2.59%
2017-06-22 0 8.500 8.490 8.500 8.370 8.820 40,696,483 348,723,530 8.5689 6.132 6.125 6.132 6.038 6.363 56,412,260 6.1817 -2.63%
2017-06-21 0 8.730 8.730 8.750 8.580 8.990 25,332,861 222,100,967 8.7673 6.298 6.298 6.312 6.190 6.485 35,115,662 6.3248 -0.46%
2017-06-20 0 8.770 8.770 8.780 8.770 8.960 21,599,667 190,809,325 8.8339 6.327 6.327 6.334 6.327 6.464 29,940,819 6.3729 -1.57%
2017-06-19 0 8.910 8.900 8.910 8.820 9.160 32,283,635 289,594,074 8.9703 6.428 6.421 6.428 6.363 6.608 44,750,620 6.4713 1.02%
2017-06-16 0 8.820 8.820 8.840 8.780 9.080 100,475,500 888,137,922 8.8393 6.363 6.363 6.377 6.334 6.550 139,276,165 6.3768 -0.90%
2017-06-15 0 8.900 8.900 8.940 8.850 9.150 36,669,219 328,976,201 8.9715 6.421 6.421 6.449 6.384 6.601 50,829,786 6.4721 -2.09%
2017-06-14 0 9.090 9.080 9.090 9.000 9.460 50,910,747 465,447,441 9.1424 6.558 6.550 6.558 6.493 6.825 70,570,971 6.5955 -3.30%
2017-06-13 0 9.400 9.400 9.410 9.220 9.540 32,588,502 305,913,935 9.3872 6.781 6.781 6.788 6.651 6.882 45,173,217 6.7720 2.51%
2017-06-12 0 9.170 9.170 9.190 8.970 9.470 52,212,701 481,413,163 9.2202 6.615 6.615 6.630 6.471 6.832 72,375,701 6.6516 -3.27%
2017-06-09 0 9.480 9.450 9.480 9.350 9.860 37,245,116 354,032,362 9.5055 6.839 6.817 6.839 6.745 7.113 51,628,078 6.8574 -3.85%
2017-06-08 0 9.860 9.840 9.860 9.660 9.980 26,767,631 261,843,352 9.7821 7.113 7.099 7.113 6.969 7.200 37,104,498 7.0569 0.41%
2017-06-07 0 9.820 9.820 9.830 9.780 10.04 40,241,931 399,319,753 9.9230 7.084 7.084 7.091 7.055 7.243 55,782,174 7.1586 -0.81%
2017-06-06 0 9.900 9.900 9.910 9.540 10.12 90,540,279 898,599,402 9.9249 7.142 7.142 7.149 6.882 7.301 125,504,256 7.1599 0.81%
2017-06-05 0 9.820 9.810 9.820 9.310 9.840 58,053,764 559,512,863 9.6378 7.084 7.077 7.084 6.716 7.099 80,472,410 6.9529 4.47%
2017-06-02 0 9.400 9.390 9.400 9.330 9.480 39,663,461 372,489,147 9.3912 6.781 6.774 6.781 6.731 6.839 54,980,316 6.7750 0.75%
2017-06-01 0 9.330 9.320 9.330 9.210 9.670 69,032,587 646,451,814 9.3644 6.731 6.724 6.731 6.644 6.976 95,690,929 6.7556 1.30%
2017-05-31 0 9.210 9.210 9.250 9.210 9.520 92,143,344 859,972,481 9.3330 6.644 6.644 6.673 6.644 6.868 127,726,377 6.7329 -2.02%
2017-05-29 0 9.400 9.390 9.400 8.650 9.590 95,709,162 890,199,005 9.3011 6.781 6.774 6.781 6.240 6.918 132,669,208 6.7099 9.43%
2017-05-26 0 8.590 8.590 8.600 8.420 8.830 31,528,682 270,385,995 8.5759 6.197 6.197 6.204 6.074 6.370 43,704,126 6.1867 -0.46%
2017-05-25 0 8.630 8.620 8.630 8.380 8.880 70,621,024 613,968,291 8.6938 6.226 6.219 6.226 6.045 6.406 97,892,774 6.2718 4.61%
2017-05-24 0 8.250 8.250 8.260 7.880 8.330 51,362,571 416,868,863 8.1162 5.952 5.952 5.959 5.685 6.009 71,197,276 5.8551 3.13%
2017-05-23 0 8.000 7.990 8.000 7.960 8.290 25,709,562 206,455,935 8.0303 5.771 5.764 5.771 5.742 5.981 35,637,834 5.7932 -1.65%
2017-05-22 0 8.250 8.240 8.250 8.130 8.440 45,294,284 373,168,824 8.2388 5.868 5.861 5.868 5.783 6.003 63,677,858 5.8603 0.61%
2017-05-19 0 8.200 8.170 8.200 7.760 8.380 78,094,090 637,688,037 8.1656 5.833 5.811 5.833 5.520 5.961 109,790,109 5.8082 6.08%
2017-05-18 0 7.730 7.720 7.730 7.500 7.780 30,195,994 232,747,852 7.7079 5.498 5.491 5.498 5.335 5.534 42,451,631 5.4827 1.31%
2017-05-17 0 7.630 7.610 7.630 7.590 7.700 11,829,978 90,284,519 7.6318 5.427 5.413 5.427 5.399 5.477 16,631,407 5.4286 0.66%
2017-05-16 0 7.580 7.580 7.590 7.530 7.690 15,256,758 115,824,849 7.5917 5.392 5.392 5.399 5.356 5.470 21,449,013 5.4000 -1.17%
2017-05-15 0 7.670 7.620 7.670 7.570 7.750 17,504,535 133,360,565 7.6186 5.456 5.420 5.456 5.385 5.513 24,609,094 5.4192 0.00%
2017-05-12 0 7.670 7.670 7.680 7.580 7.750 23,495,048 179,963,060 7.6596 5.456 5.456 5.463 5.392 5.513 33,030,974 5.4483 1.05%
2017-05-11 0 7.590 7.580 7.590 7.440 7.710 14,534,995 109,928,421 7.5630 5.399 5.392 5.399 5.292 5.484 20,434,308 5.3796 -0.26%
2017-05-10 0 7.610 7.600 7.610 7.450 7.750 34,391,844 261,442,567 7.6019 5.413 5.406 5.413 5.299 5.513 48,350,449 5.4072 1.47%
2017-05-09 0 7.500 7.490 7.500 7.310 7.520 32,853,744 244,749,477 7.4497 5.335 5.328 5.335 5.200 5.349 46,188,081 5.2990 1.90%
2017-05-08 0 7.360 7.360 7.370 7.250 7.390 30,408,614 223,040,501 7.3348 5.235 5.235 5.242 5.157 5.257 42,750,547 5.2173 1.94%
2017-05-05 0 7.220 7.210 7.220 7.150 7.460 61,643,922 449,900,165 7.2984 5.136 5.128 5.136 5.086 5.306 86,663,317 5.1914 0.42%
2017-05-04 0 7.190 7.190 7.200 7.160 7.550 44,499,919 322,701,730 7.2517 5.114 5.114 5.121 5.093 5.370 62,561,084 5.1582 -3.62%
2017-05-02 0 7.460 7.450 7.460 7.410 7.640 30,898,613 231,985,951 7.5080 5.306 5.299 5.306 5.271 5.434 43,439,421 5.3404 0.81%
2017-04-28 0 7.400 7.400 7.410 7.370 7.680 50,779,858 378,005,368 7.4440 5.264 5.264 5.271 5.242 5.463 71,389,860 5.2949 -2.12%
2017-04-27 0 7.560 7.560 7.570 7.550 7.920 52,557,782 404,248,623 7.6915 5.377 5.377 5.385 5.370 5.634 73,889,389 5.4710 -4.18%
2017-04-26 0 7.890 7.870 7.890 7.780 7.980 49,765,079 392,494,409 7.8869 5.612 5.598 5.612 5.534 5.676 69,963,213 5.6100 1.15%
2017-04-25 0 7.800 7.790 7.800 7.610 7.830 56,822,547 440,062,263 7.7445 5.548 5.541 5.548 5.413 5.570 79,885,093 5.5087 1.17%
2017-04-24 0 7.710 7.670 7.710 7.590 7.790 40,544,043 309,489,492 7.6334 5.484 5.456 5.484 5.399 5.541 56,999,639 5.4297 0.13%
2017-04-21 0 7.700 7.690 7.700 7.570 7.790 42,019,099 322,404,533 7.6728 5.477 5.470 5.477 5.385 5.541 59,073,375 5.4577 -0.52%
2017-04-20 0 7.740 7.740 7.750 7.580 7.880 39,655,356 305,030,335 7.6920 5.505 5.505 5.513 5.392 5.605 55,750,260 5.4714 0.65%
2017-04-19 0 7.690 7.690 7.700 7.660 8.000 70,702,320 554,053,136 7.8364 5.470 5.470 5.477 5.449 5.690 99,398,244 5.5741 0.39%
2017-04-18 0 7.660 7.630 7.660 7.500 7.820 50,541,264 386,329,084 7.6438 5.449 5.427 5.449 5.335 5.562 71,054,428 5.4371 -1.03%
2017-04-13 0 7.740 7.730 7.740 7.470 7.830 43,754,941 338,645,449 7.7396 5.505 5.498 5.505 5.313 5.570 61,513,742 5.5052 2.65%
2017-04-12 0 7.540 7.540 7.550 7.470 7.900 51,349,744 392,401,653 7.6417 5.363 5.363 5.370 5.313 5.619 72,191,045 5.4356 -0.79%
2017-04-11 0 7.600 7.600 7.610 7.180 7.620 55,258,032 410,801,533 7.4342 5.406 5.406 5.413 5.107 5.420 77,685,589 5.2880 5.41%
2017-04-10 0 7.210 7.200 7.210 7.130 7.450 29,969,509 216,705,502 7.2309 5.128 5.121 5.128 5.072 5.299 42,133,222 5.1433 -2.57%
2017-04-07 0 7.400 7.390 7.400 7.200 7.550 59,768,102 444,042,883 7.4294 5.264 5.257 5.264 5.121 5.370 84,026,159 5.2846 2.21%
2017-04-06 0 7.240 7.230 7.240 7.020 7.330 34,440,429 249,179,461 7.2351 5.150 5.143 5.150 4.993 5.214 48,418,753 5.1463 2.40%
2017-04-05 0 7.070 7.020 7.070 6.920 7.130 38,184,661 267,870,483 7.0151 5.029 4.993 5.029 4.922 5.072 53,682,655 4.9899 1.29%
2017-04-03 0 6.980 6.980 6.990 6.900 7.080 28,254,370 196,931,259 6.9699 4.965 4.965 4.972 4.908 5.036 39,721,961 4.9577 -0.14%
2017-03-31 0 6.990 6.980 7.000 6.820 7.070 28,292,682 197,006,778 6.9632 4.972 4.965 4.979 4.851 5.029 39,775,822 4.9529 -0.29%
2017-03-30 0 7.010 7.010 7.020 6.930 7.180 37,770,280 265,311,862 7.0244 4.986 4.986 4.993 4.929 5.107 53,100,089 4.9964 -1.82%
2017-03-29 0 7.140 7.120 7.140 6.990 7.250 34,480,746 245,273,567 7.1133 5.079 5.064 5.079 4.972 5.157 48,475,433 5.0597 -0.56%
2017-03-28 0 7.180 7.170 7.180 6.900 7.400 68,409,606 491,181,784 7.1800 5.107 5.100 5.107 4.908 5.264 96,174,987 5.1072 4.51%
2017-03-27 0 6.870 6.870 6.880 6.740 7.230 52,699,199 364,825,767 6.9228 4.887 4.887 4.894 4.794 5.143 74,088,203 4.9242 -3.65%
2017-03-24 0 7.130 7.120 7.130 6.930 7.140 40,347,848 285,081,270 7.0656 5.072 5.064 5.072 4.929 5.079 56,723,814 5.0258 1.86%
2017-03-23 0 7.000 6.990 7.000 6.680 7.270 99,135,330 699,753,987 7.0586 4.979 4.972 4.979 4.752 5.171 139,371,349 5.0208 6.06%
2017-03-22 0 6.600 6.590 6.600 6.480 6.800 45,396,453 299,584,329 6.5993 4.695 4.687 4.695 4.609 4.837 63,821,494 4.6941 -1.93%
2017-03-21 0 6.730 6.720 6.730 6.360 6.730 54,209,962 360,761,449 6.6549 4.787 4.780 4.787 4.524 4.787 76,212,139 4.7336 5.82%
2017-03-20 0 6.360 6.360 6.380 6.200 6.500 55,739,366 353,126,131 6.3353 4.524 4.524 4.538 4.410 4.623 78,362,282 4.5063 -2.60%
2017-03-17 0 6.530 6.530 6.540 6.450 6.830 69,979,067 459,438,220 6.5654 4.645 4.645 4.652 4.588 4.858 98,381,445 4.6700 -4.11%
2017-03-16 0 6.810 6.790 6.810 6.690 6.900 21,917,196 148,741,642 6.7865 4.844 4.830 4.844 4.759 4.908 30,812,720 4.8273 0.74%
2017-03-15 0 6.760 6.760 6.770 6.600 6.830 17,296,981 116,974,782 6.7627 4.808 4.808 4.816 4.695 4.858 24,317,300 4.8104 0.75%
2017-03-14 0 6.710 6.710 6.720 6.600 6.970 37,804,762 256,144,028 6.7754 4.773 4.773 4.780 4.695 4.958 53,148,567 4.8194 -0.59%
2017-03-13 0 6.750 6.720 6.750 6.320 6.770 46,227,413 307,494,062 6.6518 4.801 4.780 4.801 4.495 4.816 64,989,716 4.7314 5.14%
2017-03-10 0 6.420 6.410 6.420 6.080 6.450 36,924,093 233,729,613 6.3300 4.567 4.559 4.567 4.325 4.588 51,910,461 4.5026 4.22%
2017-03-09 0 6.160 6.160 6.170 6.160 6.480 61,903,609 390,508,508 6.3083 4.382 4.382 4.389 4.382 4.609 87,028,404 4.4871 -3.45%
2017-03-08 0 6.380 6.380 6.390 6.040 6.460 54,724,879 345,302,207 6.3098 4.538 4.538 4.545 4.296 4.595 76,936,045 4.4882 5.28%
2017-03-07 0 6.060 6.060 6.070 5.720 6.130 43,449,453 262,786,422 6.0481 4.310 4.310 4.318 4.069 4.360 61,084,266 4.3020 5.39%
2017-03-06 0 5.750 5.740 5.750 5.570 5.800 23,607,068 135,598,997 5.7440 4.090 4.083 4.090 3.962 4.126 33,188,460 4.0857 2.68%
2017-03-03 0 5.600 5.580 5.600 5.500 5.660 16,656,047 92,836,477 5.5737 3.983 3.969 3.983 3.912 4.026 23,416,231 3.9646 -0.36%
2017-03-02 0 5.620 5.610 5.620 5.570 5.730 12,981,668 73,398,860 5.6540 3.998 3.990 3.998 3.962 4.076 18,250,533 4.0217 -0.71%
2017-03-01 0 5.660 5.660 5.670 5.640 5.840 22,994,202 131,362,833 5.7129 4.026 4.026 4.033 4.012 4.154 32,326,850 4.0636 1.80%
2017-02-28 0 5.560 5.550 5.560 5.510 5.670 23,304,238 130,033,134 5.5798 3.955 3.948 3.955 3.919 4.033 32,762,720 3.9689 0.72%
2017-02-27 0 5.520 5.510 5.520 5.490 5.710 21,546,982 119,633,599 5.5522 3.926 3.919 3.926 3.905 4.062 30,292,248 3.9493 -3.50%
2017-02-24 0 5.720 5.710 5.720 5.610 5.800 17,029,788 96,931,454 5.6919 4.069 4.062 4.069 3.990 4.126 23,941,662 4.0487 -0.87%
2017-02-23 0 5.770 5.760 5.770 5.550 5.800 35,138,218 202,104,889 5.7517 4.104 4.097 4.104 3.948 4.126 49,399,753 4.0912 2.67%
2017-02-22 0 5.620 5.620 5.630 5.330 5.720 52,203,441 294,938,418 5.6498 3.998 3.998 4.005 3.791 4.069 73,391,232 4.0187 4.85%
2017-02-21 0 5.360 5.360 5.370 5.330 5.450 17,779,066 96,073,450 5.4037 3.813 3.813 3.820 3.791 3.877 24,995,049 3.8437 0.37%
2017-02-20 0 5.340 5.330 5.340 5.300 5.410 10,856,707 58,019,321 5.3441 3.798 3.791 3.798 3.770 3.848 15,263,115 3.8013 0.00%
2017-02-17 0 5.340 5.330 5.340 5.290 5.450 20,194,650 108,167,683 5.3563 3.798 3.791 3.798 3.763 3.877 28,391,045 3.8099 -1.11%
2017-02-16 0 5.400 5.390 5.400 5.270 5.410 38,817,291 209,060,469 5.3858 3.841 3.834 3.841 3.749 3.848 54,572,050 3.8309 2.27%
2017-02-15 0 5.280 5.280 5.290 5.220 5.400 20,810,566 110,753,037 5.3220 3.756 3.756 3.763 3.713 3.841 29,256,943 3.7855 1.15%
2017-02-14 0 5.220 5.220 5.230 5.090 5.320 21,010,871 109,549,274 5.2139 3.713 3.713 3.720 3.621 3.784 29,538,545 3.7087 0.19%
2017-02-13 0 5.210 5.200 5.210 5.190 5.290 25,688,577 134,418,908 5.2326 3.706 3.699 3.706 3.692 3.763 36,114,790 3.7220 -1.14%
2017-02-10 0 5.270 5.260 5.270 5.220 5.390 42,352,862 224,328,046 5.2966 3.749 3.741 3.749 3.713 3.834 59,542,602 3.7675 -0.38%
2017-02-09 0 5.290 5.280 5.290 5.160 5.290 53,849,490 282,445,816 5.2451 3.763 3.756 3.763 3.670 3.763 75,705,362 3.7309 2.52%
2017-02-08 0 5.160 5.150 5.160 4.780 5.190 92,860,479 473,621,309 5.1004 3.670 3.663 3.670 3.400 3.692 130,549,727 3.6279 9.09%
2017-02-07 0 4.730 4.720 4.730 4.460 4.810 50,209,459 234,129,751 4.6631 3.364 3.357 3.364 3.172 3.421 70,587,953 3.3169 5.58%
2017-02-06 0 4.480 4.470 4.480 4.400 4.490 10,356,593 46,295,108 4.4701 3.187 3.180 3.187 3.130 3.194 14,560,020 3.1796 1.82%
2017-02-03 0 4.400 4.400 4.410 4.370 4.450 13,410,439 58,895,360 4.3918 3.130 3.130 3.137 3.108 3.165 18,853,329 3.1239 -0.90%
2017-02-02 0 4.440 4.430 4.440 4.350 4.450 7,039,674 31,151,012 4.4251 3.158 3.151 3.158 3.094 3.165 9,896,864 3.1476 0.00%
2017-02-01 0 4.440 4.430 4.440 4.310 4.470 18,809,320 82,679,967 4.3957 3.158 3.151 3.158 3.066 3.180 26,443,452 3.1267 -0.45%
2017-01-27 0 4.460 4.460 4.470 4.440 4.490 2,819,951 12,598,092 4.4675 3.172 3.172 3.180 3.158 3.194 3,964,483 3.1777 -0.67%
2017-01-26 0 4.490 4.480 4.490 4.440 4.500 11,850,145 53,082,548 4.4795 3.194 3.187 3.194 3.158 3.201 16,659,759 3.1863 1.13%
2017-01-25 0 4.440 4.440 4.450 4.400 4.470 10,920,045 48,332,341 4.4260 3.158 3.158 3.165 3.130 3.180 15,352,160 3.1482 -0.67%
2017-01-24 0 4.470 4.460 4.470 4.400 4.470 11,654,167 51,795,383 4.4444 3.180 3.172 3.180 3.130 3.180 16,384,239 3.1613 0.68%
2017-01-23 0 4.440 4.430 4.440 4.420 4.450 11,495,213 51,051,623 4.4411 3.158 3.151 3.158 3.144 3.165 16,160,771 3.1590 0.00%
2017-01-20 0 4.440 4.430 4.440 4.340 4.450 20,030,090 88,431,651 4.4149 3.158 3.151 3.158 3.087 3.165 28,159,695 3.1404 0.91%
2017-01-19 0 4.400 4.380 4.400 4.350 4.400 10,554,792 46,199,400 4.3771 3.130 3.116 3.130 3.094 3.130 14,838,661 3.1134 1.15%
2017-01-18 0 4.350 4.340 4.350 4.280 4.350 10,792,116 46,731,156 4.3301 3.094 3.087 3.094 3.044 3.094 15,172,308 3.0800 1.87%
2017-01-17 0 4.270 4.270 4.280 4.220 4.270 17,466,819 74,113,331 4.2431 3.037 3.037 3.044 3.002 3.037 24,556,070 3.0181 0.00%
2017-01-16 0 4.270 4.260 4.270 4.230 4.350 17,374,332 73,941,249 4.2558 3.037 3.030 3.037 3.009 3.094 24,426,046 3.0271 -1.16%
2017-01-13 0 4.320 4.320 4.330 4.280 4.350 14,090,567 60,901,291 4.3221 3.073 3.073 3.080 3.044 3.094 19,809,500 3.0743 0.23%
2017-01-12 0 4.310 4.300 4.310 4.260 4.370 21,498,901 92,872,115 4.3199 3.066 3.059 3.066 3.030 3.108 30,224,652 3.0727 0.70%
2017-01-11 0 4.280 4.270 4.280 4.250 4.300 19,805,421 84,560,938 4.2696 3.044 3.037 3.044 3.023 3.059 27,843,840 3.0370 -0.47%
2017-01-10 0 4.300 4.290 4.300 4.200 4.300 17,272,982 73,877,056 4.2770 3.059 3.051 3.059 2.987 3.059 24,283,561 3.0423 1.42%
2017-01-09 0 4.240 4.230 4.240 4.150 4.270 27,196,061 114,999,965 4.2286 3.016 3.009 3.016 2.952 3.037 38,234,116 3.0078 0.95%
2017-01-06 0 4.200 4.190 4.200 4.120 4.200 54,295,506 225,855,267 4.1597 2.987 2.980 2.987 2.931 2.987 76,332,403 2.9588 -0.24%
2017-01-05 0 4.210 4.210 4.220 3.920 4.220 92,352,425 379,876,278 4.1133 2.995 2.995 3.002 2.788 3.002 129,835,469 2.9258 0.00%
2017-01-04 0 4.210 4.200 4.210 4.200 4.350 19,557,652 82,879,711 4.2377 2.995 2.987 2.995 2.987 3.094 27,495,509 3.0143 -2.32%
2017-01-03 0 4.310 4.300 4.310 4.290 4.440 6,696,364 29,048,521 4.3380 3.066 3.059 3.066 3.051 3.158 9,414,215 3.0856 -0.69%
2016-12-30 0 4.340 4.330 4.340 4.280 4.340 7,057,758 30,447,975 4.3141 3.087 3.080 3.087 3.044 3.087 9,922,288 3.0686 0.46%
2016-12-29 0 4.320 4.320 4.330 4.240 4.340 9,023,168 38,831,147 4.3035 3.073 3.073 3.080 3.016 3.087 12,685,398 3.0611 1.17%
2016-12-28 0 4.270 4.260 4.270 4.230 4.270 10,449,810 44,511,630 4.2596 3.037 3.030 3.037 3.009 3.037 14,691,070 3.0298 -0.23%
2016-12-23 0 4.280 4.270 4.280 4.240 4.310 14,277,507 60,806,609 4.2589 3.044 3.037 3.044 3.016 3.066 20,072,313 3.0294 0.00%
2016-12-22 0 4.280 4.280 4.290 4.210 4.350 26,573,388 113,328,360 4.2647 3.044 3.044 3.051 2.995 3.094 37,358,719 3.0335 -1.38%
2016-12-21 0 4.340 4.340 4.350 4.250 4.380 12,354,530 53,607,983 4.3391 3.087 3.087 3.094 3.023 3.116 17,368,858 3.0864 1.17%
2016-12-20 0 4.290 4.290 4.300 4.250 4.320 15,328,095 65,547,256 4.2763 3.051 3.051 3.059 3.023 3.073 21,549,303 3.0417 0.23%
2016-12-19 0 4.280 4.280 4.290 4.200 4.320 26,167,851 111,224,310 4.2504 3.044 3.044 3.051 2.987 3.073 36,788,587 3.0233 -0.70%
2016-12-16 0 4.310 4.310 4.320 4.280 4.370 30,707,545 132,267,165 4.3073 3.066 3.066 3.073 3.044 3.108 43,170,805 3.0638 -0.69%
2016-12-15 0 4.340 4.330 4.340 4.290 4.400 24,913,942 107,500,261 4.3149 3.087 3.080 3.087 3.051 3.130 35,025,754 3.0692 -1.59%
2016-12-14 0 4.410 4.410 4.420 4.380 4.470 10,535,931 46,480,251 4.4116 3.137 3.137 3.144 3.116 3.180 14,812,145 3.1380 -1.12%
2016-12-13 0 4.460 4.450 4.460 4.420 4.470 14,940,671 66,452,882 4.4478 3.172 3.165 3.172 3.144 3.180 21,004,636 3.1637 -0.89%
2016-12-12 0 4.500 4.490 4.500 4.420 4.550 17,664,521 79,150,269 4.4807 3.201 3.194 3.201 3.144 3.236 24,834,014 3.1872 0.22%
2016-12-09 0 4.490 4.480 4.490 4.470 4.540 12,924,569 58,296,227 4.5105 3.194 3.187 3.194 3.180 3.229 18,170,259 3.2083 -0.44%
2016-12-08 0 4.510 4.500 4.510 4.450 4.510 26,099,845 117,288,743 4.4938 3.208 3.201 3.208 3.165 3.208 36,692,979 3.1965 1.12%
2016-12-07 0 4.460 4.460 4.470 4.410 4.470 11,142,180 49,475,901 4.4404 3.172 3.172 3.180 3.137 3.180 15,664,452 3.1585 1.13%
2016-12-06 0 4.410 4.400 4.410 4.370 4.420 17,517,623 77,178,706 4.4058 3.137 3.130 3.137 3.108 3.144 24,627,494 3.1338 0.92%
2016-12-05 0 4.370 4.360 4.370 4.290 4.430 11,214,214 48,773,631 4.3493 3.108 3.101 3.108 3.051 3.151 15,765,723 3.0937 -1.35%
2016-12-02 0 4.430 4.430 4.440 4.380 4.480 20,575,660 91,142,624 4.4296 3.151 3.151 3.158 3.116 3.187 28,926,695 3.1508 0.00%
2016-12-01 0 4.430 4.420 4.430 4.250 4.470 22,193,892 97,566,246 4.3961 3.151 3.144 3.151 3.023 3.180 31,201,719 3.1270 2.07%
2016-11-30 0 4.340 4.340 4.350 4.260 4.350 31,788,068 137,599,789 4.3287 3.087 3.087 3.094 3.030 3.094 44,689,879 3.0790 1.64%
2016-11-29 0 4.270 4.270 4.280 4.230 4.300 19,565,092 83,639,894 4.2750 3.037 3.037 3.044 3.009 3.059 27,505,969 3.0408 0.00%
2016-11-28 0 4.270 4.270 4.280 4.200 4.280 19,617,823 83,421,805 4.2523 3.037 3.037 3.044 2.987 3.044 27,580,101 3.0247 2.15%
2016-11-25 0 4.180 4.180 4.190 4.120 4.190 19,771,533 82,168,868 4.1559 2.973 2.973 2.980 2.931 2.980 27,796,198 2.9561 1.46%
2016-11-24 0 4.120 4.120 4.130 4.110 4.160 17,960,766 74,168,053 4.1294 2.931 2.931 2.938 2.923 2.959 25,250,495 2.9373 -0.48%
2016-11-23 0 4.140 4.140 4.150 4.050 4.150 17,204,889 70,758,007 4.1127 2.945 2.945 2.952 2.881 2.952 24,187,831 2.9254 0.98%
2016-11-22 0 4.100 4.090 4.100 4.090 4.150 32,161,339 132,243,838 4.1119 2.916 2.909 2.916 2.909 2.952 45,214,650 2.9248 -1.20%
2016-11-21 0 4.150 4.140 4.150 4.120 4.200 24,299,836 100,836,150 4.1497 2.952 2.945 2.952 2.931 2.987 34,162,401 2.9517 -1.43%
2016-11-18 0 4.210 4.200 4.210 4.140 4.210 10,733,734 45,097,789 4.2015 2.995 2.987 2.995 2.945 2.995 15,090,231 2.9885 0.00%
2016-11-17 0 4.210 4.210 4.220 4.180 4.230 11,092,843 46,719,331 4.2117 2.995 2.995 3.002 2.973 3.009 15,595,091 2.9958 0.00%
2016-11-16 0 4.210 4.210 4.220 4.190 4.220 27,866,056 117,312,919 4.2099 2.995 2.995 3.002 2.980 3.002 39,176,042 2.9945 0.24%
2016-11-15 0 4.200 4.190 4.200 4.130 4.200 21,681,194 90,675,388 4.1822 2.987 2.980 2.987 2.938 2.987 30,480,932 2.9748 0.48%
2016-11-14 0 4.180 4.180 4.190 4.100 4.180 21,087,901 87,454,281 4.1471 2.973 2.973 2.980 2.916 2.973 29,646,839 2.9499 -0.48%
2016-11-11 0 4.200 4.190 4.200 4.140 4.200 13,680,964 57,184,296 4.1798 2.987 2.980 2.987 2.945 2.987 19,233,652 2.9731 -0.24%
2016-11-10 0 4.210 4.210 4.220 4.160 4.230 19,183,361 80,762,810 4.2100 2.995 2.995 3.002 2.959 3.009 26,969,305 2.9946 1.45%
2016-11-09 0 4.150 4.140 4.150 4.110 4.200 22,768,208 94,329,020 4.1430 2.952 2.945 2.952 2.923 2.987 32,009,132 2.9469 -1.43%
2016-11-08 0 4.210 4.210 4.220 4.180 4.210 11,094,498 46,543,302 4.1952 2.995 2.995 3.002 2.973 2.995 15,597,418 2.9840 0.72%
2016-11-07 0 4.180 4.180 4.190 4.110 4.190 12,308,453 51,330,848 4.1704 2.973 2.973 2.980 2.923 2.980 17,304,080 2.9664 0.48%
2016-11-04 0 4.160 4.150 4.160 4.090 4.170 8,361,990 34,603,831 4.1382 2.959 2.952 2.959 2.909 2.966 11,755,868 2.9435 0.97%
2016-11-03 0 4.120 4.120 4.130 4.080 4.150 23,352,097 96,289,791 4.1234 2.931 2.931 2.938 2.902 2.952 32,830,004 2.9330 0.00%
2016-11-02 0 4.120 4.120 4.130 4.090 4.140 24,392,456 100,228,926 4.1090 2.931 2.931 2.938 2.909 2.945 34,292,613 2.9228 -0.48%
2016-11-01 0 4.140 4.130 4.140 4.100 4.260 48,012,147 200,647,703 4.1791 2.945 2.938 2.945 2.916 3.030 67,498,819 2.9726 2.48%
2016-10-31 0 4.040 4.040 4.050 4.020 4.070 37,545,020 151,980,639 4.0480 2.874 2.874 2.881 2.859 2.895 52,783,403 2.8793 -1.46%
2016-10-28 0 4.100 4.090 4.100 4.040 4.120 37,129,724 151,812,786 4.0887 2.916 2.909 2.916 2.874 2.931 52,199,551 2.9083 -0.49%
2016-10-27 0 4.120 4.110 4.120 4.080 4.180 24,985,964 102,744,060 4.1121 2.931 2.923 2.931 2.902 2.973 35,127,008 2.9249 -0.48%
2016-10-26 0 4.140 4.140 4.150 4.120 4.200 12,115,712 50,180,964 4.1418 2.945 2.945 2.952 2.931 2.987 17,033,111 2.9461 -0.96%
2016-10-25 0 4.180 4.180 4.190 4.160 4.200 18,488,857 77,127,876 4.1716 2.973 2.973 2.980 2.959 2.987 25,992,922 2.9673 0.72%
2016-10-24 0 4.150 4.140 4.150 4.020 4.170 29,137,607 120,424,791 4.1330 2.952 2.945 2.952 2.859 2.966 40,963,677 2.9398 2.47%
2016-10-20 0 4.050 4.050 4.080 4.040 4.120 30,831,817 125,324,338 4.0648 2.881 2.881 2.902 2.874 2.931 43,345,515 2.8913 -2.17%
2016-10-19 0 4.140 4.130 4.140 4.080 4.160 27,192,502 112,283,416 4.1292 2.945 2.938 2.945 2.902 2.959 38,229,113 2.9371 0.49%
2016-10-18 0 4.120 4.120 4.130 4.070 4.130 25,679,244 105,472,732 4.1073 2.931 2.931 2.938 2.895 2.938 36,101,669 2.9215 1.73%
2016-10-17 0 4.050 4.050 4.080 4.040 4.110 30,230,655 123,232,201 4.0764 2.881 2.881 2.902 2.874 2.923 42,500,360 2.8996 -0.98%
2016-10-14 0 4.090 4.090 4.100 3.960 4.090 28,619,627 115,446,733 4.0338 2.909 2.909 2.916 2.817 2.909 40,235,464 2.8693 3.02%
2016-10-13 0 3.970 3.960 3.970 3.880 3.980 41,533,869 163,350,326 3.9329 2.824 2.817 2.824 2.760 2.831 58,391,205 2.7975 0.76%
2016-10-12 0 3.940 3.920 3.940 3.800 3.940 73,085,845 281,707,462 3.8545 2.803 2.788 2.803 2.703 2.803 102,749,169 2.7417 1.81%
2016-10-11 0 3.870 3.860 3.870 3.860 4.050 49,609,654 193,805,947 3.9066 2.753 2.746 2.753 2.746 2.881 69,744,706 2.7788 -3.25%
2016-10-07 0 4.000 3.990 4.000 3.920 4.050 33,521,528 133,111,871 3.9709 2.845 2.838 2.845 2.788 2.881 47,126,898 2.8245 -0.50%
2016-10-06 0 4.020 4.010 4.020 3.980 4.150 29,482,950 118,702,389 4.0261 2.859 2.852 2.859 2.831 2.952 41,449,184 2.8638 -2.19%
2016-10-05 0 4.110 4.100 4.110 4.080 4.240 35,040,259 144,379,293 4.1204 2.923 2.916 2.923 2.902 3.016 49,262,036 2.9308 -2.84%
2016-10-04 0 4.230 4.210 4.230 4.100 4.250 21,238,962 89,046,924 4.1926 3.009 2.995 3.009 2.916 3.023 29,859,212 2.9822 3.17%
2016-10-03 0 4.100 4.090 4.100 4.090 4.150 20,095,065 82,657,542 4.1133 2.916 2.909 2.916 2.909 2.952 28,251,041 2.9258 0.24%
2016-09-30 0 4.090 4.090 4.110 4.090 4.180 26,225,683 108,081,635 4.1212 2.909 2.909 2.923 2.909 2.973 36,869,891 2.9314 -2.15%
2016-09-29 0 4.180 4.180 4.190 4.120 4.250 16,120,708 67,265,325 4.1726 2.973 2.973 2.980 2.931 3.023 22,663,614 2.9680 -0.48%
2016-09-28 0 4.200 4.190 4.200 4.070 4.230 29,543,199 122,215,059 4.1368 2.987 2.980 2.987 2.895 3.009 41,533,886 2.9425 -0.24%
2016-09-27 0 4.210 4.210 4.220 4.180 4.230 12,263,844 51,628,814 4.2098 2.995 2.995 3.002 2.973 3.009 17,241,366 2.9945 -1.17%
2016-09-26 0 4.260 4.240 4.260 4.190 4.270 24,041,467 101,897,660 4.2384 3.030 3.016 3.030 2.980 3.037 33,799,168 3.0148 -0.93%
2016-09-23 0 4.300 4.290 4.300 4.140 4.300 39,943,782 168,703,795 4.2235 3.059 3.051 3.059 2.945 3.059 56,155,750 3.0042 0.94%
2016-09-22 0 4.260 4.250 4.260 4.220 4.340 20,436,812 86,941,846 4.2542 3.030 3.023 3.030 3.002 3.087 28,731,493 3.0260 -0.23%
2016-09-21 0 4.270 4.260 4.270 4.200 4.300 22,382,330 95,275,459 4.2567 3.037 3.030 3.037 2.987 3.059 31,466,638 3.0278 0.00%
2016-09-20 0 4.270 4.260 4.270 4.200 4.300 37,556,163 160,771,015 4.2808 3.037 3.030 3.037 2.987 3.059 52,799,069 3.0450 1.18%
2016-09-19 0 4.220 4.200 4.220 4.020 4.220 41,117,529 171,557,545 4.1724 3.002 2.987 3.002 2.859 3.002 57,805,885 2.9678 3.43%
2016-09-15 0 4.080 4.080 4.090 4.040 4.100 43,675,588 177,898,801 4.0732 2.902 2.902 2.909 2.874 2.916 61,402,183 2.8973 0.26%
2016-09-14 0 4.150 4.130 4.150 4.100 4.160 24,316,031 100,520,343 4.1339 2.895 2.881 2.895 2.860 2.902 34,861,396 2.8834 -0.24%
2016-09-13 0 4.160 4.160 4.170 4.050 4.200 86,770,053 359,420,247 4.1422 2.902 2.902 2.909 2.825 2.930 124,400,451 2.8892 0.24%
2016-09-12 0 4.150 4.150 4.160 4.030 4.150 38,282,620 156,696,871 4.0932 2.895 2.895 2.902 2.811 2.895 54,885,010 2.8550 -1.19%
2016-09-09 0 4.200 4.200 4.210 4.120 4.230 43,306,297 181,480,806 4.1906 2.930 2.930 2.937 2.874 2.950 62,087,353 2.9230 1.20%
2016-09-08 0 4.150 4.140 4.150 4.120 4.200 28,889,611 119,948,631 4.1520 2.895 2.888 2.895 2.874 2.930 41,418,445 2.8960 0.48%
2016-09-07 0 4.130 4.120 4.130 4.020 4.130 30,906,823 126,391,592 4.0894 2.881 2.874 2.881 2.804 2.881 44,310,480 2.8524 2.48%
2016-09-06 0 4.030 4.010 4.030 3.930 4.030 18,491,148 73,962,905 3.9999 2.811 2.797 2.811 2.741 2.811 26,510,381 2.7900 0.25%
2016-09-05 0 4.020 4.020 4.030 3.880 4.040 40,734,357 162,639,069 3.9927 2.804 2.804 2.811 2.706 2.818 58,400,015 2.7849 3.08%
2016-09-02 0 3.900 3.880 3.900 3.830 3.920 20,049,828 77,735,072 3.8771 2.720 2.706 2.720 2.671 2.734 28,745,028 2.7043 0.00%
2016-09-01 0 3.900 3.900 3.910 3.860 3.940 24,814,197 96,853,656 3.9032 2.720 2.720 2.727 2.692 2.748 35,575,607 2.7225 -1.02%
2016-08-31 0 3.940 3.900 3.940 3.840 3.940 42,751,213 166,836,047 3.9025 2.748 2.720 2.748 2.678 2.748 61,291,540 2.7220 1.29%
2016-08-30 0 3.890 3.880 3.890 3.840 3.890 18,562,203 71,930,541 3.8751 2.713 2.706 2.713 2.678 2.713 26,612,251 2.7029 1.04%
2016-08-29 0 3.850 3.840 3.850 3.690 3.850 33,994,404 128,519,056 3.7806 2.685 2.678 2.685 2.574 2.685 48,737,082 2.6370 4.62%
2016-08-26 0 3.680 3.680 3.690 3.660 3.810 32,988,520 122,488,756 3.7131 2.567 2.567 2.574 2.553 2.657 47,294,967 2.5899 -3.41%
2016-08-25 0 3.810 3.800 3.810 3.700 3.850 22,511,870 84,714,875 3.7631 2.657 2.651 2.657 2.581 2.685 32,274,808 2.6248 -1.55%
2016-08-24 0 3.870 3.850 3.870 3.790 3.870 26,898,616 103,265,271 3.8391 2.699 2.685 2.699 2.644 2.699 38,563,996 2.6778 0.26%
2016-08-23 0 3.860 3.820 3.860 3.790 3.900 46,702,047 179,278,041 3.8388 2.692 2.664 2.692 2.644 2.720 66,955,770 2.6776 0.78%
2016-08-22 0 3.830 3.820 3.830 3.720 3.830 53,648,217 202,938,034 3.7828 2.671 2.664 2.671 2.595 2.671 76,914,352 2.6385 2.41%
2016-08-19 0 3.740 3.730 3.740 3.600 3.830 71,700,383 267,328,293 3.7284 2.609 2.602 2.609 2.511 2.671 102,795,373 2.6006 4.47%
2016-08-18 0 3.580 3.570 3.580 3.410 3.680 80,941,632 287,426,280 3.5510 2.497 2.490 2.497 2.378 2.567 116,044,363 2.4769 5.29%
2016-08-17 0 3.400 3.380 3.400 3.330 3.420 23,738,763 80,148,954 3.3763 2.372 2.358 2.372 2.323 2.385 34,033,779 2.3550 0.29%
2016-08-16 0 3.390 3.390 3.400 3.380 3.490 14,533,791 49,528,831 3.4078 2.365 2.365 2.372 2.358 2.434 20,836,799 2.3770 -2.02%
2016-08-15 0 3.460 3.450 3.460 3.370 3.490 16,487,270 56,703,194 3.4392 2.413 2.406 2.413 2.351 2.434 23,637,462 2.3989 2.06%
2016-08-12 0 3.390 3.380 3.390 3.350 3.410 11,369,595 38,475,039 3.3840 2.365 2.358 2.365 2.337 2.378 16,300,356 2.3604 0.30%
2016-08-11 0 3.380 3.370 3.380 3.320 3.390 7,089,267 23,834,681 3.3621 2.358 2.351 2.358 2.316 2.365 10,163,737 2.3451 0.60%
2016-08-10 0 3.360 3.350 3.360 3.330 3.450 21,507,902 72,810,562 3.3853 2.344 2.337 2.344 2.323 2.406 30,835,439 2.3613 -0.88%
2016-08-09 0 3.390 3.380 3.390 3.350 3.400 19,281,517 65,134,172 3.3781 2.365 2.358 2.365 2.337 2.372 27,643,517 2.3562 0.59%
2016-08-08 0 3.370 3.350 3.370 3.320 3.390 18,708,575 62,835,941 3.3587 2.351 2.337 2.351 2.316 2.365 26,822,101 2.3427 1.20%
2016-08-05 0 3.330 3.320 3.330 3.220 3.350 19,455,143 64,581,105 3.3195 2.323 2.316 2.323 2.246 2.337 27,892,441 2.3154 2.78%
2016-08-04 0 3.240 3.210 3.240 3.190 3.240 14,724,603 47,399,670 3.2191 2.260 2.239 2.260 2.225 2.260 21,110,362 2.2453 2.53%
2016-08-03 0 3.160 3.160 3.180 3.150 3.230 15,996,798 50,897,682 3.1817 2.204 2.204 2.218 2.197 2.253 22,934,282 2.2193 -1.56%
2016-08-01 0 3.210 3.190 3.210 3.160 3.210 11,840,291 37,755,446 3.1887 2.239 2.225 2.239 2.204 2.239 16,975,183 2.2242 1.58%
2016-07-29 0 3.160 3.150 3.160 3.130 3.240 13,562,658 43,106,314 3.1783 2.204 2.197 2.204 2.183 2.260 19,444,505 2.2169 -2.17%
2016-07-28 0 3.230 3.210 3.230 3.190 3.230 11,130,542 35,750,239 3.2119 2.253 2.239 2.253 2.225 2.253 15,957,630 2.2403 -0.62%
2016-07-27 0 3.250 3.240 3.250 3.210 3.320 7,651,119 24,785,754 3.2395 2.267 2.260 2.267 2.239 2.316 10,969,253 2.2596 -1.52%
2016-07-26 0 3.300 3.290 3.300 3.270 3.320 6,276,822 20,639,283 3.2882 2.302 2.295 2.302 2.281 2.316 8,998,951 2.2935 0.61%
2016-07-25 0 3.280 3.270 3.280 3.220 3.350 6,487,966 21,310,137 3.2846 2.288 2.281 2.288 2.246 2.337 9,301,664 2.2910 -1.20%
2016-07-22 0 3.320 3.310 3.320 3.280 3.320 11,233,933 37,119,361 3.3042 2.316 2.309 2.316 2.288 2.316 16,105,860 2.3047 -0.30%
2016-07-21 0 3.330 3.320 3.330 3.240 3.350 22,405,344 74,202,842 3.3118 2.323 2.316 2.323 2.260 2.337 32,122,084 2.3100 2.78%
2016-07-20 0 3.240 3.240 3.250 3.230 3.250 9,833,742 31,893,555 3.2433 2.260 2.260 2.267 2.253 2.267 14,098,435 2.2622 0.00%
2016-07-19 0 3.240 3.230 3.250 3.210 3.250 9,055,294 29,268,951 3.2322 2.260 2.253 2.267 2.239 2.267 12,982,390 2.2545 0.31%
2016-07-18 0 3.230 3.230 3.240 3.220 3.250 20,350,430 65,878,919 3.2372 2.253 2.253 2.260 2.246 2.267 29,175,995 2.2580 0.31%
2016-07-15 0 3.220 3.220 3.250 3.150 3.250 38,980,678 124,810,945 3.2019 2.246 2.246 2.267 2.197 2.267 55,885,801 2.2333 -0.92%
2016-07-14 0 3.250 3.240 3.250 3.220 3.280 27,737,723 89,760,675 3.2361 2.267 2.260 2.267 2.246 2.288 39,767,006 2.2572 -0.61%
2016-07-13 0 3.270 3.260 3.270 3.240 3.280 12,031,190 39,228,996 3.2606 2.281 2.274 2.281 2.260 2.288 17,248,871 2.2743 0.00%
2016-07-12 0 3.270 3.260 3.280 3.200 3.280 26,180,954 84,900,260 3.2428 2.281 2.274 2.288 2.232 2.288 37,535,098 2.2619 0.00%
2016-07-11 0 3.270 3.260 3.270 3.230 3.290 14,655,337 47,936,145 3.2709 2.281 2.274 2.281 2.253 2.295 21,011,057 2.2815 1.24%
2016-07-08 0 3.230 3.230 3.240 3.210 3.250 7,695,246 24,862,141 3.2308 2.253 2.253 2.260 2.239 2.267 11,032,517 2.2535 -0.31%
2016-07-07 0 3.240 3.240 3.250 3.230 3.300 9,846,638 31,963,483 3.2461 2.260 2.260 2.267 2.253 2.302 14,116,924 2.2642 -1.22%
2016-07-06 0 3.280 3.280 3.290 3.230 3.290 15,391,661 50,208,360 3.2620 2.288 2.288 2.295 2.253 2.295 22,066,710 2.2753 0.00%
2016-07-05 0 3.280 3.260 3.280 3.200 3.300 19,950,623 64,977,342 3.2569 2.288 2.274 2.288 2.232 2.302 28,602,800 2.2717 0.00%
2016-07-04 0 3.280 3.280 3.300 3.200 3.300 18,507,633 60,665,262 3.2779 2.288 2.288 2.302 2.232 2.302 26,534,015 2.2863 0.61%
2016-06-30 0 3.260 3.250 3.260 3.170 3.270 16,132,014 52,351,871 3.2452 2.274 2.267 2.274 2.211 2.281 23,128,139 2.2636 2.84%
2016-06-29 0 3.170 3.170 3.200 3.150 3.200 7,786,096 24,745,595 3.1782 2.211 2.211 2.232 2.197 2.232 11,162,767 2.2168 -0.94%
2016-06-28 0 3.200 3.200 3.210 3.130 3.210 10,400,340 33,118,894 3.1844 2.232 2.232 2.239 2.183 2.239 14,910,755 2.2211 -0.31%
2016-06-27 0 3.210 3.200 3.210 3.090 3.220 13,511,640 42,819,355 3.1691 2.239 2.232 2.239 2.155 2.246 19,371,362 2.2104 1.90%
2016-06-24 0 3.150 3.120 3.140 3.020 3.150 19,493,556 60,177,612 3.0871 2.197 2.176 2.190 2.106 2.197 27,947,513 2.1532 0.96%
2016-06-23 0 3.120 3.120 3.150 3.110 3.240 8,639,117 27,152,207 3.1429 2.176 2.176 2.197 2.169 2.260 12,385,725 2.1922 -2.80%
2016-06-22 0 3.210 3.220 3.230 3.110 3.220 14,399,511 45,729,731 3.1758 2.239 2.246 2.253 2.169 2.246 20,644,285 2.2151 2.88%
2016-06-21 0 3.120 3.100 3.120 3.100 3.170 6,879,051 21,422,585 3.1142 2.176 2.162 2.176 2.162 2.211 9,862,355 2.1722 -0.95%
2016-06-20 0 3.150 3.130 3.140 3.070 3.150 22,656,895 70,485,439 3.1110 2.197 2.183 2.190 2.141 2.197 32,482,727 2.1699 1.94%
2016-06-17 0 3.090 3.070 3.090 3.040 3.090 17,403,995 53,359,602 3.0659 2.155 2.141 2.155 2.120 2.155 24,951,752 2.1385 1.64%
2016-06-16 0 3.040 3.030 3.050 3.030 3.070 14,774,989 45,049,126 3.0490 2.120 2.113 2.127 2.113 2.141 21,182,600 2.1267 -0.33%
2016-06-15 0 3.050 3.050 3.060 3.040 3.080 9,077,681 27,698,868 3.0513 2.127 2.127 2.134 2.120 2.148 13,014,486 2.1283 -0.33%
2016-06-14 0 3.060 3.050 3.060 3.040 3.070 15,108,958 46,089,616 3.0505 2.134 2.127 2.134 2.120 2.141 21,661,404 2.1277 0.00%
2016-06-13 0 3.060 3.050 3.060 3.010 3.060 13,279,205 40,412,868 3.0433 2.134 2.127 2.134 2.099 2.134 19,038,125 2.1227 0.00%
2016-06-10 0 3.060 3.060 3.070 3.050 3.090 5,657,378 17,340,511 3.0651 2.134 2.134 2.141 2.127 2.155 8,110,867 2.1379 -0.65%
2016-06-08 0 3.080 3.070 3.080 3.050 3.120 10,408,875 32,017,624 3.0760 2.148 2.141 2.148 2.127 2.176 14,922,991 2.1455 -0.65%
2016-06-07 0 3.100 3.090 3.110 3.080 3.130 12,171,363 37,773,004 3.1034 2.162 2.155 2.169 2.148 2.183 17,449,834 2.1647 0.32%
2016-06-06 0 3.090 3.080 3.090 3.070 3.110 9,750,060 30,052,006 3.0822 2.155 2.148 2.155 2.141 2.169 13,978,462 2.1499 0.32%
2016-06-03 0 3.080 3.060 3.080 3.060 3.130 13,258,593 40,973,315 3.0903 2.148 2.134 2.148 2.134 2.183 19,008,574 2.1555 -0.32%
2016-06-02 0 3.090 3.080 3.090 3.070 3.100 14,006,193 43,260,678 3.0887 2.155 2.148 2.155 2.141 2.162 20,080,393 2.1544 -0.32%
2016-06-01 0 3.100 3.090 3.100 3.030 3.110 22,368,777 69,111,604 3.0896 2.162 2.155 2.162 2.113 2.169 32,069,658 2.1550 -0.32%
2016-05-31 0 3.110 3.100 3.130 3.100 3.150 37,771,474 117,783,553 3.1183 2.169 2.162 2.183 2.162 2.197 54,152,190 2.1750 -0.96%
2016-05-30 0 3.140 3.120 3.140 3.110 3.150 9,807,775 30,717,389 3.1319 2.190 2.176 2.190 2.169 2.197 14,061,206 2.1845 0.64%
2016-05-27 0 3.120 3.110 3.120 3.070 3.140 20,659,335 64,395,000 3.1170 2.176 2.169 2.176 2.141 2.190 29,618,866 2.1741 1.63%
2016-05-26 0 3.070 3.060 3.070 3.010 3.080 21,560,762 65,840,784 3.0537 2.141 2.134 2.141 2.099 2.148 30,911,224 2.1300 1.99%
2016-05-25 0 3.010 3.010 3.020 2.980 3.030 25,048,171 75,561,086 3.0166 2.099 2.099 2.106 2.079 2.113 35,911,051 2.1041 0.00%
2016-05-24 0 3.010 3.000 3.010 2.990 3.010 12,997,540 38,973,838 2.9986 2.099 2.093 2.099 2.086 2.099 18,634,307 2.0915 0.33%
2016-05-23 0 3.000 2.980 2.990 2.960 3.030 9,528,387 28,611,683 3.0028 2.093 2.079 2.086 2.065 2.113 13,660,654 2.0945 0.33%
2016-05-20 0 2.990 2.990 3.000 2.950 3.000 18,783,945 56,107,355 2.9870 2.086 2.086 2.093 2.058 2.093 26,930,158 2.0834 0.67%
2016-05-19 0 2.970 2.960 2.970 2.960 3.000 15,991,556 47,662,650 2.9805 2.072 2.065 2.072 2.065 2.093 22,926,767 2.0789 1.25%
2016-05-18 0 3.010 3.000 3.010 2.970 3.020 12,522,479 37,616,909 3.0040 2.046 2.039 2.046 2.019 2.053 18,423,291 2.0418 0.00%
2016-05-17 0 3.010 3.000 3.010 2.970 3.020 11,696,330 35,170,285 3.0070 2.046 2.039 2.046 2.019 2.053 17,207,847 2.0439 0.33%
2016-05-16 0 3.000 3.000 3.010 2.990 3.010 8,285,369 24,867,632 3.0014 2.039 2.039 2.046 2.032 2.046 12,189,581 2.0401 -0.33%
2016-05-13 0 3.010 3.000 3.010 2.970 3.070 32,325,289 97,335,823 3.0111 2.046 2.039 2.046 2.019 2.087 47,557,534 2.0467 -1.95%
2016-05-12 0 3.070 3.060 3.070 3.010 3.080 14,101,413 43,157,232 3.0605 2.087 2.080 2.087 2.046 2.094 20,746,247 2.0802 0.33%
2016-05-11 0 3.060 3.060 3.070 3.050 3.090 12,567,616 38,468,338 3.0609 2.080 2.080 2.087 2.073 2.100 18,489,698 2.0805 0.00%
2016-05-10 0 3.060 3.050 3.060 3.040 3.080 7,482,445 22,874,436 3.0571 2.080 2.073 2.080 2.066 2.094 11,008,305 2.0779 -0.65%
2016-05-09 0 3.080 3.080 3.090 3.080 3.130 4,704,741 14,518,449 3.0859 2.094 2.094 2.100 2.094 2.127 6,921,698 2.0975 -0.96%
2016-05-06 0 3.110 3.100 3.110 3.080 3.140 7,442,058 23,100,998 3.1041 2.114 2.107 2.114 2.094 2.134 10,948,887 2.1099 -0.96%
2016-05-05 0 3.140 3.130 3.140 3.080 3.140 8,582,485 26,849,445 3.1284 2.134 2.127 2.134 2.094 2.134 12,626,703 2.1264 0.00%
2016-05-04 0 3.140 3.130 3.140 3.070 3.140 9,267,241 28,778,947 3.1054 2.134 2.127 2.134 2.087 2.134 13,634,128 2.1108 1.29%
2016-05-03 0 3.100 3.070 3.100 3.060 3.110 7,871,086 24,329,837 3.0910 2.107 2.087 2.107 2.080 2.114 11,580,080 2.1010 0.98%
2016-04-29 0 3.070 3.060 3.080 3.050 3.110 11,791,411 36,202,682 3.0703 2.087 2.080 2.094 2.073 2.114 17,347,731 2.0869 -0.97%
2016-04-28 0 3.100 3.100 3.110 3.070 3.130 13,525,453 41,915,442 3.0990 2.107 2.107 2.114 2.087 2.127 19,898,884 2.1064 0.32%
2016-04-27 0 3.090 3.080 3.090 3.080 3.120 7,634,265 23,562,325 3.0864 2.100 2.094 2.100 2.094 2.121 11,231,665 2.0978 -0.64%
2016-04-26 0 3.110 3.090 3.120 3.080 3.140 12,179,278 37,741,491 3.0988 2.114 2.100 2.121 2.094 2.134 17,918,368 2.1063 -0.64%
2016-04-25 0 3.130 3.120 3.130 3.110 3.170 5,627,859 17,636,195 3.1337 2.127 2.121 2.127 2.114 2.155 8,279,805 2.1300 -0.95%
2016-04-22 0 3.160 3.150 3.160 3.120 3.170 13,521,111 42,635,623 3.1533 2.148 2.141 2.148 2.121 2.155 19,892,496 2.1433 0.00%
2016-04-21 0 3.160 3.150 3.160 3.130 3.170 9,610,818 30,265,217 3.1491 2.148 2.141 2.148 2.127 2.155 14,139,605 2.1405 0.64%
2016-04-20 0 3.140 3.130 3.150 3.090 3.170 13,136,756 40,964,820 3.1183 2.134 2.127 2.141 2.100 2.155 19,327,027 2.1196 -0.32%
2016-04-19 0 3.150 3.140 3.150 3.130 3.180 8,980,238 28,246,281 3.1454 2.141 2.134 2.141 2.127 2.161 13,211,884 2.1379 0.00%
2016-04-18 0 3.150 3.140 3.150 3.080 3.160 3,964,024 12,360,242 3.1181 2.141 2.134 2.141 2.094 2.148 5,831,942 2.1194 0.64%
2016-04-15 0 3.130 3.120 3.140 3.050 3.160 6,720,534 20,884,787 3.1076 2.127 2.121 2.134 2.073 2.148 9,887,368 2.1123 0.00%
2016-04-14 0 3.130 3.120 3.130 3.120 3.160 7,901,253 24,799,844 3.1387 2.127 2.121 2.127 2.121 2.148 11,624,462 2.1334 -0.63%
2016-04-13 0 3.150 3.140 3.150 3.120 3.150 13,684,571 42,983,194 3.1410 2.141 2.134 2.141 2.121 2.141 20,132,982 2.1350 1.61%
2016-04-12 0 3.100 3.090 3.100 3.070 3.140 9,742,127 30,223,036 3.1023 2.107 2.100 2.107 2.087 2.134 14,332,789 2.1087 -0.64%
2016-04-11 0 3.120 3.110 3.120 3.050 3.140 13,904,390 43,228,619 3.1090 2.121 2.114 2.121 2.073 2.134 20,456,383 2.1132 0.65%
2016-04-08 0 3.100 3.080 3.090 3.000 3.110 14,995,181 45,864,309 3.0586 2.107 2.094 2.100 2.039 2.114 22,061,174 2.0790 1.97%
2016-04-07 0 3.040 3.040 3.050 3.000 3.050 12,620,472 38,236,875 3.0298 2.066 2.066 2.073 2.039 2.073 18,567,460 2.0593 1.33%
2016-04-06 0 3.000 2.990 3.020 2.990 3.020 10,594,004 31,788,901 3.0007 2.039 2.032 2.053 2.032 2.053 15,586,085 2.0396 0.33%
2016-04-05 0 2.990 2.990 3.000 2.990 3.040 17,300,806 51,931,650 3.0017 2.032 2.032 2.039 2.032 2.066 25,453,250 2.0403 -1.32%
2016-04-01 0 3.030 3.020 3.030 3.000 3.060 11,950,297 36,008,243 3.0132 2.060 2.053 2.060 2.039 2.080 17,581,487 2.0481 -1.62%
2016-03-31 0 3.080 3.060 3.080 3.030 3.100 17,617,348 53,918,119 3.0605 2.094 2.080 2.094 2.060 2.107 25,918,952 2.0803 0.33%
2016-03-30 0 3.070 3.060 3.070 3.020 3.080 11,205,890 34,154,003 3.0479 2.087 2.080 2.087 2.053 2.094 16,486,303 2.0717 0.66%
2016-03-29 0 3.050 3.040 3.060 2.980 3.070 13,832,318 41,861,310 3.0263 2.073 2.066 2.080 2.026 2.087 20,350,350 2.0570 1.67%
2016-03-24 0 3.000 3.010 3.020 2.990 3.050 10,743,720 32,269,108 3.0035 2.039 2.046 2.053 2.032 2.073 15,806,350 2.0415 -1.32%
2016-03-23 0 3.040 3.010 3.040 3.010 3.060 14,064,870 42,591,033 3.0282 2.066 2.046 2.066 2.046 2.080 20,692,484 2.0583 0.00%
2016-03-22 0 3.040 3.030 3.040 3.030 3.080 16,746,797 51,044,974 3.0480 2.066 2.060 2.066 2.060 2.094 24,638,182 2.0718 -0.33%
2016-03-21 0 3.050 3.040 3.060 3.020 3.100 22,268,517 68,011,461 3.0542 2.073 2.066 2.080 2.053 2.107 32,761,834 2.0759 -1.61%
2016-03-18 0 3.100 3.100 3.120 3.030 3.120 32,695,426 100,124,227 3.0623 2.107 2.107 2.121 2.060 2.121 48,102,086 2.0815 1.97%
2016-03-17 0 3.040 3.040 3.050 3.010 3.080 28,370,436 86,405,245 3.0456 2.066 2.066 2.073 2.046 2.094 41,739,085 2.0701 1.00%
2016-03-16 0 3.010 3.010 3.020 2.990 3.220 80,002,841 242,726,776 3.0340 2.046 2.046 2.053 2.032 2.189 117,701,588 2.0622 -5.94%
2016-03-15 0 3.200 3.200 3.210 3.200 3.480 35,760,734 117,436,919 3.2840 2.175 2.175 2.182 2.175 2.365 52,611,821 2.2321 -9.09%
2016-03-14 0 3.520 3.500 3.520 3.390 3.520 46,156,066 161,036,817 3.4890 2.393 2.379 2.393 2.304 2.393 67,905,617 2.3715 4.45%
2016-03-11 0 3.370 3.360 3.370 3.270 3.370 19,709,397 65,437,848 3.3201 2.291 2.284 2.291 2.223 2.291 28,996,812 2.2567 3.06%
2016-03-10 0 3.270 3.260 3.280 3.260 3.350 13,464,245 44,299,220 3.2901 2.223 2.216 2.229 2.216 2.277 19,808,834 2.2363 -0.91%
2016-03-09 0 3.300 3.290 3.300 3.230 3.300 19,782,606 64,670,589 3.2691 2.243 2.236 2.243 2.195 2.243 29,104,518 2.2220 0.00%
2016-03-08 0 3.300 3.280 3.300 3.200 3.300 24,934,508 80,870,767 3.2433 2.243 2.229 2.243 2.175 2.243 36,684,087 2.2045 0.30%
2016-03-07 0 3.290 3.280 3.290 3.170 3.290 44,708,388 144,742,441 3.2375 2.236 2.229 2.236 2.155 2.236 65,775,767 2.2005 4.78%
2016-03-04 0 3.140 3.120 3.140 3.110 3.170 21,876,476 68,641,081 3.1377 2.134 2.121 2.134 2.114 2.155 32,185,056 2.1327 -0.32%
2016-03-03 0 3.150 3.130 3.150 3.080 3.180 36,407,803 114,113,909 3.1343 2.141 2.127 2.141 2.094 2.161 53,563,800 2.1304 2.27%
2016-03-02 0 3.080 3.060 3.080 2.930 3.090 42,721,030 129,262,513 3.0257 2.094 2.080 2.094 1.992 2.100 62,851,931 2.0566 5.84%
2016-03-01 0 2.910 2.910 2.920 2.830 2.920 19,930,167 57,301,786 2.8751 1.978 1.978 1.985 1.924 1.985 29,321,612 1.9543 2.83%
2016-02-29 0 2.830 2.840 2.860 2.830 2.930 20,338,549 58,049,460 2.8542 1.924 1.930 1.944 1.924 1.992 29,922,431 1.9400 -2.08%
2016-02-26 0 2.890 2.870 2.880 2.870 2.940 17,057,601 49,418,953 2.8972 1.964 1.951 1.958 1.951 1.998 25,095,443 1.9692 1.40%
2016-02-25 0 2.850 2.840 2.850 2.830 2.950 18,015,045 51,684,361 2.8690 1.937 1.930 1.937 1.924 2.005 26,504,051 1.9501 -3.39%
2016-02-24 0 2.950 2.940 2.950 2.940 2.960 7,934,090 23,394,296 2.9486 2.005 1.998 2.005 1.998 2.012 11,672,773 2.0042 -1.01%
2016-02-23 0 2.980 2.960 2.980 2.910 3.000 18,128,824 53,523,119 2.9524 2.026 2.012 2.026 1.978 2.039 26,671,445 2.0068 -0.33%
2016-02-22 0 2.990 2.990 3.000 2.970 3.030 19,937,300 59,596,106 2.9892 2.032 2.032 2.039 2.019 2.060 29,332,107 2.0318 0.34%
2016-02-19 0 2.980 2.980 2.990 2.940 3.000 10,343,793 30,678,557 2.9659 2.026 2.026 2.032 1.998 2.039 15,217,970 2.0159 0.34%
2016-02-18 0 2.970 2.960 2.980 2.960 3.020 10,980,155 32,709,094 2.9789 2.019 2.012 2.026 2.012 2.053 16,154,197 2.0248 0.00%
2016-02-17 0 2.970 2.960 2.980 2.930 3.030 11,453,293 34,033,167 2.9715 2.019 2.012 2.026 1.992 2.060 16,850,286 2.0197 -0.67%
2016-02-16 0 2.990 2.990 3.000 2.960 3.030 13,485,102 40,450,235 2.9996 2.032 2.032 2.039 2.012 2.060 19,839,519 2.0389 1.01%
2016-02-15 0 2.960 2.960 2.970 2.920 2.990 10,266,192 30,405,427 2.9617 2.012 2.012 2.019 1.985 2.032 15,103,802 2.0131 1.37%
2016-02-12 0 2.920 2.920 2.930 2.900 2.930 15,530,866 45,398,519 2.9231 1.985 1.985 1.992 1.971 1.992 22,849,283 1.9869 -0.68%
2016-02-11 0 2.940 2.930 2.940 2.910 3.000 12,333,589 36,157,100 2.9316 1.998 1.992 1.998 1.978 2.039 18,145,393 1.9926 -2.00%
2016-02-05 0 3.000 3.000 3.010 2.980 3.030 11,227,244 33,649,985 2.9972 2.039 2.039 2.046 2.026 2.060 16,517,719 2.0372 0.33%
2016-02-04 0 2.990 2.980 3.000 2.960 3.000 9,899,925 29,572,357 2.9871 2.032 2.026 2.039 2.012 2.039 14,564,944 2.0304 0.67%
2016-02-03 0 2.970 2.970 2.990 2.920 3.030 18,485,415 55,051,993 2.9781 2.019 2.019 2.032 1.985 2.060 27,196,068 2.0243 -1.00%
2016-02-02 0 3.000 2.990 3.010 2.950 3.010 22,094,272 66,049,898 2.9895 2.039 2.032 2.046 2.005 2.046 32,505,482 2.0320 0.00%
2016-02-01 0 3.000 2.990 3.010 2.960 3.010 18,943,411 56,581,775 2.9869 2.039 2.032 2.046 2.012 2.046 27,869,880 2.0302 0.67%
2016-01-29 0 2.980 2.970 2.980 2.900 3.000 35,886,427 106,304,066 2.9622 2.026 2.019 2.026 1.971 2.039 52,796,743 2.0135 1.36%
2016-01-28 0 2.940 2.930 2.940 2.900 2.940 17,354,388 50,546,439 2.9126 1.998 1.992 1.998 1.971 1.998 25,532,081 1.9797 1.03%
2016-01-27 0 2.910 2.900 2.910 2.900 2.990 24,237,739 70,819,633 2.9219 1.978 1.971 1.978 1.971 2.032 35,658,988 1.9860 0.00%
2016-01-26 0 2.910 2.900 2.910 2.900 2.980 24,769,074 72,716,862 2.9358 1.978 1.971 1.978 1.971 2.026 36,440,698 1.9955 -2.68%
2016-01-25 0 2.990 2.980 3.000 2.940 3.020 20,079,462 59,775,943 2.9770 2.032 2.026 2.039 1.998 2.053 29,541,258 2.0235 0.00%
2016-01-22 0 2.990 2.980 2.990 2.850 3.030 62,071,902 184,035,766 2.9649 2.032 2.026 2.032 1.937 2.060 91,321,275 2.0153 4.18%
2016-01-21 0 2.870 2.860 2.870 2.810 2.980 35,006,547 101,235,116 2.8919 1.951 1.944 1.951 1.910 2.026 51,502,248 1.9656 -3.04%
2016-01-20 0 2.960 2.950 2.960 2.870 2.970 22,141,528 64,773,016 2.9254 2.012 2.005 2.012 1.951 2.019 32,575,006 1.9884 -1.33%
2016-01-19 0 3.000 3.000 3.010 2.930 3.020 19,267,702 57,343,218 2.9761 2.039 2.039 2.046 1.992 2.053 28,346,982 2.0229 2.39%
2016-01-18 0 2.930 2.920 2.930 2.850 2.940 19,573,791 57,052,859 2.9148 1.992 1.985 1.992 1.937 1.998 28,797,306 1.9812 -0.68%
2016-01-15 0 2.950 2.950 2.960 2.950 3.020 20,101,471 60,090,074 2.9893 2.005 2.005 2.012 2.005 2.053 29,573,638 2.0319 -2.32%
2016-01-14 0 3.020 3.010 3.030 2.950 3.030 16,824,042 50,462,355 2.9994 2.053 2.046 2.060 2.005 2.060 24,751,827 2.0387 1.34%
2016-01-13 0 2.980 2.980 2.990 2.980 3.040 12,604,572 37,833,723 3.0016 2.026 2.026 2.032 2.026 2.066 18,544,068 2.0402 -0.67%
2016-01-12 0 3.000 3.000 3.010 2.980 3.080 20,900,634 63,326,031 3.0299 2.039 2.039 2.046 2.026 2.094 30,749,381 2.0594 -0.33%
2016-01-11 0 3.010 2.990 3.010 2.930 3.030 31,921,503 95,557,749 2.9935 2.046 2.032 2.046 1.992 2.060 46,963,477 2.0347 -1.31%
2016-01-08 0 3.050 3.030 3.050 2.930 3.110 34,204,491 103,910,189 3.0379 2.073 2.060 2.073 1.992 2.114 50,322,249 2.0649 2.69%
2016-01-07 0 2.970 2.960 2.980 2.900 3.090 33,301,263 99,467,073 2.9869 2.019 2.012 2.026 1.971 2.100 48,993,404 2.0302 -4.50%
2016-01-06 0 3.110 3.100 3.110 3.030 3.110 10,678,207 32,883,378 3.0795 2.114 2.107 2.114 2.060 2.114 15,709,966 2.0932 1.63%
2016-01-05 0 3.060 3.040 3.070 3.040 3.170 17,672,575 54,578,021 3.0883 2.080 2.066 2.087 2.066 2.155 26,000,203 2.0991 0.66%
2016-01-04 0 3.040 3.030 3.040 3.020 3.200 26,216,865 80,810,301 3.0824 2.066 2.060 2.066 2.053 2.175 38,570,713 2.0951 -4.40%
2015-12-31 0 3.180 3.160 3.180 3.100 3.180 8,571,764 26,973,106 3.1467 2.161 2.148 2.161 2.107 2.161 12,610,930 2.1389 1.92%
2015-12-30 0 3.120 3.120 3.130 3.100 3.140 11,388,833 35,518,931 3.1188 2.121 2.121 2.127 2.107 2.134 16,755,452 2.1198 -0.32%
2015-12-29 0 3.130 3.110 3.130 3.070 3.150 12,686,332 39,541,263 3.1168 2.127 2.114 2.127 2.087 2.141 18,664,355 2.1185 0.64%
2015-12-28 0 3.110 3.100 3.120 3.100 3.150 8,881,575 27,816,637 3.1319 2.114 2.107 2.121 2.107 2.141 13,066,729 2.1288 -0.32%
2015-12-24 0 3.120 3.110 3.130 3.070 3.140 9,403,659 29,189,249 3.1040 2.121 2.114 2.127 2.087 2.134 13,834,829 2.1098 0.00%
2015-12-23 0 3.120 3.100 3.120 3.090 3.120 7,287,605 22,649,729 3.1080 2.121 2.107 2.121 2.100 2.121 10,721,653 2.1125 0.65%
2015-12-22 0 3.100 3.090 3.110 3.080 3.150 12,143,953 37,676,563 3.1025 2.107 2.100 2.114 2.094 2.141 17,866,397 2.1088 0.00%
2015-12-21 0 3.100 3.100 3.110 3.050 3.120 11,088,700 34,318,872 3.0949 2.107 2.107 2.114 2.073 2.121 16,313,891 2.1037 0.65%
2015-12-18 0 3.080 3.060 3.080 3.020 3.090 17,416,761 53,450,246 3.0689 2.094 2.080 2.094 2.053 2.100 25,623,845 2.0860 -0.65%
2015-12-17 0 3.100 3.100 3.110 3.050 3.150 36,510,376 114,000,325 3.1224 2.107 2.107 2.114 2.073 2.141 53,714,708 2.1223 0.98%
2015-12-16 0 3.070 3.050 3.070 2.960 3.070 28,918,875 87,875,471 3.0387 2.087 2.073 2.087 2.012 2.087 42,545,958 2.0654 4.07%
2015-12-15 0 2.950 2.940 2.960 2.890 2.980 13,618,886 40,158,228 2.9487 2.005 1.998 2.012 1.964 2.026 20,036,345 2.0043 2.08%
2015-12-14 0 2.890 2.860 2.870 2.800 2.900 9,978,025 28,581,472 2.8644 1.964 1.944 1.951 1.903 1.971 14,679,846 1.9470 0.35%
2015-12-11 0 2.880 2.890 2.900 2.850 3.020 28,109,468 81,483,547 2.8988 1.958 1.964 1.971 1.937 2.053 41,355,144 1.9703 -4.64%
2015-12-10 0 3.020 3.010 3.020 3.000 3.080 11,731,300 35,609,310 3.0354 2.053 2.046 2.053 2.039 2.094 17,259,295 2.0632 -0.33%
2015-12-09 0 3.030 3.030 3.040 3.000 3.070 12,897,057 39,190,545 3.0387 2.060 2.060 2.066 2.039 2.087 18,974,377 2.0654 -0.33%
2015-12-08 0 3.040 3.030 3.060 3.000 3.070 16,479,894 49,991,663 3.0335 2.066 2.060 2.080 2.039 2.087 24,245,510 2.0619 -1.62%
2015-12-07 0 3.090 3.080 3.090 3.050 3.150 14,609,145 45,050,412 3.0837 2.100 2.094 2.100 2.073 2.141 21,493,231 2.0960 -0.32%
2015-12-04 0 3.100 3.100 3.110 3.030 3.130 11,839,522 36,623,507 3.0933 2.107 2.107 2.114 2.060 2.127 17,418,513 2.1026 -0.96%
2015-12-03 0 3.130 3.100 3.120 3.070 3.130 21,466,134 66,660,799 3.1054 2.127 2.107 2.121 2.087 2.127 31,581,354 2.1108 0.97%
2015-12-02 0 3.100 3.100 3.110 3.040 3.170 39,599,285 123,227,871 3.1119 2.107 2.107 2.114 2.066 2.155 58,259,165 2.1152 0.98%
2015-12-01 0 3.070 3.060 3.070 2.860 3.070 39,079,671 117,252,327 3.0003 2.087 2.080 2.087 1.944 2.087 57,494,700 2.0394 5.50%
2015-11-30 0 2.910 2.910 2.920 2.850 2.920 33,456,865 96,570,724 2.8864 1.978 1.978 1.985 1.937 1.985 49,222,329 1.9619 0.69%
2015-11-27 0 2.890 2.880 2.900 2.870 2.940 12,361,615 35,732,769 2.8906 1.964 1.958 1.971 1.951 1.998 18,186,626 1.9648 -1.03%
2015-11-26 0 2.920 2.920 2.930 2.900 2.990 6,413,085 18,790,751 2.9301 1.985 1.985 1.992 1.971 2.032 9,435,044 1.9916 -1.35%
2015-11-25 0 2.960 2.960 2.970 2.930 3.000 16,053,950 47,438,934 2.9550 2.012 2.012 2.019 1.992 2.039 23,618,854 2.0085 -2.31%
2015-11-24 0 3.030 3.020 3.030 2.980 3.030 8,101,126 24,347,804 3.0055 2.060 2.053 2.060 2.026 2.060 11,918,519 2.0429 0.33%
2015-11-23 0 3.020 3.000 3.020 2.990 3.040 11,935,821 36,022,917 3.0181 2.053 2.039 2.053 2.032 2.066 17,560,190 2.0514 0.00%
2015-11-20 0 3.020 3.020 3.030 2.960 3.030 14,956,622 44,789,987 2.9947 2.053 2.053 2.060 2.012 2.060 22,004,445 2.0355 0.33%
2015-11-19 0 3.010 2.990 3.010 2.960 3.040 18,684,601 56,160,677 3.0057 2.046 2.032 2.046 2.012 2.066 27,489,114 2.0430 2.38%
2015-11-18 0 2.940 2.940 2.960 2.880 3.020 19,459,167 57,909,408 2.9759 1.998 1.998 2.012 1.958 2.053 28,628,669 2.0228 1.03%
2015-11-17 0 2.910 2.900 2.910 2.900 2.970 11,411,020 33,344,411 2.9221 1.978 1.971 1.978 1.971 2.019 16,788,093 1.9862 0.69%
2015-11-16 0 2.890 2.880 2.890 2.830 2.900 8,780,552 25,190,054 2.8688 1.964 1.958 1.964 1.924 1.971 12,918,103 1.9500 -0.69%
2015-11-13 0 2.910 2.900 2.920 2.850 2.940 13,472,533 38,844,699 2.8833 1.978 1.971 1.985 1.937 1.998 19,821,028 1.9598 -1.02%
2015-11-12 0 2.940 2.940 2.950 2.910 2.990 11,163,435 32,866,904 2.9442 1.998 1.998 2.005 1.978 2.032 16,423,842 2.0012 1.03%
2015-11-11 0 2.910 2.910 2.920 2.910 2.950 8,529,645 24,930,538 2.9228 1.978 1.978 1.985 1.978 2.005 12,548,964 1.9867 -0.68%
2015-11-10 0 2.930 2.930 2.940 2.930 3.000 12,331,070 36,369,922 2.9495 1.992 1.992 1.998 1.992 2.039 18,141,687 2.0048 -2.66%
2015-11-09 0 3.010 3.000 3.010 3.000 3.070 9,464,918 28,582,159 3.0198 2.046 2.039 2.046 2.039 2.087 13,924,954 2.0526 -0.66%
2015-11-06 0 3.030 3.020 3.030 3.020 3.100 12,354,371 37,451,833 3.0315 2.060 2.053 2.060 2.053 2.107 18,175,968 2.0605 -1.30%
2015-11-05 0 3.070 3.050 3.060 2.990 3.070 19,935,746 60,551,680 3.0373 2.087 2.073 2.080 2.032 2.087 29,329,820 2.0645 1.66%
2015-11-04 0 3.020 3.000 3.020 2.970 3.030 17,449,243 52,350,191 3.0001 2.053 2.039 2.053 2.019 2.060 25,671,633 2.0392 1.68%
2015-11-03 0 2.970 2.970 2.980 2.930 2.990 11,952,252 35,330,653 2.9560 2.019 2.019 2.026 1.992 2.032 17,584,363 2.0092 1.02%
2015-11-02 0 2.940 2.920 2.940 2.920 3.030 20,959,020 61,685,585 2.9432 1.998 1.985 1.998 1.985 2.060 30,835,279 2.0005 -0.68%
2015-10-30 0 2.960 2.940 2.960 2.940 3.000 12,824,196 38,070,606 2.9687 2.012 1.998 2.012 1.998 2.039 18,867,183 2.0178 -0.34%
2015-10-29 0 2.970 2.960 2.970 2.960 3.030 10,205,749 30,561,286 2.9945 2.019 2.012 2.019 2.012 2.060 15,014,878 2.0354 -1.66%
2015-10-28 0 3.020 3.020 3.030 2.990 3.050 12,709,117 38,325,811 3.0156 2.053 2.053 2.060 2.032 2.073 18,697,877 2.0497 -0.98%
2015-10-27 0 3.050 3.050 3.060 2.990 3.090 14,401,486 43,665,808 3.0320 2.073 2.073 2.080 2.032 2.100 21,187,720 2.0609 -1.61%
2015-10-26 0 3.100 3.090 3.100 3.070 3.140 9,743,705 30,090,397 3.0882 2.107 2.100 2.107 2.087 2.134 14,335,110 2.0991 1.64%
2015-10-23 0 3.050 3.040 3.050 3.020 3.060 18,271,187 55,646,258 3.0456 2.073 2.066 2.073 2.053 2.080 26,880,892 2.0701 1.67%
2015-10-22 0 3.000 2.990 3.000 2.980 3.050 16,636,892 49,899,262 2.9993 2.039 2.032 2.039 2.026 2.073 24,476,488 2.0387 -1.32%
2015-10-20 0 3.040 3.030 3.040 3.000 3.060 13,351,708 40,416,349 3.0271 2.066 2.060 2.066 2.039 2.080 19,643,268 2.0575 -0.98%
2015-10-19 0 3.070 3.050 3.070 3.030 3.080 8,605,521 26,290,663 3.0551 2.087 2.073 2.087 2.060 2.094 12,660,594 2.0766 0.99%
2015-10-16 0 3.040 3.040 3.050 3.000 3.070 52,996,391 161,014,498 3.0382 2.066 2.066 2.073 2.039 2.087 77,969,223 2.0651 2.01%
2015-10-15 0 2.980 2.970 2.980 2.940 3.010 19,473,518 58,106,823 2.9839 2.026 2.019 2.026 1.998 2.046 28,649,782 2.0282 0.34%
2015-10-14 0 2.970 2.960 2.970 2.940 2.990 12,622,225 37,404,447 2.9634 2.019 2.012 2.019 1.998 2.032 18,570,040 2.0142 -0.67%
2015-10-13 0 2.990 2.980 2.990 2.980 3.050 21,693,508 65,021,800 2.9973 2.032 2.026 2.032 2.026 2.073 31,915,871 2.0373 -0.99%
2015-10-12 0 3.020 3.010 3.030 2.980 3.060 27,809,565 83,968,219 3.0194 2.053 2.046 2.060 2.026 2.080 40,913,921 2.0523 2.37%
2015-10-09 0 2.950 2.930 2.970 2.920 3.010 27,155,415 80,771,402 2.9744 2.005 1.992 2.019 1.985 2.046 39,951,524 2.0217 1.37%
2015-10-08 0 2.910 2.900 2.920 2.870 2.940 13,306,805 38,696,445 2.9080 1.978 1.971 1.985 1.951 1.998 19,577,206 1.9766 -0.34%
2015-10-07 0 2.920 2.910 2.920 2.840 2.920 19,385,583 56,104,042 2.8941 1.985 1.978 1.985 1.930 1.985 28,520,411 1.9672 2.82%
2015-10-06 0 2.840 2.830 2.840 2.800 2.900 14,405,090 40,793,039 2.8318 1.930 1.924 1.930 1.903 1.971 21,193,022 1.9248 -1.05%
2015-10-05 0 2.870 2.860 2.870 2.840 2.920 13,320,050 38,360,384 2.8799 1.951 1.944 1.951 1.930 1.985 19,596,692 1.9575 0.70%
2015-10-02 0 2.850 2.840 2.860 2.840 2.940 39,096,180 112,937,415 2.8887 1.937 1.930 1.944 1.930 1.998 57,518,988 1.9635 2.15%
2015-09-30 0 2.790 2.780 2.790 2.680 2.790 25,227,880 69,303,459 2.7471 1.896 1.890 1.896 1.822 1.896 37,115,701 1.8672 3.72%
2015-09-29 0 2.690 2.660 2.690 2.610 2.690 15,533,665 41,287,202 2.6579 1.828 1.808 1.828 1.774 1.828 22,853,401 1.8066 -0.37%
2015-09-25 0 2.700 2.700 2.710 2.660 2.720 16,201,649 43,506,969 2.6853 1.835 1.835 1.842 1.808 1.849 23,836,151 1.8253 -0.37%
2015-09-24 0 2.710 2.700 2.710 2.690 2.730 6,716,748 18,178,541 2.7064 1.842 1.835 1.842 1.828 1.856 9,881,798 1.8396 0.00%
2015-09-23 0 2.710 2.710 2.720 2.680 2.760 9,443,518 25,613,673 2.7123 1.842 1.842 1.849 1.822 1.876 13,893,470 1.8436 -2.17%
2015-09-22 0 2.770 2.760 2.780 2.740 2.820 12,311,867 34,384,875 2.7928 1.883 1.876 1.890 1.862 1.917 18,113,435 1.8983 1.84%
2015-09-21 0 2.720 2.710 2.730 2.640 2.730 9,384,178 25,432,200 2.7101 1.849 1.842 1.856 1.794 1.856 13,806,168 1.8421 1.12%
2015-09-18 0 2.690 2.680 2.700 2.660 2.740 19,857,490 53,438,895 2.6911 1.828 1.822 1.835 1.808 1.862 29,214,689 1.8292 0.70%
2015-09-17 0 2.750 2.750 2.760 2.730 2.780 13,564,442 37,310,296 2.7506 1.816 1.816 1.822 1.802 1.835 20,544,952 1.8160 0.73%
2015-09-16 0 2.730 2.730 2.740 2.690 2.760 16,381,638 44,721,591 2.7300 1.802 1.802 1.809 1.776 1.822 24,811,929 1.8024 0.74%
2015-09-15 0 2.710 2.700 2.720 2.700 2.760 10,990,795 29,955,939 2.7255 1.789 1.783 1.796 1.783 1.822 16,646,859 1.7995 -1.09%
2015-09-14 0 2.740 2.730 2.750 2.720 2.790 9,259,279 25,481,515 2.7520 1.809 1.802 1.816 1.796 1.842 14,024,273 1.8170 -0.36%
2015-09-11 0 2.750 2.750 2.760 2.720 2.780 9,993,596 27,528,622 2.7546 1.816 1.816 1.822 1.796 1.835 15,136,483 1.8187 1.10%
2015-09-10 0 2.720 2.700 2.730 2.640 2.730 21,173,019 57,046,285 2.6943 1.796 1.783 1.802 1.743 1.802 32,069,042 1.7789 -0.37%
2015-09-09 0 2.730 2.720 2.730 2.700 2.790 21,280,071 58,440,396 2.7463 1.802 1.796 1.802 1.783 1.842 32,231,185 1.8132 1.49%
2015-09-08 0 2.690 2.690 2.700 2.590 2.710 17,443,860 46,333,353 2.6561 1.776 1.776 1.783 1.710 1.789 26,420,790 1.7537 3.46%
2015-09-07 0 2.600 2.590 2.600 2.550 2.650 19,796,772 51,435,787 2.5982 1.717 1.710 1.717 1.684 1.750 29,984,553 1.7154 0.78%
2015-09-04 0 2.580 2.570 2.580 2.570 2.670 12,943,394 33,531,298 2.5906 1.703 1.697 1.703 1.697 1.763 19,604,301 1.7104 -2.27%
2015-09-02 0 2.640 2.620 2.630 2.520 2.680 25,668,900 66,956,951 2.6085 1.743 1.730 1.736 1.664 1.769 38,878,586 1.7222 -1.86%
2015-09-01 0 2.690 2.680 2.690 2.660 2.750 12,606,728 33,928,807 2.6913 1.776 1.769 1.776 1.756 1.816 19,094,381 1.7769 -1.10%
2015-08-31 0 2.720 2.710 2.760 2.690 2.800 22,867,656 62,552,093 2.7354 1.796 1.789 1.822 1.776 1.849 34,635,770 1.8060 -3.20%
2015-08-28 0 2.810 2.790 2.810 2.760 2.880 34,356,951 96,764,821 2.8165 1.855 1.842 1.855 1.822 1.901 52,037,667 1.8595 3.69%
2015-08-27 0 2.710 2.710 2.720 2.630 2.730 33,817,862 90,833,520 2.6860 1.789 1.789 1.796 1.736 1.802 51,221,153 1.7734 5.86%
2015-08-26 0 2.560 2.560 2.570 2.550 2.660 32,014,645 83,447,638 2.6065 1.690 1.690 1.697 1.684 1.756 48,489,967 1.7209 -2.29%
2015-08-25 0 2.620 2.600 2.620 2.520 2.730 30,743,494 80,583,103 2.6211 1.730 1.717 1.730 1.664 1.802 46,564,658 1.7306 -1.13%
2015-08-24 0 2.650 2.650 2.660 2.610 2.700 41,344,123 110,397,908 2.6702 1.750 1.750 1.756 1.723 1.783 62,620,565 1.7630 -5.02%
2015-08-21 0 2.790 2.790 2.800 2.750 2.870 45,213,967 126,415,602 2.7959 1.842 1.842 1.849 1.816 1.895 68,481,902 1.8460 -2.45%
2015-08-20 0 2.860 2.850 2.860 2.840 2.940 33,178,803 94,880,189 2.8597 1.888 1.882 1.888 1.875 1.941 50,253,222 1.8880 -1.72%
2015-08-19 0 2.910 2.910 2.920 2.840 2.940 22,940,477 66,304,543 2.8903 1.921 1.921 1.928 1.875 1.941 34,746,066 1.9083 0.34%
2015-08-18 0 2.900 2.900 2.910 2.880 2.960 16,968,022 49,436,803 2.9135 1.915 1.915 1.921 1.901 1.954 25,700,077 1.9236 -0.68%
2015-08-17 0 2.920 2.910 2.920 2.890 2.960 8,212,530 23,946,004 2.9158 1.928 1.921 1.928 1.908 1.954 12,438,848 1.9251 -0.68%
2015-08-14 0 2.940 2.930 2.940 2.910 2.970 9,087,905 26,600,296 2.9270 1.941 1.934 1.941 1.921 1.961 13,764,707 1.9325 0.34%
2015-08-13 0 2.930 2.910 2.930 2.880 2.970 13,935,294 40,697,691 2.9205 1.934 1.921 1.934 1.901 1.961 21,106,651 1.9282 -0.34%
2015-08-12 0 2.940 2.930 2.940 2.850 3.030 57,474,810 168,114,283 2.9250 1.941 1.934 1.941 1.882 2.001 87,052,399 1.9312 -3.29%
2015-08-11 0 3.040 3.040 3.050 3.030 3.150 18,857,301 58,145,307 3.0834 2.007 2.007 2.014 2.001 2.080 28,561,613 2.0358 -0.65%
2015-08-10 0 3.060 3.050 3.060 2.990 3.070 19,049,670 57,971,875 3.0432 2.020 2.014 2.020 1.974 2.027 28,852,979 2.0092 2.00%
2015-08-07 0 3.000 3.000 3.010 2.960 3.050 14,400,004 43,440,707 3.0167 1.981 1.981 1.987 1.954 2.014 21,810,510 1.9917 0.00%
2015-08-06 0 3.000 2.980 3.000 2.980 3.030 7,250,620 21,713,941 2.9948 1.981 1.967 1.981 1.967 2.001 10,981,922 1.9772 -0.33%
2015-08-05 0 3.010 3.000 3.010 2.990 3.050 19,286,440 58,266,953 3.0211 1.987 1.981 1.987 1.974 2.014 29,211,595 1.9947 -0.33%
2015-08-04 0 3.020 3.010 3.030 2.970 3.050 7,871,171 23,736,139 3.0156 1.994 1.987 2.001 1.961 2.014 11,921,820 1.9910 0.33%
2015-08-03 0 3.010 3.000 3.020 2.980 3.070 10,870,651 32,801,306 3.0174 1.987 1.981 1.994 1.967 2.027 16,464,887 1.9922 -0.99%
2015-07-31 0 3.040 3.030 3.060 2.990 3.080 19,748,736 59,765,390 3.0263 2.007 2.001 2.020 1.974 2.034 29,911,797 1.9981 0.00%
2015-07-30 0 3.040 3.020 3.040 3.000 3.090 12,741,941 38,756,691 3.0417 2.007 1.994 2.007 1.981 2.040 19,299,177 2.0082 1.00%
2015-07-29 0 3.010 3.010 3.020 3.000 3.070 10,827,635 32,785,300 3.0279 1.987 1.987 1.994 1.981 2.027 16,399,734 1.9991 0.00%
2015-07-28 0 3.010 3.010 3.020 2.980 3.100 22,556,356 68,203,308 3.0237 1.987 1.987 1.994 1.967 2.047 34,164,269 1.9963 -0.66%
2015-07-27 0 3.030 3.020 3.040 3.000 3.110 28,704,545 87,107,843 3.0346 2.001 1.994 2.007 1.981 2.053 43,476,429 2.0036 -3.19%
2015-07-24 0 3.130 3.120 3.130 3.110 3.150 14,045,734 43,954,308 3.1294 2.067 2.060 2.067 2.053 2.080 21,273,926 2.0661 -0.95%
2015-07-23 0 3.160 3.150 3.160 3.130 3.200 18,062,514 56,923,846 3.1515 2.086 2.080 2.086 2.067 2.113 27,357,814 2.0807 -0.94%
2015-07-22 0 3.190 3.180 3.190 3.150 3.210 21,749,240 68,949,919 3.1702 2.106 2.100 2.106 2.080 2.119 32,941,797 2.0931 -0.62%
2015-07-21 0 3.210 3.190 3.210 3.150 3.250 17,067,777 54,382,218 3.1863 2.119 2.106 2.119 2.080 2.146 25,851,167 2.1037 -0.31%
2015-07-20 0 3.220 3.220 3.230 3.200 3.270 14,980,931 48,459,740 3.2348 2.126 2.126 2.133 2.113 2.159 22,690,392 2.1357 0.31%
2015-07-17 0 3.210 3.200 3.230 3.180 3.250 20,557,145 65,957,764 3.2085 2.119 2.113 2.133 2.100 2.146 31,136,228 2.1184 0.94%
2015-07-16 0 3.180 3.170 3.180 3.080 3.220 27,468,152 87,246,220 3.1763 2.100 2.093 2.100 2.034 2.126 41,603,766 2.0971 1.60%
2015-07-15 0 3.130 3.130 3.140 3.100 3.180 18,938,250 59,225,664 3.1273 2.067 2.067 2.073 2.047 2.100 28,684,220 2.0647 -1.26%
2015-07-14 0 3.170 3.160 3.170 3.130 3.210 18,842,001 59,630,087 3.1647 2.093 2.086 2.093 2.067 2.119 28,538,439 2.0895 0.00%
2015-07-13 0 3.170 3.160 3.170 2.990 3.200 31,019,404 97,526,229 3.1440 2.093 2.086 2.093 1.974 2.113 46,982,557 2.0758 2.59%
2015-07-10 0 3.090 3.090 3.110 3.000 3.190 40,324,419 125,962,803 3.1237 2.040 2.040 2.053 1.981 2.106 61,076,103 2.0624 1.98%
2015-07-09 0 3.030 3.030 3.040 2.760 3.070 66,400,351 198,904,271 2.9955 2.001 2.001 2.007 1.822 2.027 100,571,186 1.9777 5.57%
2015-07-08 0 2.870 2.870 2.880 2.380 3.000 99,330,147 280,045,901 2.8193 1.895 1.895 1.901 1.571 1.981 150,447,258 1.8614 -7.12%
2015-07-07 0 3.090 3.080 3.100 3.070 3.280 48,633,615 152,288,863 3.1313 2.040 2.034 2.047 2.027 2.166 73,661,363 2.0674 -4.04%
2015-07-06 0 3.220 3.230 3.250 3.100 3.390 66,360,047 211,601,283 3.1887 2.126 2.133 2.146 2.047 2.238 100,510,141 2.1053 -3.30%
2015-07-03 0 3.330 3.320 3.340 3.280 3.390 24,156,433 80,329,194 3.3254 2.199 2.192 2.205 2.166 2.238 36,587,775 2.1955 -1.77%
2015-07-02 0 3.390 3.380 3.400 3.360 3.420 31,619,066 107,247,491 3.3919 2.238 2.232 2.245 2.218 2.258 47,890,816 2.2394 -0.59%
2015-06-30 0 3.410 3.400 3.430 3.320 3.450 32,985,181 112,252,753 3.4031 2.251 2.245 2.265 2.192 2.278 49,959,959 2.2469 0.59%
2015-06-29 0 3.390 3.380 3.400 3.270 3.450 41,453,983 139,043,255 3.3542 2.238 2.232 2.245 2.159 2.278 62,786,961 2.2145 0.30%
2015-06-26 0 3.380 3.380 3.390 3.380 3.490 30,586,478 104,692,022 3.4228 2.232 2.232 2.238 2.232 2.304 46,326,839 2.2599 -3.43%
2015-06-25 0 3.500 3.490 3.500 3.490 3.600 21,916,073 77,383,861 3.5309 2.311 2.304 2.311 2.304 2.377 33,194,485 2.3312 -2.23%
2015-06-24 0 3.580 3.580 3.600 3.520 3.610 22,412,378 80,014,485 3.5701 2.364 2.364 2.377 2.324 2.383 33,946,198 2.3571 0.56%
2015-06-23 0 3.560 3.550 3.580 3.410 3.590 40,154,313 141,342,870 3.5200 2.350 2.344 2.364 2.251 2.370 60,818,457 2.3240 3.19%
2015-06-22 0 3.450 3.450 3.460 3.390 3.460 7,639,079 26,163,389 3.4249 2.278 2.278 2.284 2.238 2.284 11,570,289 2.2613 1.77%
2015-06-19 0 3.390 3.390 3.420 3.380 3.520 26,265,500 90,277,206 3.4371 2.238 2.238 2.258 2.232 2.324 39,782,207 2.2693 -2.02%
2015-06-18 0 3.460 3.450 3.460 3.420 3.500 17,571,710 60,900,322 3.4658 2.284 2.278 2.284 2.258 2.311 26,614,433 2.2882 0.87%
2015-06-17 0 3.430 3.420 3.430 3.350 3.440 27,880,456 94,825,066 3.4011 2.265 2.258 2.265 2.212 2.271 42,228,249 2.2455 1.48%
2015-06-16 0 3.380 3.370 3.380 3.370 3.470 36,300,114 123,912,330 3.4136 2.232 2.225 2.232 2.225 2.291 54,980,817 2.2537 -2.87%
2015-06-15 0 3.480 3.470 3.490 3.440 3.540 20,929,659 72,977,730 3.4868 2.298 2.291 2.304 2.271 2.337 31,700,444 2.3021 -0.57%
2015-06-12 0 3.500 3.500 3.510 3.360 3.530 47,097,964 163,014,355 3.4612 2.311 2.311 2.317 2.218 2.331 71,335,438 2.2852 3.86%
2015-06-11 0 3.370 3.360 3.380 3.340 3.480 28,241,785 95,548,216 3.3832 2.225 2.218 2.232 2.205 2.298 42,775,524 2.2337 -1.17%
2015-06-10 0 3.410 3.400 3.420 3.380 3.520 28,983,060 99,792,922 3.4431 2.251 2.245 2.258 2.232 2.324 43,898,273 2.2733 -1.45%
2015-06-09 0 3.460 3.470 3.480 3.450 3.620 29,606,867 103,763,052 3.5047 2.284 2.291 2.298 2.278 2.390 44,843,102 2.3139 -2.81%
2015-06-08 0 3.560 3.560 3.580 3.540 3.650 26,204,749 94,291,920 3.5983 2.350 2.350 2.364 2.337 2.410 39,690,192 2.3757 0.28%
2015-06-05 0 3.550 3.540 3.560 3.510 3.600 22,860,964 81,190,697 3.5515 2.344 2.337 2.350 2.317 2.377 34,625,634 2.3448 -1.39%
2015-06-04 0 3.600 3.600 3.610 3.570 3.720 26,980,099 98,076,003 3.6351 2.377 2.377 2.383 2.357 2.456 40,864,552 2.4000 -1.37%
2015-06-03 0 3.650 3.650 3.660 3.630 3.680 21,347,450 78,113,085 3.6591 2.410 2.410 2.416 2.397 2.430 32,333,238 2.4159 0.00%
2015-06-02 0 3.650 3.640 3.650 3.640 3.730 31,045,673 114,166,779 3.6774 2.410 2.403 2.410 2.403 2.463 47,022,344 2.4279 -0.82%
2015-06-01 0 3.680 3.670 3.690 3.550 3.690 34,007,722 123,486,141 3.6311 2.430 2.423 2.436 2.344 2.436 51,508,718 2.3974 3.08%
2015-05-29 0 3.570 3.550 3.560 3.520 3.720 79,527,762 284,270,733 3.5745 2.357 2.344 2.350 2.324 2.456 120,454,203 2.3600 -2.46%
2015-05-28 0 3.660 3.660 3.690 3.590 3.810 99,726,081 365,910,806 3.6692 2.416 2.416 2.436 2.370 2.515 151,046,947 2.4225 -3.43%
2015-05-27 0 3.790 3.780 3.790 3.780 3.880 36,161,014 138,162,859 3.8208 2.502 2.496 2.502 2.496 2.562 54,770,133 2.5226 -2.32%
2015-05-26 0 3.880 3.880 3.890 3.830 3.950 42,552,130 164,407,680 3.8637 2.562 2.562 2.568 2.529 2.608 64,450,235 2.5509 1.04%
2015-05-22 0 3.840 3.830 3.850 3.750 3.850 42,198,986 160,227,627 3.7970 2.535 2.529 2.542 2.476 2.542 63,915,356 2.5069 1.24%
2015-05-21 0 3.980 3.980 3.990 3.950 4.000 29,562,740 117,663,251 3.9801 2.504 2.504 2.511 2.485 2.517 46,983,797 2.5043 -0.50%
2015-05-20 0 4.000 3.990 4.010 3.960 4.010 31,481,421 125,546,004 3.9879 2.517 2.511 2.523 2.492 2.523 50,033,140 2.5093 0.50%
2015-05-19 0 3.980 3.970 3.980 3.920 4.000 35,993,165 142,426,864 3.9571 2.504 2.498 2.504 2.467 2.517 57,203,614 2.4898 0.51%
2015-05-18 0 3.960 3.970 3.980 3.910 4.080 57,452,326 226,799,370 3.9476 2.492 2.498 2.504 2.460 2.567 91,308,465 2.4839 -1.49%
2015-05-15 0 4.020 4.010 4.020 3.930 4.050 39,956,036 159,296,446 3.9868 2.529 2.523 2.529 2.473 2.548 63,501,769 2.5085 1.26%
2015-05-14 0 3.970 3.950 3.970 3.910 4.060 86,814,720 344,767,018 3.9713 2.498 2.485 2.498 2.460 2.555 137,973,854 2.4988 0.51%
2015-05-13 0 3.950 3.940 3.950 3.910 4.080 64,522,517 256,253,325 3.9715 2.485 2.479 2.485 2.460 2.567 102,545,057 2.4989 -2.71%
2015-05-12 0 4.060 4.050 4.070 3.970 4.150 47,754,782 193,200,748 4.0457 2.555 2.548 2.561 2.498 2.611 75,896,246 2.5456 -2.17%
2015-05-11 0 4.150 4.130 4.140 4.120 4.270 71,968,754 301,288,781 4.1864 2.611 2.599 2.605 2.592 2.687 114,379,294 2.6341 0.24%
2015-05-08 0 4.140 4.140 4.150 3.940 4.160 90,045,731 367,052,632 4.0763 2.605 2.605 2.611 2.479 2.618 143,108,871 2.5648 5.61%
2015-05-07 0 3.920 3.900 3.920 3.870 4.000 72,197,776 283,220,263 3.9228 2.467 2.454 2.467 2.435 2.517 114,743,277 2.4683 -2.97%
2015-05-06 0 4.040 4.040 4.060 3.980 4.150 124,559,708 507,206,939 4.0720 2.542 2.542 2.555 2.504 2.611 197,961,625 2.5621 -3.58%
2015-05-05 0 4.190 4.180 4.190 4.120 4.480 121,735,283 514,643,548 4.2276 2.636 2.630 2.636 2.592 2.819 193,472,791 2.6600 -5.84%
2015-05-04 0 4.450 4.440 4.450 4.280 4.550 200,778,122 893,330,297 4.4493 2.800 2.794 2.800 2.693 2.863 319,094,865 2.7996 5.95%
2015-04-30 0 4.200 4.190 4.200 3.870 4.230 208,226,757 856,224,174 4.1120 2.643 2.636 2.643 2.435 2.662 330,932,914 2.5873 7.14%
2015-04-29 0 3.920 3.910 3.920 3.860 3.960 30,267,532 117,958,762 3.8972 2.467 2.460 2.467 2.429 2.492 48,103,917 2.4522 -0.51%
2015-04-28 0 3.940 3.930 3.940 3.880 4.000 45,469,068 178,953,692 3.9357 2.479 2.473 2.479 2.441 2.517 72,263,581 2.4764 0.77%
2015-04-27 0 3.910 3.910 3.920 3.820 3.950 112,261,210 439,309,189 3.9133 2.460 2.460 2.467 2.404 2.485 178,415,732 2.4623 2.89%
2015-04-24 0 3.800 3.790 3.810 3.710 3.900 65,548,545 247,647,824 3.7781 2.391 2.385 2.397 2.334 2.454 104,175,714 2.3772 -1.81%
2015-04-23 0 3.870 3.840 3.850 3.800 3.950 108,986,135 422,932,007 3.8806 2.435 2.416 2.422 2.391 2.485 173,210,685 2.4417 1.31%
2015-04-22 0 3.820 3.810 3.830 3.720 3.850 142,056,387 541,414,976 3.8113 2.404 2.397 2.410 2.341 2.422 225,768,939 2.3981 3.80%
2015-04-21 0 3.680 3.680 3.690 3.600 3.740 59,704,093 218,945,375 3.6672 2.315 2.315 2.322 2.265 2.353 94,887,179 2.3074 0.27%
2015-04-20 0 3.670 3.660 3.670 3.560 3.890 121,587,659 448,255,118 3.6867 2.309 2.303 2.309 2.240 2.448 193,238,174 2.3197 -2.91%
2015-04-17 0 3.780 3.780 3.800 3.770 3.890 61,094,449 233,042,670 3.8145 2.378 2.378 2.391 2.372 2.448 97,096,859 2.4001 -1.05%
2015-04-16 0 3.820 3.820 3.830 3.740 3.830 67,612,875 255,945,129 3.7854 2.404 2.404 2.410 2.353 2.410 107,456,535 2.3818 1.33%
2015-04-15 0 3.770 3.750 3.760 3.700 3.900 103,941,446 392,517,904 3.7763 2.372 2.360 2.366 2.328 2.454 165,193,206 2.3761 -0.53%
2015-04-14 0 3.790 3.780 3.790 3.740 3.980 189,719,739 731,447,090 3.8554 2.385 2.378 2.385 2.353 2.504 301,519,876 2.4259 -2.07%
2015-04-13 0 3.870 3.850 3.890 3.540 3.930 262,063,471 981,774,630 3.7463 2.435 2.422 2.448 2.227 2.473 416,495,120 2.3572 10.26%
2015-04-10 0 3.510 3.500 3.510 3.430 3.540 138,987,012 484,469,223 3.4857 2.209 2.202 2.209 2.158 2.227 220,890,809 2.1933 1.45%
2015-04-09 0 3.460 3.460 3.470 3.370 3.700 187,575,597 656,262,989 3.4987 2.177 2.177 2.183 2.120 2.328 298,112,211 2.2014 0.29%
2015-04-08 0 3.450 3.440 3.450 3.300 3.460 185,018,389 628,029,947 3.3944 2.171 2.164 2.171 2.076 2.177 294,048,063 2.1358 5.18%
2015-04-02 0 3.280 3.270 3.280 3.240 3.340 180,847,692 594,403,201 3.2868 2.064 2.058 2.064 2.039 2.102 287,419,612 2.0681 4.79%
2015-04-01 1 - - - - - 0 0 - 1.969 - - - - 0 - 0.00%
2015-03-31 0 3.130 3.120 3.130 3.120 3.370 134,279,987 437,521,577 3.2583 1.969 1.963 1.969 1.963 2.120 213,409,977 2.0501 -0.63%
2015-03-30 0 3.150 3.150 3.160 3.060 3.200 104,890,743 329,708,281 3.1433 1.982 1.982 1.988 1.925 2.013 166,701,915 1.9778 2.61%
2015-03-27 0 3.070 3.060 3.080 2.940 3.080 74,251,483 224,825,889 3.0279 1.932 1.925 1.938 1.850 1.938 118,007,215 1.9052 4.07%
2015-03-26 0 2.950 2.940 2.950 2.940 2.970 15,510,601 45,758,741 2.9502 1.856 1.850 1.856 1.850 1.869 24,650,859 1.8563 -0.67%
2015-03-25 0 2.970 2.960 2.970 2.940 2.990 17,692,985 52,400,887 2.9617 1.869 1.862 1.869 1.850 1.881 28,119,302 1.8635 0.00%
2015-03-24 0 2.970 2.950 2.970 2.940 3.010 25,901,452 76,754,283 2.9633 1.869 1.856 1.869 1.850 1.894 41,164,945 1.8646 -1.00%
2015-03-23 0 3.000 2.990 3.000 2.930 3.010 43,120,766 128,746,546 2.9857 1.888 1.881 1.888 1.844 1.894 68,531,446 1.8786 2.04%
2015-03-20 0 2.940 2.930 2.960 2.910 2.960 25,971,799 76,332,583 2.9391 1.850 1.844 1.862 1.831 1.862 41,276,747 1.8493 0.34%
2015-03-19 0 2.930 2.920 2.940 2.890 2.950 24,700,230 72,224,583 2.9240 1.844 1.837 1.850 1.818 1.856 39,255,854 1.8398 1.03%
2015-03-18 0 2.900 2.890 2.900 2.890 2.930 26,410,710 76,667,675 2.9029 1.825 1.818 1.825 1.818 1.844 41,974,304 1.8265 0.00%
2015-03-17 0 2.900 2.900 2.910 2.900 2.960 19,557,244 57,150,662 2.9222 1.825 1.825 1.831 1.825 1.862 31,082,152 1.8387 -0.68%
2015-03-16 0 2.920 2.910 2.920 2.910 2.940 31,271,873 91,359,727 2.9215 1.837 1.831 1.837 1.831 1.850 49,700,107 1.8382 -1.02%
2015-03-13 0 2.950 2.940 2.950 2.910 2.990 33,018,911 97,333,011 2.9478 1.856 1.850 1.856 1.831 1.881 52,476,659 1.8548 0.68%
2015-03-12 0 2.930 2.920 2.930 2.920 3.000 44,188,808 130,835,357 2.9608 1.844 1.837 1.844 1.837 1.888 70,228,876 1.8630 -1.68%
2015-03-11 0 2.980 2.970 2.980 2.910 3.030 61,162,874 182,043,113 2.9764 1.875 1.869 1.875 1.831 1.907 97,205,606 1.8728 1.36%
2015-03-10 0 2.940 2.930 2.940 2.920 2.980 38,669,502 113,531,957 2.9360 1.850 1.844 1.850 1.837 1.875 61,457,092 1.8473 -1.01%
2015-03-09 0 2.970 2.960 2.970 2.940 2.990 14,309,488 42,423,576 2.9647 1.869 1.862 1.869 1.850 1.881 22,741,941 1.8654 -0.67%
2015-03-06 0 2.990 2.980 2.990 2.970 3.020 18,947,008 56,609,240 2.9878 1.881 1.875 1.881 1.869 1.900 30,112,310 1.8799 -0.66%
2015-03-05 0 3.010 3.010 3.020 2.980 3.030 23,692,598 71,102,043 3.0010 1.894 1.894 1.900 1.875 1.907 37,654,433 1.8883 -0.66%
2015-03-04 0 3.030 3.030 3.040 3.010 3.060 21,113,965 63,959,002 3.0292 1.907 1.907 1.913 1.894 1.925 33,556,235 1.9060 -0.66%
2015-03-03 0 3.050 3.050 3.060 3.040 3.090 18,032,098 55,117,778 3.0566 1.919 1.919 1.925 1.913 1.944 28,658,251 1.9233 -0.33%
2015-03-02 0 3.060 3.060 3.070 3.060 3.150 31,699,568 98,062,281 3.0935 1.925 1.925 1.932 1.925 1.982 50,379,839 1.9465 -0.97%
2015-02-27 0 3.090 3.080 3.090 3.070 3.120 18,791,849 58,182,982 3.0962 1.944 1.938 1.944 1.932 1.963 29,865,717 1.9482 -0.64%
2015-02-26 0 3.110 3.100 3.110 3.070 3.120 15,250,628 47,330,835 3.1035 1.957 1.951 1.957 1.932 1.963 24,237,686 1.9528 0.65%
2015-02-25 0 3.090 3.080 3.100 3.050 3.110 18,714,672 57,642,344 3.0801 1.944 1.938 1.951 1.919 1.957 29,743,060 1.9380 0.32%
2015-02-24 0 3.080 3.070 3.080 3.050 3.090 7,839,563 24,077,498 3.0713 1.938 1.932 1.938 1.919 1.944 12,459,347 1.9325 -0.32%
2015-02-23 0 3.090 3.070 3.100 3.040 3.100 11,652,626 35,849,274 3.0765 1.944 1.932 1.951 1.913 1.951 18,519,414 1.9358 0.32%
2015-02-18 0 3.080 3.070 3.090 3.050 3.100 7,318,032 22,574,823 3.0848 1.938 1.932 1.944 1.919 1.951 11,630,483 1.9410 0.65%
2015-02-17 0 3.060 3.050 3.060 3.040 3.080 15,668,102 47,931,401 3.0592 1.925 1.919 1.925 1.913 1.938 24,901,174 1.9249 -0.33%
2015-02-16 0 3.070 3.070 3.080 3.040 3.080 11,411,780 34,926,068 3.0605 1.932 1.932 1.938 1.913 1.938 18,136,639 1.9257 0.66%
2015-02-13 0 3.050 3.050 3.060 3.020 3.080 18,266,282 55,691,878 3.0489 1.919 1.919 1.925 1.900 1.938 29,030,438 1.9184 0.99%
2015-02-12 0 3.020 3.010 3.020 3.010 3.030 18,799,478 56,828,372 3.0229 1.900 1.894 1.900 1.894 1.907 29,877,841 1.9020 -0.33%
2015-02-11 0 3.030 3.010 3.030 3.010 3.060 23,141,826 70,162,334 3.0318 1.907 1.894 1.907 1.894 1.925 36,779,096 1.9077 0.00%
2015-02-10 0 3.030 3.030 3.040 3.020 3.060 10,140,146 30,876,648 3.0450 1.907 1.907 1.913 1.900 1.925 16,115,643 1.9159 -0.33%
2015-02-09 0 3.040 3.040 3.050 3.030 3.080 11,910,542 36,353,320 3.0522 1.913 1.913 1.919 1.907 1.938 18,929,317 1.9205 -0.98%
2015-02-06 0 3.070 3.050 3.080 3.030 3.110 22,915,109 69,934,839 3.0519 1.932 1.919 1.938 1.907 1.957 36,418,777 1.9203 -1.29%
2015-02-05 0 3.110 3.090 3.110 3.070 3.220 41,511,076 129,483,459 3.1193 1.957 1.944 1.957 1.932 2.026 65,973,180 1.9627 0.97%
2015-02-04 0 3.080 3.080 3.090 3.050 3.100 9,686,413 29,804,131 3.0769 1.938 1.938 1.944 1.919 1.951 15,394,529 1.9360 0.00%
2015-02-03 0 3.080 3.080 3.090 3.040 3.100 15,633,649 48,003,110 3.0705 1.938 1.938 1.944 1.913 1.951 24,846,418 1.9320 0.98%
2015-02-02 0 3.050 3.050 3.060 3.010 3.070 47,606,843 145,935,378 3.0654 1.919 1.919 1.925 1.894 1.932 75,661,128 1.9288 -1.61%
2015-01-30 0 3.100 3.070 3.080 3.040 3.100 24,442,022 75,196,916 3.0765 1.951 1.932 1.938 1.913 1.951 38,845,486 1.9358 1.31%
2015-01-29 0 3.060 3.040 3.060 3.010 3.070 34,309,486 104,079,156 3.0335 1.925 1.913 1.925 1.894 1.932 54,527,758 1.9087 -0.33%
2015-01-28 0 3.070 3.060 3.080 3.060 3.100 31,216,796 95,952,879 3.0738 1.932 1.925 1.938 1.925 1.951 49,612,573 1.9340 -0.97%
2015-01-27 0 3.100 3.090 3.120 3.090 3.180 28,409,091 88,592,285 3.1184 1.951 1.944 1.963 1.944 2.001 45,150,313 1.9622 -1.59%
2015-01-26 0 3.150 3.130 3.150 3.120 3.220 28,595,599 90,376,093 3.1605 1.982 1.969 1.982 1.963 2.026 45,446,729 1.9886 -0.63%
2015-01-23 0 3.170 3.160 3.170 3.150 3.220 38,514,687 122,476,129 3.1800 1.995 1.988 1.995 1.982 2.026 61,211,046 2.0009 0.63%
2015-01-22 0 3.150 3.140 3.150 3.130 3.200 40,936,464 129,422,567 3.1615 1.982 1.976 1.982 1.969 2.013 65,059,954 1.9893 1.61%
2015-01-21 0 3.100 3.090 3.120 3.060 3.160 58,677,807 182,386,853 3.1083 1.951 1.944 1.963 1.925 1.988 93,256,111 1.9558 2.65%
2015-01-20 0 3.020 3.020 3.030 3.000 3.060 38,381,809 116,691,270 3.0403 1.900 1.900 1.907 1.888 1.925 60,999,864 1.9130 0.33%
2015-01-19 0 3.010 3.010 3.020 2.990 3.090 54,621,300 165,138,220 3.0233 1.894 1.894 1.900 1.881 1.944 86,809,141 1.9023 -2.90%
2015-01-16 0 3.100 3.090 3.100 3.040 3.180 58,865,439 181,751,769 3.0876 1.951 1.944 1.951 1.913 2.001 93,554,313 1.9427 -2.82%
2015-01-15 0 3.190 3.180 3.190 3.140 3.220 34,485,067 109,294,376 3.1693 2.007 2.001 2.007 1.976 2.026 54,806,807 1.9942 0.00%
2015-01-14 0 3.190 3.190 3.200 3.190 3.270 22,818,060 73,479,399 3.2202 2.007 2.007 2.013 2.007 2.058 36,264,538 2.0262 -1.24%
2015-01-13 0 3.230 3.220 3.230 3.130 3.240 23,886,898 76,742,289 3.2127 2.032 2.026 2.032 1.969 2.039 37,963,232 2.0215 0.94%
2015-01-12 0 3.200 3.200 3.210 3.180 3.260 26,930,689 86,600,346 3.2157 2.013 2.013 2.020 2.001 2.051 42,800,702 2.0233 -1.23%
2015-01-09 0 3.240 3.220 3.250 3.210 3.320 68,474,176 222,778,546 3.2535 2.039 2.026 2.045 2.020 2.089 108,825,393 2.0471 0.93%
2015-01-08 0 3.210 3.200 3.210 3.180 3.320 45,319,757 145,900,510 3.2194 2.020 2.013 2.020 2.001 2.089 72,026,283 2.0257 -1.23%
2015-01-07 0 3.250 3.240 3.250 3.230 3.350 64,335,167 210,929,887 3.2786 2.045 2.039 2.045 2.032 2.108 102,247,303 2.0629 -2.69%
2015-01-06 0 3.340 3.330 3.350 3.300 3.400 58,477,241 195,214,497 3.3383 2.102 2.095 2.108 2.076 2.139 92,937,354 2.1005 -1.18%
2015-01-05 0 3.380 3.370 3.390 3.300 3.480 120,311,544 411,162,962 3.4175 2.127 2.120 2.133 2.076 2.190 191,210,056 2.1503 3.05%
2015-01-02 0 3.280 3.280 3.290 3.090 3.350 134,198,504 440,278,369 3.2808 2.064 2.064 2.070 1.944 2.108 213,280,477 2.0643 5.81%
2014-12-31 0 3.100 3.070 3.100 3.060 3.110 7,099,149 21,912,892 3.0867 1.951 1.932 1.951 1.925 1.957 11,282,614 1.9422 0.32%
2014-12-30 0 3.090 3.070 3.090 3.010 3.130 27,051,481 83,562,412 3.0890 1.944 1.932 1.944 1.894 1.969 42,992,676 1.9436 1.31%
2014-12-29 0 3.050 3.030 3.050 3.000 3.060 23,300,822 70,845,306 3.0405 1.919 1.907 1.919 1.888 1.925 37,031,787 1.9131 2.35%
2014-12-24 0 2.980 2.960 2.990 2.950 2.990 7,454,634 22,101,818 2.9648 1.875 1.862 1.881 1.856 1.881 11,847,583 1.8655 0.34%
2014-12-23 0 2.970 2.950 2.980 2.940 2.990 15,125,577 44,820,839 2.9632 1.869 1.856 1.875 1.850 1.881 24,038,944 1.8645 -0.34%
2014-12-22 0 2.980 2.980 2.990 2.950 3.000 13,891,822 41,262,592 2.9703 1.875 1.875 1.881 1.856 1.888 22,078,148 1.8689 0.00%
2014-12-19 0 2.980 2.960 2.970 2.940 3.060 42,549,080 126,891,284 2.9822 1.875 1.862 1.869 1.850 1.925 67,622,871 1.8765 -0.67%
2014-12-18 0 3.000 2.980 3.010 2.960 3.010 20,368,018 60,778,247 2.9840 1.888 1.875 1.894 1.862 1.894 32,370,708 1.8776 2.04%
2014-12-17 0 2.940 2.940 2.950 2.910 2.980 29,311,775 85,951,563 2.9323 1.850 1.850 1.856 1.831 1.875 46,584,941 1.8451 0.00%
2014-12-16 0 2.940 2.930 2.950 2.920 3.000 31,321,958 92,215,980 2.9441 1.850 1.844 1.856 1.837 1.888 49,779,706 1.8525 -1.67%
2014-12-15 0 2.990 2.980 3.010 2.950 3.020 26,010,212 77,760,054 2.9896 1.881 1.875 1.894 1.856 1.900 41,337,796 1.8811 -0.99%
2014-12-12 0 3.020 3.000 3.020 3.000 3.060 14,077,123 42,658,162 3.0303 1.900 1.888 1.900 1.888 1.925 22,372,645 1.9067 0.00%
2014-12-11 0 3.020 3.030 3.040 3.000 3.050 14,386,366 43,459,871 3.0209 1.900 1.907 1.913 1.888 1.919 22,864,122 1.9008 -0.98%
2014-12-10 0 3.050 3.030 3.050 3.010 3.100 44,589,969 136,485,622 3.0609 1.919 1.907 1.919 1.894 1.951 70,866,437 1.9260 -0.97%
2014-12-09 0 3.080 3.070 3.090 3.050 3.150 47,198,984 145,947,506 3.0922 1.938 1.932 1.944 1.919 1.982 75,012,921 1.9456 -1.60%
2014-12-08 0 3.130 3.120 3.130 3.080 3.160 33,894,829 105,700,537 3.1185 1.969 1.963 1.969 1.938 1.988 53,868,747 1.9622 0.00%
2014-12-05 0 3.130 3.120 3.150 3.110 3.200 23,283,836 73,234,916 3.1453 1.969 1.963 1.982 1.957 2.013 37,004,791 1.9791 -1.88%
2014-12-04 0 3.190 3.180 3.190 3.120 3.200 29,328,063 92,849,758 3.1659 2.007 2.001 2.007 1.963 2.013 46,610,827 1.9920 0.95%
2014-12-03 0 3.160 3.160 3.180 3.150 3.300 58,935,150 190,242,378 3.2280 1.988 1.988 2.001 1.982 2.076 93,665,104 2.0311 0.32%
2014-12-02 0 3.150 3.150 3.170 3.100 3.180 27,978,749 87,925,009 3.1426 1.982 1.982 1.995 1.951 2.001 44,466,374 1.9773 0.32%
2014-12-01 0 3.140 3.130 3.150 3.070 3.210 42,947,664 134,476,738 3.1312 1.976 1.969 1.982 1.932 2.020 68,256,336 1.9702 -3.09%
2014-11-28 0 3.240 3.240 3.250 3.150 3.280 57,806,337 186,268,682 3.2223 2.039 2.039 2.045 1.982 2.064 91,871,092 2.0275 2.21%
2014-11-27 0 3.170 3.170 3.180 3.150 3.270 41,225,309 131,557,194 3.1912 1.995 1.995 2.001 1.982 2.058 65,519,013 2.0079 -2.46%
2014-11-26 0 3.250 3.240 3.250 3.180 3.250 58,908,701 190,067,001 3.2265 2.045 2.039 2.045 2.001 2.045 93,623,069 2.0301 1.88%
2014-11-25 0 3.190 3.170 3.190 3.130 3.220 67,864,667 215,506,801 3.1755 2.007 1.995 2.007 1.969 2.026 107,856,705 1.9981 0.95%
2014-11-24 0 3.160 3.150 3.160 3.080 3.180 166,510,480 523,580,609 3.1444 1.988 1.982 1.988 1.938 2.001 264,633,610 1.9785 10.49%
2014-11-21 0 2.860 2.860 2.870 2.860 2.900 16,972,120 48,796,799 2.8751 1.800 1.800 1.806 1.800 1.825 26,973,638 1.8091 -0.69%
2014-11-20 0 2.880 2.870 2.880 2.850 2.900 16,701,512 48,095,477 2.8797 1.812 1.806 1.812 1.793 1.825 26,543,563 1.8119 -0.35%
2014-11-19 0 2.890 2.890 2.910 2.890 2.940 6,738,766 19,620,616 2.9116 1.818 1.818 1.831 1.818 1.850 10,709,860 1.8320 -1.03%
2014-11-18 0 2.920 2.910 2.920 2.880 2.970 26,809,322 77,880,593 2.9050 1.837 1.831 1.837 1.812 1.869 42,607,815 1.8278 -1.02%
2014-11-17 0 2.950 2.940 2.960 2.940 3.000 17,314,011 51,395,639 2.9684 1.856 1.850 1.862 1.850 1.888 27,517,002 1.8678 -0.34%
2014-11-14 0 2.960 2.960 2.970 2.950 2.990 17,389,647 51,500,934 2.9616 1.862 1.862 1.869 1.856 1.881 27,637,210 1.8635 -0.34%
2014-11-13 0 2.970 2.950 2.970 2.930 2.980 17,818,882 52,560,857 2.9497 1.869 1.856 1.869 1.844 1.875 28,319,389 1.8560 0.00%
2014-11-12 0 2.970 2.950 2.960 2.940 2.990 28,446,653 84,357,751 2.9655 1.869 1.856 1.862 1.850 1.881 45,210,010 1.8659 0.34%
2014-11-11 0 2.960 2.940 2.950 2.940 3.020 51,021,334 151,817,845 2.9756 1.862 1.850 1.856 1.850 1.900 81,087,748 1.8723 -1.00%
2014-11-10 0 2.990 2.980 3.010 2.980 3.060 22,636,327 67,762,859 2.9935 1.881 1.875 1.894 1.875 1.925 35,975,711 1.8836 -0.99%
2014-11-07 0 3.020 3.010 3.040 2.970 3.050 22,895,376 68,878,687 3.0084 1.900 1.894 1.913 1.869 1.919 36,387,415 1.8929 -0.33%
2014-11-06 0 3.030 3.030 3.050 3.000 3.110 29,775,857 90,291,614 3.0324 1.907 1.907 1.919 1.888 1.957 47,322,502 1.9080 -1.62%
2014-11-05 0 3.080 3.060 3.070 3.050 3.110 30,929,448 95,134,038 3.0758 1.938 1.925 1.932 1.919 1.957 49,155,894 1.9354 0.00%
2014-11-04 0 3.080 3.060 3.070 3.040 3.140 44,723,192 138,205,429 3.0902 1.938 1.925 1.932 1.913 1.976 71,078,167 1.9444 -0.96%
2014-11-03 0 3.110 3.110 3.120 3.040 3.170 65,395,912 204,735,686 3.1307 1.957 1.957 1.963 1.913 1.995 103,933,135 1.9699 1.97%
2014-10-31 0 3.050 3.050 3.090 3.050 3.110 41,661,548 128,273,206 3.0789 1.919 1.919 1.944 1.919 1.957 66,212,324 1.9373 0.00%
2014-10-30 0 3.050 3.040 3.050 3.020 3.070 19,950,567 60,747,762 3.0449 1.919 1.913 1.919 1.900 1.932 31,707,257 1.9159 0.99%
2014-10-29 0 3.020 3.020 3.030 2.990 3.080 81,581,678 244,782,623 3.0005 1.900 1.900 1.907 1.881 1.938 129,657,028 1.8879 0.67%
2014-10-28 0 3.000 2.990 3.010 2.920 3.010 18,346,593 54,584,058 2.9752 1.888 1.881 1.894 1.837 1.894 29,158,075 1.8720 2.04%
2014-10-27 0 2.940 2.930 2.940 2.920 3.000 11,922,408 35,109,947 2.9449 1.850 1.844 1.850 1.837 1.888 18,948,176 1.8529 -1.67%
2014-10-24 0 2.990 2.980 2.990 2.970 3.010 14,983,541 44,849,019 2.9932 1.881 1.875 1.881 1.869 1.894 23,813,207 1.8834 0.67%
2014-10-23 0 2.970 2.970 2.990 2.930 3.030 76,026,846 223,364,153 2.9380 1.869 1.869 1.881 1.844 1.907 120,828,783 1.8486 0.68%
2014-10-22 0 2.950 2.950 2.960 2.920 2.980 27,864,289 82,021,324 2.9436 1.856 1.856 1.862 1.837 1.875 44,284,464 1.8521 1.03%
2014-10-21 0 2.920 2.900 2.920 2.890 2.940 17,499,162 51,031,053 2.9162 1.837 1.825 1.837 1.818 1.850 27,811,261 1.8349 -0.34%
2014-10-20 0 2.930 2.910 2.920 2.880 2.930 23,982,183 69,708,722 2.9067 1.844 1.831 1.837 1.812 1.844 38,114,668 1.8289 2.81%
2014-10-17 0 2.850 2.840 2.860 2.830 2.900 54,007,950 154,899,482 2.8681 1.793 1.787 1.800 1.781 1.825 85,834,350 1.8046 -1.72%
2014-10-16 0 2.900 2.910 2.920 2.870 2.940 49,988,120 145,090,843 2.9025 1.825 1.831 1.837 1.806 1.850 79,445,670 1.8263 -0.68%
2014-10-15 0 2.920 2.910 2.930 2.880 2.970 24,635,985 72,198,051 2.9306 1.837 1.831 1.844 1.812 1.869 39,153,750 1.8440 1.04%
2014-10-14 0 2.890 2.870 2.890 2.870 2.970 48,439,008 140,729,154 2.9053 1.818 1.806 1.818 1.806 1.869 76,983,680 1.8280 -1.37%
2014-10-13 0 2.930 2.920 2.930 2.820 2.960 56,854,883 164,742,545 2.8976 1.844 1.837 1.844 1.774 1.862 90,358,955 1.8232 -1.68%
2014-10-10 0 2.980 2.970 2.980 2.970 3.020 31,414,049 94,067,674 2.9944 1.875 1.869 1.875 1.869 1.900 49,926,066 1.8841 -2.30%
2014-10-09 0 3.050 3.030 3.050 3.020 3.060 22,250,444 67,534,364 3.0352 1.919 1.907 1.919 1.900 1.925 35,362,431 1.9098 1.33%
2014-10-08 0 3.010 3.010 3.020 2.990 3.040 33,903,245 102,181,414 3.0139 1.894 1.894 1.900 1.881 1.913 53,882,123 1.8964 0.00%
2014-10-07 0 3.010 3.010 3.030 3.010 3.130 41,766,597 127,019,710 3.0412 1.894 1.894 1.907 1.894 1.969 66,379,277 1.9135 -2.59%
2014-10-06 0 3.090 3.080 3.090 3.050 3.180 35,048,783 109,372,099 3.1206 1.944 1.938 1.944 1.919 2.001 55,702,716 1.9635 0.32%
2014-10-03 0 3.080 3.080 3.090 2.910 3.100 137,493,935 414,522,966 3.0148 1.938 1.938 1.944 1.831 1.951 218,517,875 1.8970 5.12%
2014-09-30 0 2.930 2.930 2.940 2.930 2.980 38,824,109 114,556,061 2.9506 1.844 1.844 1.850 1.844 1.875 61,702,808 1.8566 -1.68%
2014-09-29 0 2.980 2.970 2.980 2.900 2.990 29,383,592 86,627,606 2.9482 1.875 1.869 1.875 1.825 1.881 46,699,079 1.8550 -1.32%
2014-09-26 0 3.020 3.010 3.020 2.980 3.030 44,462,634 134,039,279 3.0146 1.900 1.894 1.900 1.875 1.907 70,664,065 1.8969 -0.33%
2014-09-25 0 3.030 3.020 3.030 3.010 3.050 43,986,962 133,101,710 3.0259 1.907 1.900 1.907 1.894 1.919 69,908,083 1.9040 -0.33%
2014-09-24 0 3.040 3.030 3.040 2.990 3.070 54,332,886 164,481,197 3.0273 1.913 1.907 1.913 1.881 1.932 86,350,768 1.9048 -0.65%
2014-09-23 0 3.060 3.060 3.080 3.010 3.100 62,171,696 190,442,448 3.0632 1.925 1.925 1.938 1.894 1.951 98,808,918 1.9274 -0.65%
2014-09-22 0 3.080 3.080 3.100 3.040 3.140 29,920,704 91,983,916 3.0743 1.938 1.938 1.951 1.913 1.976 47,552,706 1.9344 -2.22%
2014-09-19 0 3.150 3.140 3.160 3.140 3.180 26,105,839 82,440,931 3.1579 1.982 1.976 1.988 1.976 2.001 41,489,775 1.9870 0.32%
2014-09-18 0 3.140 3.130 3.150 3.130 3.210 17,080,075 53,731,497 3.1459 1.976 1.969 1.982 1.969 2.020 27,145,210 1.9794 -1.57%
2014-09-17 0 3.190 3.170 3.190 3.140 3.210 27,412,425 87,209,624 3.1814 2.007 1.995 2.007 1.976 2.020 43,566,321 2.0018 0.31%
2014-09-16 0 3.180 3.150 3.180 3.150 3.210 18,222,341 57,829,109 3.1735 2.001 1.982 2.001 1.982 2.020 28,960,603 1.9968 0.32%
2014-09-15 0 3.170 3.170 3.180 3.160 3.240 18,727,101 59,673,529 3.1865 1.995 1.995 2.001 1.988 2.039 29,762,813 2.0050 -1.32%
2014-09-12 0 3.260 3.260 3.280 3.250 3.300 40,029,060 131,302,664 3.2802 2.021 2.021 2.034 2.015 2.046 64,558,478 2.0339 0.31%
2014-09-11 0 3.250 3.250 3.260 3.220 3.340 94,493,303 307,284,012 3.2519 2.015 2.015 2.021 1.997 2.071 152,397,879 2.0163 -2.11%
2014-09-10 0 3.320 3.310 3.320 3.290 3.360 49,529,622 163,961,489 3.3104 2.059 2.052 2.059 2.040 2.083 79,880,892 2.0526 -1.19%
2014-09-08 0 3.360 3.360 3.370 3.360 3.420 29,084,989 98,341,086 3.3812 2.083 2.083 2.090 2.083 2.121 46,907,987 2.0965 -1.18%
2014-09-05 0 3.400 3.390 3.410 3.370 3.470 41,180,177 140,733,111 3.4175 2.108 2.102 2.114 2.090 2.152 66,414,988 2.1190 -0.87%
2014-09-04 0 3.430 3.420 3.460 3.420 3.490 61,370,209 211,996,431 3.4544 2.127 2.121 2.145 2.121 2.164 98,977,275 2.1419 -1.72%
2014-09-03 0 3.490 3.490 3.500 3.390 3.510 44,659,110 155,242,064 3.4762 2.164 2.164 2.170 2.102 2.176 72,025,778 2.1554 2.05%
2014-09-02 0 3.420 3.420 3.430 3.400 3.460 13,884,616 47,560,866 3.4254 2.121 2.121 2.127 2.108 2.145 22,392,973 2.1239 0.00%
2014-09-01 0 3.420 3.410 3.420 3.380 3.440 14,227,724 48,660,355 3.4201 2.121 2.114 2.121 2.096 2.133 22,946,335 2.1206 -0.58%
2014-08-29 0 3.440 3.420 3.450 3.340 3.450 32,640,616 110,798,592 3.3945 2.133 2.121 2.139 2.071 2.139 52,642,468 2.1047 0.00%
2014-08-28 0 3.440 3.430 3.440 3.360 3.460 102,625,736 349,721,475 3.4077 2.133 2.127 2.133 2.083 2.145 165,513,787 2.1129 -4.97%
2014-08-27 0 3.620 3.610 3.620 3.600 3.700 10,125,840 36,903,160 3.6445 2.245 2.238 2.245 2.232 2.294 16,330,856 2.2597 -1.36%
2014-08-26 0 3.670 3.670 3.680 3.650 3.710 17,968,088 66,075,366 3.6774 2.276 2.276 2.282 2.263 2.300 28,978,757 2.2801 0.82%
2014-08-25 0 3.640 3.640 3.650 3.620 3.670 15,247,784 55,473,194 3.6381 2.257 2.257 2.263 2.245 2.276 24,591,478 2.2558 -0.82%
2014-08-22 0 3.670 3.650 3.670 3.640 3.710 18,777,748 68,932,367 3.6710 2.276 2.263 2.276 2.257 2.300 30,284,569 2.2762 0.27%
2014-08-21 0 3.660 3.640 3.650 3.590 3.730 46,142,327 167,337,123 3.6265 2.269 2.257 2.263 2.226 2.313 74,417,896 2.2486 -0.54%
2014-08-20 0 3.680 3.670 3.680 3.590 3.780 69,008,770 253,413,633 3.6722 2.282 2.276 2.282 2.226 2.344 111,296,672 2.2769 -1.34%
2014-08-19 0 3.730 3.720 3.730 3.690 3.760 27,456,980 102,386,378 3.7290 2.313 2.307 2.313 2.288 2.331 44,282,350 2.3121 0.00%
2014-08-18 0 3.730 3.710 3.720 3.710 3.780 17,436,853 65,214,388 3.7400 2.313 2.300 2.307 2.300 2.344 28,121,987 2.3190 -1.06%
2014-08-15 0 3.770 3.770 3.780 3.720 3.810 18,384,616 69,557,428 3.7835 2.338 2.338 2.344 2.307 2.362 29,650,530 2.3459 0.27%
2014-08-14 0 3.760 3.740 3.750 3.720 3.880 38,239,537 143,857,589 3.7620 2.331 2.319 2.325 2.307 2.406 61,672,353 2.3326 -3.34%
2014-08-13 0 3.890 3.870 3.890 3.790 3.890 33,370,428 128,519,198 3.8513 2.412 2.400 2.412 2.350 2.412 53,819,501 2.3880 1.30%
2014-08-12 0 3.840 3.830 3.840 3.740 3.840 20,605,265 78,257,886 3.7980 2.381 2.375 2.381 2.319 2.381 33,231,971 2.3549 1.59%
2014-08-11 0 3.780 3.770 3.790 3.690 3.880 70,743,518 269,243,996 3.8059 2.344 2.338 2.350 2.288 2.406 114,094,457 2.3598 2.44%
2014-08-08 0 3.690 3.690 3.700 3.590 3.730 38,634,908 141,241,267 3.6558 2.288 2.288 2.294 2.226 2.313 62,310,003 2.2668 0.27%
2014-08-07 0 3.680 3.680 3.710 3.660 3.790 29,944,513 111,261,575 3.7156 2.282 2.282 2.300 2.269 2.350 48,294,219 2.3038 -1.87%
2014-08-06 0 3.750 3.730 3.770 3.670 3.820 57,310,615 214,956,655 3.7507 2.325 2.313 2.338 2.276 2.369 92,430,002 2.3256 -1.83%
2014-08-05 0 3.820 3.810 3.820 3.780 3.930 41,884,456 160,194,750 3.8247 2.369 2.362 2.369 2.344 2.437 67,550,843 2.3715 -2.05%
2014-08-04 0 3.900 3.900 3.910 3.870 3.960 43,666,933 170,522,699 3.9051 2.418 2.418 2.424 2.400 2.455 70,425,604 2.4213 -1.02%
2014-08-01 0 3.940 3.910 3.940 3.750 3.950 70,186,259 273,010,271 3.8898 2.443 2.424 2.443 2.325 2.449 113,195,715 2.4118 -0.76%
2014-07-31 0 3.970 3.950 3.980 3.850 4.060 70,808,256 280,332,596 3.9590 2.462 2.449 2.468 2.387 2.517 114,198,866 2.4548 2.85%
2014-07-30 0 3.860 3.850 3.860 3.790 3.970 79,531,858 309,891,885 3.8964 2.393 2.387 2.393 2.350 2.462 128,268,206 2.4160 -1.28%
2014-07-29 0 3.910 3.910 3.930 3.810 3.940 83,917,443 326,533,316 3.8911 2.424 2.424 2.437 2.362 2.443 135,341,235 2.4127 2.89%
2014-07-28 0 3.800 3.800 3.820 3.710 3.840 60,228,111 229,106,295 3.8040 2.356 2.356 2.369 2.300 2.381 97,135,311 2.3586 1.60%
2014-07-25 0 3.740 3.740 3.750 3.680 3.900 88,982,919 334,751,602 3.7620 2.319 2.319 2.325 2.282 2.418 143,510,785 2.3326 -0.80%
2014-07-24 0 3.770 3.770 3.780 3.540 3.810 177,077,486 659,034,313 3.7217 2.338 2.338 2.344 2.195 2.362 285,588,845 2.3076 7.41%
2014-07-23 0 3.510 3.510 3.520 3.350 3.570 78,925,497 276,375,392 3.5017 2.176 2.176 2.183 2.077 2.214 127,290,273 2.1712 4.46%
2014-07-22 0 3.360 3.340 3.370 3.250 3.410 51,618,195 172,736,138 3.3464 2.083 2.071 2.090 2.015 2.114 83,249,322 2.0749 2.75%
2014-07-21 0 3.270 3.270 3.290 3.260 3.350 19,637,666 64,888,361 3.3043 2.028 2.028 2.040 2.021 2.077 31,671,436 2.0488 -1.21%
2014-07-18 0 3.310 3.330 3.340 3.240 3.370 38,085,997 126,829,259 3.3301 2.052 2.065 2.071 2.009 2.090 61,424,725 2.0648 0.30%
2014-07-17 0 3.300 3.290 3.300 3.290 3.400 30,245,889 100,758,903 3.3313 2.046 2.040 2.046 2.040 2.108 48,780,275 2.0656 -2.65%
2014-07-16 0 3.390 3.390 3.400 3.350 3.420 21,755,357 73,853,395 3.3947 2.102 2.102 2.108 2.077 2.121 35,086,828 2.1049 -0.29%
2014-07-15 0 3.400 3.390 3.400 3.330 3.420 29,921,863 100,990,156 3.3751 2.108 2.102 2.108 2.065 2.121 48,257,689 2.0927 1.80%
2014-07-14 0 3.340 3.320 3.330 3.310 3.400 20,186,849 67,462,851 3.3419 2.071 2.059 2.065 2.052 2.108 32,557,153 2.0721 0.00%
2014-07-11 0 3.340 3.330 3.340 3.310 3.370 26,424,246 88,444,585 3.3471 2.071 2.065 2.071 2.052 2.090 42,616,767 2.0753 -0.30%
2014-07-10 0 3.350 3.340 3.350 3.340 3.410 21,509,912 72,382,831 3.3651 2.077 2.071 2.077 2.071 2.114 34,690,977 2.0865 -0.59%
2014-07-09 0 3.370 3.350 3.360 3.340 3.450 37,141,515 125,619,946 3.3822 2.090 2.077 2.083 2.071 2.139 59,901,474 2.0971 -2.60%
2014-07-08 0 3.460 3.450 3.460 3.380 3.540 32,004,635 109,949,233 3.4354 2.145 2.139 2.145 2.096 2.195 51,616,764 2.1301 -2.26%
2014-07-07 0 3.540 3.530 3.550 3.460 3.580 79,268,216 280,326,685 3.5364 2.195 2.189 2.201 2.145 2.220 127,843,007 2.1927 1.72%
2014-07-04 0 3.480 3.460 3.490 3.330 3.530 103,359,952 356,235,328 3.4466 2.158 2.145 2.164 2.065 2.189 166,697,924 2.1370 5.78%
2014-07-03 0 3.290 3.280 3.290 3.160 3.290 62,192,885 201,882,830 3.2461 2.040 2.034 2.040 1.959 2.040 100,304,079 2.0127 3.79%
2014-07-02 0 3.170 3.140 3.170 3.100 3.190 54,440,824 171,487,484 3.1500 1.966 1.947 1.966 1.922 1.978 87,801,631 1.9531 2.92%
2014-06-30 0 3.080 3.060 3.080 3.010 3.130 56,148,542 172,951,063 3.0802 1.910 1.897 1.910 1.866 1.941 90,555,822 1.9099 2.33%
2014-06-27 0 3.010 3.010 3.020 2.960 3.050 44,416,687 133,382,599 3.0030 1.866 1.866 1.873 1.835 1.891 71,634,800 1.8620 2.03%
2014-06-26 0 2.950 2.950 2.970 2.900 2.970 45,759,042 134,873,764 2.9475 1.829 1.829 1.842 1.798 1.842 73,799,737 1.8276 0.68%
2014-06-25 0 2.930 2.920 2.930 2.900 2.970 24,115,374 70,659,590 2.9301 1.817 1.811 1.817 1.798 1.842 38,893,040 1.8168 -0.68%
2014-06-24 0 2.950 2.940 2.950 2.940 3.040 22,373,625 66,353,483 2.9657 1.829 1.823 1.829 1.823 1.885 36,083,964 1.8389 -0.67%
2014-06-23 0 2.970 2.970 2.980 2.970 3.080 45,291,855 137,468,240 3.0352 1.842 1.842 1.848 1.842 1.910 73,046,263 1.8819 -1.33%
2014-06-20 0 3.010 3.020 3.040 2.930 3.070 137,926,797 411,030,209 2.9801 1.866 1.873 1.885 1.817 1.904 222,446,995 1.8478 -0.66%
2014-06-19 0 3.030 3.020 3.040 3.000 3.160 39,490,608 120,586,799 3.0536 1.879 1.873 1.885 1.860 1.959 63,690,068 1.8933 -1.62%
2014-06-18 0 3.080 3.080 3.090 3.060 3.180 31,199,429 96,572,487 3.0953 1.910 1.910 1.916 1.897 1.972 50,318,135 1.9192 -1.91%
2014-06-17 0 3.140 3.130 3.140 3.130 3.220 20,054,132 63,065,068 3.1447 1.947 1.941 1.947 1.941 1.997 32,343,109 1.9499 -1.57%
2014-06-16 0 3.190 3.180 3.190 3.180 3.250 14,344,732 45,894,923 3.1994 1.978 1.972 1.978 1.972 2.015 23,135,044 1.9838 -1.24%
2014-06-13 0 3.230 3.220 3.240 3.200 3.260 23,023,258 74,355,863 3.2296 2.003 1.997 2.009 1.984 2.021 37,131,686 2.0025 0.62%
2014-06-12 0 3.210 3.210 3.220 3.180 3.250 13,847,405 44,507,892 3.2142 1.990 1.990 1.997 1.972 2.015 22,332,960 1.9929 -1.23%
2014-06-11 0 3.250 3.240 3.250 3.220 3.270 14,682,726 47,724,926 3.2504 2.015 2.009 2.015 1.997 2.028 23,680,157 2.0154 0.31%
2014-06-10 0 3.240 3.230 3.240 3.230 3.290 23,158,456 75,600,041 3.2645 2.009 2.003 2.009 2.003 2.040 37,349,732 2.0241 0.00%
2014-06-09 0 3.240 3.240 3.260 3.230 3.340 20,355,635 66,431,510 3.2635 2.009 2.009 2.021 2.003 2.071 32,829,370 2.0235 -1.52%
2014-06-06 0 3.290 3.290 3.300 3.290 3.390 23,324,590 77,156,174 3.3079 2.040 2.040 2.046 2.040 2.102 37,617,672 2.0511 -1.20%
2014-06-05 0 3.330 3.330 3.350 3.250 3.380 22,045,920 73,325,353 3.3260 2.065 2.065 2.077 2.015 2.096 35,555,445 2.0623 2.46%
2014-06-04 0 3.250 3.250 3.260 3.220 3.270 16,189,694 52,459,108 3.2403 2.015 2.015 2.021 1.997 2.028 26,110,581 2.0091 -0.91%
2014-06-03 0 3.280 3.280 3.290 3.210 3.300 31,921,242 104,009,636 3.2583 2.034 2.034 2.040 1.990 2.046 51,482,268 2.0203 0.61%
2014-05-30 0 3.260 3.230 3.280 3.190 3.280 39,664,316 128,619,014 3.2427 2.021 2.003 2.034 1.978 2.034 63,970,222 2.0106 1.24%
2014-05-29 0 3.220 3.210 3.220 3.170 3.270 24,633,961 78,961,851 3.2054 1.997 1.990 1.997 1.966 2.028 39,729,412 1.9875 -1.23%
2014-05-28 0 3.260 3.240 3.260 3.160 3.280 39,526,174 128,157,831 3.2424 2.021 2.009 2.021 1.959 2.034 63,747,428 2.0104 2.19%
2014-05-27 0 3.190 3.180 3.210 3.150 3.220 15,532,005 49,418,763 3.1817 1.978 1.972 1.990 1.953 1.997 25,049,866 1.9728 -0.31%
2014-05-26 0 3.200 3.180 3.200 3.150 3.240 21,505,862 68,682,444 3.1937 1.984 1.972 1.984 1.953 2.009 34,684,445 1.9802 0.00%
2014-05-23 0 3.200 3.200 3.210 3.170 3.290 119,676,482 386,399,134 3.2287 1.984 1.984 1.990 1.966 2.040 193,013,064 2.0019 4.97%
2014-05-22 0 3.260 3.250 3.270 3.140 3.270 58,000,975 186,176,558 3.2099 1.890 1.884 1.896 1.821 1.896 100,033,298 1.8611 3.49%
2014-05-21 0 3.150 3.140 3.150 3.060 3.160 32,323,238 101,143,553 3.1291 1.826 1.821 1.826 1.774 1.832 55,747,340 1.8143 1.94%
2014-05-20 0 3.090 3.090 3.100 3.030 3.150 38,487,307 119,086,696 3.0942 1.792 1.792 1.797 1.757 1.826 66,378,406 1.7941 -0.64%
2014-05-19 0 3.110 3.100 3.110 3.070 3.160 28,841,413 89,240,206 3.0942 1.803 1.797 1.803 1.780 1.832 49,742,296 1.7941 -0.96%
2014-05-16 0 3.140 3.140 3.150 3.080 3.220 50,410,694 157,922,493 3.1327 1.821 1.821 1.826 1.786 1.867 86,942,469 1.8164 -2.79%
2014-05-15 0 3.230 3.220 3.240 3.130 3.240 43,801,136 139,621,236 3.1876 1.873 1.867 1.879 1.815 1.879 75,543,076 1.8482 -0.31%
2014-05-14 0 3.240 3.240 3.250 3.130 3.250 59,195,165 189,561,811 3.2023 1.879 1.879 1.884 1.815 1.884 102,092,897 1.8568 4.18%
2014-05-13 0 3.110 3.100 3.110 2.930 3.130 49,131,692 150,333,922 3.0598 1.803 1.797 1.803 1.699 1.815 84,736,596 1.7741 6.51%
2014-05-12 0 2.920 2.910 2.920 2.820 2.970 33,364,810 96,561,443 2.8941 1.693 1.687 1.693 1.635 1.722 57,543,722 1.6781 1.39%
2014-05-09 0 2.880 2.870 2.880 2.850 2.950 29,987,355 86,215,794 2.8751 1.670 1.664 1.670 1.652 1.710 51,718,683 1.6670 -0.69%
2014-05-08 0 2.900 2.880 2.900 2.860 2.980 37,629,273 109,871,433 2.9198 1.681 1.670 1.681 1.658 1.728 64,898,569 1.6930 0.35%
2014-05-07 0 2.890 2.890 2.900 2.830 2.990 74,521,076 214,614,238 2.8799 1.676 1.676 1.681 1.641 1.734 128,525,236 1.6698 -4.93%
2014-05-05 0 3.040 3.030 3.040 2.980 3.150 35,983,305 109,255,881 3.0363 1.763 1.757 1.763 1.728 1.826 62,059,796 1.7605 -2.25%
2014-05-02 0 3.110 3.110 3.120 3.080 3.140 10,928,006 33,943,540 3.1061 1.803 1.803 1.809 1.786 1.821 18,847,347 1.8010 0.00%
2014-04-30 0 3.110 3.110 3.140 3.090 3.170 31,024,535 96,786,368 3.1197 1.803 1.803 1.821 1.792 1.838 53,507,489 1.8088 -2.20%
2014-04-29 0 3.180 3.160 3.180 3.040 3.180 38,724,589 119,764,111 3.0927 1.844 1.832 1.844 1.763 1.844 66,787,642 1.7932 1.27%
2014-04-28 0 3.140 3.120 3.140 3.080 3.170 19,815,395 61,691,426 3.1133 1.821 1.809 1.821 1.786 1.838 34,175,276 1.8051 -0.63%
2014-04-25 0 3.160 3.150 3.180 3.150 3.260 31,102,513 99,153,847 3.1880 1.832 1.826 1.844 1.826 1.890 53,641,977 1.8484 -2.17%
2014-04-24 0 3.230 3.220 3.240 3.210 3.330 27,879,361 90,733,917 3.2545 1.873 1.867 1.879 1.861 1.931 48,083,061 1.8870 -0.62%
2014-04-23 0 3.250 3.240 3.250 3.200 3.360 32,713,850 105,968,366 3.2393 1.884 1.879 1.884 1.855 1.948 56,421,022 1.8782 -2.11%
2014-04-22 0 3.320 3.300 3.310 3.270 3.420 23,836,012 78,873,729 3.3090 1.925 1.913 1.919 1.896 1.983 41,109,566 1.9186 -2.92%
2014-04-17 0 3.420 3.390 3.400 3.330 3.430 25,407,988 85,637,208 3.3705 1.983 1.966 1.971 1.931 1.989 43,820,726 1.9543 3.01%
2014-04-16 0 3.320 3.310 3.330 3.280 3.400 46,204,813 155,413,067 3.3636 1.925 1.919 1.931 1.902 1.971 79,688,657 1.9503 0.00%
2014-04-15 0 3.320 3.310 3.350 3.310 3.590 46,696,073 158,407,475 3.3923 1.925 1.919 1.942 1.919 2.082 80,535,925 1.9669 -6.21%
2014-04-14 0 3.540 3.550 3.560 3.500 3.640 32,947,976 117,272,185 3.5593 2.053 2.058 2.064 2.029 2.111 56,824,815 2.0637 -1.94%
2014-04-11 0 3.610 3.580 3.620 3.580 3.680 30,063,370 109,029,599 3.6267 2.093 2.076 2.099 2.076 2.134 51,849,784 2.1028 -1.37%
2014-04-10 0 3.660 3.650 3.670 3.650 3.820 35,477,922 130,694,637 3.6838 2.122 2.116 2.128 2.116 2.215 61,188,170 2.1359 -3.68%
2014-04-09 0 3.800 3.790 3.800 3.710 3.820 36,044,613 135,977,863 3.7725 2.203 2.198 2.203 2.151 2.215 62,165,533 2.1874 0.80%
2014-04-08 0 3.770 3.770 3.780 3.530 3.780 46,172,409 169,353,573 3.6679 2.186 2.186 2.192 2.047 2.192 79,632,771 2.1267 5.31%
2014-04-07 0 3.580 3.570 3.580 3.530 3.680 34,664,453 124,902,336 3.6032 2.076 2.070 2.076 2.047 2.134 59,785,194 2.0892 1.13%
2014-04-04 0 3.540 3.530 3.540 3.530 3.730 53,245,244 190,388,621 3.5757 2.053 2.047 2.053 2.047 2.163 91,831,169 2.0732 -5.60%
2014-04-03 0 3.750 3.740 3.750 3.620 3.760 55,409,788 204,694,663 3.6942 2.174 2.169 2.174 2.099 2.180 95,564,322 2.1420 0.54%
2014-04-02 0 3.730 3.730 3.740 3.450 3.740 98,142,681 357,533,419 3.6430 2.163 2.163 2.169 2.000 2.169 169,265,017 2.1123 8.43%
2014-04-01 0 3.440 3.420 3.440 3.230 3.450 58,551,153 196,781,215 3.3608 1.995 1.983 1.995 1.873 2.000 100,982,181 1.9487 6.17%
2014-03-31 0 3.240 3.220 3.250 3.120 3.270 26,979,713 86,430,745 3.2035 1.879 1.867 1.884 1.809 1.896 46,531,453 1.8575 0.93%
2014-03-28 0 3.210 3.210 3.220 3.110 3.230 26,705,798 85,429,602 3.1989 1.861 1.861 1.867 1.803 1.873 46,059,037 1.8548 1.26%
2014-03-27 0 3.170 3.150 3.180 3.080 3.190 16,738,861 52,618,426 3.1435 1.838 1.826 1.844 1.786 1.850 28,869,230 1.8226 1.93%
2014-03-26 0 3.110 3.110 3.120 3.080 3.160 30,715,205 95,410,045 3.1063 1.803 1.803 1.809 1.786 1.832 52,973,993 1.8011 1.63%
2014-03-25 0 3.060 3.060 3.070 3.060 3.230 39,289,766 122,747,210 3.1242 1.774 1.774 1.780 1.774 1.873 67,762,393 1.8114 -5.56%
2014-03-24 0 3.240 3.230 3.250 3.210 3.300 31,173,142 101,177,583 3.2457 1.879 1.873 1.884 1.861 1.913 53,763,789 1.8819 0.00%
2014-03-21 0 3.240 3.240 3.270 3.080 3.300 66,816,549 215,232,155 3.2212 1.879 1.879 1.896 1.786 1.913 115,237,369 1.8677 3.18%
2014-03-20 0 3.140 3.130 3.150 2.980 3.170 112,430,121 349,351,416 3.1073 1.821 1.815 1.826 1.728 1.838 193,906,323 1.8017 10.18%
2014-03-19 0 2.850 2.850 2.860 2.830 3.270 156,544,312 470,896,322 3.0081 1.652 1.652 1.658 1.641 1.896 269,989,320 1.7441 -12.04%
2014-03-18 0 3.240 3.230 3.240 3.210 3.280 43,251,593 140,439,148 3.2470 1.879 1.873 1.879 1.861 1.902 74,595,289 1.8827 1.25%
2014-03-17 0 3.200 3.190 3.200 3.190 3.330 88,056,069 285,683,975 3.2443 1.855 1.850 1.855 1.850 1.931 151,868,809 1.8811 -0.31%
2014-03-14 0 3.210 3.210 3.220 3.170 3.550 206,740,672 678,537,860 3.2821 1.861 1.861 1.867 1.838 2.058 356,562,131 1.9030 -9.83%
2014-03-13 0 3.560 3.540 3.550 3.530 3.940 105,262,406 391,765,256 3.7218 2.064 2.053 2.058 2.047 2.284 181,544,286 2.1580 -10.55%
2014-03-12 0 3.980 3.970 3.980 3.970 4.220 28,576,796 116,463,061 4.0754 2.308 2.302 2.308 2.302 2.447 49,285,915 2.3630 -4.33%
2014-03-11 0 4.160 4.150 4.160 4.090 4.200 20,870,301 86,661,894 4.1524 2.412 2.406 2.412 2.371 2.435 35,994,654 2.4076 1.22%
2014-03-10 0 4.110 4.100 4.120 4.030 4.140 26,596,782 109,023,363 4.0991 2.383 2.377 2.389 2.337 2.400 45,871,019 2.3767 -0.72%
2014-03-07 0 4.140 4.130 4.140 4.120 4.340 25,257,005 104,985,527 4.1567 2.400 2.395 2.400 2.389 2.516 43,560,328 2.4101 -3.50%
2014-03-06 0 4.290 4.290 4.300 4.000 4.310 49,664,247 207,462,486 4.1773 2.487 2.487 2.493 2.319 2.499 85,655,084 2.4221 4.89%
2014-03-05 0 4.090 4.060 4.070 4.000 4.120 38,012,869 154,827,689 4.0730 2.371 2.354 2.360 2.319 2.389 65,560,150 2.3616 0.25%
2014-03-04 0 4.080 4.070 4.080 3.950 4.090 31,088,420 125,647,553 4.0416 2.366 2.360 2.366 2.290 2.371 53,617,671 2.3434 2.51%
2014-03-03 0 3.980 3.970 3.990 3.930 4.020 25,159,128 100,019,550 3.9755 2.308 2.302 2.313 2.279 2.331 43,391,521 2.3050 -1.00%
2014-02-28 0 4.020 4.010 4.020 3.900 4.030 39,991,187 159,903,099 3.9985 2.331 2.325 2.331 2.261 2.337 68,972,122 2.3184 2.81%
2014-02-27 0 3.910 3.900 3.910 3.860 3.950 31,481,466 122,505,982 3.8914 2.267 2.261 2.267 2.238 2.290 54,295,550 2.2563 -1.26%
2014-02-26 0 3.960 3.960 3.980 3.790 3.980 37,320,693 144,851,676 3.8813 2.296 2.296 2.308 2.198 2.308 64,366,366 2.2504 3.13%
2014-02-25 0 3.840 3.820 3.830 3.790 3.940 44,776,538 172,895,179 3.8613 2.226 2.215 2.221 2.198 2.284 77,225,336 2.2388 -0.78%
2014-02-24 0 3.870 3.850 3.860 3.850 4.250 69,748,913 275,707,344 3.9529 2.244 2.232 2.238 2.232 2.464 120,294,767 2.2919 -8.29%
2014-02-21 0 4.220 4.210 4.220 4.210 4.440 29,225,687 124,762,183 4.2689 2.447 2.441 2.447 2.441 2.574 50,405,047 2.4752 -4.09%
2014-02-20 0 4.400 4.380 4.400 4.360 4.500 10,204,934 44,741,178 4.3843 2.551 2.540 2.551 2.528 2.609 17,600,277 2.5421 -1.35%
2014-02-19 0 4.460 4.440 4.460 4.410 4.500 10,081,314 44,878,650 4.4517 2.586 2.574 2.586 2.557 2.609 17,387,071 2.5812 0.45%
2014-02-18 0 4.440 4.450 4.460 4.380 4.470 7,580,926 33,574,835 4.4289 2.574 2.580 2.586 2.540 2.592 13,074,694 2.5679 0.91%
2014-02-17 0 4.400 4.390 4.400 4.380 4.680 29,301,069 129,576,164 4.4222 2.551 2.545 2.551 2.540 2.714 50,535,057 2.5641 -2.00%
2014-02-14 0 4.490 4.480 4.500 4.450 4.620 27,472,932 123,332,340 4.4892 2.603 2.598 2.609 2.580 2.679 47,382,100 2.6029 -1.97%
2014-02-13 0 4.580 4.570 4.590 4.550 4.720 29,579,175 136,013,473 4.5983 2.656 2.650 2.661 2.638 2.737 51,014,701 2.6662 -1.51%
2014-02-12 0 4.650 4.650 4.660 4.480 4.700 40,786,592 188,999,367 4.6339 2.696 2.696 2.702 2.598 2.725 70,343,943 2.6868 4.49%
2014-02-11 0 4.450 4.440 4.450 4.310 4.470 20,526,639 90,649,336 4.4162 2.580 2.574 2.580 2.499 2.592 35,401,946 2.5606 3.97%
2014-02-10 0 4.280 4.280 4.290 4.260 4.380 12,045,401 52,037,900 4.3201 2.482 2.482 2.487 2.470 2.540 20,774,499 2.5049 0.23%
2014-02-07 0 4.270 4.250 4.270 4.160 4.310 12,952,974 55,149,737 4.2577 2.476 2.464 2.476 2.412 2.499 22,339,775 2.4687 2.89%
2014-02-06 0 4.150 4.140 4.150 4.080 4.160 15,466,498 63,786,830 4.1242 2.406 2.400 2.406 2.366 2.412 26,674,807 2.3913 -0.24%
2014-02-05 0 4.160 4.150 4.160 4.110 4.220 13,942,940 57,920,398 4.1541 2.412 2.406 2.412 2.383 2.447 24,047,152 2.4086 -0.24%
2014-02-04 0 4.170 4.150 4.190 3.950 4.210 17,061,586 70,416,113 4.1272 2.418 2.406 2.429 2.290 2.441 29,425,828 2.3930 -2.11%
2014-01-30 0 4.260 4.260 4.290 4.180 4.320 15,680,849 66,552,713 4.2442 2.470 2.470 2.487 2.424 2.505 27,044,494 2.4609 0.00%
2014-01-29 0 4.260 4.260 4.270 4.150 4.320 14,058,866 60,242,784 4.2850 2.470 2.470 2.476 2.406 2.505 24,247,088 2.4845 0.00%
2014-01-28 0 4.260 4.240 4.250 4.070 4.270 22,679,777 95,226,171 4.1987 2.470 2.458 2.464 2.360 2.476 39,115,427 2.4345 2.16%
2014-01-27 0 4.170 4.160 4.180 4.120 4.250 23,684,918 98,731,390 4.1685 2.418 2.412 2.424 2.389 2.464 40,848,976 2.4170 -3.70%
2014-01-24 0 4.330 4.320 4.350 4.290 4.440 22,654,970 98,796,054 4.3609 2.511 2.505 2.522 2.487 2.574 39,072,643 2.5285 -0.92%
2014-01-23 0 4.370 4.360 4.370 4.290 4.530 46,396,180 205,143,347 4.4216 2.534 2.528 2.534 2.487 2.627 80,018,705 2.5637 -1.80%
2014-01-22 0 4.450 4.430 4.440 4.290 4.560 45,127,580 200,881,224 4.4514 2.580 2.569 2.574 2.487 2.644 77,830,772 2.5810 3.49%
2014-01-21 0 4.300 4.300 4.310 4.300 4.410 12,525,563 54,660,191 4.3639 2.493 2.493 2.499 2.493 2.557 21,602,626 2.5303 -1.15%
2014-01-20 0 4.350 4.330 4.340 4.330 4.450 17,925,739 78,299,567 4.3680 2.522 2.511 2.516 2.511 2.580 30,916,218 2.5326 -2.47%
2014-01-17 0 4.460 4.440 4.460 4.390 4.510 22,193,077 98,549,408 4.4405 2.586 2.574 2.586 2.545 2.615 38,276,023 2.5747 -0.45%
2014-01-16 0 4.480 4.480 4.500 4.450 4.610 25,802,372 116,501,785 4.5152 2.598 2.598 2.609 2.580 2.673 44,500,913 2.6180 -2.82%
2014-01-15 0 4.610 4.600 4.610 4.570 4.670 13,778,880 63,636,211 4.6184 2.673 2.667 2.673 2.650 2.708 23,764,201 2.6778 -1.28%
2014-01-14 0 4.670 4.660 4.680 4.590 4.690 13,708,867 63,736,986 4.6493 2.708 2.702 2.714 2.661 2.719 23,643,450 2.6958 0.21%
2014-01-13 0 4.660 4.660 4.690 4.660 4.800 17,063,433 80,318,062 4.7070 2.702 2.702 2.719 2.702 2.783 29,429,013 2.7292 -1.69%
2014-01-10 0 4.740 4.730 4.740 4.590 4.770 44,760,791 210,888,711 4.7115 2.748 2.743 2.748 2.661 2.766 77,198,177 2.7318 2.38%
2014-01-09 0 4.630 4.620 4.630 4.510 4.800 48,351,118 226,230,858 4.6789 2.685 2.679 2.685 2.615 2.783 83,390,353 2.7129 0.65%
2014-01-08 0 4.600 4.590 4.600 4.460 4.600 28,304,765 128,827,820 4.5515 2.667 2.661 2.667 2.586 2.667 48,816,748 2.6390 3.14%
2014-01-07 0 4.460 4.460 4.470 4.440 4.690 24,314,245 109,514,163 4.5041 2.586 2.586 2.592 2.574 2.719 41,934,366 2.6116 -3.25%
2014-01-06 0 4.610 4.600 4.610 4.600 4.680 12,500,394 57,745,576 4.6195 2.673 2.667 2.673 2.667 2.714 21,559,218 2.6785 -1.07%
2014-01-03 0 4.660 4.660 4.670 4.650 4.740 25,334,169 118,222,655 4.6665 2.702 2.702 2.708 2.696 2.748 43,693,412 2.7057 -0.64%
2014-01-02 0 4.690 4.680 4.690 4.680 4.730 9,696,895 45,526,766 4.6950 2.719 2.714 2.719 2.714 2.743 16,724,070 2.7222 0.21%
2013-12-31 0 4.680 4.670 4.680 4.670 4.740 17,400,137 81,721,659 4.6966 2.714 2.708 2.714 2.708 2.748 30,009,721 2.7232 0.21%
2013-12-30 0 4.670 4.670 4.680 4.650 4.820 24,252,349 113,669,966 4.6870 2.708 2.708 2.714 2.696 2.795 41,827,615 2.7176 -2.51%
2013-12-27 0 4.790 4.780 4.790 4.700 4.870 14,536,473 69,641,545 4.7908 2.777 2.772 2.777 2.725 2.824 25,070,808 2.7778 -0.62%
2013-12-24 0 4.820 4.800 4.820 4.760 4.840 5,156,880 24,744,873 4.7984 2.795 2.783 2.795 2.760 2.806 8,893,983 2.7822 0.63%
2013-12-23 0 4.790 4.770 4.800 4.770 4.940 15,296,261 73,432,209 4.8007 2.777 2.766 2.783 2.766 2.864 26,381,202 2.7835 -2.04%
2013-12-20 0 4.890 4.870 4.900 4.780 4.930 15,036,135 73,074,598 4.8599 2.835 2.824 2.841 2.772 2.858 25,932,567 2.8179 0.00%
2013-12-19 0 4.890 4.880 4.900 4.870 5.030 13,573,771 66,948,941 4.9322 2.835 2.830 2.841 2.824 2.916 23,410,453 2.8598 -1.21%
2013-12-18 0 4.950 4.950 4.960 4.760 5.030 28,072,794 139,230,341 4.9596 2.870 2.870 2.876 2.760 2.916 48,416,672 2.8757 1.85%
2013-12-17 0 4.860 4.820 4.860 4.730 4.860 16,632,980 80,014,426 4.8106 2.818 2.795 2.818 2.743 2.818 28,686,618 2.7893 2.32%
2013-12-16 0 4.750 4.750 4.760 4.700 4.780 18,945,253 89,826,651 4.7414 2.754 2.754 2.760 2.725 2.772 32,674,557 2.7491 0.85%
2013-12-13 0 4.710 4.700 4.710 4.700 4.890 22,523,930 106,939,749 4.7478 2.731 2.725 2.731 2.725 2.835 38,846,640 2.7529 -2.69%
2013-12-12 0 4.840 4.830 4.840 4.670 4.870 24,186,416 115,470,739 4.7742 2.806 2.801 2.806 2.708 2.824 41,713,901 2.7682 2.11%
2013-12-11 0 4.740 4.730 4.760 4.710 4.850 27,157,207 129,505,490 4.7687 2.748 2.743 2.760 2.731 2.812 46,837,574 2.7650 -1.25%
2013-12-10 0 4.800 4.780 4.820 4.710 4.820 33,462,340 160,209,974 4.7878 2.783 2.772 2.795 2.731 2.795 57,711,930 2.7760 -1.03%
2013-12-09 0 4.850 4.830 4.840 4.800 5.060 35,977,228 174,775,999 4.8580 2.812 2.801 2.806 2.783 2.934 62,049,315 2.8167 -2.81%
2013-12-06 0 4.990 4.980 5.000 4.980 5.080 13,700,428 68,684,370 5.0133 2.893 2.887 2.899 2.887 2.945 23,628,896 2.9068 0.20%
2013-12-05 0 4.980 4.980 4.990 4.950 5.040 16,057,367 80,154,945 4.9918 2.887 2.887 2.893 2.870 2.922 27,693,869 2.8943 -1.39%
2013-12-04 0 5.050 5.050 5.070 5.000 5.070 19,740,083 99,496,185 5.0403 2.928 2.928 2.940 2.899 2.940 34,045,386 2.9225 0.00%
2013-12-03 0 5.050 5.050 5.060 5.020 5.100 11,832,866 59,739,287 5.0486 2.928 2.928 2.934 2.911 2.957 20,407,943 2.9273 -0.79%
2013-12-02 0 5.090 5.090 5.100 5.030 5.130 9,620,560 48,802,273 5.0727 2.951 2.951 2.957 2.916 2.974 16,592,417 2.9412 0.00%
2013-11-29 0 5.090 5.070 5.100 5.000 5.100 12,690,942 64,165,268 5.0560 2.951 2.940 2.957 2.899 2.957 21,887,852 2.9315 1.39%
2013-11-28 0 5.020 5.020 5.030 4.980 5.110 18,579,830 93,494,318 5.0320 2.911 2.911 2.916 2.887 2.963 32,044,318 2.9177 0.40%
2013-11-27 0 5.000 4.990 5.000 4.940 5.020 17,532,272 87,650,107 4.9994 2.899 2.893 2.899 2.864 2.911 30,237,612 2.8987 0.20%
2013-11-26 0 4.990 4.980 5.000 4.980 5.160 22,241,500 111,779,874 5.0257 2.893 2.887 2.899 2.887 2.992 38,359,538 2.9140 -1.38%
2013-11-25 0 5.060 5.060 5.080 5.030 5.160 18,766,637 95,760,150 5.1027 2.934 2.934 2.945 2.916 2.992 32,366,501 2.9586 -0.59%
2013-11-22 0 5.090 5.080 5.090 5.000 5.110 33,970,806 172,051,047 5.0647 2.951 2.945 2.951 2.899 2.963 58,588,873 2.9366 1.60%
2013-11-21 0 5.010 5.010 5.030 4.990 5.220 58,852,652 297,216,738 5.0502 2.905 2.905 2.916 2.893 3.027 101,502,171 2.9282 -2.72%
2013-11-20 0 5.150 5.140 5.150 5.140 5.360 39,923,765 208,682,873 5.2270 2.986 2.980 2.986 2.980 3.108 68,855,840 3.0307 -3.20%
2013-11-19 0 5.320 5.310 5.320 5.260 5.410 21,777,208 115,872,101 5.3208 3.085 3.079 3.085 3.050 3.137 37,558,781 3.0851 -0.93%
2013-11-18 0 5.370 5.360 5.370 5.350 5.480 29,831,885 161,009,080 5.3972 3.114 3.108 3.114 3.102 3.177 51,450,546 3.1294 -0.56%
2013-11-15 0 5.400 5.370 5.400 5.350 5.470 20,228,456 109,321,946 5.4044 3.131 3.114 3.131 3.102 3.172 34,887,675 3.1335 0.19%
2013-11-14 0 5.390 5.380 5.410 5.250 5.430 22,270,877 118,989,105 5.3428 3.125 3.119 3.137 3.044 3.148 38,410,204 3.0979 0.19%
2013-11-13 0 5.380 5.380 5.400 5.250 5.430 18,483,812 99,214,860 5.3677 3.119 3.119 3.131 3.044 3.148 31,878,717 3.1123 0.75%
2013-11-12 0 5.340 5.340 5.350 5.220 5.390 13,020,314 69,365,693 5.3275 3.096 3.096 3.102 3.027 3.125 22,455,915 3.0890 0.00%
2013-11-11 0 5.340 5.320 5.350 5.170 5.360 11,437,094 60,184,936 5.2623 3.096 3.085 3.102 2.998 3.108 19,725,362 3.0511 0.56%
2013-11-08 0 5.310 5.280 5.330 5.250 5.390 20,973,823 111,425,657 5.3126 3.079 3.061 3.090 3.044 3.125 36,173,197 3.0803 -1.85%
2013-11-07 0 5.410 5.400 5.450 5.320 5.450 22,324,256 120,140,786 5.3816 3.137 3.131 3.160 3.085 3.160 38,502,266 3.1204 -0.55%
2013-11-06 0 5.440 5.410 5.430 5.290 5.450 33,197,814 178,405,821 5.3740 3.154 3.137 3.148 3.067 3.160 57,255,707 3.1159 3.23%
2013-11-05 0 5.270 5.270 5.290 5.170 5.330 9,247,155 48,697,981 5.2663 3.056 3.056 3.067 2.998 3.090 15,948,411 3.0535 -0.38%
2013-11-04 0 5.290 5.260 5.300 5.230 5.450 17,720,816 94,205,103 5.3161 3.067 3.050 3.073 3.032 3.160 30,562,791 3.0823 -1.12%
2013-11-01 0 5.350 5.320 5.340 5.290 5.380 26,974,921 143,857,252 5.3330 3.102 3.085 3.096 3.067 3.119 46,523,189 3.0922 0.94%
2013-10-31 0 5.300 5.290 5.320 5.020 5.350 51,602,912 270,807,124 5.2479 3.073 3.067 3.085 2.911 3.102 88,998,667 3.0428 3.92%
2013-10-30 0 5.100 5.090 5.100 5.070 5.180 20,908,866 106,702,174 5.1032 2.957 2.951 2.957 2.940 3.003 36,061,167 2.9589 -1.35%
2013-10-29 0 5.170 5.140 5.160 5.000 5.180 34,206,088 174,970,054 5.1152 2.998 2.980 2.992 2.899 3.003 58,994,660 2.9659 3.61%
2013-10-28 0 4.990 4.990 5.020 4.980 5.050 19,321,424 96,777,482 5.0088 2.893 2.893 2.911 2.887 2.928 33,323,332 2.9042 -0.60%
2013-10-25 0 5.020 5.010 5.020 4.970 5.090 37,686,793 189,434,960 5.0266 2.911 2.905 2.911 2.882 2.951 64,997,773 2.9145 -0.79%
2013-10-24 0 5.060 5.060 5.080 5.020 5.300 68,131,010 348,121,312 5.1096 2.934 2.934 2.945 2.911 3.073 117,504,397 2.9626 -5.42%
2013-10-23 0 5.350 5.350 5.360 5.350 5.510 15,476,085 84,141,487 5.4369 3.102 3.102 3.108 3.102 3.195 26,691,341 3.1524 -2.37%
2013-10-22 0 5.480 5.470 5.500 5.400 5.580 18,505,154 101,837,379 5.5032 3.177 3.172 3.189 3.131 3.235 31,915,525 3.1908 -0.18%
2013-10-21 0 5.490 5.480 5.490 5.480 5.580 10,643,893 58,808,807 5.5251 3.183 3.177 3.183 3.177 3.235 18,357,342 3.2036 -0.90%
2013-10-18 0 5.540 5.520 5.540 5.450 5.590 17,349,794 96,015,389 5.5341 3.212 3.201 3.212 3.160 3.241 29,922,895 3.2088 0.91%
2013-10-17 0 5.490 5.490 5.500 5.440 5.660 18,861,846 104,172,001 5.5229 3.183 3.183 3.189 3.154 3.282 32,530,706 3.2023 -3.00%
2013-10-16 0 5.660 5.640 5.660 5.470 5.680 13,591,057 76,038,778 5.5948 3.282 3.270 3.282 3.172 3.293 23,440,265 3.2439 3.47%
2013-10-15 0 5.470 5.480 5.490 5.450 5.530 21,283,478 117,005,163 5.4975 3.172 3.177 3.183 3.160 3.206 36,707,254 3.1875 -1.44%
2013-10-11 0 5.550 5.530 5.560 5.530 5.750 19,355,915 108,572,937 5.6093 3.218 3.206 3.224 3.206 3.334 33,382,818 3.2524 -2.80%
2013-10-10 0 5.710 5.680 5.710 5.590 5.730 26,676,031 150,946,188 5.6585 3.311 3.293 3.311 3.241 3.322 46,007,698 3.2809 0.88%
2013-10-09 0 5.660 5.650 5.660 5.500 5.730 36,081,408 203,315,196 5.6349 3.282 3.276 3.282 3.189 3.322 62,228,992 3.2672 1.98%
2013-10-08 0 5.550 5.540 5.550 5.250 5.660 56,739,293 310,541,342 5.4731 3.218 3.212 3.218 3.044 3.282 97,857,296 3.1734 7.98%
2013-10-07 0 5.140 5.140 5.160 5.050 5.200 11,152,309 56,933,403 5.1051 2.980 2.980 2.992 2.928 3.015 19,234,198 2.9600 1.58%
2013-10-04 0 5.060 5.060 5.080 5.000 5.090 8,198,094 41,336,381 5.0422 2.934 2.934 2.945 2.899 2.951 14,139,114 2.9235 -0.20%
2013-10-03 0 5.070 5.050 5.060 5.010 5.140 13,366,117 67,721,280 5.0666 2.940 2.928 2.934 2.905 2.980 23,052,315 2.9377 -0.59%
2013-10-02 0 5.100 5.100 5.110 4.950 5.130 23,984,752 121,395,545 5.0614 2.957 2.957 2.963 2.870 2.974 41,366,095 2.9347 2.82%
2013-09-30 0 4.960 4.950 4.990 4.850 4.990 19,160,063 94,521,748 4.9333 2.876 2.870 2.893 2.812 2.893 33,045,036 2.8604 -0.20%
2013-09-27 0 4.970 4.950 4.990 4.810 4.990 16,732,711 82,541,654 4.9330 2.882 2.870 2.893 2.789 2.893 28,858,623 2.8602 2.90%
2013-09-26 0 4.830 4.830 4.840 4.780 4.920 19,586,639 94,395,952 4.8194 2.801 2.801 2.806 2.772 2.853 33,780,744 2.7944 -1.43%
2013-09-25 0 4.900 4.870 4.900 4.840 4.970 18,100,180 88,331,842 4.8802 2.841 2.824 2.841 2.806 2.882 31,217,073 2.8296 -0.81%
2013-09-24 0 4.940 4.950 4.960 4.920 5.150 17,272,272 86,388,100 5.0015 2.864 2.870 2.876 2.853 2.986 29,789,195 2.9000 -2.37%
2013-09-23 0 5.060 5.020 5.060 4.960 5.100 17,981,858 90,069,508 5.0089 2.934 2.911 2.934 2.876 2.957 31,013,006 2.9042 0.20%
2013-09-19 0 5.050 4.980 5.070 4.950 5.130 41,191,961 207,076,844 5.0271 2.928 2.887 2.940 2.870 2.974 71,043,076 2.9148 1.00%
2013-09-18 0 5.000 5.000 5.020 4.970 5.110 12,377,218 62,470,488 5.0472 2.899 2.899 2.911 2.882 2.963 21,346,778 2.9265 -1.96%
2013-09-17 0 5.100 5.100 5.120 5.070 5.160 20,232,726 103,202,114 5.1008 2.957 2.957 2.969 2.940 2.992 34,895,039 2.9575 0.20%
2013-09-16 0 5.090 5.070 5.090 4.950 5.130 26,347,796 132,623,957 5.0336 2.951 2.940 2.951 2.870 2.974 45,441,597 2.9186 3.25%
2013-09-13 0 4.930 4.900 4.930 4.800 5.080 44,718,246 219,455,045 4.9075 2.858 2.841 2.858 2.783 2.945 77,124,800 2.8455 -1.99%
2013-09-12 0 5.030 5.020 5.030 4.990 5.250 26,318,861 135,002,369 5.1295 2.916 2.911 2.916 2.893 3.044 45,391,693 2.9742 -2.71%
2013-09-11 0 5.170 5.160 5.170 5.140 5.250 8,776,162 45,462,804 5.1803 2.998 2.992 2.998 2.980 3.044 15,136,098 3.0036 -0.58%
2013-09-10 0 5.200 5.200 5.220 5.180 5.280 30,035,971 157,054,436 5.2289 3.015 3.015 3.027 3.003 3.061 51,802,530 3.0318 1.17%
2013-09-09 0 5.140 5.130 5.140 5.050 5.250 28,010,947 144,597,161 5.1622 2.980 2.974 2.980 2.928 3.044 48,310,005 2.9931 2.80%
2013-09-06 0 5.000 5.000 5.010 4.980 5.100 14,364,045 72,175,768 5.0248 2.899 2.899 2.905 2.887 2.957 24,773,425 2.9134 -0.79%
2013-09-05 0 5.040 5.030 5.050 4.950 5.070 30,277,246 152,343,049 5.0316 2.922 2.916 2.928 2.870 2.940 52,218,653 2.9174 2.23%
2013-09-04 0 4.930 4.900 4.930 4.810 4.960 14,849,577 72,981,650 4.9147 2.858 2.841 2.858 2.789 2.876 25,610,814 2.8496 1.23%
2013-09-03 0 4.870 4.870 4.880 4.850 4.940 10,391,833 50,755,950 4.8842 2.824 2.824 2.830 2.812 2.864 17,922,618 2.8319 0.83%
2013-09-02 0 4.830 4.820 4.840 4.770 4.920 10,546,502 50,936,889 4.8297 2.801 2.795 2.806 2.766 2.853 18,189,373 2.8004 -0.41%
2013-08-30 0 4.850 4.870 4.880 4.690 4.880 19,244,597 92,613,206 4.8124 2.812 2.824 2.830 2.719 2.830 33,190,830 2.7903 2.11%
2013-08-29 0 4.750 4.750 4.780 4.550 4.790 15,527,453 73,262,779 4.7183 2.754 2.754 2.772 2.638 2.777 26,779,935 2.7357 3.26%
2013-08-28 0 4.600 4.590 4.600 4.590 4.710 23,457,124 108,747,411 4.6360 2.667 2.661 2.667 2.661 2.731 40,456,104 2.6880 -3.16%
2013-08-27 0 4.750 4.750 4.760 4.720 4.880 12,814,201 61,627,146 4.8093 2.754 2.754 2.760 2.737 2.830 22,100,435 2.7885 -1.86%
2013-08-26 0 4.840 4.830 4.840 4.780 4.870 6,633,747 32,126,289 4.8429 2.806 2.801 2.806 2.772 2.824 11,441,111 2.8080 0.62%
2013-08-23 0 4.810 4.770 4.810 4.740 4.870 11,488,550 54,811,776 4.7710 2.789 2.766 2.789 2.748 2.824 19,814,107 2.7663 1.26%
2013-08-22 0 4.750 4.750 4.770 4.560 4.780 49,001,347 228,629,863 4.6658 2.754 2.754 2.766 2.644 2.772 84,511,792 2.7053 0.42%
2013-08-21 0 4.730 4.730 4.760 4.710 4.850 16,056,682 76,439,959 4.7606 2.743 2.743 2.760 2.731 2.812 27,692,687 2.7603 -2.27%
2013-08-20 0 4.840 4.830 4.850 4.780 5.050 23,090,165 112,415,519 4.8685 2.806 2.801 2.812 2.772 2.928 39,823,216 2.8229 -1.43%
2013-08-19 0 4.910 4.890 4.920 4.820 5.040 30,353,660 149,584,449 4.9281 2.847 2.835 2.853 2.795 2.922 52,350,443 2.8574 -2.58%
2013-08-16 0 5.040 5.030 5.040 4.740 5.070 27,889,162 137,788,562 4.9406 2.922 2.916 2.922 2.748 2.940 48,099,965 2.8646 2.86%
2013-08-15 0 4.900 4.870 4.880 4.860 5.010 37,803,062 186,175,963 4.9249 2.841 2.824 2.830 2.818 2.905 65,198,300 2.8555 -1.01%
2013-08-13 0 4.950 4.940 4.960 4.720 5.000 50,269,303 246,710,328 4.9078 2.870 2.864 2.876 2.737 2.899 86,698,614 2.8456 4.43%
2013-08-12 0 4.740 4.740 4.750 4.580 4.780 27,736,742 131,646,950 4.7463 2.748 2.748 2.754 2.656 2.772 47,837,088 2.7520 3.04%
2013-08-09 0 4.600 4.600 4.610 4.500 4.630 25,194,494 114,764,586 4.5551 2.667 2.667 2.673 2.609 2.685 43,452,516 2.6411 2.22%
2013-08-08 0 4.500 4.480 4.490 4.380 4.570 46,197,162 206,541,589 4.4709 2.609 2.598 2.603 2.540 2.650 79,675,462 2.5923 2.04%
2013-08-07 0 4.410 4.390 4.400 4.320 4.720 52,500,337 238,115,543 4.5355 2.557 2.545 2.551 2.505 2.737 90,546,441 2.6298 -4.34%
2013-08-06 0 4.610 4.600 4.610 4.500 4.650 22,500,108 103,333,929 4.5926 2.673 2.667 2.673 2.609 2.696 38,805,555 2.6629 0.66%
2013-08-05 0 4.580 4.570 4.580 4.520 4.620 14,728,456 67,091,042 4.5552 2.656 2.650 2.656 2.621 2.679 25,401,918 2.6412 0.00%
2013-08-02 0 4.580 4.550 4.560 4.460 4.620 30,574,383 138,972,455 4.5454 2.656 2.638 2.644 2.586 2.679 52,731,120 2.6355 1.33%
2013-08-01 0 4.520 4.520 4.540 4.360 4.550 32,018,790 142,862,781 4.4618 2.621 2.621 2.632 2.528 2.638 55,222,264 2.5871 3.20%
2013-07-31 0 4.380 4.380 4.390 4.240 4.420 29,487,621 129,281,938 4.3843 2.540 2.540 2.545 2.458 2.563 50,856,800 2.5421 2.82%
2013-07-30 0 4.260 4.250 4.260 4.080 4.280 19,261,323 80,832,031 4.1966 2.470 2.464 2.470 2.366 2.482 33,219,677 2.4333 1.19%
2013-07-29 0 4.210 4.210 4.220 4.210 4.400 8,271,733 35,162,518 4.2509 2.441 2.441 2.447 2.441 2.551 14,266,118 2.4648 -3.44%
2013-07-26 0 4.360 4.350 4.360 4.250 4.390 22,664,692 98,107,340 4.3286 2.528 2.522 2.528 2.464 2.545 39,089,410 2.5098 1.63%
2013-07-25 0 4.290 4.290 4.320 4.180 4.320 22,478,496 95,357,640 4.2422 2.487 2.487 2.505 2.424 2.505 38,768,281 2.4597 1.90%
2013-07-24 0 4.210 4.200 4.220 4.130 4.320 19,295,380 81,214,454 4.2090 2.441 2.435 2.447 2.395 2.505 33,278,415 2.4405 -0.94%
2013-07-23 0 4.250 4.240 4.250 4.090 4.260 20,710,560 87,040,228 4.2027 2.464 2.458 2.464 2.371 2.470 35,719,152 2.4368 3.91%
2013-07-22 0 4.090 4.060 4.080 4.050 4.120 6,623,858 27,069,745 4.0867 2.371 2.354 2.366 2.348 2.389 11,424,056 2.3695 -0.73%
2013-07-19 0 4.120 4.100 4.110 4.090 4.200 22,800,149 93,993,453 4.1225 2.389 2.377 2.383 2.371 2.435 39,323,030 2.3903 0.24%
2013-07-18 0 4.110 4.100 4.120 4.050 4.200 14,332,448 58,686,662 4.0947 2.383 2.377 2.389 2.348 2.435 24,718,930 2.3742 -0.24%
2013-07-17 0 4.120 4.110 4.130 4.010 4.180 19,550,075 80,565,069 4.1210 2.389 2.383 2.395 2.325 2.424 33,717,683 2.3894 1.98%
2013-07-16 0 4.040 4.030 4.040 4.010 4.170 13,959,901 56,601,301 4.0546 2.342 2.337 2.342 2.325 2.418 24,076,404 2.3509 -1.94%
2013-07-15 0 4.120 4.110 4.120 4.100 4.200 9,049,065 37,324,847 4.1247 2.389 2.383 2.389 2.377 2.435 15,606,769 2.3916 -0.24%
2013-07-12 0 4.130 4.130 4.140 4.090 4.180 10,092,310 41,620,241 4.1240 2.395 2.395 2.400 2.371 2.424 17,406,036 2.3911 0.00%
2013-07-11 0 4.130 4.120 4.140 3.910 4.170 31,644,838 129,902,651 4.1050 2.395 2.389 2.400 2.267 2.418 54,577,315 2.3802 5.90%
2013-07-10 0 3.900 3.890 3.900 3.850 3.940 14,981,912 58,444,103 3.9010 2.261 2.255 2.261 2.232 2.284 25,839,050 2.2619 0.26%
2013-07-09 0 3.890 3.890 3.900 3.880 4.000 11,081,689 43,275,595 3.9051 2.255 2.255 2.261 2.250 2.319 19,112,401 2.2643 -1.27%
2013-07-08 0 3.940 3.920 3.960 3.900 3.990 9,667,828 38,160,690 3.9472 2.284 2.273 2.296 2.261 2.313 16,673,939 2.2886 -1.50%
2013-07-05 0 4.000 3.990 4.000 3.900 4.110 34,442,496 138,686,018 4.0266 2.319 2.313 2.319 2.261 2.383 59,402,389 2.3347 2.56%
2013-07-04 0 3.900 3.900 3.910 3.750 3.920 43,463,003 167,035,859 3.8432 2.261 2.261 2.267 2.174 2.273 74,959,904 2.2283 3.17%
2013-07-03 0 3.780 3.770 3.780 3.760 4.050 42,116,777 160,733,098 3.8164 2.192 2.186 2.192 2.180 2.348 72,638,091 2.2128 -6.20%
2013-07-02 0 4.030 4.000 4.010 3.940 4.400 26,859,714 108,247,679 4.0301 2.337 2.319 2.325 2.284 2.551 46,324,493 2.3367 -0.74%
2013-06-28 0 4.060 4.020 4.030 3.920 4.070 39,206,511 157,631,234 4.0205 2.354 2.331 2.337 2.273 2.360 67,618,805 2.3312 2.27%
2013-06-27 0 3.970 3.960 3.980 3.870 3.990 34,698,682 137,231,823 3.9550 2.302 2.296 2.308 2.244 2.313 59,844,228 2.2932 4.20%
2013-06-26 0 3.810 3.780 3.810 3.690 3.820 34,459,797 129,843,686 3.7680 2.209 2.192 2.209 2.140 2.215 59,432,227 2.1847 4.10%
2013-06-25 0 3.660 3.650 3.660 3.510 3.830 45,211,810 164,921,001 3.6477 2.122 2.116 2.122 2.035 2.221 77,976,042 2.1150 2.81%
2013-06-24 0 3.560 3.560 3.590 3.530 3.760 46,904,396 170,317,069 3.6312 2.064 2.064 2.082 2.047 2.180 80,895,216 2.1054 -5.07%
2013-06-21 0 3.750 3.750 3.780 3.650 3.860 28,471,794 107,034,595 3.7593 2.174 2.174 2.192 2.116 2.238 49,104,820 2.1797 0.81%
2013-06-20 0 3.720 3.710 3.730 3.700 3.910 40,876,371 154,602,080 3.7822 2.157 2.151 2.163 2.145 2.267 70,498,784 2.1930 -5.10%
2013-06-19 0 3.920 3.900 3.910 3.870 4.060 39,250,245 154,750,551 3.9427 2.273 2.261 2.267 2.244 2.354 67,694,232 2.2860 0.26%
2013-06-18 0 3.910 3.910 3.950 3.850 4.070 20,967,340 81,749,729 3.8989 2.267 2.267 2.290 2.232 2.360 36,162,016 2.2607 -1.76%
2013-06-17 0 3.980 3.970 4.020 3.850 4.040 21,369,135 85,192,527 3.9867 2.308 2.302 2.331 2.232 2.342 36,854,985 2.3116 2.05%
2013-06-14 0 3.900 3.880 3.900 3.880 3.980 29,421,448 115,816,786 3.9365 2.261 2.250 2.261 2.250 2.308 50,742,672 2.2824 0.78%
2013-06-13 0 3.870 3.850 3.870 3.830 3.980 64,483,992 249,898,787 3.8754 2.244 2.232 2.244 2.221 2.308 111,214,447 2.2470 -6.07%
2013-06-11 0 4.120 4.130 4.140 4.120 4.350 21,948,508 92,024,994 4.1928 2.389 2.395 2.400 2.389 2.522 37,854,219 2.4310 -4.19%
2013-06-10 0 4.300 4.260 4.300 4.260 4.400 8,785,849 37,886,369 4.3122 2.493 2.470 2.493 2.470 2.551 15,152,805 2.5003 -0.69%
2013-06-07 0 4.330 4.320 4.340 4.310 4.460 6,653,179 29,031,226 4.3635 2.511 2.505 2.516 2.499 2.586 11,474,625 2.5300 -1.14%
2013-06-06 0 4.380 4.370 4.380 4.320 4.500 25,900,273 114,916,800 4.4369 2.540 2.534 2.540 2.505 2.609 44,669,762 2.5726 -0.68%
2013-06-05 0 4.410 4.400 4.420 4.360 4.440 13,236,453 58,176,644 4.3952 2.557 2.551 2.563 2.528 2.574 22,828,686 2.5484 0.68%
2013-06-04 0 4.380 4.370 4.380 4.320 4.420 32,611,564 144,506,643 4.4311 2.540 2.534 2.540 2.505 2.563 56,244,611 2.5693 -1.13%
2013-06-03 0 4.430 4.430 4.450 4.390 4.480 13,389,368 59,612,093 4.4522 2.569 2.569 2.580 2.545 2.598 23,092,416 2.5815 -0.67%
2013-05-31 0 4.460 4.400 4.460 4.350 4.460 29,132,707 128,391,363 4.4071 2.586 2.551 2.586 2.522 2.586 50,244,686 2.5553 2.76%
2013-05-30 0 4.340 4.340 4.350 4.240 4.530 30,123,400 132,546,354 4.4001 2.516 2.516 2.522 2.458 2.627 51,953,317 2.5513 -4.19%
2013-05-29 0 4.530 4.510 4.550 4.460 4.590 24,143,204 109,656,356 4.5419 2.627 2.615 2.638 2.586 2.661 41,639,374 2.6335 0.00%
2013-05-28 0 4.530 4.530 4.550 4.310 4.610 24,514,004 110,499,540 4.5076 2.627 2.627 2.638 2.499 2.673 42,278,887 2.6136 3.19%
2013-05-27 0 4.390 4.380 4.400 4.380 4.480 6,892,805 30,503,042 4.4253 2.545 2.540 2.551 2.540 2.598 11,887,904 2.5659 -1.35%
2013-05-24 0 4.450 4.440 4.450 4.430 4.510 28,240,330 126,207,080 4.4690 2.580 2.574 2.580 2.569 2.615 48,705,618 2.5912 -1.98%
2013-05-23 0 4.540 4.500 4.540 4.450 4.600 25,818,518 116,874,013 4.5268 2.632 2.609 2.632 2.580 2.667 44,528,760 2.6247 1.34%
2013-05-22 0 4.480 4.460 4.490 4.380 4.490 23,022,231 102,286,420 4.4429 2.598 2.586 2.603 2.540 2.603 39,706,051 2.5761 2.28%
2013-05-21 0 4.380 4.360 4.390 4.350 4.540 26,262,978 116,521,729 4.4367 2.540 2.528 2.545 2.522 2.632 45,295,313 2.5725 -3.31%
2013-05-20 0 4.530 4.520 4.530 4.300 4.530 23,841,592 105,855,135 4.4399 2.627 2.621 2.627 2.493 2.627 41,119,189 2.5743 7.60%
2013-05-16 0 4.210 4.200 4.220 4.160 4.270 27,520,905 115,869,740 4.2102 2.441 2.435 2.447 2.412 2.476 47,464,838 2.4412 -1.86%
2013-05-15 0 4.290 4.290 4.320 4.280 4.490 13,159,974 57,339,076 4.3571 2.487 2.487 2.505 2.482 2.603 22,696,784 2.5263 -1.15%
2013-05-14 0 4.340 4.320 4.370 4.230 4.550 15,283,943 66,325,435 4.3396 2.516 2.505 2.534 2.453 2.638 26,359,957 2.5161 -2.62%
2013-05-13 0 4.630 4.610 4.650 4.600 4.710 12,247,408 56,779,540 4.6360 2.584 2.573 2.595 2.567 2.629 21,944,839 2.5874 0.00%
2013-05-10 0 4.630 4.620 4.640 4.540 4.640 14,642,631 67,437,577 4.6056 2.584 2.578 2.590 2.534 2.590 26,236,587 2.5704 1.54%
2013-05-09 0 4.560 4.540 4.550 4.540 4.680 14,762,709 68,087,318 4.6121 2.545 2.534 2.539 2.534 2.612 26,451,742 2.5740 -0.65%
2013-05-08 0 4.590 4.590 4.600 4.410 4.640 23,226,566 105,391,314 4.5375 2.562 2.562 2.567 2.461 2.590 41,617,235 2.5324 3.15%
2013-05-07 0 4.450 4.440 4.450 4.430 4.520 15,652,494 69,947,868 4.4688 2.484 2.478 2.484 2.472 2.523 28,046,054 2.4940 -1.33%
2013-05-06 0 4.510 4.500 4.520 4.430 4.520 20,981,723 94,032,998 4.4817 2.517 2.511 2.523 2.472 2.523 37,594,937 2.5012 2.27%
2013-05-03 0 4.410 4.400 4.420 4.380 4.530 14,564,006 64,813,339 4.4502 2.461 2.456 2.467 2.444 2.528 26,095,707 2.4837 -1.34%
2013-05-02 0 4.470 4.430 4.470 4.340 4.480 28,294,508 125,078,868 4.4206 2.495 2.472 2.495 2.422 2.500 50,697,946 2.4671 1.59%
2013-04-30 0 4.400 4.360 4.410 4.330 4.420 15,785,269 69,085,308 4.3766 2.456 2.433 2.461 2.417 2.467 28,283,959 2.4426 1.15%
2013-04-29 0 4.350 4.330 4.350 4.240 4.390 15,058,734 65,147,155 4.3262 2.428 2.417 2.428 2.366 2.450 26,982,158 2.4145 2.35%
2013-04-26 0 4.250 4.250 4.260 4.220 4.300 20,700,232 88,221,552 4.2619 2.372 2.372 2.378 2.355 2.400 37,090,563 2.3785 0.24%
2013-04-25 0 4.240 4.230 4.240 4.200 4.400 19,771,865 84,092,333 4.2531 2.366 2.361 2.366 2.344 2.456 35,427,120 2.3737 -3.64%
2013-04-24 0 4.400 4.360 4.390 4.200 4.400 22,666,230 98,011,264 4.3241 2.456 2.433 2.450 2.344 2.456 40,613,228 2.4133 5.01%
2013-04-23 0 4.190 4.180 4.200 4.120 4.350 17,076,653 71,656,133 4.1961 2.338 2.333 2.344 2.299 2.428 30,597,854 2.3419 -2.56%
2013-04-22 0 4.300 4.290 4.340 4.210 4.330 17,202,223 73,789,213 4.2895 2.400 2.394 2.422 2.350 2.417 30,822,850 2.3940 0.47%
2013-04-19 0 4.280 4.280 4.290 4.160 4.300 26,738,201 113,860,886 4.2584 2.389 2.389 2.394 2.322 2.400 47,909,364 2.3766 2.15%
2013-04-18 0 4.190 4.170 4.190 4.050 4.220 32,781,663 136,327,637 4.1587 2.338 2.327 2.338 2.260 2.355 58,738,006 2.3209 2.20%
2013-04-17 0 4.100 4.100 4.120 4.010 4.140 34,987,108 142,455,552 4.0717 2.288 2.288 2.299 2.238 2.311 62,689,710 2.2724 0.24%
2013-04-16 0 4.090 4.070 4.080 3.870 4.120 23,836,669 96,344,600 4.0419 2.283 2.271 2.277 2.160 2.299 42,710,414 2.2558 3.81%
2013-04-15 0 3.940 3.930 3.940 3.930 4.040 8,554,509 34,051,942 3.9806 2.199 2.193 2.199 2.193 2.255 15,327,923 2.2216 -1.75%
2013-04-12 0 4.010 3.990 4.000 3.970 4.100 14,936,502 60,006,217 4.0174 2.238 2.227 2.232 2.216 2.288 26,763,143 2.2421 -0.50%
2013-04-11 0 4.030 4.010 4.040 4.000 4.090 17,325,833 70,244,860 4.0543 2.249 2.238 2.255 2.232 2.283 31,044,334 2.2627 -0.98%
2013-04-10 0 4.070 4.040 4.080 3.970 4.080 24,401,232 98,443,590 4.0344 2.271 2.255 2.277 2.216 2.277 43,721,995 2.2516 2.78%
2013-04-09 0 3.960 3.970 3.980 3.900 3.990 11,238,428 44,426,117 3.9531 2.210 2.216 2.221 2.177 2.227 20,136,954 2.2062 1.02%
2013-04-08 0 3.920 3.900 3.920 3.750 3.960 17,692,019 67,964,901 3.8416 2.188 2.177 2.188 2.093 2.210 31,700,464 2.1440 3.43%
2013-04-05 0 3.790 3.790 3.800 3.700 3.900 34,265,526 131,193,130 3.8287 2.115 2.115 2.121 2.065 2.177 61,396,784 2.1368 -5.72%
2013-04-03 0 4.020 4.020 4.040 3.910 4.040 24,093,942 96,213,288 3.9933 2.244 2.244 2.255 2.182 2.255 43,171,395 2.2286 2.03%
2013-04-02 0 3.940 3.900 3.940 3.770 4.020 23,787,413 93,201,714 3.9181 2.199 2.177 2.199 2.104 2.244 42,622,158 2.1867 1.55%
2013-03-28 0 3.880 3.840 3.850 3.840 4.010 28,078,663 108,836,893 3.8761 2.165 2.143 2.149 2.143 2.238 50,311,196 2.1633 -2.76%
2013-03-27 0 3.990 4.010 4.020 3.950 4.040 16,907,459 67,667,731 4.0022 2.227 2.238 2.244 2.204 2.255 30,294,693 2.2336 0.00%
2013-03-26 0 3.990 3.960 4.000 3.960 4.040 11,965,705 47,849,619 3.9989 2.227 2.210 2.232 2.210 2.255 21,440,085 2.2318 -1.72%
2013-03-25 0 4.060 4.060 4.070 4.010 4.230 20,109,112 82,065,935 4.0810 2.266 2.266 2.271 2.238 2.361 36,031,398 2.2776 0.00%
2013-03-22 0 4.060 4.050 4.060 4.000 4.090 23,297,838 93,832,069 4.0275 2.266 2.260 2.266 2.232 2.283 41,744,940 2.2477 -0.49%
2013-03-21 0 4.080 4.080 4.090 4.020 4.090 47,333,649 191,988,185 4.0561 2.277 2.277 2.283 2.244 2.283 84,812,176 2.2637 3.29%
2013-03-20 0 3.950 3.940 3.950 3.690 3.990 68,983,912 267,035,655 3.8710 2.204 2.199 2.204 2.059 2.227 123,604,999 2.1604 9.42%
2013-03-19 0 3.610 3.590 3.620 3.420 3.650 35,630,955 126,244,128 3.5431 2.015 2.004 2.020 1.909 2.037 63,843,352 1.9774 3.14%
2013-03-18 0 3.500 3.500 3.510 3.350 3.530 33,615,055 115,447,273 3.4344 1.953 1.953 1.959 1.870 1.970 60,231,273 1.9167 0.29%
2013-03-15 0 3.490 3.490 3.530 3.460 3.680 59,494,834 210,326,156 3.5352 1.948 1.948 1.970 1.931 2.054 106,602,521 1.9730 -3.86%
2013-03-14 0 3.630 3.600 3.630 3.520 3.740 46,670,600 167,997,681 3.5996 2.026 2.009 2.026 1.965 2.087 83,624,128 2.0090 -2.94%
2013-03-13 0 3.740 3.730 3.740 3.700 3.850 36,377,680 136,822,032 3.7612 2.087 2.082 2.087 2.065 2.149 65,181,330 2.0991 -2.60%
2013-03-12 0 3.840 3.810 3.840 3.780 3.880 27,031,807 103,607,305 3.8328 2.143 2.126 2.143 2.110 2.165 48,435,445 2.1391 -0.52%
2013-03-11 0 3.860 3.850 3.870 3.830 3.940 26,679,975 103,689,249 3.8864 2.154 2.149 2.160 2.138 2.199 47,805,035 2.1690 -1.03%
2013-03-08 0 3.900 3.870 3.900 3.860 3.910 10,976,043 42,765,910 3.8963 2.177 2.160 2.177 2.154 2.182 19,666,814 2.1745 0.00%
2013-03-07 0 3.900 3.900 3.910 3.840 3.910 21,429,891 83,114,056 3.8784 2.177 2.177 2.182 2.143 2.182 38,397,962 2.1645 -0.26%
2013-03-06 0 3.910 3.900 3.910 3.790 3.930 37,938,354 147,136,635 3.8783 2.182 2.177 2.182 2.115 2.193 67,977,737 2.1645 4.83%
2013-03-05 0 3.730 3.730 3.740 3.690 3.840 21,300,402 79,649,291 3.7393 2.082 2.082 2.087 2.059 2.143 38,165,945 2.0869 0.00%
2013-03-04 0 3.730 3.730 3.780 3.640 3.900 34,851,334 129,903,330 3.7274 2.082 2.082 2.110 2.031 2.177 62,446,431 2.0802 -5.81%
2013-03-01 0 3.960 3.940 3.960 3.900 3.980 13,031,000 51,418,845 3.9459 2.210 2.199 2.210 2.177 2.221 23,348,875 2.2022 -0.50%
2013-02-28 0 3.980 3.970 4.000 3.830 4.000 26,063,592 103,057,754 3.9541 2.221 2.216 2.232 2.138 2.232 46,700,603 2.2068 5.29%
2013-02-27 0 3.780 3.780 3.800 3.740 3.820 18,053,325 68,311,998 3.7839 2.110 2.110 2.121 2.087 2.132 32,347,850 2.1118 2.16%
2013-02-26 0 3.700 3.700 3.730 3.690 3.850 16,243,995 60,773,966 3.7413 2.065 2.065 2.082 2.059 2.149 29,105,902 2.0880 -3.39%
2013-02-25 0 3.830 3.800 3.830 3.780 3.870 8,750,490 33,376,019 3.8142 2.138 2.121 2.138 2.110 2.160 15,679,081 2.1287 0.00%
2013-02-22 0 3.830 3.830 3.870 3.780 3.890 13,818,757 53,317,021 3.8583 2.138 2.138 2.160 2.110 2.171 24,760,374 2.1533 1.86%
2013-02-21 0 3.760 3.740 3.780 3.740 3.940 32,432,537 123,464,690 3.8068 2.098 2.087 2.110 2.087 2.199 58,112,444 2.1246 -3.34%
2013-02-20 0 3.890 3.890 3.900 3.800 3.930 23,399,598 90,252,041 3.8570 2.171 2.171 2.177 2.121 2.193 41,927,273 2.1526 1.04%
2013-02-19 0 3.850 3.850 3.870 3.840 4.020 16,371,998 63,768,138 3.8950 2.149 2.149 2.160 2.143 2.244 29,335,257 2.1738 -3.02%
2013-02-18 0 3.970 3.970 4.000 3.910 4.010 15,217,526 60,311,806 3.9633 2.216 2.216 2.232 2.182 2.238 27,266,681 2.2119 -0.50%
2013-02-15 0 3.990 3.990 4.000 3.980 4.040 16,674,712 66,662,025 3.9978 2.227 2.227 2.232 2.221 2.255 29,877,659 2.2312 -0.25%
2013-02-14 0 4.000 4.000 4.010 3.990 4.060 18,200,347 73,072,113 4.0149 2.232 2.232 2.238 2.227 2.266 32,611,283 2.2407 -0.25%
2013-02-08 0 4.010 4.010 4.030 3.890 4.030 23,100,116 91,628,978 3.9666 2.238 2.238 2.249 2.171 2.249 41,390,663 2.2138 2.56%
2013-02-07 0 3.910 3.910 3.920 3.880 4.140 53,005,835 208,322,603 3.9302 2.182 2.182 2.188 2.165 2.311 94,975,568 2.1934 -4.87%
2013-02-06 0 4.110 4.090 4.100 4.090 4.230 26,890,857 111,539,032 4.1478 2.294 2.283 2.288 2.283 2.361 48,182,892 2.3149 -1.44%
2013-02-05 0 4.170 4.150 4.160 4.050 4.190 25,825,879 106,762,039 4.1339 2.327 2.316 2.322 2.260 2.338 46,274,670 2.3071 0.24%
2013-02-04 0 4.160 4.150 4.160 4.120 4.200 18,166,675 75,631,421 4.1632 2.322 2.316 2.322 2.299 2.344 32,550,950 2.3235 1.22%
2013-02-01 0 4.110 4.100 4.110 4.050 4.280 34,809,014 143,502,260 4.1226 2.294 2.288 2.294 2.260 2.389 62,370,603 2.3008 -0.48%
2013-01-31 0 4.130 4.100 4.130 4.080 4.300 66,687,410 278,420,567 4.1750 2.305 2.288 2.305 2.277 2.400 119,490,140 2.3301 -1.90%
2013-01-30 0 4.210 4.190 4.210 4.020 4.240 55,757,637 231,618,717 4.1540 2.350 2.338 2.350 2.244 2.366 99,906,232 2.3184 6.05%
2013-01-29 0 3.970 3.950 3.990 3.890 4.000 19,596,427 77,523,544 3.9560 2.216 2.204 2.227 2.171 2.232 35,112,772 2.2078 0.00%
2013-01-28 0 3.970 3.960 3.970 3.850 3.990 15,823,286 62,594,328 3.9558 2.216 2.210 2.216 2.149 2.227 28,352,078 2.2078 1.28%
2013-01-25 0 3.920 3.910 3.930 3.860 3.970 23,492,911 91,955,006 3.9142 2.188 2.182 2.193 2.154 2.216 42,094,471 2.1845 0.26%
2013-01-24 0 3.910 3.900 3.910 3.900 3.990 33,668,424 133,300,340 3.9592 2.182 2.177 2.182 2.177 2.227 60,326,900 2.2096 -1.01%
2013-01-23 0 3.950 3.950 3.970 3.900 4.110 38,272,393 152,111,908 3.9745 2.204 2.204 2.216 2.177 2.294 68,576,266 2.2181 -3.19%
2013-01-22 0 4.080 4.050 4.080 4.030 4.100 20,845,125 84,647,004 4.0608 2.277 2.260 2.277 2.249 2.288 37,350,182 2.2663 -0.49%
2013-01-21 0 4.100 4.100 4.110 4.050 4.150 32,397,527 132,999,317 4.1052 2.288 2.288 2.294 2.260 2.316 58,049,713 2.2911 0.99%
2013-01-18 0 4.060 4.060 4.100 4.050 4.150 38,077,684 155,906,832 4.0944 2.266 2.266 2.288 2.260 2.316 68,227,388 2.2851 -1.22%
2013-01-17 0 4.110 4.090 4.100 4.050 4.160 17,742,670 72,570,386 4.0902 2.294 2.283 2.288 2.260 2.322 31,791,220 2.2827 -0.72%
2013-01-16 0 4.140 4.120 4.130 4.100 4.210 23,524,726 97,444,602 4.1422 2.311 2.299 2.305 2.288 2.350 42,151,476 2.3118 -1.19%
2013-01-15 0 4.190 4.180 4.190 4.080 4.220 27,006,286 112,293,295 4.1580 2.338 2.333 2.338 2.277 2.355 48,389,717 2.3206 0.72%
2013-01-14 0 4.160 4.160 4.170 4.050 4.250 69,320,898 287,887,460 4.1530 2.322 2.322 2.327 2.260 2.372 124,208,809 2.3178 1.96%
2013-01-11 0 4.080 4.070 4.080 4.060 4.250 40,401,517 166,015,719 4.1091 2.277 2.271 2.277 2.266 2.372 72,391,219 2.2933 -4.00%
2013-01-10 0 4.250 4.230 4.270 4.180 4.360 35,430,774 150,933,319 4.2599 2.372 2.361 2.383 2.333 2.433 63,484,669 2.3775 -1.39%
2013-01-09 0 4.310 4.300 4.310 4.200 4.360 57,322,332 245,816,183 4.2883 2.405 2.400 2.405 2.344 2.433 102,709,844 2.3933 0.70%
2013-01-08 0 4.280 4.270 4.280 4.230 4.490 46,433,128 200,503,961 4.3181 2.389 2.383 2.389 2.361 2.506 83,198,627 2.4099 -5.10%
2013-01-07 0 4.510 4.500 4.510 4.380 4.600 37,633,868 170,513,540 4.5309 2.517 2.511 2.517 2.444 2.567 67,432,161 2.5287 2.97%
2013-01-04 0 4.380 4.360 4.380 4.250 4.500 37,428,387 162,211,354 4.3339 2.444 2.433 2.444 2.372 2.511 67,063,981 2.4188 -0.45%
2013-01-03 0 4.400 4.410 4.420 4.230 4.420 51,565,336 223,431,488 4.3330 2.456 2.461 2.467 2.361 2.467 92,394,489 2.4182 6.28%
2013-01-02 0 4.140 4.160 4.170 4.080 4.220 45,000,298 187,723,023 4.1716 2.311 2.322 2.327 2.277 2.355 80,631,290 2.3282 1.97%
2012-12-31 0 4.060 4.060 4.080 3.940 4.080 14,501,244 58,696,761 4.0477 2.266 2.266 2.277 2.199 2.277 25,983,250 2.2590 1.75%
2012-12-28 0 3.990 3.970 3.980 3.930 4.010 37,590,469 149,772,427 3.9843 2.227 2.216 2.221 2.193 2.238 67,354,399 2.2236 2.05%
2012-12-27 0 3.910 3.900 3.920 3.800 3.930 42,219,697 163,518,916 3.8730 2.182 2.177 2.188 2.121 2.193 75,649,024 2.1615 3.44%
2012-12-24 0 3.780 3.770 3.790 3.710 3.790 10,397,483 39,042,424 3.7550 2.110 2.104 2.115 2.071 2.115 18,630,154 2.0957 1.61%
2012-12-21 0 3.720 3.710 3.730 3.620 3.760 29,347,710 109,189,514 3.7205 2.076 2.071 2.082 2.020 2.098 52,585,068 2.0764 1.92%
2012-12-20 0 3.650 3.640 3.650 3.560 3.650 14,015,982 50,575,118 3.6084 2.037 2.031 2.037 1.987 2.037 25,113,761 2.0138 1.67%
2012-12-19 0 3.590 3.590 3.600 3.580 3.670 32,065,877 116,197,437 3.6237 2.004 2.004 2.009 1.998 2.048 57,455,465 2.0224 0.00%
2012-12-18 0 3.590 3.590 3.600 3.550 3.650 28,451,344 101,996,212 3.5849 2.004 2.004 2.009 1.981 2.037 50,978,964 2.0008 -1.91%
2012-12-17 0 3.660 3.650 3.660 3.570 3.680 47,239,908 171,617,465 3.6329 2.043 2.037 2.043 1.992 2.054 84,644,211 2.0275 1.10%
2012-12-14 0 3.620 3.620 3.630 3.590 3.660 42,654,045 154,487,773 3.6219 2.020 2.020 2.026 2.004 2.043 76,427,287 2.0214 -0.28%
2012-12-13 0 3.630 3.620 3.640 3.600 3.740 52,832,918 193,030,025 3.6536 2.026 2.020 2.031 2.009 2.087 94,665,736 2.0391 -2.16%
2012-12-12 0 3.710 3.700 3.720 3.670 3.720 38,839,619 143,462,973 3.6937 2.071 2.065 2.076 2.048 2.076 69,592,619 2.0615 1.64%
2012-12-11 0 3.650 3.640 3.680 3.630 3.760 31,289,247 115,656,898 3.6964 2.037 2.031 2.054 2.026 2.098 56,063,903 2.0629 -2.14%
2012-12-10 0 3.730 3.720 3.730 3.700 3.750 33,123,711 123,203,564 3.7195 2.082 2.076 2.082 2.065 2.093 59,350,886 2.0759 1.36%
2012-12-07 0 3.680 3.660 3.690 3.660 3.770 40,549,048 150,153,294 3.7030 2.054 2.043 2.059 2.043 2.104 72,655,564 2.0666 -0.54%
2012-12-06 0 3.700 3.680 3.690 3.680 3.750 25,730,894 95,427,912 3.7087 2.065 2.054 2.059 2.054 2.093 46,104,476 2.0698 -0.80%
2012-12-05 0 3.730 3.710 3.720 3.680 3.800 33,840,414 125,996,551 3.7233 2.082 2.071 2.076 2.054 2.121 60,635,070 2.0779 1.08%
2012-12-04 0 3.690 3.670 3.700 3.660 3.740 41,186,170 152,083,462 3.6926 2.059 2.048 2.065 2.043 2.087 73,797,156 2.0608 -0.27%
2012-12-03 0 3.700 3.670 3.700 3.650 3.770 36,264,857 133,994,120 3.6949 2.065 2.048 2.065 2.037 2.104 64,979,174 2.0621 0.00%
2012-11-30 0 3.700 3.690 3.720 3.580 3.750 49,175,733 181,318,959 3.6872 2.065 2.059 2.076 1.998 2.093 88,112,812 2.0578 3.64%
2012-11-29 0 3.570 3.560 3.570 3.500 3.640 36,343,847 130,241,543 3.5836 1.992 1.987 1.992 1.953 2.031 65,120,708 2.0000 1.13%
2012-11-28 0 3.530 3.520 3.530 3.470 3.540 26,129,778 91,820,240 3.5140 1.970 1.965 1.970 1.937 1.976 46,819,195 1.9612 1.15%
2012-11-27 0 3.490 3.460 3.500 3.430 3.510 16,346,445 56,797,793 3.4746 1.948 1.931 1.953 1.914 1.959 29,289,472 1.9392 0.87%
2012-11-26 0 3.460 3.450 3.460 3.430 3.540 32,047,894 111,080,811 3.4661 1.931 1.925 1.931 1.914 1.976 57,423,243 1.9344 -1.42%
2012-11-23 0 3.510 3.500 3.510 3.440 3.540 27,357,650 96,028,970 3.5101 1.959 1.953 1.959 1.920 1.976 49,019,289 1.9590 1.74%
2012-11-22 0 3.450 3.430 3.450 3.400 3.460 14,630,082 50,106,366 3.4249 1.925 1.914 1.925 1.898 1.931 26,214,102 1.9114 1.47%
2012-11-21 0 3.400 3.390 3.400 3.350 3.420 32,781,179 111,196,994 3.3921 1.898 1.892 1.898 1.870 1.909 58,737,139 1.8931 0.89%
2012-11-20 0 3.370 3.350 3.370 3.350 3.420 9,427,560 31,872,197 3.3807 1.881 1.870 1.881 1.870 1.909 16,892,251 1.8868 0.60%
2012-11-19 0 3.350 3.350 3.360 3.340 3.420 11,044,936 37,365,086 3.3830 1.870 1.870 1.875 1.864 1.909 19,790,256 1.8881 -1.47%
2012-11-16 0 3.400 3.380 3.400 3.360 3.450 13,764,694 46,739,148 3.3956 1.898 1.886 1.898 1.875 1.925 24,663,504 1.8951 -0.29%
2012-11-15 0 3.410 3.400 3.420 3.380 3.470 14,047,756 48,114,295 3.4251 1.903 1.898 1.909 1.886 1.937 25,170,693 1.9115 -1.16%
2012-11-14 0 3.450 3.430 3.450 3.310 3.450 10,794,307 36,772,167 3.4066 1.925 1.914 1.925 1.847 1.925 19,341,181 1.9012 2.68%
2012-11-13 0 3.360 3.340 3.370 3.320 3.380 8,238,338 27,568,816 3.3464 1.875 1.864 1.881 1.853 1.886 14,761,409 1.8676 -0.59%
2012-11-12 0 3.380 3.360 3.380 3.350 3.460 16,813,318 57,355,968 3.4113 1.886 1.875 1.886 1.870 1.931 30,126,012 1.9039 0.90%
2012-11-09 0 3.350 3.350 3.360 3.330 3.440 16,718,424 56,443,689 3.3761 1.870 1.870 1.875 1.858 1.920 29,955,981 1.8842 -0.89%
2012-11-08 0 3.380 3.370 3.380 3.360 3.490 32,408,556 110,701,552 3.4158 1.886 1.881 1.886 1.875 1.948 58,069,475 1.9064 -3.43%
2012-11-07 0 3.500 3.490 3.500 3.450 3.540 24,964,846 87,354,539 3.4991 1.953 1.948 1.953 1.925 1.976 44,731,876 1.9528 0.00%
2012-11-06 0 3.500 3.490 3.510 3.370 3.520 36,540,619 126,308,804 3.4567 1.953 1.948 1.959 1.881 1.965 65,473,283 1.9292 -0.28%
2012-11-05 0 3.510 3.500 3.510 3.410 3.520 45,254,453 157,200,682 3.4737 1.959 1.953 1.959 1.903 1.965 81,086,683 1.9387 3.24%
2012-11-02 0 3.400 3.410 3.420 3.260 3.420 71,253,293 239,226,763 3.3574 1.898 1.903 1.909 1.819 1.909 127,671,264 1.8738 6.25%
2012-11-01 0 3.200 3.190 3.200 3.110 3.210 21,368,539 67,899,705 3.1776 1.786 1.780 1.786 1.736 1.792 38,288,032 1.7734 2.89%
2012-10-31 0 3.110 3.090 3.110 3.070 3.150 12,430,321 38,720,155 3.1150 1.736 1.725 1.736 1.713 1.758 22,272,582 1.7385 0.00%
2012-10-30 0 3.110 3.090 3.120 3.010 3.130 12,255,900 37,651,426 3.0721 1.736 1.725 1.741 1.680 1.747 21,960,055 1.7145 2.98%
2012-10-29 0 3.020 3.010 3.020 3.000 3.060 21,448,216 64,835,045 3.0229 1.685 1.680 1.685 1.674 1.708 38,430,797 1.6871 -1.31%
2012-10-26 0 3.060 3.050 3.060 3.050 3.230 14,214,930 44,149,372 3.1058 1.708 1.702 1.708 1.702 1.803 25,470,234 1.7334 -4.08%
2012-10-25 0 3.190 3.180 3.200 3.130 3.250 14,112,785 44,970,566 3.1865 1.780 1.775 1.786 1.747 1.814 25,287,212 1.7784 0.31%
2012-10-24 0 3.180 3.170 3.180 3.110 3.240 26,037,510 82,992,839 3.1874 1.775 1.769 1.775 1.736 1.808 46,653,869 1.7789 0.32%
2012-10-22 0 3.170 3.160 3.180 3.110 3.200 13,585,585 42,892,555 3.1572 1.769 1.764 1.775 1.736 1.786 24,342,578 1.7620 -0.31%
2012-10-19 0 3.180 3.170 3.180 3.100 3.250 23,151,836 72,933,010 3.1502 1.775 1.769 1.775 1.730 1.814 41,483,334 1.7581 -0.62%
2012-10-18 0 3.200 3.180 3.200 3.100 3.210 33,897,458 107,564,150 3.1732 1.786 1.775 1.786 1.730 1.792 60,737,281 1.7710 3.23%
2012-10-17 0 3.100 3.090 3.100 3.040 3.110 31,856,931 98,351,541 3.0873 1.730 1.725 1.730 1.697 1.736 57,081,076 1.7230 1.31%
2012-10-16 0 3.060 3.050 3.060 2.930 3.070 28,635,501 86,705,718 3.0279 1.708 1.702 1.708 1.635 1.713 51,308,935 1.6899 4.44%
2012-10-15 0 2.930 2.930 2.940 2.920 2.960 10,346,885 30,425,640 2.9406 1.635 1.635 1.641 1.630 1.652 18,539,492 1.6411 -0.68%
2012-10-12 0 2.950 2.940 2.950 2.920 2.970 11,962,483 35,144,176 2.9379 1.646 1.641 1.646 1.630 1.658 21,434,312 1.6396 1.03%
2012-10-11 0 2.920 2.920 2.940 2.900 2.950 11,489,681 33,555,555 2.9205 1.630 1.630 1.641 1.618 1.646 20,587,148 1.6299 0.00%
2012-10-10 0 2.920 2.910 2.930 2.900 2.970 8,009,913 23,483,522 2.9318 1.630 1.624 1.635 1.618 1.658 14,352,119 1.6362 0.34%
2012-10-09 0 2.910 2.900 2.910 2.890 2.990 13,031,548 38,253,865 2.9355 1.624 1.618 1.624 1.613 1.669 23,349,857 1.6383 -1.36%
2012-10-08 0 2.950 2.950 2.970 2.950 2.990 7,064,097 20,976,201 2.9694 1.646 1.646 1.658 1.646 1.669 12,657,411 1.6572 -1.01%
2012-10-05 0 2.980 2.980 2.990 2.950 3.020 19,709,383 59,014,115 2.9942 1.663 1.663 1.669 1.646 1.685 35,315,166 1.6711 -0.33%
2012-10-04 0 2.990 2.990 3.000 2.970 3.040 9,814,644 29,445,147 3.0001 1.669 1.669 1.674 1.658 1.697 17,585,826 1.6744 -1.64%
2012-10-03 0 3.040 3.020 3.040 3.000 3.100 11,633,867 35,262,472 3.0310 1.697 1.685 1.697 1.674 1.730 20,845,500 1.6916 0.66%
2012-09-28 0 3.020 3.030 3.040 2.980 3.050 24,838,841 75,014,322 3.0200 1.685 1.691 1.697 1.663 1.702 44,506,101 1.6855 1.00%
2012-09-27 0 2.990 2.970 2.990 2.870 3.000 11,898,127 35,090,713 2.9493 1.669 1.658 1.669 1.602 1.674 21,318,999 1.6460 2.40%
2012-09-26 0 2.920 2.910 2.920 2.880 3.000 26,537,151 78,205,042 2.9470 1.630 1.624 1.630 1.607 1.674 47,549,123 1.6447 -0.34%
2012-09-25 0 2.930 2.920 2.930 2.920 3.010 7,363,221 21,815,388 2.9628 1.635 1.630 1.635 1.630 1.680 13,193,379 1.6535 -2.01%
2012-09-24 0 2.990 2.970 2.990 2.930 2.990 14,590,474 43,184,767 2.9598 1.669 1.658 1.669 1.635 1.669 26,143,132 1.6519 0.34%
2012-09-21 0 2.980 2.980 2.990 2.960 3.000 24,415,312 72,775,509 2.9807 1.663 1.663 1.669 1.652 1.674 43,747,224 1.6635 0.34%
2012-09-20 0 2.970 2.960 2.970 2.910 3.010 18,888,634 56,163,785 2.9734 1.658 1.652 1.658 1.624 1.680 33,844,552 1.6595 0.34%
2012-09-19 0 2.960 2.960 2.970 2.880 3.010 38,725,371 114,492,148 2.9565 1.652 1.652 1.658 1.607 1.680 69,387,910 1.6500 2.78%
2012-09-18 0 2.880 2.870 2.880 2.860 2.900 12,676,385 36,539,611 2.8825 1.607 1.602 1.607 1.596 1.618 22,713,478 1.6087 -1.03%
2012-09-17 0 2.910 2.890 2.900 2.850 2.960 34,543,122 99,889,909 2.8917 1.624 1.613 1.618 1.591 1.652 61,894,179 1.6139 -0.34%
2012-09-14 0 2.920 2.920 2.930 2.900 2.950 51,048,568 149,273,641 2.9241 1.630 1.630 1.635 1.618 1.646 91,468,547 1.6320 3.91%
2012-09-13 0 2.810 2.810 2.820 2.690 2.850 50,215,777 140,960,947 2.8071 1.568 1.568 1.574 1.501 1.591 89,976,357 1.5666 2.55%
2012-09-12 0 2.740 2.740 2.750 2.720 2.770 20,540,313 56,472,112 2.7493 1.529 1.529 1.535 1.518 1.546 36,804,021 1.5344 0.37%
2012-09-11 0 2.730 2.710 2.720 2.680 2.760 27,219,718 73,599,621 2.7039 1.524 1.512 1.518 1.496 1.540 48,772,143 1.5091 -0.73%
2012-09-10 0 2.750 2.730 2.740 2.730 2.830 18,737,257 52,117,901 2.7815 1.535 1.524 1.529 1.524 1.579 33,573,315 1.5524 -1.79%
2012-09-07 0 2.800 2.790 2.810 2.700 2.840 44,121,790 122,993,378 2.7876 1.563 1.557 1.568 1.507 1.585 79,057,184 1.5558 5.26%
2012-09-06 0 2.660 2.650 2.660 2.610 2.700 17,044,078 45,058,580 2.6437 1.485 1.479 1.485 1.457 1.507 30,539,487 1.4754 -0.75%
2012-09-05 0 2.680 2.670 2.680 2.660 2.720 12,297,263 32,955,073 2.6799 1.496 1.490 1.496 1.485 1.518 22,034,169 1.4956 -1.83%
2012-09-04 0 2.730 2.730 2.740 2.730 2.810 10,647,531 29,259,780 2.7480 1.524 1.524 1.529 1.524 1.568 19,078,188 1.5337 -1.80%
2012-09-03 0 2.780 2.780 2.790 2.710 2.810 10,906,445 30,340,898 2.7819 1.552 1.552 1.557 1.512 1.568 19,542,109 1.5526 2.21%
2012-08-31 0 2.720 2.680 2.730 2.650 2.730 13,726,326 36,886,483 2.6873 1.518 1.496 1.524 1.479 1.524 24,594,756 1.4998 1.12%
2012-08-30 0 2.690 2.680 2.700 2.680 2.720 9,136,941 24,617,965 2.6943 1.501 1.496 1.507 1.496 1.518 16,371,521 1.5037 -0.74%
2012-08-29 0 2.710 2.710 2.720 2.710 2.770 11,026,231 30,266,922 2.7450 1.512 1.512 1.518 1.512 1.546 19,756,741 1.5320 -0.73%
2012-08-28 0 2.730 2.720 2.730 2.700 2.770 13,175,346 36,000,825 2.7324 1.524 1.518 1.524 1.507 1.546 23,607,514 1.5250 0.00%
2012-08-27 0 2.730 2.720 2.740 2.710 2.830 10,560,031 28,900,856 2.7368 1.524 1.518 1.529 1.512 1.579 18,921,406 1.5274 -2.50%
2012-08-24 0 2.800 2.800 2.810 2.800 2.880 7,716,842 21,837,556 2.8299 1.563 1.563 1.568 1.563 1.607 13,826,996 1.5793 -3.11%
2012-08-23 0 2.890 2.890 2.900 2.790 2.910 15,340,654 43,914,383 2.8626 1.613 1.613 1.618 1.557 1.624 27,487,301 1.5976 3.58%
2012-08-22 0 2.790 2.790 2.810 2.780 2.850 19,225,014 54,185,648 2.8185 1.557 1.557 1.568 1.552 1.591 34,447,276 1.5730 -0.36%
2012-08-21 0 2.800 2.810 2.820 2.700 2.830 16,646,467 46,255,883 2.7787 1.563 1.568 1.574 1.507 1.579 29,827,049 1.5508 3.32%
2012-08-20 0 2.710 2.710 2.720 2.700 2.740 18,329,775 49,772,539 2.7154 1.512 1.512 1.518 1.507 1.529 32,843,191 1.5155 -1.09%
2012-08-17 0 2.740 2.730 2.740 2.660 2.790 35,899,360 97,846,237 2.7256 1.529 1.524 1.529 1.485 1.557 64,324,279 1.5211 1.11%
2012-08-16 0 2.710 2.700 2.730 2.690 2.870 41,129,771 113,861,470 2.7683 1.512 1.507 1.524 1.501 1.602 73,696,101 1.5450 -2.87%
2012-08-15 0 2.790 2.780 2.790 2.780 2.880 27,892,918 78,702,391 2.8216 1.557 1.552 1.557 1.552 1.607 49,978,379 1.5747 -2.79%
2012-08-14 0 2.870 2.860 2.870 2.860 2.950 29,336,992 84,453,851 2.8787 1.602 1.596 1.602 1.596 1.646 52,565,863 1.6066 -2.05%
2012-08-13 0 2.930 2.920 2.930 2.890 3.000 14,574,731 42,781,210 2.9353 1.635 1.630 1.635 1.613 1.674 26,114,924 1.6382 -0.68%
2012-08-10 0 2.950 2.950 2.960 2.930 3.040 18,219,123 53,880,776 2.9574 1.646 1.646 1.652 1.635 1.697 32,644,926 1.6505 -2.64%
2012-08-09 0 3.030 3.020 3.030 3.000 3.070 27,576,954 83,666,783 3.0339 1.691 1.685 1.691 1.674 1.713 49,412,237 1.6932 1.00%
2012-08-08 0 3.000 2.990 3.000 2.990 3.040 18,911,445 56,865,629 3.0069 1.674 1.669 1.674 1.669 1.697 33,885,425 1.6782 -0.66%
2012-08-07 0 3.020 3.010 3.020 2.980 3.030 12,322,280 37,106,199 3.0113 1.685 1.680 1.685 1.663 1.691 22,078,994 1.6806 1.00%
2012-08-06 0 2.990 2.990 3.010 2.980 3.040 17,728,498 53,231,617 3.0026 1.669 1.669 1.680 1.663 1.697 31,765,827 1.6758 1.01%
2012-08-03 0 2.960 2.950 2.970 2.890 2.970 13,237,801 39,013,752 2.9471 1.652 1.646 1.658 1.613 1.658 23,719,420 1.6448 2.42%
2012-08-02 0 2.890 2.890 2.900 2.880 3.010 31,170,187 90,871,605 2.9153 1.613 1.613 1.618 1.607 1.680 55,850,572 1.6270 -3.34%
2012-08-01 0 2.990 2.980 3.010 2.880 3.010 14,438,577 43,088,661 2.9843 1.669 1.663 1.680 1.607 1.680 25,870,964 1.6655 1.70%
2012-07-31 0 2.940 2.940 2.960 2.860 2.960 27,421,920 79,733,132 2.9076 1.641 1.641 1.652 1.596 1.652 49,134,448 1.6228 2.08%
2012-07-30 0 2.880 2.880 2.900 2.870 3.010 13,120,703 38,272,157 2.9169 1.607 1.607 1.618 1.602 1.680 23,509,604 1.6279 -3.36%
2012-07-27 0 2.980 2.960 2.980 2.950 3.000 9,199,731 27,388,599 2.9771 1.663 1.652 1.663 1.646 1.674 16,484,028 1.6615 2.41%
2012-07-26 0 2.910 2.900 2.920 2.900 2.980 12,144,044 35,580,672 2.9299 1.624 1.618 1.630 1.618 1.663 21,759,632 1.6352 -0.34%
2012-07-25 0 2.920 2.910 2.930 2.910 3.050 17,376,725 51,215,327 2.9474 1.630 1.624 1.635 1.624 1.702 31,135,522 1.6449 -3.95%
2012-07-24 0 3.040 3.010 3.050 2.950 3.080 11,125,332 33,463,300 3.0078 1.697 1.680 1.702 1.646 1.719 19,934,310 1.6787 1.67%
2012-07-23 0 2.990 2.990 3.000 2.970 3.060 8,865,809 26,595,320 2.9998 1.669 1.669 1.674 1.658 1.708 15,885,708 1.6742 -1.64%
2012-07-20 0 3.040 3.030 3.040 2.980 3.060 24,681,022 74,439,900 3.0161 1.697 1.691 1.697 1.663 1.708 44,223,321 1.6833 1.67%
2012-07-19 0 2.990 3.000 3.010 2.970 3.110 23,142,756 69,910,402 3.0208 1.669 1.674 1.680 1.658 1.736 41,467,065 1.6859 -2.29%
2012-07-18 0 3.060 3.060 3.080 3.010 3.200 13,638,055 41,885,893 3.0713 1.708 1.708 1.719 1.680 1.786 24,436,593 1.7141 -2.55%
2012-07-17 0 3.140 3.140 3.150 3.090 3.170 18,176,353 56,788,586 3.1243 1.752 1.752 1.758 1.725 1.769 32,568,291 1.7437 0.32%
2012-07-16 0 3.130 3.100 3.140 3.080 3.130 11,530,009 35,724,951 3.0984 1.747 1.730 1.752 1.719 1.747 20,659,408 1.7292 2.29%
2012-07-13 0 3.060 3.060 3.070 3.000 3.080 15,039,189 45,928,753 3.0539 1.708 1.708 1.713 1.674 1.719 26,947,137 1.7044 0.99%
2012-07-12 0 3.030 3.030 3.050 3.020 3.130 23,527,732 72,294,369 3.0727 1.691 1.691 1.702 1.685 1.747 42,156,863 1.7149 -2.88%
2012-07-11 0 3.120 3.120 3.130 3.090 3.220 25,311,824 79,936,263 3.1581 1.741 1.741 1.747 1.725 1.797 45,353,589 1.7625 -3.70%
2012-07-10 0 3.240 3.230 3.250 3.190 3.290 26,468,814 85,834,218 3.2428 1.808 1.803 1.814 1.780 1.836 47,426,677 1.8098 0.93%
2012-07-09 0 3.210 3.180 3.220 3.160 3.290 32,159,378 104,173,821 3.2393 1.792 1.775 1.797 1.764 1.836 57,622,999 1.8079 -3.89%
2012-07-06 0 3.340 3.330 3.340 3.280 3.380 79,629,928 265,955,542 3.3399 1.864 1.858 1.864 1.831 1.886 142,680,473 1.8640 3.73%
2012-07-05 0 3.220 3.220 3.240 3.200 3.280 28,881,258 93,892,674 3.2510 1.797 1.797 1.808 1.786 1.831 51,749,281 1.8144 0.62%
2012-07-04 0 3.200 3.200 3.210 3.120 3.240 38,472,069 122,826,980 3.1926 1.786 1.786 1.792 1.741 1.808 68,934,045 1.7818 2.56%
2012-07-03 0 3.120 3.110 3.120 3.070 3.140 30,569,771 94,413,290 3.0885 1.741 1.736 1.741 1.713 1.752 54,774,750 1.7237 2.97%
2012-06-29 0 3.030 3.010 3.030 2.950 3.040 16,844,450 50,679,745 3.0087 1.691 1.680 1.691 1.646 1.697 30,181,794 1.6791 2.02%
2012-06-28 0 2.970 2.970 2.980 2.930 3.030 42,841,092 128,107,350 2.9903 1.658 1.658 1.663 1.635 1.691 76,762,436 1.6689 0.34%
2012-06-27 0 2.960 2.940 2.950 2.840 2.980 32,022,960 94,177,539 2.9409 1.652 1.641 1.646 1.585 1.663 57,378,566 1.6413 3.86%
2012-06-26 0 2.850 2.840 2.860 2.800 2.890 62,153,617 177,158,832 2.8503 1.591 1.585 1.596 1.563 1.613 111,366,514 1.5908 -1.38%
2012-06-25 0 2.890 2.890 2.900 2.870 2.940 29,540,448 85,806,118 2.9047 1.613 1.613 1.618 1.602 1.641 52,930,415 1.6211 -1.37%
2012-06-22 0 2.930 2.910 2.930 2.880 3.020 47,669,856 139,777,991 2.9322 1.635 1.624 1.635 1.607 1.685 85,414,589 1.6365 -1.35%
2012-06-21 0 2.970 2.960 2.970 2.890 3.110 66,863,577 199,321,078 2.9810 1.658 1.652 1.658 1.613 1.736 119,805,795 1.6637 -4.50%
2012-06-20 0 3.110 3.110 3.120 3.100 3.210 27,044,486 85,753,125 3.1708 1.736 1.736 1.741 1.730 1.792 48,458,163 1.7696 -1.89%
2012-06-19 0 3.170 3.170 3.180 3.150 3.300 42,622,013 137,268,076 3.2206 1.769 1.769 1.775 1.758 1.842 76,369,892 1.7974 -3.94%
2012-06-18 0 3.300 3.290 3.300 3.280 3.400 40,731,457 135,349,398 3.3230 1.842 1.836 1.842 1.831 1.898 72,982,404 1.8545 0.00%
2012-06-15 0 3.300 3.270 3.300 3.260 3.310 29,107,771 95,801,519 3.2913 1.842 1.825 1.842 1.819 1.847 52,155,146 1.8369 1.23%
2012-06-14 0 3.260 3.250 3.260 3.250 3.350 17,025,783 56,364,743 3.3106 1.819 1.814 1.819 1.814 1.870 30,506,706 1.8476 -2.40%
2012-06-13 0 3.340 3.330 3.350 3.250 3.380 22,931,437 75,983,546 3.3135 1.864 1.858 1.870 1.814 1.886 41,088,424 1.8493 -0.60%
2012-06-12 0 3.360 3.340 3.360 3.190 3.380 58,340,006 192,541,046 3.3003 1.875 1.864 1.875 1.780 1.886 104,533,306 1.8419 4.02%
2012-06-11 0 3.230 3.220 3.230 3.100 3.250 40,977,724 131,056,596 3.1982 1.803 1.797 1.803 1.730 1.814 73,423,664 1.7849 6.25%
2012-06-08 0 3.040 3.030 3.040 2.990 3.090 28,039,011 85,148,787 3.0368 1.697 1.691 1.697 1.669 1.725 50,240,148 1.6948 3.40%
2012-06-07 0 2.940 2.930 2.940 2.900 3.020 20,669,772 61,045,466 2.9534 1.641 1.635 1.641 1.618 1.685 37,035,985 1.6483 2.08%
2012-06-06 0 2.880 2.870 2.880 2.810 2.970 36,442,466 105,342,454 2.8907 1.607 1.602 1.607 1.568 1.658 65,297,413 1.6133 3.60%
2012-06-05 0 2.780 2.780 2.800 2.740 2.820 10,300,833 28,812,733 2.7971 1.552 1.552 1.563 1.529 1.574 18,456,977 1.5611 0.72%
2012-06-04 0 2.760 2.730 2.760 2.720 2.810 11,315,893 31,187,753 2.7561 1.540 1.524 1.540 1.518 1.568 20,275,756 1.5382 -4.17%
2012-06-01 0 2.880 2.850 2.900 2.850 2.940 9,709,603 27,974,091 2.8811 1.607 1.591 1.618 1.591 1.641 17,397,614 1.6079 -1.03%
2012-05-31 0 2.910 2.900 2.960 2.870 3.000 21,816,715 63,734,832 2.9214 1.624 1.618 1.652 1.602 1.674 39,091,072 1.6304 -1.36%
2012-05-30 0 2.950 2.970 2.980 2.930 3.070 22,592,148 67,764,033 2.9995 1.646 1.658 1.663 1.635 1.713 40,480,488 1.6740 -2.32%
2012-05-29 0 3.020 3.010 3.020 2.810 3.030 33,892,052 99,579,853 2.9381 1.685 1.680 1.685 1.568 1.691 60,727,595 1.6398 7.47%
2012-05-28 0 2.810 2.810 2.820 2.710 2.850 11,485,557 32,075,443 2.7927 1.568 1.568 1.574 1.512 1.591 20,579,759 1.5586 1.08%
2012-05-25 0 2.780 2.780 2.790 2.710 2.850 18,444,765 51,094,727 2.7701 1.552 1.552 1.557 1.512 1.591 33,049,230 1.5460 -0.71%
2012-05-24 0 2.800 2.800 2.810 2.660 2.830 26,918,465 74,785,894 2.7782 1.563 1.563 1.568 1.485 1.579 48,232,360 1.5505 4.87%
2012-05-23 0 2.670 2.660 2.670 2.640 2.720 16,955,540 45,353,728 2.6749 1.490 1.485 1.490 1.473 1.518 30,380,845 1.4928 -1.11%
2012-05-22 0 2.700 2.690 2.710 2.640 2.780 31,666,557 86,257,596 2.7239 1.507 1.501 1.512 1.473 1.552 56,739,965 1.5202 3.45%
2012-05-21 0 2.610 2.610 2.620 2.570 2.690 13,034,403 34,081,315 2.6147 1.457 1.457 1.462 1.434 1.501 23,354,973 1.4593 -1.14%
2012-05-18 0 2.640 2.630 2.640 2.520 2.650 16,419,000 42,795,349 2.6065 1.473 1.468 1.473 1.406 1.479 29,419,475 1.4547 -1.86%
2012-05-17 0 2.690 2.690 2.700 2.600 2.760 39,475,399 106,722,611 2.7035 1.501 1.501 1.507 1.451 1.540 70,731,806 1.5088 3.46%
2012-05-16 0 2.600 2.600 2.620 2.560 2.630 29,913,582 77,529,380 2.5918 1.451 1.451 1.462 1.429 1.468 53,598,994 1.4465 -3.35%
2012-05-15 0 2.690 2.670 2.690 2.510 2.700 28,206,000 73,555,698 2.6078 1.501 1.490 1.501 1.401 1.507 50,539,358 1.4554 3.86%
2012-05-14 0 2.590 2.600 2.610 2.570 2.780 16,848,924 45,019,815 2.6720 1.445 1.451 1.457 1.434 1.552 30,189,811 1.4912 -4.07%
2012-05-11 0 2.700 2.690 2.700 2.680 2.800 29,129,000 79,031,668 2.7132 1.507 1.501 1.507 1.496 1.563 52,193,184 1.5142 -3.91%
2012-05-10 0 2.810 2.800 2.810 2.800 2.880 18,868,283 53,171,808 2.8181 1.568 1.563 1.568 1.563 1.607 33,808,087 1.5728 0.00%
2012-05-09 0 2.810 2.810 2.820 2.800 2.950 27,262,362 77,239,473 2.8332 1.568 1.568 1.574 1.563 1.646 48,848,552 1.5812 -4.75%
2012-05-08 0 2.950 2.940 2.950 2.930 3.040 18,290,000 54,219,207 2.9644 1.646 1.641 1.646 1.635 1.697 32,771,923 1.6544 -1.01%
2012-05-07 0 2.980 2.970 2.980 2.940 3.120 36,704,000 110,084,509 2.9993 1.663 1.658 1.663 1.641 1.741 65,766,028 1.6739 -6.29%
2012-05-04 0 3.180 3.160 3.170 3.150 3.250 14,104,936 45,046,099 3.1936 1.775 1.764 1.769 1.758 1.814 25,273,148 1.7824 -1.85%
2012-05-03 0 3.240 3.210 3.250 3.200 3.290 20,332,303 66,024,926 3.2473 1.808 1.792 1.814 1.786 1.836 36,431,310 1.8123 1.57%
2012-05-02 0 3.190 3.190 3.230 3.170 3.260 20,826,138 67,137,784 3.2237 1.780 1.780 1.803 1.769 1.819 37,316,161 1.7992 -0.69%
2012-04-30 0 3.370 3.350 3.360 3.280 3.370 14,406,776 48,086,917 3.3378 1.793 1.782 1.787 1.745 1.793 27,081,677 1.7756 2.43%
2012-04-27 0 3.290 3.270 3.290 3.270 3.380 11,109,750 36,677,279 3.3014 1.750 1.740 1.750 1.740 1.798 20,883,969 1.7562 -1.79%
2012-04-26 0 3.350 3.350 3.360 3.320 3.370 12,650,830 42,365,260 3.3488 1.782 1.782 1.787 1.766 1.793 23,780,871 1.7815 0.30%
2012-04-25 0 3.340 3.330 3.340 3.270 3.370 10,845,073 36,073,551 3.3263 1.777 1.771 1.777 1.740 1.793 20,386,432 1.7695 1.52%
2012-04-24 0 3.290 3.280 3.290 3.250 3.310 10,982,560 35,964,924 3.2747 1.750 1.745 1.750 1.729 1.761 20,644,878 1.7421 1.23%
2012-04-23 0 3.250 3.240 3.250 3.230 3.310 8,117,638 26,521,553 3.2672 1.729 1.724 1.729 1.718 1.761 15,259,434 1.7380 -1.22%
2012-04-20 0 3.290 3.280 3.290 3.260 3.330 18,602,239 61,238,749 3.2920 1.750 1.745 1.750 1.734 1.771 34,968,255 1.7513 0.30%
2012-04-19 0 3.280 3.280 3.290 3.250 3.320 11,157,200 36,647,089 3.2846 1.745 1.745 1.750 1.729 1.766 20,973,164 1.7473 -0.91%
2012-04-18 0 3.310 3.300 3.310 3.240 3.350 15,424,670 50,774,115 3.2917 1.761 1.756 1.761 1.724 1.782 28,995,101 1.7511 0.61%
2012-04-17 0 3.290 3.280 3.300 3.220 3.340 26,252,303 85,389,068 3.2526 1.750 1.745 1.756 1.713 1.777 49,348,749 1.7303 0.92%
2012-04-16 0 3.260 3.250 3.260 3.200 3.360 47,030,507 153,443,283 3.2626 1.734 1.729 1.734 1.702 1.787 88,407,356 1.7356 -4.40%
2012-04-13 0 3.410 3.380 3.410 3.250 3.420 37,667,551 125,912,658 3.3427 1.814 1.798 1.814 1.729 1.819 70,806,989 1.7783 6.23%
2012-04-12 0 3.210 3.190 3.210 3.140 3.230 29,811,144 95,096,479 3.1900 1.708 1.697 1.708 1.670 1.718 56,038,614 1.6970 1.26%
2012-04-11 0 3.170 3.150 3.170 3.070 3.210 28,116,100 88,825,930 3.1593 1.686 1.676 1.686 1.633 1.708 52,852,292 1.6806 -1.86%
2012-04-10 0 3.230 3.230 3.250 3.220 3.260 40,705,159 131,627,085 3.2337 1.718 1.718 1.729 1.713 1.734 76,517,047 1.7202 -1.52%
2012-04-05 0 3.280 3.280 3.290 3.120 3.290 31,757,257 102,654,275 3.2325 1.745 1.745 1.750 1.660 1.750 59,696,893 1.7196 1.55%
2012-04-03 0 3.230 3.200 3.210 3.110 3.250 86,350,626 274,418,827 3.1780 1.718 1.702 1.708 1.654 1.729 162,320,822 1.6906 4.19%
2012-04-02 0 3.100 3.090 3.100 2.980 3.160 29,462,017 90,462,394 3.0705 1.649 1.644 1.649 1.585 1.681 55,382,329 1.6334 4.03%
2012-03-30 0 2.980 2.980 2.990 2.950 3.010 22,352,500 66,598,146 2.9794 1.585 1.585 1.591 1.569 1.601 42,017,949 1.5850 -1.32%
2012-03-29 0 3.020 3.020 3.030 2.990 3.110 29,670,620 89,422,442 3.0138 1.607 1.607 1.612 1.591 1.654 55,774,459 1.6033 -1.95%
2012-03-28 0 3.080 3.070 3.080 3.060 3.150 14,537,959 45,215,480 3.1102 1.638 1.633 1.638 1.628 1.676 27,328,273 1.6545 -0.32%
2012-03-27 0 3.090 3.090 3.100 3.030 3.120 14,010,599 43,078,994 3.0747 1.644 1.644 1.649 1.612 1.660 26,336,948 1.6357 3.00%
2012-03-26 0 3.000 3.000 3.020 2.980 3.050 7,539,900 22,676,873 3.0076 1.596 1.596 1.607 1.585 1.623 14,173,409 1.6000 -0.33%
2012-03-23 0 3.010 3.010 3.020 2.980 3.080 12,197,871 36,630,727 3.0030 1.601 1.601 1.607 1.585 1.638 22,929,405 1.5975 -0.66%
2012-03-22 0 3.030 3.030 3.050 3.030 3.110 17,706,282 54,214,194 3.0619 1.612 1.612 1.623 1.612 1.654 33,284,047 1.6288 -0.33%
2012-03-21 0 3.040 3.030 3.060 3.020 3.120 17,308,809 52,853,786 3.0536 1.617 1.612 1.628 1.607 1.660 32,536,882 1.6244 -1.62%
2012-03-20 0 3.090 3.080 3.090 3.070 3.180 23,241,000 72,451,725 3.1174 1.644 1.638 1.644 1.633 1.692 43,688,140 1.6584 -1.90%
2012-03-19 0 3.150 3.150 3.180 3.140 3.240 22,692,300 72,022,852 3.1739 1.676 1.676 1.692 1.670 1.724 42,656,701 1.6884 -1.25%
2012-03-16 0 3.190 3.190 3.200 3.170 3.250 11,325,390 36,215,963 3.1978 1.697 1.697 1.702 1.686 1.729 21,289,326 1.7011 -0.62%
2012-03-15 0 3.210 3.210 3.220 3.140 3.360 31,858,030 102,480,825 3.2168 1.708 1.708 1.713 1.670 1.787 59,886,325 1.7113 -4.46%
2012-03-14 0 3.360 3.340 3.350 3.310 3.420 35,703,943 120,235,195 3.3676 1.787 1.777 1.782 1.761 1.819 67,115,824 1.7915 1.20%
2012-03-13 0 3.320 3.300 3.320 3.260 3.340 24,104,738 79,774,864 3.3095 1.766 1.756 1.766 1.734 1.777 45,311,784 1.7606 2.47%
2012-03-12 0 3.240 3.250 3.260 3.240 3.370 23,953,715 78,789,726 3.2892 1.724 1.729 1.734 1.724 1.793 45,027,893 1.7498 -2.11%
2012-03-09 0 3.310 3.310 3.320 3.300 3.360 31,511,728 104,784,578 3.3253 1.761 1.761 1.766 1.756 1.787 59,235,350 1.7690 0.30%
2012-03-08 0 3.300 3.300 3.310 3.270 3.340 34,647,857 114,237,333 3.2971 1.756 1.756 1.761 1.740 1.777 65,130,606 1.7540 0.61%
2012-03-07 0 3.280 3.280 3.300 3.220 3.320 38,706,594 125,908,383 3.2529 1.745 1.745 1.756 1.713 1.766 72,760,169 1.7305 0.00%
2012-03-06 0 3.280 3.270 3.280 3.240 3.360 84,719,165 278,908,503 3.2922 1.745 1.740 1.745 1.724 1.787 159,254,022 1.7513 -1.80%
2012-03-05 0 3.340 3.330 3.340 3.320 3.420 131,509,914 440,892,192 3.3525 1.777 1.771 1.777 1.766 1.819 247,210,685 1.7835 0.30%
2012-03-02 0 3.330 3.330 3.340 3.190 3.370 111,790,620 369,351,762 3.3040 1.771 1.771 1.777 1.697 1.793 210,142,603 1.7576 4.06%
2012-03-01 0 3.200 3.190 3.200 3.150 3.290 1,144,561,788 3,696,374,859 3.2295 1.702 1.697 1.702 1.676 1.750 2,151,532,873 1.7180 -8.83%
2012-02-29 0 3.510 3.510 3.520 3.500 3.670 47,282,786 168,539,814 3.5645 1.867 1.867 1.873 1.862 1.952 88,881,587 1.8962 -4.10%
2012-02-28 0 3.660 3.650 3.660 3.540 3.770 36,297,005 133,614,219 3.6811 1.947 1.942 1.947 1.883 2.006 68,230,654 1.9583 3.39%
2012-02-27 0 3.540 3.530 3.550 3.500 3.640 13,409,000 47,613,260 3.5508 1.883 1.878 1.889 1.862 1.936 25,206,070 1.8890 -1.39%
2012-02-24 0 3.590 3.580 3.590 3.490 3.620 29,091,375 103,386,277 3.5538 1.910 1.904 1.910 1.857 1.926 54,685,601 1.8906 1.70%
2012-02-23 0 3.530 3.520 3.530 3.480 3.670 32,928,974 117,530,081 3.5692 1.878 1.873 1.878 1.851 1.952 61,899,472 1.8987 -4.08%
2012-02-22 0 3.680 3.680 3.690 3.570 3.810 40,379,776 150,235,183 3.7206 1.958 1.958 1.963 1.899 2.027 75,905,396 1.9792 0.55%
2012-02-21 0 3.660 3.620 3.660 3.540 3.660 23,219,337 83,406,814 3.5921 1.947 1.926 1.947 1.883 1.947 43,647,418 1.9109 0.27%
2012-02-20 0 3.650 3.620 3.640 3.520 3.690 55,505,941 201,064,000 3.6224 1.942 1.926 1.936 1.873 1.963 104,339,371 1.9270 5.80%
2012-02-17 0 3.450 3.430 3.440 3.390 3.490 12,833,000 44,093,369 3.4359 1.835 1.825 1.830 1.803 1.857 24,123,312 1.8278 2.07%
2012-02-16 0 3.380 3.370 3.380 3.360 3.470 11,231,087 38,109,495 3.3932 1.798 1.793 1.798 1.787 1.846 21,112,056 1.8051 -2.03%
2012-02-15 0 3.450 3.430 3.440 3.350 3.490 16,751,068 57,815,035 3.4514 1.835 1.825 1.830 1.782 1.857 31,488,447 1.8361 0.58%
2012-02-14 0 3.430 3.410 3.420 3.320 3.470 20,796,267 71,076,269 3.4177 1.825 1.814 1.819 1.766 1.846 39,092,561 1.8182 2.08%
2012-02-13 0 3.360 3.360 3.370 3.300 3.520 44,752,142 151,324,901 3.3814 1.787 1.787 1.793 1.756 1.873 84,124,514 1.7988 -6.67%
2012-02-10 0 3.600 3.590 3.600 3.420 3.700 63,560,009 225,586,972 3.5492 1.915 1.910 1.915 1.819 1.968 119,479,307 1.8881 0.00%
2012-02-09 0 3.600 3.590 3.600 3.310 3.630 74,897,741 265,265,291 3.5417 1.915 1.910 1.915 1.761 1.931 140,791,833 1.8841 6.51%
2012-02-08 0 3.380 3.370 3.380 3.230 3.390 31,015,444 103,429,458 3.3348 1.798 1.793 1.798 1.718 1.803 58,302,442 1.7740 4.00%
2012-02-07 0 3.250 3.230 3.240 3.230 3.320 12,080,817 39,387,340 3.2603 1.729 1.718 1.724 1.718 1.766 22,709,368 1.7344 -0.61%
2012-02-06 0 3.270 3.260 3.270 3.260 3.380 16,797,400 55,354,368 3.2954 1.740 1.734 1.740 1.734 1.798 31,575,542 1.7531 -1.80%
2012-02-03 0 3.330 3.310 3.330 3.300 3.370 17,256,586 57,740,326 3.3460 1.771 1.761 1.771 1.756 1.793 32,438,714 1.7800 -0.60%
2012-02-02 0 3.350 3.350 3.370 3.270 3.370 18,639,455 61,938,004 3.3230 1.782 1.782 1.793 1.740 1.793 35,038,213 1.7677 2.13%
2012-02-01 0 3.280 3.280 3.290 3.200 3.420 11,546,970 38,243,606 3.3120 1.745 1.745 1.750 1.702 1.819 21,705,849 1.7619 -1.50%
2012-01-31 0 3.330 3.310 3.350 3.240 3.350 25,239,060 82,834,715 3.2820 1.771 1.761 1.782 1.724 1.782 47,444,068 1.7459 3.42%
2012-01-30 0 3.220 3.220 3.230 3.200 3.600 44,951,336 150,366,418 3.3451 1.713 1.713 1.718 1.702 1.915 84,498,957 1.7795 -11.29%
2012-01-27 0 3.630 3.600 3.630 3.550 3.670 14,842,143 53,391,184 3.5973 1.931 1.915 1.931 1.889 1.952 27,900,074 1.9137 -0.82%
2012-01-26 0 3.660 3.650 3.660 3.570 3.660 21,155,833 76,907,440 3.6353 1.947 1.942 1.947 1.899 1.947 39,768,469 1.9339 4.57%
2012-01-20 0 3.500 3.470 3.510 3.390 3.520 15,308,715 52,943,224 3.4584 1.862 1.846 1.867 1.803 1.873 28,777,130 1.8398 -1.13%
2012-01-19 0 3.540 3.490 3.540 3.350 3.540 19,797,533 68,913,083 3.4809 1.883 1.857 1.883 1.782 1.883 37,215,154 1.8517 4.12%
2012-01-18 0 3.400 3.390 3.400 3.280 3.410 25,420,000 85,648,395 3.3693 1.809 1.803 1.809 1.745 1.814 47,784,197 1.7924 4.29%
2012-01-17 0 3.260 3.250 3.270 3.160 3.290 12,405,065 40,256,787 3.2452 1.734 1.729 1.740 1.681 1.750 23,318,885 1.7264 4.15%
2012-01-16 0 3.130 3.130 3.140 3.130 3.280 5,314,094 17,031,889 3.2050 1.665 1.665 1.670 1.665 1.745 9,989,367 1.7050 -5.15%
2012-01-13 0 3.300 3.290 3.300 3.170 3.300 18,583,801 60,378,133 3.2490 1.756 1.750 1.756 1.686 1.756 34,933,596 1.7284 4.10%
2012-01-12 0 3.170 3.150 3.180 3.040 3.190 13,576,275 42,672,808 3.1432 1.686 1.676 1.692 1.617 1.697 25,520,511 1.6721 2.59%
2012-01-11 0 3.090 3.080 3.090 3.000 3.100 14,831,181 45,432,292 3.0633 1.644 1.638 1.644 1.596 1.649 27,879,468 1.6296 2.66%
2012-01-10 0 3.010 3.010 3.040 2.840 3.040 20,742,059 61,225,043 2.9517 1.601 1.601 1.617 1.511 1.617 38,990,662 1.5702 5.24%
2012-01-09 0 2.860 2.840 2.860 2.700 2.860 15,343,571 42,619,605 2.7777 1.521 1.511 1.521 1.436 1.521 28,842,652 1.4777 3.62%
2012-01-06 0 2.760 2.750 2.760 2.750 2.830 13,098,340 36,610,029 2.7950 1.468 1.463 1.468 1.463 1.505 24,622,095 1.4869 -1.43%
2012-01-05 0 2.800 2.800 2.820 2.800 2.910 11,709,744 33,599,158 2.8693 1.490 1.490 1.500 1.490 1.548 22,011,830 1.5264 -2.44%
2012-01-04 0 2.870 2.860 2.900 2.860 2.970 8,964,131 26,138,617 2.9159 1.527 1.521 1.543 1.521 1.580 16,850,661 1.5512 -1.37%
2012-01-03 0 2.910 2.910 2.920 2.880 2.990 4,548,017 13,288,991 2.9219 1.548 1.548 1.553 1.532 1.591 8,549,305 1.5544 0.00%
2011-12-30 0 2.910 2.900 2.910 2.890 2.930 5,482,629 15,952,695 2.9097 1.548 1.543 1.548 1.537 1.559 10,306,177 1.5479 -0.68%
2011-12-29 0 2.930 2.900 2.920 2.880 3.000 8,333,200 24,310,779 2.9173 1.559 1.543 1.553 1.532 1.596 15,664,645 1.5520 -3.93%
2011-12-28 0 3.050 3.020 3.060 3.000 3.060 5,243,633 15,867,365 3.0260 1.623 1.607 1.628 1.596 1.628 9,856,915 1.6098 -0.97%
2011-12-23 0 3.080 3.060 3.080 3.040 3.120 8,749,131 26,954,908 3.0809 1.638 1.628 1.638 1.617 1.660 16,446,507 1.6389 0.65%
2011-12-22 0 3.060 3.050 3.070 2.840 3.090 13,335,563 40,252,461 3.0184 1.628 1.623 1.633 1.511 1.644 25,068,024 1.6057 4.44%
2011-12-21 0 2.930 2.920 2.950 2.790 2.950 10,600,224 30,303,881 2.8588 1.559 1.553 1.569 1.484 1.569 19,926,168 1.5208 3.17%
2011-12-20 0 2.840 2.830 2.850 2.810 2.930 9,540,500 27,226,290 2.8538 1.511 1.505 1.516 1.495 1.559 17,934,112 1.5181 -1.05%
2011-12-19 0 2.870 2.860 2.870 2.860 2.940 3,565,000 10,301,436 2.8896 1.527 1.521 1.527 1.521 1.564 6,701,442 1.5372 -4.33%
2011-12-16 0 3.000 2.990 3.000 2.810 3.070 19,628,756 58,645,974 2.9878 1.596 1.591 1.596 1.495 1.633 36,897,889 1.5894 4.53%
2011-12-15 0 2.870 2.860 2.870 2.780 2.910 13,657,449 39,157,045 2.8671 1.527 1.521 1.527 1.479 1.548 25,673,101 1.5252 1.06%
2011-12-14 0 2.840 2.840 2.860 2.820 2.880 9,493,491 26,951,150 2.8389 1.511 1.511 1.521 1.500 1.532 17,845,745 1.5102 0.00%
2011-12-13 0 2.840 2.830 2.850 2.800 2.880 3,934,215 11,147,957 2.8336 1.511 1.505 1.516 1.490 1.532 7,395,488 1.5074 0.00%
2011-12-12 0 2.840 2.820 2.850 2.790 2.970 5,241,000 15,021,780 2.8662 1.511 1.500 1.516 1.484 1.580 9,851,966 1.5247 -1.05%
2011-12-09 0 2.870 2.870 2.880 2.830 2.960 8,429,416 24,329,418 2.8863 1.527 1.527 1.532 1.505 1.575 15,845,510 1.5354 -4.97%
2011-12-08 0 3.020 3.010 3.020 2.950 3.050 10,325,122 30,951,858 2.9977 1.607 1.601 1.607 1.569 1.623 19,409,035 1.5947 0.67%
2011-12-07 0 3.000 2.970 3.000 2.880 3.000 15,347,995 45,019,184 2.9332 1.596 1.580 1.596 1.532 1.596 28,850,968 1.5604 3.45%
2011-12-06 0 2.900 2.900 2.910 2.880 3.030 12,028,929 35,397,491 2.9427 1.543 1.543 1.548 1.532 1.612 22,611,830 1.5654 -4.61%
2011-12-05 0 3.040 3.030 3.040 2.990 3.090 21,327,318 64,669,446 3.0322 1.617 1.612 1.617 1.591 1.644 40,090,824 1.6131 0.66%
2011-12-02 0 3.020 2.990 3.020 2.970 3.050 14,263,449 42,946,757 3.0110 1.607 1.591 1.607 1.580 1.623 26,812,252 1.6018 -0.66%
2011-12-01 0 3.040 3.040 3.050 2.850 3.050 31,630,294 94,150,097 2.9766 1.617 1.617 1.623 1.516 1.623 59,458,229 1.5835 14.29%
2011-11-30 0 2.660 2.660 2.700 2.660 2.850 8,704,479 23,750,072 2.7285 1.415 1.415 1.436 1.415 1.516 16,362,570 1.4515 -5.00%
2011-11-29 0 2.800 2.790 2.800 2.750 2.850 12,026,000 33,631,650 2.7966 1.490 1.484 1.490 1.463 1.516 22,606,324 1.4877 1.08%
2011-11-28 0 2.770 2.750 2.780 2.670 2.780 8,286,235 22,743,062 2.7447 1.474 1.463 1.479 1.420 1.479 15,576,360 1.4601 3.75%
2011-11-25 0 2.670 2.650 2.680 2.570 2.770 12,465,000 33,072,484 2.6532 1.420 1.410 1.426 1.367 1.474 23,431,550 1.4115 -3.26%
2011-11-24 0 2.760 2.760 2.770 2.430 2.790 25,810,046 68,638,830 2.6594 1.468 1.468 1.474 1.293 1.484 48,517,400 1.4147 12.20%
2011-11-23 0 2.460 2.460 2.480 2.370 2.510 15,972,906 39,057,922 2.4453 1.309 1.309 1.319 1.261 1.335 30,025,668 1.3008 -0.40%
2011-11-22 0 2.470 2.450 2.470 2.260 2.480 15,239,008 36,094,460 2.3686 1.314 1.303 1.314 1.202 1.319 28,646,096 1.2600 6.93%
2011-11-21 0 2.310 2.310 2.320 2.310 2.420 15,240,000 35,847,455 2.3522 1.229 1.229 1.234 1.229 1.287 28,647,961 1.2513 -5.33%
2011-11-18 0 2.440 2.420 2.430 2.420 2.520 15,314,714 37,916,868 2.4758 1.298 1.287 1.293 1.287 1.341 28,788,407 1.3171 -5.06%
2011-11-17 0 2.570 2.550 2.580 2.540 2.670 15,218,450 39,663,462 2.6063 1.367 1.357 1.372 1.351 1.420 28,607,451 1.3865 -5.17%
2011-11-16 0 2.710 2.690 2.710 2.670 2.760 17,856,163 48,701,804 2.7275 1.442 1.431 1.442 1.420 1.468 33,565,791 1.4509 -2.52%
2011-11-15 0 2.780 2.760 2.800 2.700 2.840 5,994,000 16,595,930 2.7688 1.479 1.468 1.490 1.436 1.511 11,267,446 1.4729 -0.36%
2011-11-14 0 2.790 2.770 2.790 2.720 2.820 12,802,938 35,584,637 2.7794 1.484 1.474 1.484 1.447 1.500 24,066,802 1.4786 4.89%
2011-11-11 0 2.660 2.650 2.660 2.610 2.720 11,673,428 30,964,867 2.6526 1.415 1.410 1.415 1.388 1.447 21,943,563 1.4111 -0.75%
2011-11-10 0 2.680 2.680 2.690 2.670 2.780 11,607,363 31,303,623 2.6969 1.426 1.426 1.431 1.420 1.479 21,819,375 1.4347 -5.96%
2011-11-09 0 2.850 2.850 2.860 2.840 2.910 11,941,905 34,280,107 2.8706 1.516 1.516 1.521 1.511 1.548 22,448,243 1.5271 1.06%
2011-11-08 0 2.820 2.810 2.830 2.810 2.970 9,992,511 28,655,963 2.8677 1.500 1.495 1.505 1.495 1.580 18,783,797 1.5256 -3.09%
2011-11-07 0 2.910 2.900 2.910 2.900 3.050 13,719,636 40,474,299 2.9501 1.548 1.543 1.548 1.543 1.623 25,789,999 1.5694 -3.64%
2011-11-04 0 3.020 3.020 3.030 2.990 3.200 15,779,677 48,366,098 3.0651 1.607 1.607 1.612 1.591 1.702 29,662,439 1.6306 0.67%
2011-11-03 0 3.000 2.990 3.000 2.910 3.140 28,452,000 85,100,049 2.9910 1.596 1.591 1.596 1.548 1.670 53,483,712 1.5911 -1.96%
2011-11-02 0 3.060 3.070 3.080 2.700 3.100 18,889,000 54,177,680 2.8682 1.628 1.633 1.638 1.436 1.649 35,507,305 1.5258 6.25%
2011-11-01 0 2.880 2.870 2.890 2.860 3.060 27,997,269 81,549,916 2.9128 1.532 1.527 1.537 1.521 1.628 52,628,915 1.5495 -7.99%
2011-10-31 0 3.130 3.130 3.140 3.110 3.310 16,392,525 51,793,896 3.1596 1.665 1.665 1.670 1.654 1.761 30,814,463 1.6808 -5.44%
2011-10-28 0 3.310 3.290 3.300 3.290 3.530 28,121,158 95,147,230 3.3835 1.761 1.750 1.756 1.750 1.878 52,861,800 1.7999 1.22%
2011-10-27 0 3.270 3.260 3.280 2.880 3.300 34,911,071 109,621,193 3.1400 1.740 1.734 1.745 1.532 1.756 65,625,393 1.6704 14.34%
2011-10-26 0 2.860 2.860 2.880 2.660 2.880 16,365,548 45,943,430 2.8073 1.521 1.521 1.532 1.415 1.532 30,763,752 1.4934 3.62%
2011-10-25 0 2.760 2.750 2.780 2.720 2.800 14,744,541 40,566,236 2.7513 1.468 1.463 1.479 1.447 1.490 27,716,603 1.4636 2.99%
2011-10-24 0 2.680 2.670 2.680 2.620 2.740 12,335,178 33,171,310 2.6892 1.426 1.420 1.426 1.394 1.458 23,187,513 1.4306 3.47%
2011-10-21 0 2.590 2.590 2.600 2.490 2.660 17,612,533 45,587,402 2.5884 1.378 1.378 1.383 1.325 1.415 33,107,818 1.3769 4.86%
2011-10-20 0 2.470 2.460 2.470 2.400 2.550 18,821,900 46,577,190 2.4746 1.314 1.309 1.314 1.277 1.357 35,381,171 1.3164 -1.59%
2011-10-19 0 2.510 2.500 2.530 2.470 2.660 12,006,455 30,698,615 2.5568 1.335 1.330 1.346 1.314 1.415 22,569,583 1.3602 -3.46%
2011-10-18 0 2.600 2.570 2.600 2.470 2.660 20,824,450 52,610,583 2.5264 1.383 1.367 1.383 1.314 1.415 39,145,540 1.3440 -3.70%
2011-10-17 0 2.700 2.680 2.700 2.580 2.730 13,847,565 37,167,223 2.6840 1.436 1.426 1.436 1.372 1.452 26,030,479 1.4278 4.25%
2011-10-14 0 2.590 2.570 2.580 2.510 2.640 18,767,000 48,327,323 2.5751 1.378 1.367 1.372 1.335 1.404 35,277,971 1.3699 -1.52%
2011-10-13 0 2.630 2.630 2.640 2.510 2.740 34,058,491 90,450,796 2.6557 1.399 1.399 1.404 1.335 1.458 64,022,724 1.4128 6.05%
2011-10-12 0 2.480 2.490 2.500 2.200 2.580 31,095,000 74,795,612 2.4054 1.319 1.325 1.330 1.170 1.372 58,451,990 1.2796 3.77%
2011-10-11 0 2.390 2.380 2.400 2.290 2.500 22,973,000 54,316,518 2.3644 1.271 1.266 1.277 1.218 1.330 43,184,357 1.2578 7.17%
2011-10-10 0 2.230 2.230 2.240 2.210 2.380 21,925,945 49,546,263 2.2597 1.186 1.186 1.192 1.176 1.266 41,216,116 1.2021 -4.70%
2011-10-07 0 2.340 2.330 2.350 2.190 2.400 33,631,353 77,878,972 2.3157 1.245 1.240 1.250 1.165 1.277 63,219,795 1.2319 9.86%
2011-10-06 0 2.130 2.120 2.140 2.050 2.150 22,980,973 48,349,005 2.1039 1.133 1.128 1.138 1.091 1.144 43,199,344 1.1192 8.67%
2011-10-04 0 1.960 1.950 1.960 1.910 2.080 20,698,906 41,172,126 1.9891 1.043 1.037 1.043 1.016 1.107 38,909,544 1.0581 0.00%
2011-10-03 0 1.960 1.950 1.960 1.920 2.180 27,799,198 55,116,936 1.9827 1.043 1.037 1.043 1.021 1.160 52,256,583 1.0547 -10.09%
2011-09-30 0 2.180 2.160 2.210 2.130 2.350 27,092,063 59,959,641 2.2132 1.160 1.149 1.176 1.133 1.250 50,927,320 1.1774 -5.63%
2011-09-28 0 2.310 2.280 2.310 2.140 2.330 24,206,000 55,007,270 2.2725 1.229 1.213 1.229 1.138 1.240 45,502,135 1.2089 4.05%
2011-09-27 0 2.220 2.220 2.230 2.070 2.230 22,246,030 47,811,248 2.1492 1.181 1.181 1.186 1.101 1.186 41,817,808 1.1433 6.22%
2011-09-26 0 2.090 2.080 2.090 2.030 2.290 36,081,085 76,925,767 2.1320 1.112 1.107 1.112 1.080 1.218 67,824,770 1.1342 -3.24%
2011-09-23 0 2.160 2.150 2.160 2.020 2.300 64,598,900 138,463,527 2.1434 1.149 1.144 1.149 1.075 1.224 121,432,201 1.1403 -2.26%
2011-09-22 0 2.210 2.220 2.230 2.110 2.400 55,766,510 122,718,536 2.2006 1.176 1.181 1.186 1.122 1.277 104,829,185 1.1707 -11.60%
2011-09-21 0 2.500 2.490 2.500 2.490 2.630 58,086,131 150,902,903 2.5979 1.330 1.325 1.330 1.325 1.399 109,189,579 1.3820 -6.02%
2011-09-20 0 2.660 2.650 2.660 2.570 2.800 18,103,165 47,967,901 2.6497 1.415 1.410 1.415 1.367 1.490 34,030,102 1.4096 -4.32%
2011-09-19 0 2.780 2.770 2.800 2.720 2.980 26,495,986 73,588,409 2.7773 1.479 1.474 1.490 1.447 1.585 49,806,822 1.4775 -4.79%
2011-09-16 0 2.920 2.900 2.910 2.900 3.080 30,532,156 90,987,281 2.9800 1.553 1.543 1.548 1.543 1.638 57,393,963 1.5853 -1.35%
2011-09-15 0 2.960 2.950 2.980 2.930 3.150 27,608,472 82,151,973 2.9756 1.575 1.569 1.585 1.559 1.676 51,898,059 1.5829 -1.33%
2011-09-14 0 3.000 3.000 3.010 2.890 3.200 31,875,193 95,741,273 3.0036 1.596 1.596 1.601 1.537 1.702 59,918,587 1.5979 -3.23%
2011-09-12 0 3.100 3.100 3.120 3.100 3.280 9,463,000 29,734,330 3.1422 1.649 1.649 1.660 1.649 1.745 17,788,429 1.6716 -5.78%
2011-09-09 0 3.290 3.290 3.300 3.270 3.480 22,674,000 75,950,958 3.3497 1.750 1.750 1.756 1.740 1.851 42,622,300 1.7820 -3.52%
2011-09-08 0 3.410 3.410 3.420 3.360 3.530 16,051,966 54,909,655 3.4207 1.814 1.814 1.819 1.787 1.878 30,174,284 1.8198 -2.85%
2011-09-07 0 3.510 3.500 3.510 3.330 3.580 32,452,830 112,408,821 3.4638 1.867 1.862 1.867 1.771 1.904 61,004,422 1.8426 5.72%
2011-09-06 0 3.320 3.310 3.320 3.270 3.400 16,380,683 54,154,693 3.3060 1.766 1.761 1.766 1.740 1.809 30,792,202 1.7587 -2.92%
2011-09-05 0 3.420 3.420 3.430 3.310 3.490 13,451,865 45,876,249 3.4104 1.819 1.819 1.825 1.761 1.857 25,286,647 1.8142 -2.84%
2011-09-02 0 3.520 3.500 3.540 3.500 3.720 9,249,552 32,655,186 3.5305 1.873 1.862 1.883 1.862 1.979 17,387,192 1.8781 -1.12%
2011-09-01 0 3.560 3.530 3.580 3.450 3.650 39,200,882 140,804,658 3.5919 1.894 1.878 1.904 1.835 1.942 73,689,326 1.9108 3.49%
2011-08-31 0 3.440 3.430 3.460 3.290 3.460 18,578,604 62,642,972 3.3718 1.830 1.825 1.841 1.750 1.841 34,923,826 1.7937 3.30%
2011-08-30 0 3.330 3.310 3.340 3.250 3.460 26,962,200 89,385,571 3.3152 1.771 1.761 1.777 1.729 1.841 50,683,205 1.7636 3.42%
2011-08-29 0 3.220 3.210 3.220 3.200 3.350 24,728,679 80,014,606 3.2357 1.713 1.708 1.713 1.702 1.782 46,484,660 1.7213 -3.01%
2011-08-26 0 3.320 3.280 3.300 3.230 3.330 10,974,580 35,985,598 3.2790 1.766 1.745 1.756 1.718 1.771 20,629,878 1.7443 1.22%
2011-08-25 0 3.280 3.290 3.300 3.210 3.320 15,609,000 51,001,710 3.2675 1.745 1.750 1.756 1.708 1.766 29,341,602 1.7382 2.50%
2011-08-24 0 3.200 3.180 3.210 3.150 3.360 13,896,847 44,604,491 3.2097 1.702 1.692 1.708 1.676 1.787 26,123,118 1.7075 -3.32%
2011-08-23 0 3.310 3.300 3.310 3.110 3.350 23,832,912 77,811,325 3.2649 1.761 1.756 1.761 1.654 1.782 44,800,809 1.7368 5.08%
2011-08-22 0 3.150 3.140 3.150 3.100 3.380 32,916,268 104,907,652 3.1871 1.676 1.670 1.676 1.649 1.798 61,875,587 1.6955 -2.48%
2011-08-19 0 3.230 3.220 3.230 3.200 3.300 21,216,480 68,649,121 3.2357 1.718 1.713 1.718 1.702 1.756 39,882,473 1.7213 -4.72%
2011-08-18 0 3.390 3.390 3.400 3.340 3.550 14,648,000 51,134,910 3.4909 1.803 1.803 1.809 1.777 1.889 27,535,126 1.8571 -2.31%
2011-08-17 0 3.470 3.460 3.470 3.410 3.800 20,610,276 74,193,343 3.5998 1.846 1.841 1.846 1.814 2.022 38,742,938 1.9150 -7.47%
2011-08-16 0 3.750 3.720 3.760 3.540 3.830 22,870,208 85,076,276 3.7200 1.995 1.979 2.000 1.883 2.037 42,991,130 1.9789 5.93%
2011-08-15 0 3.540 3.540 3.550 3.370 3.630 13,776,717 48,567,158 3.5253 1.883 1.883 1.889 1.793 1.931 25,897,300 1.8754 4.73%
2011-08-12 0 3.380 3.360 3.380 3.370 3.600 12,090,824 42,016,972 3.4751 1.798 1.787 1.798 1.793 1.915 22,728,179 1.8487 -2.87%
2011-08-11 0 3.480 3.470 3.510 3.350 3.630 8,763,913 30,650,229 3.4973 1.851 1.846 1.867 1.782 1.931 16,474,294 1.8605 -2.25%
2011-08-10 0 3.560 3.540 3.570 3.500 3.690 16,217,772 58,228,936 3.5904 1.894 1.883 1.899 1.862 1.963 30,485,964 1.9100 2.30%
2011-08-09 0 3.480 3.460 3.490 3.180 3.600 35,888,222 121,981,761 3.3989 1.851 1.841 1.857 1.692 1.915 67,462,229 1.8081 -0.29%
2011-08-08 0 3.490 3.510 3.530 3.390 3.530 14,049,119 48,663,948 3.4638 1.857 1.867 1.878 1.803 1.878 26,409,357 1.8427 -2.79%
2011-08-05 0 3.590 3.570 3.600 3.500 3.620 13,635,562 48,605,461 3.5646 1.910 1.899 1.915 1.862 1.926 25,631,958 1.8963 -4.77%
2011-08-04 0 3.770 3.760 3.770 3.760 3.990 20,983,665 80,292,350 3.8264 2.006 2.000 2.006 2.000 2.123 39,444,830 2.0356 -4.56%
2011-08-03 0 3.950 3.930 3.950 3.730 3.960 11,468,319 44,146,298 3.8494 2.101 2.091 2.101 1.984 2.107 21,558,002 2.0478 -0.25%
2011-08-02 0 3.960 3.960 3.980 3.930 4.150 11,731,454 47,226,154 4.0256 2.107 2.107 2.117 2.091 2.208 22,052,640 2.1415 -2.70%
2011-08-01 0 4.070 4.070 4.080 4.000 4.160 14,529,166 58,950,902 4.0574 2.165 2.165 2.170 2.128 2.213 27,311,744 2.1584 1.75%
2011-07-29 0 4.000 3.990 4.000 3.950 4.010 6,804,079 27,124,409 3.9865 2.128 2.123 2.128 2.101 2.133 12,790,222 2.1207 0.50%
2011-07-28 0 3.980 3.970 3.990 3.880 4.040 18,371,544 73,254,519 3.9874 2.117 2.112 2.123 2.064 2.149 34,534,598 2.1212 1.02%
2011-07-27 0 3.940 3.930 3.940 3.860 4.000 13,859,780 54,701,191 3.9468 2.096 2.091 2.096 2.053 2.128 26,053,440 2.0996 0.51%
2011-07-26 0 3.920 3.890 3.920 3.820 3.930 7,350,476 28,606,808 3.8918 2.085 2.069 2.085 2.032 2.091 13,817,332 2.0704 2.89%
2011-07-25 0 3.810 3.800 3.810 3.790 3.950 8,494,287 32,625,073 3.8408 2.027 2.022 2.027 2.016 2.101 15,967,454 2.0432 -3.54%
2011-07-22 0 3.950 3.940 3.950 3.840 3.950 19,557,357 76,729,452 3.9233 2.101 2.096 2.101 2.043 2.101 36,763,674 2.0871 2.86%
2011-07-21 0 3.840 3.850 3.860 3.730 3.900 6,158,336 23,484,171 3.8134 2.043 2.048 2.053 1.984 2.075 11,576,363 2.0286 1.86%
2011-07-20 0 3.770 3.770 3.800 3.700 3.840 8,161,979 30,885,843 3.7841 2.006 2.006 2.022 1.968 2.043 15,342,786 2.0131 2.17%
2011-07-19 0 3.690 3.660 3.690 3.650 3.730 17,359,552 64,077,260 3.6912 1.963 1.947 1.963 1.942 1.984 32,632,268 1.9636 -0.54%
2011-07-18 0 3.710 3.680 3.730 3.590 3.830 22,631,291 83,601,012 3.6940 1.974 1.958 1.984 1.910 2.037 42,542,017 1.9651 1.64%
2011-07-15 0 3.650 3.650 3.660 3.510 3.700 38,914,000 142,015,649 3.6495 1.942 1.942 1.947 1.867 1.968 73,150,048 1.9414 -4.45%
2011-07-14 0 3.820 3.800 3.820 3.760 3.880 20,033,160 76,564,749 3.8219 2.032 2.022 2.032 2.000 2.064 37,658,083 2.0332 0.00%
2011-07-13 0 3.820 3.810 3.820 3.670 3.870 16,510,349 63,204,940 3.8282 2.032 2.027 2.032 1.952 2.059 31,035,947 2.0365 3.52%
2011-07-12 0 3.690 3.690 3.700 3.640 3.780 27,159,232 99,988,457 3.6816 1.963 1.963 1.968 1.936 2.011 51,053,583 1.9585 -4.65%
2011-07-11 0 3.870 3.870 3.880 3.810 3.910 13,937,469 53,858,721 3.8643 2.059 2.059 2.064 2.027 2.080 26,199,479 2.0557 -1.28%
2011-07-08 0 3.920 3.910 3.920 3.850 3.970 32,298,122 126,936,748 3.9302 2.085 2.080 2.085 2.048 2.112 60,713,604 2.0907 1.03%
2011-07-07 0 3.880 3.870 3.880 3.800 3.970 40,256,891 157,786,514 3.9195 2.064 2.059 2.064 2.022 2.112 75,674,398 2.0851 1.31%
2011-07-06 0 3.830 3.830 3.850 3.670 3.910 40,302,779 154,149,073 3.8248 2.037 2.037 2.048 1.952 2.080 75,760,658 2.0347 1.59%
2011-07-05 0 3.770 3.740 3.780 3.700 3.800 23,261,581 87,481,125 3.7608 2.006 1.990 2.011 1.968 2.022 43,726,828 2.0006 1.07%
2011-07-04 0 3.730 3.720 3.730 3.530 3.780 54,422,664 199,731,402 3.6700 1.984 1.979 1.984 1.878 2.011 102,303,040 1.9524 9.06%
2011-06-30 0 3.420 3.410 3.450 3.410 3.470 12,248,245 42,180,877 3.4438 1.819 1.814 1.835 1.814 1.846 23,024,097 1.8320 0.88%
2011-06-29 0 3.390 3.390 3.400 3.310 3.420 8,813,748 29,797,040 3.3807 1.803 1.803 1.809 1.761 1.819 16,567,973 1.7985 2.42%
2011-06-28 0 3.310 3.310 3.340 3.260 3.410 5,153,203 17,036,310 3.3060 1.761 1.761 1.777 1.734 1.814 9,686,926 1.7587 -0.30%
2011-06-27 0 3.320 3.320 3.350 3.300 3.430 8,084,177 27,154,876 3.3590 1.766 1.766 1.782 1.756 1.825 15,196,534 1.7869 -0.90%
2011-06-24 0 3.350 3.360 3.380 3.260 3.380 8,939,985 29,944,085 3.3495 1.782 1.787 1.798 1.734 1.798 16,805,272 1.7818 0.90%
2011-06-23 0 3.320 3.320 3.350 3.180 3.350 8,137,593 26,662,863 3.2765 1.766 1.766 1.782 1.692 1.782 15,296,945 1.7430 1.84%
2011-06-22 0 3.260 3.230 3.260 3.100 3.270 12,610,142 40,344,722 3.1994 1.734 1.718 1.734 1.649 1.740 23,704,387 1.7020 4.82%
2011-06-21 0 3.110 3.100 3.120 3.050 3.140 15,452,121 48,183,327 3.1182 1.654 1.649 1.660 1.623 1.670 29,046,703 1.6588 1.63%
2011-06-20 0 3.060 3.050 3.060 2.990 3.090 13,217,807 40,294,024 3.0485 1.628 1.623 1.628 1.591 1.644 24,846,668 1.6217 3.03%
2011-06-17 0 2.970 2.980 2.990 2.970 3.180 21,346,389 64,638,844 3.0281 1.580 1.585 1.591 1.580 1.692 40,126,674 1.6109 -3.57%
2011-06-16 0 3.080 3.060 3.090 3.020 3.280 17,159,326 52,922,421 3.0842 1.638 1.628 1.644 1.607 1.745 32,255,885 1.6407 -6.67%
2011-06-15 0 3.300 3.290 3.300 3.270 3.340 6,562,921 21,608,468 3.2925 1.756 1.750 1.756 1.740 1.777 12,336,896 1.7515 -0.90%
2011-06-14 0 3.330 3.310 3.340 3.210 3.350 13,832,871 45,358,954 3.2791 1.771 1.761 1.777 1.708 1.782 26,002,857 1.7444 3.74%
2011-06-13 0 3.210 3.200 3.210 3.150 3.280 10,665,864 34,087,233 3.1959 1.708 1.702 1.708 1.676 1.745 20,049,557 1.7001 -2.43%
2011-06-10 0 3.290 3.270 3.280 3.270 3.300 5,781,871 18,993,767 3.2851 1.750 1.740 1.745 1.740 1.756 10,868,688 1.7476 0.30%
2011-06-09 0 3.280 3.270 3.300 3.220 3.350 9,339,296 30,735,391 3.2910 1.745 1.740 1.756 1.713 1.782 17,555,891 1.7507 -0.61%
2011-06-08 0 3.300 3.270 3.300 3.260 3.390 10,707,923 35,533,847 3.3185 1.756 1.740 1.756 1.734 1.803 20,128,619 1.7653 0.61%
2011-06-07 0 3.280 3.280 3.300 3.270 3.420 14,517,757 48,769,423 3.3593 1.745 1.745 1.756 1.740 1.819 27,290,297 1.7871 -3.24%
2011-06-03 0 3.390 3.390 3.410 3.380 3.520 8,501,355 29,255,897 3.4413 1.803 1.803 1.814 1.798 1.873 15,980,740 1.8307 -0.29%
2011-06-02 0 3.400 3.400 3.410 3.320 3.450 5,760,416 19,508,222 3.3866 1.809 1.809 1.814 1.766 1.835 10,828,358 1.8016 -1.73%
2011-06-01 0 3.460 3.460 3.470 3.400 3.490 4,251,157 14,667,597 3.4503 1.841 1.841 1.846 1.809 1.857 7,991,272 1.8355 0.58%
2011-05-31 0 3.440 3.420 3.460 3.400 3.470 7,454,561 25,578,979 3.4313 1.830 1.819 1.841 1.809 1.846 14,012,990 1.8254 -0.86%
2011-05-30 0 3.470 3.450 3.480 3.360 3.550 15,374,085 53,288,966 3.4662 1.846 1.835 1.851 1.787 1.889 28,900,012 1.8439 2.97%
2011-05-27 0 3.370 3.360 3.370 3.300 3.420 13,764,417 46,251,089 3.3602 1.793 1.787 1.793 1.756 1.819 25,874,178 1.7875 0.30%
2011-05-26 0 3.360 3.360 3.380 3.340 3.470 18,443,019 62,519,897 3.3899 1.787 1.787 1.798 1.777 1.846 34,668,955 1.8033 -0.59%
2011-05-25 0 3.380 3.370 3.380 3.190 3.400 40,136,723 133,721,046 3.3316 1.798 1.793 1.798 1.697 1.809 75,448,508 1.7723 4.64%
2011-05-24 0 3.230 3.210 3.230 3.110 3.240 13,978,362 44,427,635 3.1783 1.718 1.708 1.718 1.654 1.724 26,276,349 1.6908 3.53%
2011-05-23 0 3.120 3.120 3.130 3.070 3.160 10,289,000 32,122,016 3.1220 1.660 1.660 1.665 1.633 1.681 19,341,133 1.6608 -0.32%
2011-05-20 0 3.130 3.120 3.150 3.120 3.240 8,523,471 26,829,705 3.1477 1.665 1.660 1.676 1.660 1.724 16,022,314 1.6745 -1.88%
2011-05-19 0 3.190 3.160 3.190 3.140 3.210 24,569,041 77,741,057 3.1642 1.697 1.681 1.697 1.670 1.708 46,184,575 1.6833 0.31%
2011-05-18 0 3.180 3.160 3.180 3.000 3.180 20,126,000 63,417,964 3.1510 1.692 1.681 1.692 1.596 1.692 37,832,602 1.6763 6.00%
2011-05-17 0 3.000 3.000 3.010 2.950 3.030 9,690,072 28,964,034 2.9890 1.596 1.596 1.601 1.569 1.612 18,215,276 1.5901 2.39%
2011-05-16 0 2.930 2.920 2.930 2.920 3.000 8,555,000 25,181,636 2.9435 1.559 1.553 1.559 1.553 1.596 16,081,582 1.5659 -2.66%
2011-05-13 0 3.010 3.000 3.030 2.940 3.050 8,641,551 25,956,635 3.0037 1.601 1.596 1.612 1.564 1.623 16,244,279 1.5979 0.67%
2011-05-12 0 2.990 3.010 3.020 2.920 3.110 14,075,347 42,068,919 2.9888 1.591 1.601 1.607 1.553 1.654 26,458,660 1.5900 -2.61%
2011-05-11 0 3.070 3.060 3.080 3.060 3.130 18,203,954 56,120,365 3.0829 1.633 1.628 1.638 1.628 1.665 34,219,564 1.6400 0.00%
2011-05-09 0 3.070 3.070 3.080 3.050 3.090 9,228,247 28,234,065 3.0595 1.633 1.633 1.638 1.623 1.644 17,347,143 1.6276 0.99%
2011-05-06 0 3.040 3.030 3.040 3.000 3.060 12,758,471 38,706,448 3.0338 1.617 1.612 1.617 1.596 1.628 23,983,214 1.6139 -0.98%
2011-05-05 0 3.070 3.050 3.080 3.030 3.160 14,861,000 45,738,210 3.0777 1.633 1.623 1.638 1.612 1.681 27,935,521 1.6373 1.32%
2011-05-04 0 3.030 3.030 3.040 3.020 3.120 7,330,117 22,349,368 3.0490 1.612 1.612 1.617 1.607 1.660 13,779,062 1.6220 -2.88%
2011-05-03 0 3.120 3.110 3.130 3.070 3.180 10,541,933 32,782,112 3.1097 1.660 1.654 1.665 1.633 1.692 19,816,593 1.6543 -0.95%
2011-04-29 0 3.150 3.140 3.170 3.080 3.210 16,419,827 51,537,484 3.1387 1.676 1.670 1.686 1.638 1.708 30,865,785 1.6697 -0.94%
2011-04-28 0 3.180 3.170 3.180 3.140 3.380 13,340,267 42,826,486 3.2103 1.692 1.686 1.692 1.670 1.798 25,076,866 1.7078 -4.79%
2011-04-27 0 3.340 3.340 3.350 3.300 3.380 10,406,817 34,667,744 3.3313 1.777 1.777 1.782 1.756 1.798 19,562,604 1.7721 0.30%
2011-04-26 0 3.330 3.320 3.330 3.250 3.340 18,369,689 60,763,103 3.3078 1.771 1.766 1.771 1.729 1.777 34,531,111 1.7597 -2.92%
2011-04-21 0 3.430 3.400 3.430 3.350 3.470 13,120,205 44,861,398 3.4193 1.825 1.809 1.825 1.782 1.846 24,663,197 1.8190 1.18%
2011-04-20 0 3.390 3.390 3.400 3.340 3.430 8,912,000 30,006,398 3.3670 1.803 1.803 1.809 1.777 1.825 16,752,666 1.7911 1.80%
2011-04-19 0 3.330 3.320 3.330 3.270 3.350 14,511,991 47,898,847 3.3006 1.771 1.766 1.771 1.740 1.782 27,279,458 1.7559 -0.60%
2011-04-18 0 3.350 3.350 3.360 3.320 3.490 11,294,507 38,188,710 3.3812 1.782 1.782 1.787 1.766 1.857 21,231,272 1.7987 -2.49%
2011-04-15 0 3.550 3.560 3.570 3.510 3.660 19,406,204 69,200,914 3.5659 1.828 1.833 1.838 1.807 1.884 37,696,443 1.8357 -2.47%
2011-04-14 0 3.640 3.640 3.650 3.460 3.850 43,453,051 159,547,618 3.6717 1.874 1.874 1.879 1.781 1.982 84,407,310 1.8902 4.30%
2011-04-13 0 3.490 3.470 3.490 3.400 3.500 11,209,682 38,661,923 3.4490 1.797 1.786 1.797 1.750 1.802 21,774,745 1.7755 0.87%
2011-04-12 0 3.460 3.440 3.460 3.430 3.520 13,565,647 46,770,507 3.4477 1.781 1.771 1.781 1.766 1.812 26,351,194 1.7749 -1.70%
2011-04-11 0 3.520 3.510 3.530 3.490 3.540 15,074,688 53,000,757 3.5159 1.812 1.807 1.817 1.797 1.822 29,282,498 1.8100 -0.56%
2011-04-08 0 3.540 3.520 3.540 3.500 3.560 11,789,970 41,517,851 3.5215 1.822 1.812 1.822 1.802 1.833 22,901,951 1.8129 0.57%
2011-04-07 0 3.520 3.500 3.520 3.470 3.600 13,848,477 48,644,096 3.5126 1.812 1.802 1.812 1.786 1.853 26,900,590 1.8083 -1.40%
2011-04-06 0 3.570 3.560 3.590 3.410 3.590 30,734,745 107,491,113 3.4974 1.838 1.833 1.848 1.755 1.848 59,702,071 1.8005 3.18%
2011-04-04 0 3.460 3.450 3.460 3.430 3.510 20,515,666 71,257,902 3.4733 1.781 1.776 1.781 1.766 1.807 39,851,567 1.7881 1.17%
2011-04-01 0 3.420 3.400 3.430 3.360 3.440 13,744,559 46,832,865 3.4074 1.761 1.750 1.766 1.730 1.771 26,698,729 1.7541 0.59%
2011-03-31 0 3.400 3.400 3.410 3.340 3.450 21,486,190 73,015,243 3.3982 1.750 1.750 1.755 1.719 1.776 41,736,805 1.7494 -1.16%
2011-03-30 0 3.440 3.420 3.440 3.350 3.450 29,800,885 101,502,072 3.4060 1.771 1.761 1.771 1.725 1.776 57,888,054 1.7534 2.99%
2011-03-29 0 3.340 3.340 3.350 3.300 3.390 20,807,390 69,726,608 3.3511 1.719 1.719 1.725 1.699 1.745 40,418,239 1.7251 0.00%
2011-03-28 0 3.340 3.340 3.350 3.250 3.420 24,224,360 80,714,154 3.3319 1.719 1.719 1.725 1.673 1.761 47,055,685 1.7153 2.45%
2011-03-25 0 3.260 3.250 3.280 3.210 3.300 23,698,677 77,432,378 3.2674 1.678 1.673 1.689 1.653 1.699 46,034,548 1.6820 2.19%
2011-03-24 0 3.190 3.180 3.190 3.140 3.190 15,436,299 48,937,360 3.1703 1.642 1.637 1.642 1.616 1.642 29,984,925 1.6321 1.59%
2011-03-23 0 3.140 3.130 3.140 3.090 3.150 8,669,049 27,149,449 3.1318 1.616 1.611 1.616 1.591 1.622 16,839,580 1.6122 0.96%
2011-03-22 0 3.110 3.110 3.120 3.080 3.150 12,733,248 39,832,421 3.1282 1.601 1.601 1.606 1.586 1.622 24,734,263 1.6104 0.32%
2011-03-21 0 3.100 3.100 3.110 3.030 3.110 14,063,738 43,259,472 3.0760 1.596 1.596 1.601 1.560 1.601 27,318,733 1.5835 2.65%
2011-03-18 0 3.020 3.020 3.030 2.990 3.070 11,520,466 34,875,390 3.0273 1.555 1.555 1.560 1.539 1.580 22,378,441 1.5584 -0.66%
2011-03-17 0 3.040 3.020 3.040 2.950 3.040 11,731,736 35,254,994 3.0051 1.565 1.555 1.565 1.519 1.565 22,788,832 1.5470 0.00%
2011-03-16 0 3.040 3.020 3.040 2.990 3.080 9,315,449 28,304,798 3.0385 1.565 1.555 1.565 1.539 1.586 18,095,208 1.5642 2.01%
2011-03-15 0 2.980 2.970 3.000 2.920 3.050 10,519,937 31,325,437 2.9777 1.534 1.529 1.544 1.503 1.570 20,434,919 1.5329 -1.97%
2011-03-14 0 3.040 3.030 3.040 2.990 3.080 3,074,000 9,281,840 3.0195 1.565 1.560 1.565 1.539 1.586 5,971,228 1.5544 0.00%
2011-03-11 0 3.040 3.040 3.050 3.000 3.080 4,291,257 12,998,022 3.0290 1.565 1.565 1.570 1.544 1.586 8,335,743 1.5593 -0.98%
2011-03-10 0 3.070 3.070 3.080 3.020 3.100 3,728,000 11,377,382 3.0519 1.580 1.580 1.586 1.555 1.596 7,241,619 1.5711 -0.32%
2011-03-09 0 3.080 3.070 3.090 3.060 3.140 4,173,612 12,906,317 3.0924 1.586 1.580 1.591 1.575 1.616 8,107,218 1.5920 -0.96%
2011-03-08 0 3.110 3.100 3.110 3.070 3.150 10,188,435 31,583,532 3.0999 1.601 1.596 1.601 1.580 1.622 19,790,978 1.5959 0.00%
2011-03-07 0 3.110 3.100 3.110 3.070 3.120 6,796,258 21,028,103 3.0941 1.601 1.596 1.601 1.580 1.606 13,201,693 1.5928 0.00%
2011-03-04 0 3.110 3.100 3.120 3.070 3.130 11,168,235 34,681,362 3.1054 1.601 1.596 1.606 1.580 1.611 21,694,234 1.5986 1.30%
2011-03-03 0 3.070 3.060 3.070 3.050 3.120 12,178,565 37,642,767 3.0909 1.580 1.575 1.580 1.570 1.606 23,656,795 1.5912 1.66%
2011-03-02 0 3.020 3.000 3.020 2.970 3.060 8,330,000 25,022,645 3.0039 1.555 1.544 1.555 1.529 1.575 16,180,979 1.5464 -1.63%
2011-03-01 0 3.070 3.040 3.070 3.000 3.130 13,147,456 39,995,729 3.0421 1.580 1.565 1.580 1.544 1.611 25,538,860 1.5661 -0.65%
2011-02-28 0 3.090 3.090 3.100 2.980 3.110 12,693,057 38,624,589 3.0430 1.591 1.591 1.596 1.534 1.601 24,656,193 1.5665 0.98%
2011-02-25 0 3.060 3.070 3.080 2.940 3.090 18,714,930 56,725,892 3.0311 1.575 1.580 1.586 1.514 1.591 36,353,648 1.5604 4.08%
2011-02-24 0 2.940 2.940 2.950 2.870 3.060 16,247,071 47,933,961 2.9503 1.514 1.514 1.519 1.477 1.575 31,559,845 1.5188 -2.00%
2011-02-23 0 3.000 2.990 3.000 2.940 3.130 21,311,488 63,940,496 3.0003 1.544 1.539 1.544 1.514 1.611 41,397,447 1.5446 -2.91%
2011-02-22 0 3.090 3.070 3.090 3.030 3.130 15,794,111 48,849,962 3.0929 1.591 1.580 1.591 1.560 1.611 30,679,973 1.5922 -1.59%
2011-02-21 0 3.140 3.130 3.140 3.070 3.140 12,598,670 39,340,549 3.1226 1.616 1.611 1.616 1.580 1.616 24,472,846 1.6075 0.64%
2011-02-18 0 3.120 3.120 3.140 2.970 3.150 16,344,597 50,239,131 3.0737 1.606 1.606 1.616 1.529 1.622 31,749,289 1.5824 4.70%
2011-02-17 0 2.980 2.980 2.990 2.960 3.100 9,533,993 28,510,244 2.9904 1.534 1.534 1.539 1.524 1.596 18,519,728 1.5395 -2.61%
2011-02-16 0 3.060 3.040 3.060 3.010 3.100 6,634,000 20,117,735 3.0325 1.575 1.565 1.575 1.550 1.596 12,886,508 1.5611 -0.65%
2011-02-15 0 3.080 3.060 3.090 3.030 3.090 7,678,539 23,518,819 3.0629 1.586 1.575 1.591 1.560 1.591 14,915,519 1.5768 0.00%
2011-02-14 0 3.080 3.070 3.080 3.030 3.090 7,542,728 23,148,329 3.0690 1.586 1.580 1.586 1.560 1.591 14,651,707 1.5799 2.33%
2011-02-11 0 3.010 2.990 3.010 2.960 3.060 8,795,321 26,327,831 2.9934 1.550 1.539 1.550 1.524 1.575 17,084,862 1.5410 -1.95%
2011-02-10 0 3.070 3.080 3.100 3.040 3.150 11,079,225 34,192,558 3.0862 1.580 1.586 1.596 1.565 1.622 21,521,333 1.5888 -2.23%
2011-02-09 0 3.140 3.140 3.180 3.100 3.240 21,219,240 66,812,790 3.1487 1.616 1.616 1.637 1.596 1.668 41,218,256 1.6210 -2.18%
2011-02-08 0 3.210 3.200 3.210 3.200 3.250 13,213,020 42,608,507 3.2247 1.653 1.647 1.653 1.647 1.673 25,666,218 1.6601 -0.62%
2011-02-07 0 3.230 3.230 3.240 3.170 3.250 12,181,984 39,067,724 3.2070 1.663 1.663 1.668 1.632 1.673 23,663,436 1.6510 1.25%
2011-02-02 0 3.190 3.180 3.190 3.140 3.280 22,815,068 73,270,894 3.2115 1.642 1.637 1.642 1.616 1.689 44,318,143 1.6533 2.57%
2011-02-01 0 3.110 3.090 3.110 2.940 3.120 12,984,468 39,734,843 3.0602 1.601 1.591 1.601 1.514 1.606 25,222,257 1.5754 6.51%
2011-01-31 0 2.920 2.900 2.910 2.890 2.990 5,116,753 14,962,156 2.9242 1.503 1.493 1.498 1.488 1.539 9,939,264 1.5054 -1.35%
2011-01-28 0 2.960 2.960 2.970 2.930 3.010 4,611,000 13,685,330 2.9680 1.524 1.524 1.529 1.508 1.550 8,956,842 1.5279 1.02%
2011-01-27 0 2.930 2.930 2.950 2.880 2.970 13,036,181 38,144,070 2.9260 1.508 1.508 1.519 1.483 1.529 25,322,709 1.5063 -1.35%
2011-01-26 0 2.970 2.960 2.990 2.950 3.060 5,835,118 17,450,942 2.9907 1.529 1.524 1.539 1.519 1.575 11,334,684 1.5396 -2.62%
2011-01-25 0 3.050 3.040 3.050 3.010 3.060 7,008,270 21,232,726 3.0297 1.570 1.565 1.570 1.550 1.575 13,613,526 1.5597 0.99%
2011-01-24 0 3.020 2.990 3.020 2.970 3.030 4,806,114 14,377,027 2.9914 1.555 1.539 1.555 1.529 1.560 9,335,850 1.5400 0.33%
2011-01-21 0 3.010 3.010 3.030 2.970 3.060 6,547,447 19,696,847 3.0083 1.550 1.550 1.560 1.529 1.575 12,718,379 1.5487 0.67%
2011-01-20 0 2.990 2.980 3.000 2.980 3.040 5,078,077 15,284,437 3.0099 1.539 1.534 1.544 1.534 1.565 9,864,136 1.5495 -1.32%
2011-01-19 0 3.030 3.020 3.030 3.000 3.070 9,768,009 29,395,676 3.0094 1.560 1.555 1.560 1.544 1.580 18,974,303 1.5492 0.66%
2011-01-18 0 3.010 3.010 3.020 2.990 3.040 6,272,589 18,884,278 3.0106 1.550 1.550 1.555 1.539 1.565 12,184,469 1.5499 -0.33%
2011-01-17 0 3.020 3.000 3.020 2.990 3.060 6,946,059 20,929,008 3.0131 1.555 1.544 1.555 1.539 1.575 13,492,681 1.5511 -0.66%
2011-01-14 0 3.040 3.040 3.050 3.010 3.090 9,946,947 30,131,665 3.0292 1.565 1.565 1.570 1.550 1.591 19,321,889 1.5595 -0.98%
2011-01-13 0 3.070 3.050 3.060 3.050 3.120 10,399,150 31,923,941 3.0699 1.580 1.570 1.575 1.570 1.606 20,200,291 1.5804 1.99%
2011-01-12 0 3.010 3.000 3.020 3.000 3.080 4,699,000 14,264,595 3.0357 1.550 1.544 1.555 1.544 1.586 9,127,781 1.5628 -0.33%
2011-01-11 0 3.020 3.010 3.020 3.000 3.050 5,173,000 15,619,690 3.0195 1.555 1.550 1.555 1.544 1.570 10,048,524 1.5544 0.67%
2011-01-10 0 3.000 3.010 3.020 3.000 3.100 8,001,036 24,229,674 3.0283 1.544 1.550 1.555 1.544 1.596 15,541,968 1.5590 -2.28%
2011-01-07 0 3.070 3.060 3.080 3.010 3.150 22,789,506 70,472,933 3.0923 1.580 1.575 1.586 1.550 1.622 44,268,489 1.5919 2.33%
2011-01-06 0 3.000 2.990 3.000 2.980 3.040 4,395,800 13,198,647 3.0026 1.544 1.539 1.544 1.534 1.565 8,538,817 1.5457 -0.99%
2011-01-05 0 3.030 3.020 3.030 2.980 3.060 6,796,964 20,502,404 3.0164 1.560 1.555 1.560 1.534 1.575 13,203,065 1.5529 0.00%
2011-01-04 0 3.030 3.020 3.030 2.960 3.070 22,634,524 68,610,013 3.0312 1.560 1.555 1.560 1.524 1.580 43,967,437 1.5605 1.34%
2011-01-03 0 2.990 2.980 2.990 2.930 3.010 7,666,295 22,902,839 2.9875 1.539 1.534 1.539 1.508 1.550 14,891,735 1.5380 0.34%
2010-12-31 0 2.980 2.940 2.980 2.870 3.000 7,738,878 22,742,303 2.9387 1.534 1.514 1.534 1.477 1.544 15,032,728 1.5129 2.76%
2010-12-30 0 2.900 2.890 2.900 2.850 2.950 4,478,597 12,991,126 2.9007 1.493 1.488 1.493 1.467 1.519 8,699,650 1.4933 -1.69%
2010-12-29 0 2.950 2.930 2.950 2.910 2.980 6,364,588 18,672,588 2.9338 1.519 1.508 1.519 1.498 1.534 12,363,177 1.5103 0.00%
2010-12-28 0 2.950 2.920 2.950 2.860 2.970 5,899,000 17,134,060 2.9046 1.519 1.503 1.519 1.472 1.529 11,458,775 1.4953 0.68%
2010-12-24 0 2.930 2.910 2.940 2.900 2.950 1,747,000 5,120,780 2.9312 1.508 1.498 1.514 1.493 1.519 3,393,538 1.5090 -0.68%
2010-12-23 0 2.950 2.950 2.960 2.910 3.000 6,185,471 18,217,766 2.9453 1.519 1.519 1.524 1.498 1.544 12,015,243 1.5162 -1.34%
2010-12-22 0 2.990 2.970 2.990 2.920 3.020 8,719,091 25,888,195 2.9691 1.539 1.529 1.539 1.503 1.555 16,936,786 1.5285 -1.64%
2010-12-21 0 3.040 3.020 3.050 2.910 3.050 6,959,671 20,894,574 3.0022 1.565 1.555 1.570 1.498 1.570 13,519,122 1.5456 2.70%
2010-12-20 0 2.960 2.930 2.960 2.900 2.980 4,778,874 14,015,171 2.9327 1.524 1.508 1.524 1.493 1.534 9,282,936 1.5098 0.34%
2010-12-17 0 2.950 2.920 2.960 2.920 3.000 3,901,020 11,513,792 2.9515 1.519 1.503 1.524 1.503 1.544 7,577,710 1.5194 -0.34%
2010-12-16 0 2.960 2.930 2.970 2.920 2.990 4,595,045 13,558,192 2.9506 1.524 1.508 1.529 1.503 1.539 8,925,849 1.5190 -0.67%
2010-12-15 0 2.980 2.940 2.990 2.940 3.040 6,499,000 19,362,650 2.9793 1.534 1.514 1.539 1.514 1.565 12,624,271 1.5338 -1.97%
2010-12-14 0 3.040 3.020 3.040 2.950 3.100 8,547,206 25,762,727 3.0142 1.565 1.555 1.565 1.519 1.596 16,602,900 1.5517 -0.98%
2010-12-13 0 3.070 3.040 3.080 3.010 3.080 6,336,011 19,316,867 3.0487 1.580 1.565 1.586 1.550 1.586 12,307,666 1.5695 0.33%
2010-12-10 0 3.060 3.060 3.080 3.020 3.090 5,516,379 16,880,011 3.0600 1.575 1.575 1.586 1.555 1.591 10,715,536 1.5753 -0.97%
2010-12-09 0 3.090 3.080 3.090 3.050 3.140 10,917,957 33,575,219 3.0752 1.591 1.586 1.591 1.570 1.616 21,208,071 1.5831 -0.32%
2010-12-08 0 3.100 3.100 3.130 3.020 3.160 29,648,447 92,100,220 3.1064 1.596 1.596 1.611 1.555 1.627 57,591,944 1.5992 1.97%
2010-12-07 0 3.040 3.010 3.030 2.950 3.040 7,821,364 23,535,768 3.0092 1.565 1.550 1.560 1.519 1.565 15,192,956 1.5491 2.01%
2010-12-06 0 2.980 2.970 2.980 2.940 3.010 7,805,230 23,203,062 2.9728 1.534 1.529 1.534 1.514 1.550 15,161,616 1.5304 -0.67%
2010-12-03 0 3.000 2.990 3.010 2.960 3.010 13,072,628 39,138,126 2.9939 1.544 1.539 1.550 1.524 1.550 25,393,507 1.5413 0.67%
2010-12-02 0 2.980 2.930 2.980 2.920 3.000 12,946,886 38,100,048 2.9428 1.534 1.508 1.534 1.503 1.544 25,149,254 1.5150 2.41%
2010-12-01 0 2.910 2.900 2.910 2.790 2.930 10,347,675 29,576,230 2.8582 1.498 1.493 1.498 1.436 1.508 20,100,301 1.4714 3.56%
2010-11-30 0 2.810 2.800 2.830 2.780 2.860 8,461,130 23,789,494 2.8116 1.447 1.441 1.457 1.431 1.472 16,435,698 1.4474 -0.71%
2010-11-29 0 2.830 2.810 2.830 2.800 2.850 5,900,000 16,565,150 2.8077 1.457 1.447 1.457 1.441 1.467 11,460,717 1.4454 -0.35%
2010-11-26 0 2.840 2.830 2.840 2.800 2.870 4,803,040 13,530,710 2.8171 1.462 1.457 1.462 1.441 1.477 9,329,879 1.4503 0.00%
2010-11-25 0 2.840 2.840 2.850 2.840 2.940 6,009,091 17,427,260 2.9001 1.462 1.462 1.467 1.462 1.514 11,672,626 1.4930 0.00%
2010-11-24 0 2.840 2.830 2.840 2.830 2.900 6,096,044 17,360,446 2.8478 1.462 1.457 1.462 1.457 1.493 11,841,532 1.4661 -0.70%
2010-11-23 0 2.860 2.850 2.860 2.850 3.000 13,997,000 40,648,770 2.9041 1.472 1.467 1.472 1.467 1.544 27,189,095 1.4950 -4.35%
2010-11-22 0 2.990 2.980 2.990 2.900 3.000 6,654,706 19,611,278 2.9470 1.539 1.534 1.539 1.493 1.544 12,926,729 1.5171 -0.33%
2010-11-19 0 3.000 2.980 3.010 2.930 3.050 5,633,828 16,885,547 2.9972 1.544 1.534 1.550 1.508 1.570 10,943,680 1.5429 0.00%
2010-11-18 0 3.000 2.990 3.010 2.900 3.030 7,240,420 21,567,990 2.9788 1.544 1.539 1.550 1.493 1.560 14,064,476 1.5335 3.09%
2010-11-17 0 2.910 2.910 2.920 2.880 2.970 8,348,000 24,350,630 2.9169 1.498 1.498 1.503 1.483 1.529 16,215,944 1.5016 -1.36%
2010-11-16 0 2.950 2.920 2.930 2.870 2.980 18,516,000 53,847,865 2.9082 1.519 1.503 1.508 1.477 1.534 35,967,227 1.4971 -0.34%
2010-11-15 0 2.960 2.950 2.960 2.930 3.080 14,358,238 42,658,621 2.9710 1.524 1.519 1.524 1.508 1.586 27,890,798 1.5295 -2.63%
2010-11-12 0 3.040 3.030 3.040 3.030 3.180 32,542,268 99,703,130 3.0638 1.565 1.560 1.565 1.560 1.637 63,213,175 1.5773 -4.70%
2010-11-11 0 3.190 3.190 3.210 3.150 3.270 8,690,498 27,856,401 3.2054 1.642 1.642 1.653 1.622 1.683 16,881,244 1.6501 -0.31%
2010-11-10 0 3.200 3.220 3.230 3.130 3.300 15,897,507 50,549,026 3.1797 1.647 1.658 1.663 1.611 1.699 30,880,819 1.6369 -2.74%
2010-11-09 0 3.290 3.280 3.290 3.250 3.430 21,773,357 72,438,050 3.3269 1.694 1.689 1.694 1.673 1.766 42,294,625 1.7127 -3.24%
2010-11-08 0 3.400 3.390 3.400 3.220 3.430 71,209,310 235,607,805 3.3087 1.750 1.745 1.750 1.658 1.766 138,323,689 1.7033 6.58%
2010-11-05 0 3.190 3.190 3.200 3.100 3.250 58,696,979 188,224,224 3.2067 1.642 1.642 1.647 1.596 1.673 114,018,556 1.6508 5.63%
2010-11-04 0 3.020 3.020 3.030 2.910 3.080 26,827,400 81,104,381 3.0232 1.555 1.555 1.560 1.498 1.586 52,112,075 1.5563 3.07%
2010-11-03 0 2.930 2.920 2.930 2.820 2.950 18,064,870 52,687,577 2.9166 1.508 1.503 1.508 1.452 1.519 35,090,910 1.5015 3.53%
2010-11-02 0 2.830 2.820 2.830 2.790 2.850 4,462,594 12,632,151 2.8307 1.457 1.452 1.457 1.436 1.467 8,668,564 1.4572 -0.35%
2010-11-01 0 2.840 2.830 2.840 2.700 2.850 10,460,939 29,255,096 2.7966 1.462 1.457 1.462 1.390 1.467 20,320,316 1.4397 3.65%
2010-10-29 0 2.740 2.730 2.740 2.710 2.780 11,015,203 30,105,719 2.7331 1.411 1.405 1.411 1.395 1.431 21,396,971 1.4070 -1.44%
2010-10-28 0 2.780 2.770 2.780 2.750 2.840 9,940,290 27,741,846 2.7908 1.431 1.426 1.431 1.416 1.462 19,308,958 1.4367 -1.77%
2010-10-27 0 2.830 2.830 2.840 2.760 2.850 8,276,525 23,186,941 2.8015 1.457 1.457 1.462 1.421 1.467 16,077,104 1.4422 1.07%
2010-10-26 0 2.800 2.790 2.800 2.750 2.860 11,686,902 32,712,412 2.7991 1.441 1.436 1.441 1.416 1.472 22,701,742 1.4410 -1.41%
2010-10-25 0 2.840 2.810 2.830 2.710 2.900 12,348,407 35,021,220 2.8361 1.462 1.447 1.457 1.395 1.493 23,986,712 1.4600 4.03%
2010-10-22 0 2.730 2.730 2.740 2.720 2.800 7,754,204 21,412,756 2.7614 1.405 1.405 1.411 1.400 1.441 15,062,498 1.4216 -0.36%
2010-10-21 0 2.740 2.740 2.750 2.710 2.930 11,839,032 32,788,636 2.7695 1.411 1.411 1.416 1.395 1.508 22,997,254 1.4258 -1.79%
2010-10-20 0 2.790 2.760 2.800 2.680 2.810 25,133,700 69,197,104 2.7532 1.436 1.421 1.441 1.380 1.447 48,822,073 1.4173 -2.45%
2010-10-19 0 2.860 2.850 2.860 2.800 2.870 7,677,178 21,871,817 2.8489 1.472 1.467 1.472 1.441 1.477 14,912,876 1.4666 1.42%
2010-10-18 0 2.820 2.810 2.820 2.800 2.960 10,032,886 28,731,754 2.8638 1.452 1.447 1.452 1.441 1.524 19,488,825 1.4743 -3.09%
2010-10-15 0 2.910 2.900 2.910 2.860 2.930 15,273,956 44,172,383 2.8920 1.498 1.493 1.498 1.472 1.508 29,669,575 1.4888 0.34%
2010-10-14 0 2.900 2.890 2.900 2.840 3.010 44,527,522 129,644,467 2.9116 1.493 1.488 1.493 1.462 1.550 86,494,464 1.4989 1.40%
2010-10-13 0 2.860 2.850 2.860 2.560 2.870 55,893,788 154,120,147 2.7574 1.472 1.467 1.472 1.318 1.477 108,573,373 1.4195 12.16%
2010-10-12 0 2.550 2.530 2.540 2.500 2.560 11,740,389 29,709,909 2.5306 1.313 1.302 1.308 1.287 1.318 22,805,640 1.3027 -0.39%
2010-10-11 0 2.560 2.550 2.560 2.500 2.580 8,039,229 20,468,595 2.5461 1.318 1.313 1.318 1.287 1.328 15,616,158 1.3107 1.19%
2010-10-08 0 2.530 2.510 2.530 2.480 2.540 9,713,073 24,410,080 2.5131 1.302 1.292 1.302 1.277 1.308 18,867,590 1.2938 0.40%
2010-10-07 0 2.520 2.510 2.520 2.470 2.550 10,659,815 26,802,562 2.5144 1.297 1.292 1.297 1.272 1.313 20,706,631 1.2944 1.61%
2010-10-06 0 2.480 2.470 2.480 2.480 2.580 26,527,885 67,296,101 2.5368 1.277 1.272 1.277 1.277 1.328 51,530,269 1.3060 -0.40%
2010-10-05 0 2.490 2.480 2.490 2.480 2.570 14,419,093 36,551,651 2.5349 1.282 1.277 1.282 1.277 1.323 28,009,008 1.3050 -3.11%
2010-10-04 0 2.570 2.570 2.580 2.560 2.660 8,166,573 21,066,002 2.5795 1.323 1.323 1.328 1.318 1.369 15,863,523 1.3280 1.58%
2010-09-30 0 2.530 2.510 2.530 2.510 2.580 23,171,278 58,526,052 2.5258 1.302 1.292 1.302 1.292 1.328 45,010,079 1.3003 -1.94%
2010-09-29 0 2.580 2.590 2.600 2.570 2.640 8,866,348 23,022,049 2.5966 1.328 1.333 1.338 1.323 1.359 17,222,832 1.3367 -1.53%
2010-09-28 0 2.620 2.600 2.630 2.590 2.660 5,158,337 13,495,833 2.6163 1.349 1.338 1.354 1.333 1.369 10,020,041 1.3469 -0.76%
2010-09-27 0 2.640 2.610 2.640 2.590 2.650 10,969,105 28,799,609 2.6255 1.359 1.344 1.359 1.333 1.364 21,307,426 1.3516 0.38%
2010-09-24 0 2.630 2.600 2.630 2.560 2.630 9,187,373 23,920,054 2.6036 1.354 1.338 1.354 1.318 1.354 17,846,421 1.3403 1.94%
2010-09-22 0 2.580 2.560 2.570 2.530 2.610 4,381,000 11,260,260 2.5702 1.328 1.318 1.323 1.302 1.344 8,510,068 1.3232 -1.15%
2010-09-21 0 2.610 2.590 2.620 2.570 2.650 6,348,726 16,486,546 2.5968 1.344 1.333 1.349 1.323 1.364 12,332,365 1.3369 0.00%
2010-09-20 0 2.610 2.600 2.610 2.600 2.640 3,601,986 9,385,331 2.6056 1.344 1.338 1.344 1.338 1.359 6,996,838 1.3414 -1.51%
2010-09-17 0 2.650 2.640 2.650 2.570 2.650 18,891,668 49,583,513 2.6246 1.364 1.359 1.364 1.323 1.364 36,696,960 1.3512 3.11%
2010-09-16 0 2.570 2.560 2.570 2.540 2.590 5,278,244 13,522,067 2.5618 1.323 1.318 1.323 1.308 1.333 10,252,960 1.3188 0.00%
2010-09-15 0 2.570 2.560 2.570 2.530 2.590 6,344,929 16,220,325 2.5564 1.323 1.318 1.323 1.302 1.333 12,324,989 1.3161 -0.77%
2010-09-14 0 2.590 2.580 2.590 2.560 2.600 5,222,096 13,473,043 2.5800 1.333 1.328 1.333 1.318 1.338 10,143,892 1.3282 0.00%
2010-09-13 0 2.590 2.580 2.590 2.540 2.590 7,520,452 19,275,114 2.5630 1.333 1.328 1.333 1.308 1.333 14,608,436 1.3195 1.97%
2010-09-10 0 2.540 2.530 2.540 2.500 2.590 6,405,117 16,188,100 2.5274 1.308 1.302 1.308 1.287 1.333 12,441,904 1.3011 0.00%
2010-09-09 0 2.540 2.530 2.540 2.520 2.620 10,840,863 27,704,840 2.5556 1.308 1.302 1.308 1.297 1.349 21,058,316 1.3156 -0.39%
2010-09-08 0 2.550 2.530 2.570 2.520 2.580 19,233,845 49,060,048 2.5507 1.313 1.302 1.323 1.297 1.328 37,361,637 1.3131 -1.54%
2010-09-07 0 2.590 2.570 2.590 2.550 2.620 15,579,517 40,182,531 2.5792 1.333 1.323 1.333 1.313 1.349 30,263,125 1.3278 0.39%
2010-09-06 0 2.580 2.570 2.580 2.470 2.600 27,039,296 69,000,016 2.5518 1.328 1.323 1.328 1.272 1.338 52,523,682 1.3137 4.88%
2010-09-03 0 2.460 2.450 2.470 2.360 2.490 10,301,967 25,105,006 2.4369 1.266 1.261 1.272 1.215 1.282 20,011,514 1.2545 3.36%
2010-09-02 0 2.380 2.370 2.380 2.340 2.410 4,076,587 9,647,239 2.3665 1.225 1.220 1.225 1.205 1.241 7,918,748 1.2183 0.42%
2010-09-01 0 2.370 2.350 2.370 2.310 2.370 6,183,826 14,492,792 2.3437 1.220 1.210 1.220 1.189 1.220 12,012,048 1.2065 1.72%
2010-08-31 0 2.330 2.330 2.340 2.240 2.360 15,019,671 34,633,585 2.3059 1.199 1.199 1.205 1.153 1.215 29,175,627 1.1871 2.19%
2010-08-30 0 2.280 2.280 2.290 2.230 2.320 10,707,539 24,137,342 2.2542 1.174 1.174 1.179 1.148 1.194 20,799,335 1.1605 -0.44%
2010-08-27 0 2.290 2.280 2.290 2.240 2.300 8,046,755 18,210,781 2.2631 1.179 1.174 1.179 1.153 1.184 15,630,777 1.1651 1.78%
2010-08-26 0 2.250 2.250 2.260 2.240 2.310 6,594,741 15,008,200 2.2758 1.158 1.158 1.163 1.153 1.189 12,810,248 1.1716 -1.32%
2010-08-25 0 2.280 2.270 2.290 2.250 2.390 9,807,707 22,595,208 2.3038 1.174 1.169 1.179 1.158 1.230 19,051,416 1.1860 -3.39%
2010-08-24 0 2.360 2.360 2.370 2.330 2.390 5,544,547 13,084,898 2.3600 1.215 1.215 1.220 1.199 1.230 10,770,252 1.2149 0.00%
2010-08-23 0 2.360 2.350 2.360 2.350 2.410 6,377,000 15,146,050 2.3751 1.215 1.210 1.215 1.210 1.241 12,387,287 1.2227 -1.26%
2010-08-20 0 2.390 2.380 2.390 2.350 2.390 6,492,750 15,393,899 2.3709 1.230 1.225 1.230 1.210 1.230 12,612,131 1.2206 0.00%
2010-08-19 0 2.390 2.380 2.390 2.360 2.410 6,653,971 15,917,371 2.3922 1.230 1.225 1.230 1.215 1.241 12,925,302 1.2315 0.00%
2010-08-18 0 2.390 2.380 2.390 2.360 2.430 6,597,000 15,774,520 2.3912 1.230 1.225 1.230 1.215 1.251 12,814,636 1.2310 0.00%
2010-08-17 0 2.390 2.390 2.400 2.360 2.440 11,182,906 26,721,591 2.3895 1.230 1.230 1.236 1.215 1.256 21,722,733 1.2301 -0.83%
2010-08-16 0 2.410 2.400 2.410 2.310 2.420 7,054,041 16,870,665 2.3916 1.241 1.236 1.241 1.189 1.246 13,702,435 1.2312 2.12%
2010-08-13 0 2.360 2.360 2.370 2.340 2.380 9,682,314 22,900,085 2.3651 1.215 1.215 1.220 1.205 1.225 18,807,841 1.2176 0.00%
2010-08-12 0 2.360 2.350 2.360 2.320 2.390 20,420,500 47,936,881 2.3475 1.215 1.210 1.215 1.194 1.230 39,666,708 1.2085 -1.67%
2010-08-11 0 2.400 2.390 2.400 2.390 2.460 7,984,160 19,388,187 2.4283 1.236 1.230 1.236 1.230 1.266 15,509,186 1.2501 -0.83%
2010-08-10 0 2.420 2.420 2.430 2.410 2.500 4,038,146 9,864,567 2.4428 1.246 1.246 1.251 1.241 1.287 7,844,076 1.2576 -3.59%
2010-08-09 0 2.510 2.490 2.520 2.410 2.520 9,809,172 24,334,249 2.4808 1.292 1.282 1.297 1.241 1.297 19,054,262 1.2771 3.72%
2010-08-06 0 2.420 2.420 2.430 2.390 2.490 11,842,425 28,808,088 2.4326 1.246 1.246 1.251 1.230 1.282 23,003,845 1.2523 -1.63%
2010-08-05 0 2.460 2.450 2.460 2.450 2.540 14,617,098 36,176,112 2.4749 1.266 1.261 1.266 1.261 1.308 28,393,632 1.2741 -3.15%
2010-08-04 0 2.540 2.520 2.550 2.500 2.600 11,059,919 28,001,738 2.5318 1.308 1.297 1.313 1.287 1.338 21,483,831 1.3034 -2.31%
2010-08-03 0 2.600 2.570 2.600 2.520 2.640 24,831,499 64,268,087 2.5882 1.338 1.323 1.338 1.297 1.359 48,235,049 1.3324 1.17%
2010-08-02 0 2.570 2.570 2.580 2.430 2.590 18,953,447 48,253,365 2.5459 1.323 1.323 1.328 1.251 1.333 36,816,965 1.3106 4.47%
2010-07-30 0 2.460 2.460 2.470 2.400 2.470 4,755,500 11,635,320 2.4467 1.266 1.266 1.272 1.236 1.272 9,237,532 1.2596 -0.40%
2010-07-29 0 2.470 2.460 2.490 2.460 2.490 4,839,643 11,995,660 2.4786 1.272 1.266 1.282 1.266 1.282 9,400,980 1.2760 -0.80%
2010-07-28 0 2.490 2.480 2.490 2.410 2.510 10,521,408 26,104,101 2.4810 1.282 1.277 1.282 1.241 1.292 20,437,777 1.2772 0.40%
2010-07-27 0 2.480 2.460 2.470 2.450 2.500 6,154,098 15,200,263 2.4699 1.277 1.266 1.272 1.261 1.287 11,954,301 1.2715 0.00%
2010-07-26 0 2.480 2.470 2.490 2.440 2.520 12,903,799 31,938,498 2.4751 1.277 1.272 1.282 1.256 1.297 25,065,558 1.2742 0.40%
2010-07-23 0 2.470 2.460 2.470 2.420 2.500 15,119,772 37,161,667 2.4578 1.272 1.266 1.272 1.246 1.287 29,370,073 1.2653 0.82%
2010-07-22 0 2.450 2.440 2.450 2.380 2.450 12,932,401 31,224,796 2.4145 1.261 1.256 1.261 1.225 1.261 25,121,117 1.2430 1.66%
2010-07-21 0 2.410 2.400 2.420 2.340 2.430 18,711,568 44,842,910 2.3965 1.241 1.236 1.246 1.205 1.251 36,347,117 1.2337 1.69%
2010-07-20 0 2.370 2.360 2.370 2.290 2.380 11,056,000 25,999,360 2.3516 1.220 1.215 1.220 1.179 1.225 21,476,219 1.2106 3.49%
2010-07-19 0 2.290 2.270 2.290 2.240 2.330 5,947,000 13,607,680 2.2882 1.179 1.169 1.179 1.153 1.199 11,552,014 1.1779 0.44%
2010-07-16 0 2.280 2.270 2.280 2.270 2.350 3,963,000 9,057,810 2.2856 1.174 1.169 1.174 1.169 1.210 7,698,105 1.1766 -2.15%
2010-07-15 0 2.330 2.310 2.330 2.290 2.400 20,773,221 48,847,532 2.3515 1.199 1.189 1.199 1.179 1.236 40,351,866 1.2105 0.87%
2010-07-14 0 2.310 2.300 2.310 2.270 2.350 12,946,990 30,002,706 2.3173 1.189 1.184 1.189 1.169 1.210 25,149,456 1.1930 0.43%
2010-07-13 0 2.300 2.290 2.300 2.230 2.320 10,005,163 22,714,250 2.2703 1.184 1.179 1.184 1.148 1.194 19,434,974 1.1687 -0.86%
2010-07-12 0 2.320 2.310 2.320 2.290 2.380 22,095,431 51,787,562 2.3438 1.194 1.189 1.194 1.179 1.225 42,920,252 1.2066 1.31%
2010-07-09 0 2.290 2.280 2.290 2.150 2.300 33,648,984 76,218,612 2.2651 1.179 1.174 1.179 1.107 1.184 65,362,964 1.1661 6.51%
2010-07-08 0 2.150 2.130 2.160 2.120 2.160 6,952,466 14,867,064 2.1384 1.107 1.097 1.112 1.091 1.112 13,505,127 1.1008 1.42%
2010-07-07 0 2.120 2.110 2.120 2.090 2.140 5,771,273 12,132,734 2.1023 1.091 1.086 1.091 1.076 1.102 11,210,666 1.0822 -0.93%
2010-07-06 0 2.140 2.130 2.140 2.080 2.140 7,824,321 16,647,888 2.1277 1.102 1.097 1.102 1.071 1.102 15,198,700 1.0953 1.90%
2010-07-05 0 2.100 2.100 2.110 2.090 2.170 5,707,003 12,034,266 2.1087 1.081 1.081 1.086 1.076 1.117 11,085,822 1.0856 -1.87%
2010-07-02 0 2.140 2.140 2.150 2.080 2.170 11,624,390 24,547,233 2.1117 1.102 1.102 1.107 1.071 1.117 22,580,313 1.0871 2.39%
2010-06-30 0 2.090 2.080 2.090 2.070 2.120 13,903,423 29,127,044 2.0950 1.076 1.071 1.076 1.066 1.091 27,007,322 1.0785 -1.42%
2010-06-29 0 2.120 2.110 2.120 2.090 2.160 12,160,000 25,689,310 2.1126 1.091 1.086 1.091 1.076 1.112 23,620,732 1.0876 -0.47%
2010-06-28 0 2.130 2.130 2.150 2.120 2.220 10,325,709 22,224,505 2.1523 1.097 1.097 1.107 1.091 1.143 20,057,632 1.1080 -2.29%
2010-06-25 0 2.180 2.180 2.190 2.160 2.230 10,831,000 23,666,590 2.1851 1.122 1.122 1.127 1.112 1.148 21,039,157 1.1249 -2.24%
2010-06-24 0 2.230 2.230 2.250 2.220 2.300 6,731,183 15,147,589 2.2504 1.148 1.148 1.158 1.143 1.184 13,075,286 1.1585 -2.62%
2010-06-23 0 2.290 2.280 2.300 2.240 2.300 12,184,381 27,615,528 2.2665 1.179 1.174 1.184 1.153 1.184 23,668,092 1.1668 0.44%
2010-06-22 0 2.280 2.260 2.300 2.260 2.340 14,569,002 33,394,029 2.2921 1.174 1.163 1.184 1.163 1.205 28,300,205 1.1800 0.44%
2010-06-21 0 2.270 2.270 2.280 2.190 2.350 44,036,645 101,204,960 2.2982 1.169 1.169 1.174 1.127 1.210 85,540,938 1.1831 4.13%
2010-06-18 0 2.180 2.160 2.190 2.130 2.220 20,828,000 45,426,910 2.1811 1.122 1.112 1.127 1.097 1.143 40,458,274 1.1228 2.83%
2010-06-17 0 2.120 2.110 2.120 2.100 2.190 11,705,000 25,022,480 2.1378 1.091 1.086 1.091 1.081 1.127 22,736,897 1.1005 -1.40%
2010-06-15 0 2.150 2.150 2.160 2.150 2.190 6,269,612 13,564,885 2.1636 1.107 1.107 1.112 1.107 1.127 12,178,686 1.1138 -1.38%
2010-06-14 0 2.180 2.160 2.180 2.140 2.210 6,946,000 15,000,400 2.1596 1.122 1.112 1.122 1.102 1.138 13,492,566 1.1118 1.40%
2010-06-11 0 2.150 2.140 2.150 2.130 2.180 6,433,106 13,807,734 2.1464 1.107 1.102 1.107 1.097 1.122 12,496,273 1.1049 1.42%
2010-06-10 0 2.120 2.120 2.130 2.100 2.150 6,356,019 13,495,232 2.1232 1.091 1.091 1.097 1.081 1.107 12,346,532 1.0930 0.00%
2010-06-09 0 2.120 2.100 2.130 2.090 2.160 8,620,036 18,290,444 2.1219 1.091 1.081 1.097 1.076 1.112 16,744,372 1.0923 0.47%
2010-06-08 0 2.110 2.110 2.140 2.100 2.140 4,902,000 10,389,820 2.1195 1.086 1.086 1.102 1.081 1.102 9,522,108 1.0911 -1.40%
2010-06-07 0 2.140 2.130 2.140 2.030 2.140 12,578,000 26,386,050 2.0978 1.102 1.097 1.102 1.045 1.102 24,432,695 1.0799 -2.28%
2010-06-04 0 2.190 2.180 2.200 2.140 2.210 12,591,000 27,303,300 2.1685 1.127 1.122 1.133 1.102 1.138 24,457,948 1.1163 0.92%
2010-06-03 0 2.170 2.140 2.170 2.140 2.210 6,138,009 13,316,229 2.1695 1.117 1.102 1.117 1.102 1.138 11,923,048 1.1168 0.93%
2010-06-02 0 2.150 2.150 2.160 2.140 2.220 6,604,000 14,308,050 2.1666 1.107 1.107 1.112 1.102 1.143 12,828,233 1.1154 -1.38%
2010-06-01 0 2.180 2.180 2.190 2.180 2.280 5,504,000 12,165,542 2.2103 1.122 1.122 1.127 1.122 1.174 10,691,489 1.1379 -3.54%
2010-05-31 0 2.260 2.260 2.270 2.190 2.290 10,695,000 23,999,160 2.2440 1.163 1.163 1.169 1.127 1.179 20,774,978 1.1552 0.89%
2010-05-28 0 2.240 2.210 2.240 2.200 2.290 20,336,331 45,803,275 2.2523 1.153 1.138 1.153 1.133 1.179 39,503,210 1.1595 2.28%
2010-05-27 0 2.190 2.180 2.190 2.140 2.260 14,645,447 32,276,249 2.2038 1.127 1.122 1.127 1.102 1.163 28,448,699 1.1345 -3.52%
2010-05-26 0 2.270 2.340 2.380 2.050 2.380 13,927,970 29,643,812 2.1284 1.169 1.205 1.225 1.055 1.225 27,055,004 1.0957 12.38%
2010-05-25 0 2.020 2.000 2.010 2.000 2.160 15,376,000 31,373,770 2.0404 1.040 1.030 1.035 1.030 1.112 29,867,795 1.0504 -7.34%
2010-05-24 0 2.180 2.180 2.190 2.010 2.190 21,418,377 45,613,330 2.1296 1.122 1.122 1.127 1.035 1.127 41,605,078 1.0963 8.46%
2010-05-20 0 2.010 2.010 2.030 1.950 2.070 11,482,000 23,021,700 2.0050 1.035 1.035 1.045 1.004 1.066 22,303,721 1.0322 -1.95%
2010-05-19 0 2.050 2.050 2.060 2.030 2.100 12,600,036 26,059,153 2.0682 1.055 1.055 1.060 1.045 1.081 24,475,500 1.0647 -4.65%
2010-05-18 0 2.150 2.130 2.150 2.040 2.170 12,801,800 26,882,106 2.0999 1.107 1.097 1.107 1.050 1.117 24,867,425 1.0810 2.38%
2010-05-17 0 2.100 2.120 2.130 2.010 2.120 19,106,703 39,023,986 2.0424 1.081 1.091 1.097 1.035 1.091 37,114,664 1.0514 0.00%
2010-05-14 0 2.100 2.100 2.120 2.070 2.150 10,293,000 21,857,500 2.1235 1.081 1.081 1.091 1.066 1.107 19,994,095 1.0932 -0.47%
2010-05-13 0 2.110 2.090 2.100 2.070 2.140 18,361,148 38,602,014 2.1024 1.086 1.076 1.081 1.066 1.102 35,666,428 1.0823 3.00%
2010-05-12 0 2.100 2.110 2.120 2.080 2.200 15,727,312 33,176,262 2.1095 1.055 1.060 1.065 1.045 1.105 31,316,730 1.0594 -4.11%
2010-05-11 0 2.190 2.190 2.210 2.150 2.280 8,773,938 19,358,949 2.2064 1.100 1.100 1.110 1.080 1.145 17,470,948 1.1081 -2.67%
2010-05-10 0 2.250 2.250 2.260 2.190 2.310 10,832,646 24,197,741 2.2338 1.130 1.130 1.135 1.100 1.160 21,570,314 1.1218 2.27%
2010-05-07 0 2.200 2.190 2.200 2.060 2.260 17,453,664 38,145,674 2.1855 1.105 1.100 1.105 1.035 1.135 34,754,298 1.0976 -0.90%
2010-05-06 0 2.220 2.220 2.230 2.160 2.250 11,293,303 24,842,502 2.1998 1.115 1.115 1.120 1.085 1.130 22,487,589 1.1047 -1.33%
2010-05-05 0 2.250 2.240 2.250 2.100 2.280 16,994,000 37,811,410 2.2250 1.130 1.125 1.130 1.055 1.145 33,839,000 1.1174 -2.17%
2010-05-04 0 2.300 2.300 2.310 2.300 2.390 6,750,091 15,754,793 2.3340 1.155 1.155 1.160 1.155 1.200 13,440,999 1.1721 -1.71%
2010-05-03 0 2.340 2.340 2.350 2.330 2.400 5,622,000 13,300,630 2.3658 1.175 1.175 1.180 1.170 1.205 11,194,708 1.1881 -3.70%
2010-04-30 0 2.430 2.410 2.430 2.360 2.440 10,833,549 26,098,075 2.4090 1.220 1.210 1.220 1.185 1.225 21,572,112 1.2098 2.97%
2010-04-29 0 2.360 2.350 2.360 2.330 2.390 8,669,018 20,428,830 2.3565 1.185 1.180 1.185 1.170 1.200 17,262,028 1.1835 1.29%
2010-04-28 0 2.330 2.330 2.340 2.320 2.360 18,429,394 43,041,106 2.3355 1.170 1.170 1.175 1.165 1.185 36,697,203 1.1729 -1.69%
2010-04-27 0 2.370 2.360 2.370 2.360 2.420 5,779,000 13,788,024 2.3859 1.190 1.185 1.190 1.185 1.215 11,507,331 1.1982 -2.07%
2010-04-26 0 2.420 2.420 2.430 2.400 2.450 5,824,000 14,101,030 2.4212 1.215 1.215 1.220 1.205 1.230 11,596,936 1.2159 0.83%
2010-04-23 0 2.400 2.390 2.400 2.390 2.460 10,638,000 25,741,930 2.4198 1.205 1.200 1.205 1.200 1.235 21,182,728 1.2152 -2.04%
2010-04-22 0 2.450 2.440 2.450 2.440 2.500 8,661,000 21,218,160 2.4499 1.230 1.225 1.230 1.225 1.256 17,246,062 1.2303 -1.21%
2010-04-21 0 2.480 2.470 2.480 2.450 2.510 16,992,009 42,190,072 2.4829 1.245 1.240 1.245 1.230 1.261 33,835,036 1.2469 0.81%
2010-04-20 0 2.460 2.450 2.460 2.450 2.520 16,330,000 40,405,220 2.4743 1.235 1.230 1.235 1.230 1.266 32,516,822 1.2426 -0.81%
2010-04-19 0 2.480 2.480 2.490 2.400 2.600 33,416,277 82,630,446 2.4728 1.245 1.245 1.250 1.205 1.306 66,539,568 1.2418 -6.77%
2010-04-16 0 2.660 2.650 2.660 2.650 2.750 10,770,809 29,008,454 2.6932 1.336 1.331 1.336 1.331 1.381 21,447,182 1.3526 -2.92%
2010-04-15 0 2.740 2.730 2.740 2.720 2.750 6,541,100 17,883,247 2.7340 1.376 1.371 1.376 1.366 1.381 13,024,849 1.3730 0.37%
2010-04-14 0 2.730 2.730 2.740 2.730 2.780 4,363,000 12,024,930 2.7561 1.371 1.371 1.376 1.371 1.396 8,687,746 1.3841 -1.09%
2010-04-13 0 2.760 2.760 2.770 2.730 2.850 7,469,670 20,643,062 2.7636 1.386 1.386 1.391 1.371 1.431 14,873,848 1.3879 -2.13%
2010-04-12 0 2.820 2.810 2.850 2.810 2.890 12,412,158 35,349,332 2.8480 1.416 1.411 1.431 1.411 1.451 24,715,489 1.4303 -0.35%
2010-04-09 0 2.830 2.820 2.830 2.820 2.890 11,553,876 32,824,769 2.8410 1.421 1.416 1.421 1.416 1.451 23,006,450 1.4268 -1.39%
2010-04-08 0 2.870 2.850 2.860 2.850 2.920 9,772,364 28,048,195 2.8702 1.441 1.431 1.436 1.431 1.466 19,459,046 1.4414 -1.37%
2010-04-07 0 2.910 2.900 2.910 2.860 2.970 30,358,212 88,384,909 2.9114 1.461 1.456 1.461 1.436 1.492 60,450,250 1.4621 2.83%
2010-04-01 0 2.830 2.820 2.830 2.780 2.840 12,485,000 35,127,600 2.8136 1.421 1.416 1.421 1.396 1.426 24,860,534 1.4130 1.43%
2010-03-31 0 2.790 2.770 2.790 2.770 2.850 11,589,772 32,358,070 2.7920 1.401 1.391 1.401 1.391 1.431 23,077,927 1.4021 -1.41%
2010-03-30 0 2.830 2.820 2.830 2.800 2.910 20,668,824 58,774,197 2.8436 1.421 1.416 1.421 1.406 1.461 41,156,428 1.4281 -2.41%
2010-03-29 0 2.900 2.860 2.900 2.670 2.930 13,180,063 36,318,985 2.7556 1.456 1.436 1.456 1.341 1.471 26,244,566 1.3839 7.41%
2010-03-26 0 2.700 2.700 2.710 2.660 2.740 4,221,000 11,354,040 2.6899 1.356 1.356 1.361 1.336 1.376 8,404,991 1.3509 -0.37%
2010-03-25 0 2.710 2.710 2.720 2.650 2.770 6,969,075 18,864,472 2.7069 1.361 1.361 1.366 1.331 1.391 13,877,047 1.3594 1.12%
2010-03-24 0 2.680 2.680 2.690 2.670 2.770 6,899,971 18,588,702 2.6940 1.346 1.346 1.351 1.341 1.391 13,739,445 1.3529 0.00%
2010-03-23 0 2.680 2.690 2.710 2.680 2.780 10,226,703 28,163,768 2.7539 1.346 1.351 1.361 1.346 1.396 20,363,741 1.3830 -2.55%
2010-03-22 0 2.750 2.750 2.760 2.750 2.820 3,480,475 9,640,963 2.7700 1.381 1.381 1.386 1.381 1.416 6,930,434 1.3911 -1.43%
2010-03-19 0 2.790 2.780 2.790 2.750 2.790 7,065,000 19,602,810 2.7746 1.401 1.396 1.401 1.381 1.401 14,068,056 1.3934 0.00%
2010-03-18 0 2.790 2.780 2.790 2.780 2.840 4,936,800 13,869,470 2.8094 1.401 1.396 1.401 1.396 1.426 9,830,315 1.4109 -0.36%
2010-03-17 0 2.800 2.800 2.810 2.800 2.850 8,581,500 24,245,145 2.8253 1.406 1.406 1.411 1.406 1.431 17,087,759 1.4189 0.00%
2010-03-16 0 2.800 2.800 2.810 2.780 2.810 5,658,250 15,815,492 2.7951 1.406 1.406 1.411 1.396 1.411 11,266,890 1.4037 0.00%
2010-03-15 0 2.800 2.770 2.800 2.730 2.820 5,580,009 15,494,214 2.7767 1.406 1.391 1.406 1.371 1.416 11,111,094 1.3945 -0.71%
2010-03-12 0 2.820 2.790 2.820 2.790 2.830 9,847,584 27,646,576 2.8074 1.416 1.401 1.416 1.401 1.421 19,608,827 1.4099 0.36%
2010-03-11 0 2.810 2.800 2.820 2.750 2.850 5,122,009 14,333,905 2.7985 1.411 1.406 1.416 1.381 1.431 10,199,109 1.4054 -0.35%
2010-03-10 0 2.820 2.810 2.820 2.800 2.880 6,106,400 17,294,800 2.8322 1.416 1.411 1.416 1.406 1.446 12,159,260 1.4224 -0.35%
2010-03-09 0 2.830 2.830 2.850 2.760 2.850 8,143,800 22,793,345 2.7989 1.421 1.421 1.431 1.386 1.431 16,216,197 1.4056 0.71%
2010-03-08 0 2.810 2.800 2.810 2.790 2.840 8,276,301 23,303,404 2.8157 1.411 1.406 1.411 1.401 1.426 16,480,037 1.4140 1.08%
2010-03-05 0 2.780 2.770 2.780 2.770 2.820 2,857,500 7,953,950 2.7835 1.396 1.391 1.396 1.391 1.416 5,689,946 1.3979 0.00%
2010-03-04 0 2.780 2.780 2.790 2.750 2.830 10,337,018 28,719,663 2.7783 1.396 1.396 1.401 1.381 1.421 20,583,403 1.3953 -0.71%
2010-03-03 0 2.800 2.790 2.800 2.790 2.860 7,245,208 20,341,192 2.8075 1.406 1.401 1.406 1.401 1.436 14,426,892 1.4099 0.00%
2010-03-02 0 2.800 2.790 2.800 2.770 2.850 14,854,009 41,536,116 2.7963 1.406 1.401 1.406 1.391 1.431 29,577,781 1.4043 0.36%
2010-03-01 0 2.790 2.760 2.790 2.700 2.800 10,702,755 29,509,024 2.7571 1.401 1.386 1.401 1.356 1.406 21,311,671 1.3846 3.72%
2010-02-26 0 2.690 2.680 2.700 2.640 2.710 6,797,590 18,170,536 2.6731 1.351 1.346 1.356 1.326 1.361 13,535,580 1.3424 1.89%
2010-02-25 0 2.640 2.610 2.660 2.590 2.670 7,830,060 20,609,412 2.6321 1.326 1.311 1.336 1.301 1.341 15,591,468 1.3218 1.15%
2010-02-24 0 2.610 2.590 2.610 2.560 2.640 4,931,000 12,806,598 2.5972 1.311 1.301 1.311 1.286 1.326 9,818,766 1.3043 1.16%
2010-02-23 0 2.580 2.580 2.590 2.480 2.600 6,066,728 15,565,693 2.5657 1.296 1.296 1.301 1.245 1.306 12,080,264 1.2885 2.38%
2010-02-22 0 2.520 2.510 2.540 2.510 2.560 4,480,056 11,364,326 2.5366 1.266 1.261 1.276 1.261 1.286 8,920,832 1.2739 1.20%
2010-02-19 0 2.490 2.500 2.510 2.490 2.600 3,420,703 8,619,725 2.5199 1.250 1.256 1.261 1.250 1.306 6,811,414 1.2655 -4.60%
2010-02-18 0 2.610 2.580 2.610 2.570 2.620 2,287,000 5,942,830 2.5985 1.311 1.296 1.311 1.291 1.316 4,553,948 1.3050 -0.38%
2010-02-17 0 2.620 2.590 2.620 2.550 2.620 3,524,743 9,152,722 2.5967 1.316 1.301 1.316 1.281 1.316 7,018,582 1.3041 1.95%
2010-02-12 0 2.570 2.590 2.600 2.510 2.610 4,770,558 12,256,824 2.5693 1.291 1.301 1.306 1.261 1.311 9,499,289 1.2903 0.00%
2010-02-11 0 2.570 2.570 2.590 2.500 2.590 4,973,000 12,682,236 2.5502 1.291 1.291 1.301 1.256 1.301 9,902,398 1.2807 3.63%
2010-02-10 0 2.480 2.480 2.500 2.450 2.530 4,873,073 12,140,136 2.4913 1.245 1.245 1.256 1.230 1.271 9,703,420 1.2511 1.64%
2010-02-09 0 2.440 2.410 2.440 2.380 2.490 9,816,950 23,938,546 2.4385 1.225 1.210 1.225 1.195 1.250 19,547,827 1.2246 -1.21%
2010-02-08 0 2.470 2.450 2.480 2.450 2.540 6,356,000 15,727,210 2.4744 1.240 1.230 1.245 1.230 1.276 12,656,272 1.2426 -1.59%
2010-02-05 0 2.510 2.500 2.510 2.480 2.540 5,086,813 12,777,942 2.5120 1.261 1.256 1.261 1.245 1.276 10,129,026 1.2615 -3.09%
2010-02-04 0 2.590 2.590 2.610 2.590 2.660 4,972,009 12,978,963 2.6104 1.301 1.301 1.311 1.301 1.336 9,900,425 1.3110 -1.52%
2010-02-03 0 2.630 2.630 2.640 2.560 2.690 8,409,456 22,067,259 2.6241 1.321 1.321 1.326 1.286 1.351 16,745,180 1.3178 3.14%
2010-02-02 0 2.550 2.550 2.560 2.550 2.660 10,468,000 27,162,910 2.5949 1.281 1.281 1.286 1.281 1.336 20,844,219 1.3031 0.79%
2010-02-01 0 2.530 2.500 2.540 2.440 2.550 11,383,050 28,401,786 2.4951 1.271 1.256 1.276 1.225 1.281 22,666,296 1.2530 -0.78%
2010-01-29 0 2.550 2.550 2.600 2.460 2.600 15,153,570 38,388,527 2.5333 1.281 1.281 1.306 1.235 1.306 30,174,277 1.2722 0.39%
2010-01-28 0 2.540 2.540 2.550 2.520 2.600 10,949,948 27,960,678 2.5535 1.276 1.276 1.281 1.266 1.306 21,803,889 1.2824 0.40%
2010-01-27 0 2.530 2.530 2.540 2.500 2.620 21,335,174 54,586,066 2.5585 1.271 1.271 1.276 1.256 1.316 42,483,286 1.2849 -0.78%
2010-01-26 0 2.550 2.540 2.550 2.500 2.720 29,550,000 75,590,450 2.5581 1.281 1.276 1.281 1.256 1.366 58,840,912 1.2847 -5.90%
2010-01-25 0 2.710 2.690 2.720 2.680 2.780 15,362,000 41,637,640 2.7104 1.361 1.351 1.366 1.346 1.396 30,589,309 1.3612 -3.21%
2010-01-22 0 2.800 2.790 2.830 2.700 2.830 15,832,055 43,476,181 2.7461 1.406 1.401 1.421 1.356 1.421 31,525,298 1.3791 -1.75%
2010-01-21 0 2.850 2.840 2.850 2.840 2.910 5,246,253 15,091,588 2.8766 1.431 1.426 1.431 1.426 1.461 10,446,508 1.4447 -2.73%
2010-01-20 0 2.930 2.900 2.930 2.880 2.990 14,206,555 41,312,833 2.9080 1.471 1.456 1.471 1.446 1.502 28,288,550 1.4604 -1.68%
2010-01-19 0 2.980 2.970 2.980 2.860 2.980 11,690,036 34,226,482 2.9278 1.497 1.492 1.497 1.436 1.497 23,277,576 1.4704 2.05%
2010-01-18 0 2.920 2.890 2.900 2.800 2.920 9,568,292 27,521,631 2.8763 1.466 1.451 1.456 1.406 1.466 19,052,691 1.4445 2.46%
2010-01-15 0 2.850 2.850 2.880 2.820 2.910 13,555,000 38,709,670 2.8557 1.431 1.431 1.446 1.416 1.461 26,991,153 1.4342 1.42%
2010-01-14 0 2.810 2.810 2.820 2.810 2.900 18,438,000 52,341,190 2.8388 1.411 1.411 1.416 1.411 1.456 36,714,340 1.4256 -2.77%
2010-01-13 0 2.890 2.880 2.900 2.850 3.010 18,357,000 53,117,470 2.8936 1.451 1.446 1.456 1.431 1.512 36,553,050 1.4532 -3.99%
2010-01-12 0 3.010 2.960 2.970 2.950 3.020 12,229,757 36,368,300 2.9738 1.512 1.487 1.492 1.481 1.517 24,352,286 1.4934 0.67%
2010-01-11 0 2.990 2.980 2.990 2.980 3.090 12,919,000 38,999,010 3.0187 1.502 1.497 1.502 1.497 1.552 25,724,729 1.5160 -1.97%
2010-01-08 0 3.050 3.040 3.050 2.970 3.070 16,653,107 50,305,236 3.0208 1.532 1.527 1.532 1.492 1.542 33,160,203 1.5170 2.01%
2010-01-07 0 2.990 2.980 3.000 2.900 3.040 34,566,700 103,039,087 2.9809 1.502 1.497 1.507 1.456 1.527 68,830,327 1.4970 2.40%
2010-01-06 0 2.920 2.910 2.920 2.880 2.970 22,230,274 64,781,980 2.9141 1.466 1.461 1.466 1.446 1.492 44,265,638 1.4635 -1.02%
2010-01-05 0 2.950 2.950 2.960 2.880 2.970 20,854,027 60,856,926 2.9182 1.481 1.481 1.487 1.446 1.492 41,525,211 1.4655 1.72%
2010-01-04 0 2.900 2.880 2.900 2.840 2.910 12,339,474 35,483,598 2.8756 1.456 1.446 1.456 1.426 1.461 24,570,758 1.4441 0.35%
2009-12-31 0 2.890 2.870 2.920 2.860 2.930 8,464,000 24,412,030 2.8842 1.451 1.441 1.466 1.436 1.471 16,853,790 1.4485 0.70%
2009-12-30 0 2.870 2.870 2.880 2.850 2.920 10,257,110 29,480,011 2.8741 1.441 1.441 1.446 1.431 1.466 20,424,288 1.4434 -1.37%
2009-12-29 0 2.910 2.900 2.920 2.890 2.950 8,250,000 24,001,860 2.9093 1.461 1.456 1.466 1.451 1.481 16,427,666 1.4611 -1.02%
2009-12-28 0 2.940 2.930 2.940 2.900 2.980 6,146,172 18,137,847 2.9511 1.476 1.471 1.476 1.456 1.497 12,238,456 1.4820 -0.34%
2009-12-24 0 2.950 2.920 2.950 2.880 2.970 7,246,000 21,183,800 2.9235 1.481 1.466 1.481 1.446 1.492 14,428,469 1.4682 2.43%
2009-12-23 0 2.880 2.880 2.890 2.790 2.910 9,169,779 26,215,099 2.8589 1.446 1.446 1.451 1.401 1.461 18,259,159 1.4357 2.13%
2009-12-22 0 2.820 2.810 2.830 2.800 2.900 9,260,500 26,170,380 2.8260 1.416 1.411 1.421 1.406 1.456 18,439,806 1.4192 -0.70%
2009-12-21 0 2.840 2.830 2.840 2.800 2.920 10,756,456 30,461,814 2.8320 1.426 1.421 1.426 1.406 1.466 21,418,602 1.4222 -1.05%
2009-12-18 0 2.870 2.890 2.900 2.840 2.930 22,075,900 63,680,192 2.8846 1.441 1.451 1.456 1.426 1.471 43,958,243 1.4487 -3.37%
2009-12-17 0 2.970 2.950 2.960 2.900 3.030 12,837,969 38,009,070 2.9607 1.492 1.481 1.487 1.456 1.522 25,563,378 1.4869 0.34%
2009-12-16 0 2.960 2.950 2.960 2.920 3.020 15,761,857 46,533,674 2.9523 1.487 1.481 1.487 1.466 1.517 31,385,518 1.4826 -1.33%
2009-12-15 0 3.000 2.970 2.980 2.970 3.140 15,290,027 46,442,032 3.0374 1.507 1.492 1.497 1.492 1.577 30,445,994 1.5254 -4.76%
2009-12-14 0 3.150 3.140 3.150 3.060 3.160 6,292,635 19,623,270 3.1185 1.582 1.577 1.582 1.537 1.587 12,530,098 1.5661 1.94%
2009-12-11 0 3.090 3.070 3.090 3.050 3.160 8,098,009 25,063,648 3.0950 1.552 1.542 1.552 1.532 1.587 16,125,016 1.5543 0.98%
2009-12-10 0 3.060 3.060 3.070 3.010 3.220 24,684,000 76,304,170 3.0912 1.537 1.537 1.542 1.512 1.617 49,151,576 1.5524 -3.16%
2009-12-09 0 3.160 3.140 3.150 3.140 3.340 28,508,000 92,211,962 3.2346 1.587 1.577 1.582 1.577 1.677 56,766,048 1.6244 -4.53%
2009-12-08 0 3.310 3.310 3.320 3.230 3.350 52,077,009 172,908,035 3.3202 1.662 1.662 1.667 1.622 1.682 103,697,418 1.6674 3.44%
2009-12-07 0 3.200 3.200 3.210 3.170 3.230 13,640,000 43,566,500 3.1940 1.607 1.607 1.612 1.592 1.622 27,160,408 1.6040 -0.31%
2009-12-04 0 3.210 3.210 3.220 3.110 3.220 21,949,410 69,573,900 3.1697 1.612 1.612 1.617 1.562 1.617 43,706,372 1.5918 1.58%
2009-12-03 0 3.160 3.160 3.170 3.130 3.220 45,800,427 145,398,052 3.1746 1.587 1.587 1.592 1.572 1.617 91,199,286 1.5943 1.28%
2009-12-02 0 3.120 3.120 3.130 2.920 3.150 44,231,017 136,424,932 3.0844 1.567 1.567 1.572 1.466 1.582 88,074,226 1.5490 7.59%
2009-12-01 0 2.900 2.900 2.910 2.870 2.960 12,718,831 36,826,372 2.8954 1.456 1.456 1.461 1.441 1.487 25,326,146 1.4541 -1.02%
2009-11-30 0 2.930 2.920 2.960 2.800 2.980 11,333,966 33,211,849 2.9303 1.471 1.466 1.487 1.406 1.497 22,568,558 1.4716 3.17%
2009-11-27 0 2.840 2.840 2.850 2.800 2.940 20,007,109 56,877,030 2.8428 1.426 1.426 1.431 1.406 1.476 39,838,800 1.4277 -4.05%
2009-11-26 0 2.960 2.960 2.970 2.950 3.000 5,302,283 15,711,068 2.9631 1.487 1.487 1.492 1.481 1.507 10,558,077 1.4881 -1.00%
2009-11-25 0 2.990 2.990 3.000 2.950 3.020 6,464,975 19,240,189 2.9761 1.502 1.502 1.507 1.481 1.517 12,873,267 1.4946 0.34%
2009-11-24 0 2.980 2.960 2.990 2.960 3.040 11,327,015 34,010,801 3.0026 1.497 1.487 1.502 1.487 1.527 22,554,717 1.5079 0.34%
2009-11-23 0 2.970 2.990 3.000 2.970 3.000 6,425,602 19,201,356 2.9883 1.492 1.502 1.507 1.492 1.507 12,794,866 1.5007 -0.34%
2009-11-20 0 2.980 2.980 2.990 2.980 3.030 8,979,943 26,951,909 3.0013 1.497 1.497 1.502 1.497 1.522 17,881,152 1.5073 -1.00%
2009-11-19 0 3.010 3.000 3.010 3.000 3.080 10,519,603 31,809,190 3.0238 1.512 1.507 1.512 1.507 1.547 20,946,972 1.5186 -0.33%
2009-11-18 0 3.020 3.000 3.020 2.990 3.060 14,543,004 43,848,673 3.0151 1.517 1.507 1.517 1.502 1.537 28,958,498 1.5142 -0.98%
2009-11-17 0 3.050 3.040 3.050 3.000 3.070 11,145,748 33,759,702 3.0289 1.532 1.527 1.532 1.507 1.542 22,193,773 1.5211 0.99%
2009-11-16 0 3.020 3.010 3.040 2.960 3.040 23,013,994 69,162,663 3.0052 1.517 1.512 1.527 1.487 1.527 45,826,206 1.5092 0.67%
2009-11-13 0 3.000 2.990 3.000 2.980 3.020 9,405,271 28,204,101 2.9988 1.507 1.502 1.507 1.497 1.517 18,728,079 1.5060 0.67%
2009-11-12 0 2.980 2.970 2.980 2.970 3.070 18,588,967 55,859,902 3.0050 1.497 1.492 1.497 1.492 1.542 37,014,950 1.5091 -1.32%
2009-11-11 0 3.020 3.020 3.030 2.980 3.080 19,798,867 59,631,009 3.0118 1.517 1.517 1.522 1.497 1.547 39,424,142 1.5126 -1.63%
2009-11-10 0 3.070 3.040 3.090 3.020 3.140 10,583,568 32,528,820 3.0735 1.542 1.527 1.552 1.517 1.577 21,074,342 1.5435 -0.97%
2009-11-09 0 3.100 3.100 3.110 3.050 3.160 9,976,816 30,869,229 3.0941 1.557 1.557 1.562 1.532 1.587 19,866,157 1.5539 -0.32%
2009-11-06 0 3.110 3.110 3.120 3.060 3.130 13,906,612 43,141,632 3.1022 1.562 1.562 1.567 1.537 1.572 27,691,294 1.5579 0.97%
2009-11-05 0 3.080 3.070 3.080 3.030 3.090 6,503,440 19,927,774 3.0642 1.547 1.542 1.547 1.522 1.552 12,949,859 1.5388 -0.32%
2009-11-04 0 3.090 3.070 3.090 3.030 3.110 12,603,542 38,684,674 3.0693 1.552 1.542 1.552 1.522 1.562 25,096,579 1.5414 0.98%
2009-11-03 0 3.060 3.050 3.090 3.050 3.140 15,500,018 48,132,464 3.1053 1.537 1.532 1.552 1.532 1.577 30,864,135 1.5595 -0.33%
2009-11-02 0 3.070 3.070 3.090 2.970 3.090 13,536,036 40,729,136 3.0089 1.542 1.542 1.552 1.492 1.552 26,953,391 1.5111 1.32%
2009-10-30 0 3.030 3.020 3.030 3.010 3.110 16,100,397 49,226,321 3.0575 1.522 1.517 1.522 1.512 1.562 32,059,629 1.5355 1.34%
2009-10-29 0 2.990 2.980 2.990 2.980 3.130 21,540,682 65,027,377 3.0188 1.502 1.497 1.502 1.497 1.572 42,892,500 1.5161 -5.68%
2009-10-28 0 3.170 3.150 3.170 3.130 3.270 8,256,835 26,158,182 3.1681 1.592 1.582 1.592 1.572 1.642 16,441,276 1.5910 -0.31%
2009-10-27 0 3.180 3.150 3.180 3.140 3.250 14,322,000 45,583,840 3.1828 1.597 1.582 1.597 1.577 1.632 28,518,428 1.5984 -1.85%
2009-10-23 0 3.240 3.240 3.270 3.230 3.330 25,000,887 81,615,091 3.2645 1.627 1.627 1.642 1.622 1.672 49,782,572 1.6394 -0.31%
2009-10-22 0 3.250 3.240 3.250 3.200 3.300 15,223,162 49,293,175 3.2380 1.632 1.627 1.632 1.607 1.657 30,312,851 1.6261 -1.52%
2009-10-21 0 3.300 3.300 3.310 3.200 3.330 32,456,413 106,291,116 3.2749 1.657 1.657 1.662 1.607 1.672 64,628,255 1.6447 2.80%
2009-10-20 0 3.210 3.200 3.220 3.190 3.300 41,270,764 134,237,748 3.2526 1.612 1.607 1.617 1.602 1.657 82,179,675 1.6335 0.94%
2009-10-19 0 3.180 3.160 3.170 2.950 3.180 29,063,138 89,398,511 3.0760 1.597 1.587 1.592 1.481 1.597 57,871,457 1.5448 6.71%
2009-10-16 0 2.980 2.970 2.980 2.970 3.020 12,252,260 36,600,193 2.9872 1.497 1.492 1.497 1.492 1.517 24,397,095 1.5002 -0.33%
2009-10-15 0 2.990 2.980 2.990 2.970 3.050 13,311,635 40,018,323 3.0063 1.502 1.497 1.502 1.492 1.532 26,506,557 1.5098 -0.66%
2009-10-14 0 3.010 3.000 3.010 2.980 3.030 11,714,554 35,155,283 3.0010 1.512 1.507 1.512 1.497 1.522 23,326,397 1.5071 0.33%
2009-10-13 0 3.000 2.970 2.990 2.950 3.050 11,691,540 35,189,026 3.0098 1.507 1.492 1.502 1.481 1.532 23,280,571 1.5115 0.00%
2009-10-12 0 3.000 2.990 3.000 2.980 3.060 13,121,818 39,383,930 3.0014 1.507 1.502 1.507 1.497 1.537 26,128,587 1.5073 -0.66%
2009-10-09 0 3.020 3.000 3.030 2.920 3.080 15,473,000 46,428,200 3.0006 1.517 1.507 1.522 1.466 1.547 30,810,336 1.5069 -1.63%
2009-10-08 0 3.070 3.050 3.060 3.010 3.070 14,086,132 42,733,509 3.0337 1.542 1.532 1.537 1.512 1.542 28,048,760 1.5235 0.99%
2009-10-07 0 3.040 3.040 3.050 2.960 3.060 34,701,151 105,109,673 3.0290 1.527 1.527 1.532 1.487 1.537 69,098,050 1.5212 4.11%
2009-10-06 0 2.920 2.920 2.930 2.880 2.950 19,274,691 56,134,773 2.9124 1.466 1.466 1.471 1.446 1.481 38,380,386 1.4626 2.46%
2009-10-05 0 2.850 2.840 2.850 2.820 2.890 13,469,400 38,561,162 2.8629 1.431 1.426 1.431 1.416 1.451 26,820,703 1.4377 0.71%
2009-10-02 0 2.830 2.810 2.830 2.740 2.840 16,599,608 46,326,601 2.7908 1.421 1.411 1.421 1.376 1.426 33,053,674 1.4016 1.07%
2009-09-30 0 2.800 2.810 2.820 2.800 2.850 14,195,000 40,056,417 2.8219 1.406 1.411 1.416 1.406 1.431 28,265,541 1.4171 -1.06%
2009-09-29 0 2.830 2.800 2.840 2.770 2.880 28,061,022 78,619,625 2.8017 1.421 1.406 1.426 1.391 1.446 55,876,011 1.4070 1.80%
2009-09-28 0 2.780 2.770 2.800 2.770 2.890 23,501,007 65,815,139 2.8005 1.396 1.391 1.406 1.391 1.451 46,795,962 1.4064 -3.47%
2009-09-25 0 2.880 2.870 2.880 2.820 2.900 27,834,045 79,619,306 2.8605 1.446 1.441 1.446 1.416 1.456 55,424,047 1.4365 -0.69%
2009-09-24 0 2.900 2.900 2.910 2.870 2.980 25,723,000 74,420,900 2.8932 1.456 1.456 1.461 1.441 1.497 51,220,466 1.4530 -2.68%
2009-09-23 0 2.980 2.980 3.000 2.950 3.040 25,973,504 77,745,090 2.9932 1.497 1.497 1.507 1.481 1.527 51,719,278 1.5032 -2.30%
2009-09-22 0 3.050 3.040 3.050 3.040 3.140 30,119,404 92,444,925 3.0693 1.532 1.527 1.532 1.527 1.577 59,974,728 1.5414 -1.93%
2009-09-21 0 3.110 3.110 3.120 3.100 3.160 7,963,289 24,949,875 3.1331 1.562 1.562 1.567 1.557 1.587 15,856,758 1.5735 -1.89%
2009-09-18 0 3.170 3.150 3.170 3.100 3.180 18,980,181 59,781,332 3.1497 1.592 1.582 1.592 1.557 1.597 37,793,948 1.5818 -0.31%
2009-09-17 0 3.180 3.170 3.180 3.160 3.250 18,553,641 59,404,128 3.2018 1.597 1.592 1.597 1.587 1.632 36,944,608 1.6079 0.00%
2009-09-16 0 3.180 3.160 3.180 3.100 3.180 20,307,400 63,504,940 3.1272 1.597 1.587 1.597 1.557 1.597 40,436,749 1.5705 1.60%
2009-09-15 0 3.130 3.100 3.130 3.060 3.160 13,064,876 40,465,576 3.0973 1.572 1.557 1.572 1.537 1.587 26,015,202 1.5555 -0.32%
2009-09-14 0 3.140 3.130 3.140 3.120 3.200 18,578,845 58,679,448 3.1584 1.577 1.572 1.577 1.567 1.607 36,994,795 1.5862 -2.18%
2009-09-11 0 3.210 3.210 3.240 3.190 3.230 10,726,664 34,426,831 3.2095 1.612 1.612 1.627 1.602 1.622 21,359,279 1.6118 0.94%
2009-09-10 0 3.180 3.170 3.180 3.170 3.270 23,262,733 74,649,625 3.2090 1.597 1.592 1.597 1.592 1.642 46,321,504 1.6116 -0.62%
2009-09-09 0 3.200 3.190 3.200 3.190 3.310 14,823,591 48,161,260 3.2490 1.607 1.602 1.607 1.602 1.662 29,517,212 1.6316 -2.44%
2009-09-08 0 3.280 3.270 3.280 3.240 3.340 27,784,566 91,171,171 3.2814 1.647 1.642 1.647 1.627 1.677 55,325,523 1.6479 -0.30%
2009-09-07 0 3.290 3.280 3.290 3.270 3.330 26,549,054 87,650,765 3.3015 1.652 1.647 1.652 1.642 1.672 52,865,332 1.6580 1.54%
2009-09-04 0 3.240 3.220 3.250 3.110 3.250 51,937,452 164,730,632 3.1717 1.627 1.617 1.632 1.562 1.632 103,419,528 1.5928 3.85%
2009-09-03 0 3.120 3.110 3.120 3.040 3.160 52,569,240 163,364,127 3.1076 1.567 1.562 1.567 1.527 1.587 104,677,565 1.5606 -0.64%
2009-09-02 0 3.140 3.120 3.130 3.120 3.250 21,025,000 66,629,240 3.1690 1.577 1.567 1.572 1.567 1.632 41,865,657 1.5915 -3.09%
2009-09-01 0 3.240 3.240 3.260 3.120 3.280 124,115,324 398,650,040 3.2119 1.627 1.627 1.637 1.567 1.647 247,142,432 1.6130 1.89%
2009-08-31 0 3.180 3.170 3.200 3.090 3.200 20,139,042 63,098,414 3.1331 1.597 1.592 1.607 1.552 1.607 40,101,509 1.5735 -0.31%
2009-08-28 0 3.190 3.170 3.180 3.160 3.260 34,645,746 110,637,198 3.1934 1.602 1.592 1.597 1.587 1.637 68,987,726 1.6037 -0.31%
2009-08-27 0 3.200 3.200 3.210 3.150 3.250 34,291,051 109,593,794 3.1960 1.607 1.607 1.612 1.582 1.632 68,281,446 1.6050 -1.54%
2009-08-26 0 3.250 3.250 3.260 3.220 3.440 36,116,000 119,379,320 3.3054 1.632 1.632 1.637 1.617 1.728 71,915,343 1.6600 -5.52%
2009-08-25 0 3.440 3.420 3.450 3.230 3.470 32,836,266 109,822,141 3.3445 1.728 1.718 1.733 1.622 1.743 65,384,631 1.6796 3.30%
2009-08-24 0 3.330 3.330 3.340 3.260 3.340 17,904,435 59,233,168 3.3083 1.672 1.672 1.677 1.637 1.677 35,651,888 1.6614 3.42%
2009-08-21 0 3.220 3.220 3.230 3.160 3.260 24,765,377 79,225,027 3.1990 1.617 1.617 1.622 1.587 1.637 49,313,617 1.6066 -0.31%
2009-08-20 0 3.230 3.260 3.290 3.180 3.300 7,666,950 24,852,070 3.2415 1.622 1.637 1.652 1.597 1.657 15,266,678 1.6279 0.62%
2009-08-19 0 3.210 3.210 3.230 3.110 3.270 22,997,000 73,579,730 3.1995 1.612 1.612 1.622 1.562 1.642 45,792,367 1.6068 -0.62%
2009-08-18 0 3.230 3.220 3.240 3.150 3.250 25,174,380 80,785,720 3.2090 1.622 1.617 1.627 1.582 1.632 50,128,037 1.6116 -1.52%
2009-08-17 0 3.280 3.250 3.260 3.230 3.360 32,162,037 105,023,247 3.2654 1.647 1.632 1.637 1.622 1.687 64,042,084 1.6399 -2.67%
2009-08-14 0 3.370 3.380 3.390 3.320 3.430 18,004,209 60,445,304 3.3573 1.692 1.697 1.702 1.667 1.723 35,850,561 1.6860 -0.88%
2009-08-13 0 3.400 3.400 3.420 3.380 3.450 16,437,037 56,019,083 3.4081 1.707 1.707 1.718 1.697 1.733 32,729,958 1.7116 0.29%
2009-08-12 0 3.390 3.380 3.390 3.360 3.460 26,131,050 88,833,530 3.3995 1.702 1.697 1.702 1.687 1.738 52,032,989 1.7073 -0.88%
2009-08-11 0 3.420 3.420 3.440 3.320 3.460 27,169,032 92,410,193 3.4013 1.718 1.718 1.728 1.667 1.738 54,099,852 1.7081 1.79%
2009-08-10 0 3.360 3.360 3.370 3.260 3.400 35,930,948 120,323,748 3.3487 1.687 1.687 1.692 1.637 1.707 71,546,861 1.6817 3.07%
2009-08-07 0 3.260 3.250 3.260 3.200 3.410 51,181,237 168,278,213 3.2879 1.637 1.632 1.637 1.607 1.713 101,913,728 1.6512 -4.40%
2009-08-06 0 3.410 3.400 3.420 3.330 3.480 56,250,644 190,362,935 3.3842 1.713 1.707 1.718 1.672 1.748 112,008,095 1.6995 -1.16%
2009-08-05 0 3.450 3.420 3.430 3.420 3.590 44,910,970 157,057,620 3.4971 1.733 1.718 1.723 1.718 1.803 89,428,171 1.7562 -2.82%
2009-08-04 0 3.550 3.550 3.560 3.550 3.660 42,028,752 151,382,039 3.6019 1.783 1.783 1.788 1.783 1.838 83,689,005 1.8089 -1.11%
2009-08-03 0 3.590 3.590 3.600 3.560 3.660 52,843,908 189,680,391 3.5894 1.803 1.803 1.808 1.788 1.838 105,224,492 1.8026 -1.37%
2009-07-31 0 3.640 3.620 3.650 3.610 3.660 49,450,986 179,466,076 3.6292 1.828 1.818 1.833 1.813 1.838 98,468,397 1.8226 1.39%
2009-07-30 0 3.590 3.580 3.590 3.530 3.700 42,474,907 152,769,882 3.5967 1.803 1.798 1.803 1.773 1.858 84,577,403 1.8063 -1.91%
2009-07-29 0 3.660 3.650 3.660 3.560 3.860 72,910,489 269,452,635 3.6957 1.838 1.833 1.838 1.788 1.938 145,181,715 1.8560 -3.17%
2009-07-28 0 3.780 3.770 3.790 3.670 3.840 54,281,814 204,912,360 3.7750 1.898 1.893 1.903 1.843 1.928 108,087,697 1.8958 1.34%
2009-07-27 0 3.730 3.730 3.740 3.700 3.770 42,299,318 157,771,952 3.7299 1.873 1.873 1.878 1.858 1.893 84,227,765 1.8732 0.27%
2009-07-24 0 3.720 3.720 3.730 3.650 3.770 73,362,875 271,549,885 3.7015 1.868 1.868 1.873 1.833 1.893 146,082,521 1.8589 2.48%
2009-07-23 0 3.630 3.640 3.650 3.490 3.650 59,896,795 213,978,221 3.5724 1.823 1.828 1.833 1.753 1.833 119,268,428 1.7941 3.42%
2009-07-22 0 3.510 3.490 3.520 3.470 3.600 27,909,333 98,879,260 3.5429 1.763 1.753 1.768 1.743 1.808 55,573,963 1.7792 -1.40%
2009-07-21 0 3.560 3.560 3.570 3.450 3.610 56,684,314 199,938,495 3.5272 1.788 1.788 1.793 1.733 1.813 112,871,633 1.7714 1.42%
2009-07-20 0 3.510 3.500 3.510 3.480 3.580 36,741,031 129,204,027 3.5166 1.763 1.758 1.763 1.748 1.798 73,159,925 1.7660 -0.28%
2009-07-17 0 3.520 3.500 3.520 3.450 3.540 22,085,876 77,203,142 3.4956 1.768 1.758 1.768 1.733 1.778 43,978,108 1.7555 1.73%
2009-07-16 0 3.460 3.460 3.470 3.430 3.570 28,237,688 99,037,104 3.5073 1.738 1.738 1.743 1.723 1.793 56,227,794 1.7614 -0.57%
2009-07-15 0 3.480 3.460 3.470 3.370 3.490 33,763,023 116,610,858 3.4538 1.748 1.738 1.743 1.692 1.753 67,230,019 1.7345 3.26%
2009-07-14 0 3.370 3.360 3.370 3.350 3.480 38,420,001 130,318,373 3.3919 1.692 1.687 1.692 1.682 1.748 76,503,144 1.7034 -0.30%
2009-07-13 0 3.380 3.390 3.410 3.350 3.500 27,021,000 92,714,740 3.4312 1.697 1.702 1.713 1.682 1.758 53,805,086 1.7232 -3.43%
2009-07-10 0 3.500 3.500 3.520 3.490 3.600 22,167,000 78,487,080 3.5407 1.758 1.758 1.768 1.753 1.808 44,139,645 1.7782 -1.41%
2009-07-09 0 3.550 3.540 3.550 3.470 3.580 18,891,000 66,274,920 3.5083 1.783 1.778 1.783 1.743 1.798 37,616,368 1.7619 0.00%
2009-07-08 0 3.550 3.550 3.560 3.500 3.620 48,666,000 172,260,810 3.5397 1.783 1.783 1.788 1.758 1.818 96,905,307 1.7776 -3.79%
2009-07-07 0 3.690 3.670 3.690 3.650 3.880 44,755,219 166,570,661 3.7218 1.853 1.843 1.853 1.833 1.949 89,118,034 1.8691 -4.16%
2009-07-06 0 3.850 3.840 3.860 3.640 3.930 98,003,956 377,610,965 3.8530 1.933 1.928 1.938 1.828 1.974 195,148,635 1.9350 3.22%
2009-07-03 0 3.730 3.720 3.730 3.480 3.750 45,217,691 162,346,896 3.5903 1.873 1.868 1.873 1.748 1.883 90,038,923 1.8031 3.61%
2009-07-02 0 3.600 3.590 3.600 3.560 3.700 21,709,240 79,017,141 3.6398 1.808 1.803 1.808 1.788 1.858 43,228,138 1.8279 -0.28%
2009-06-30 0 3.610 3.590 3.620 3.590 3.740 29,963,342 109,083,568 3.6406 1.813 1.803 1.818 1.803 1.878 59,663,972 1.8283 -1.90%
2009-06-29 0 3.680 3.680 3.690 3.640 3.740 16,957,631 62,473,058 3.6841 1.848 1.848 1.853 1.828 1.878 33,766,581 1.8501 -0.81%
2009-06-26 0 3.710 3.700 3.710 3.680 3.780 32,776,000 122,437,790 3.7356 1.863 1.858 1.863 1.848 1.898 65,264,627 1.8760 0.82%
2009-06-25 0 3.680 3.670 3.690 3.580 3.730 42,084,000 154,734,060 3.6768 1.848 1.843 1.853 1.798 1.873 83,799,017 1.8465 3.66%
2009-06-24 0 3.550 3.540 3.560 3.450 3.580 17,644,113 62,319,935 3.5321 1.783 1.778 1.788 1.733 1.798 35,133,526 1.7738 1.72%
2009-06-23 0 3.490 3.500 3.510 3.450 3.570 32,222,141 112,956,569 3.5056 1.753 1.758 1.763 1.733 1.793 64,161,765 1.7605 -4.12%
2009-06-22 0 3.640 3.610 3.660 3.580 3.710 17,168,490 62,568,468 3.6444 1.828 1.813 1.838 1.798 1.863 34,186,450 1.8302 2.25%
2009-06-19 0 3.560 3.550 3.560 3.530 3.620 18,100,000 64,681,718 3.5736 1.788 1.783 1.788 1.773 1.818 36,041,303 1.7947 0.85%
2009-06-18 0 3.530 3.520 3.530 3.510 3.780 40,146,200 144,829,656 3.6076 1.773 1.768 1.773 1.763 1.898 79,940,407 1.8117 -5.11%
2009-06-17 0 3.720 3.710 3.720 3.500 3.770 49,593,000 181,405,590 3.6579 1.868 1.863 1.868 1.758 1.893 98,751,180 1.8370 4.79%
2009-06-16 0 3.550 3.550 3.560 3.490 3.650 45,904,574 163,086,128 3.5527 1.783 1.783 1.788 1.753 1.833 91,406,667 1.7842 -3.53%
2009-06-15 0 3.680 3.650 3.700 3.600 3.810 26,611,000 98,616,000 3.7058 1.848 1.833 1.858 1.808 1.913 52,988,681 1.8611 -2.65%
2009-06-12 0 3.780 3.760 3.770 3.710 3.900 46,645,000 177,435,280 3.8040 1.898 1.888 1.893 1.863 1.959 92,881,027 1.9104 0.00%
2009-06-11 0 3.780 3.780 3.790 3.690 3.840 31,759,566 119,656,306 3.7676 1.898 1.898 1.903 1.853 1.928 63,240,671 1.8921 0.00%
2009-06-10 0 3.780 3.760 3.770 3.580 3.780 43,835,683 160,967,710 3.6721 1.898 1.888 1.893 1.798 1.898 87,287,024 1.8441 6.78%
2009-06-09 0 3.540 3.540 3.550 3.490 3.780 75,096,728 270,375,751 3.6004 1.778 1.778 1.783 1.753 1.898 149,535,025 1.8081 -5.09%
2009-06-08 0 3.730 3.710 3.720 3.700 3.920 54,899,000 209,516,100 3.8164 1.873 1.863 1.868 1.858 1.969 109,316,658 1.9166 -1.06%
2009-06-05 0 3.770 3.770 3.780 3.730 3.880 38,129,869 144,265,442 3.7835 1.893 1.893 1.898 1.873 1.949 75,925,424 1.9001 0.00%
2009-06-04 0 3.770 3.760 3.780 3.710 3.890 56,169,000 211,908,270 3.7727 1.893 1.888 1.898 1.863 1.954 111,845,523 1.8947 -1.82%
2009-06-03 0 3.840 3.840 3.850 3.810 3.990 88,327,000 345,994,200 3.9172 1.928 1.928 1.933 1.913 2.004 175,879,569 1.9672 1.05%
2009-06-02 0 3.800 3.800 3.810 3.770 4.100 116,235,219 460,224,922 3.9594 1.908 1.908 1.913 1.893 2.059 231,451,313 1.9884 -4.52%
2009-06-01 0 3.980 3.970 3.980 3.790 4.000 127,744,000 497,302,800 3.8930 1.999 1.994 1.999 1.903 2.009 254,367,969 1.9551 6.42%
2009-05-29 0 3.740 3.730 3.740 3.420 3.750 91,074,715 334,735,719 3.6754 1.878 1.873 1.878 1.718 1.883 181,350,907 1.8458 2.19%
2009-05-27 0 3.660 3.660 3.680 3.600 3.720 60,698,000 222,476,480 3.6653 1.838 1.838 1.848 1.808 1.868 120,863,813 1.8407 2.35%
2009-05-26 0 3.610 3.610 3.620 3.570 3.790 62,524,500 229,352,180 3.6682 1.796 1.796 1.801 1.776 1.885 125,684,532 1.8248 -1.90%
2009-05-25 0 3.680 3.680 3.690 3.340 3.740 105,457,676 377,656,688 3.5811 1.831 1.831 1.836 1.662 1.861 211,987,279 1.7815 8.24%
2009-05-22 0 3.400 3.390 3.400 3.300 3.600 97,610,000 333,905,758 3.4208 1.691 1.686 1.691 1.642 1.791 196,212,159 1.7018 -3.13%
2009-05-21 0 3.510 3.510 3.520 3.500 3.690 107,890,000 383,477,180 3.5543 1.746 1.746 1.751 1.741 1.836 216,876,650 1.7682 -2.50%
2009-05-20 0 3.600 3.590 3.600 3.550 3.810 96,204,930 351,422,355 3.6529 1.791 1.786 1.791 1.766 1.895 193,387,737 1.8172 -3.74%
2009-05-19 0 3.740 3.740 3.750 3.680 4.190 162,069,818 638,971,127 3.9426 1.861 1.861 1.866 1.831 2.084 325,786,998 1.9613 -1.32%
2009-05-18 0 3.790 3.780 3.790 3.160 3.940 185,161,200 672,316,380 3.6310 1.885 1.880 1.885 1.572 1.960 372,204,475 1.8063 14.50%
2009-05-15 0 3.310 3.310 3.320 3.200 3.420 112,407,256 374,715,340 3.3336 1.647 1.647 1.652 1.592 1.701 225,957,078 1.6583 6.77%
2009-05-14 0 3.100 3.140 3.150 2.860 3.140 69,289,000 206,993,620 2.9874 1.542 1.562 1.567 1.423 1.562 139,282,289 1.4861 1.64%
2009-05-13 0 3.050 3.040 3.050 2.950 3.180 88,907,000 274,495,750 3.0874 1.517 1.512 1.517 1.468 1.582 178,717,697 1.5359 3.39%
2009-05-12 0 2.950 2.950 2.960 2.850 2.960 56,041,509 163,334,306 2.9145 1.468 1.468 1.473 1.418 1.473 112,652,653 1.4499 -1.01%
2009-05-11 0 2.980 2.980 2.990 2.950 3.190 66,112,200 203,687,980 3.0809 1.482 1.482 1.487 1.468 1.587 132,896,399 1.5327 -5.40%
2009-05-08 0 3.150 3.150 3.160 3.050 3.240 89,608,318 280,611,774 3.1315 1.567 1.567 1.572 1.517 1.612 180,127,462 1.5579 -0.32%
2009-05-07 0 3.160 3.150 3.160 3.050 3.430 128,256,000 412,728,422 3.2180 1.572 1.567 1.572 1.517 1.706 257,815,661 1.6009 -1.86%
2009-05-06 0 3.220 3.220 3.230 2.860 3.350 189,872,778 605,261,472 3.1877 1.602 1.602 1.607 1.423 1.667 381,675,522 1.5858 11.81%
2009-05-05 0 2.880 2.870 2.880 2.830 3.040 65,082,000 190,340,850 2.9246 1.433 1.428 1.433 1.408 1.512 130,825,527 1.4549 -2.37%
2009-05-04 0 2.950 2.940 2.950 2.600 2.950 154,948,140 436,615,201 2.8178 1.468 1.463 1.468 1.293 1.468 311,471,253 1.4018 15.23%
2009-04-30 0 2.560 2.550 2.560 2.480 2.590 78,119,000 198,252,120 2.5378 1.274 1.269 1.274 1.234 1.288 157,032,042 1.2625 3.23%
2009-04-29 0 2.480 2.480 2.490 2.270 2.500 36,236,000 86,937,630 2.3992 1.234 1.234 1.239 1.129 1.244 72,840,322 1.1935 8.77%
2009-04-28 0 2.280 2.280 2.290 2.210 2.460 47,986,163 111,003,299 2.3132 1.134 1.134 1.139 1.099 1.224 96,460,082 1.1508 -4.20%
2009-04-27 0 2.380 2.370 2.380 2.360 2.550 43,899,124 105,952,681 2.4135 1.184 1.179 1.184 1.174 1.269 88,244,462 1.2007 -8.11%
2009-04-24 0 2.590 2.590 2.600 2.490 2.610 21,275,000 54,605,620 2.5667 1.288 1.288 1.293 1.239 1.298 42,766,250 1.2768 2.37%
2009-04-23 0 2.530 2.530 2.540 2.390 2.540 34,603,000 85,334,130 2.4661 1.259 1.259 1.264 1.189 1.264 69,557,723 1.2268 2.43%
2009-04-22 0 2.470 2.470 2.480 2.440 2.670 45,322,000 115,075,880 2.5391 1.229 1.229 1.234 1.214 1.328 91,104,676 1.2631 -2.76%
2009-04-21 0 2.540 2.540 2.550 2.470 2.590 29,225,127 73,745,856 2.5234 1.264 1.264 1.269 1.229 1.288 58,747,313 1.2553 -4.51%
2009-04-20 0 2.660 2.650 2.660 2.610 2.710 30,308,093 80,593,433 2.6591 1.323 1.318 1.323 1.298 1.348 60,924,253 1.3228 -1.48%
2009-04-17 0 2.700 2.690 2.710 2.630 2.860 51,186,000 140,107,043 2.7372 1.343 1.338 1.348 1.308 1.423 102,892,281 1.3617 -2.88%
2009-04-16 0 2.780 2.750 2.760 2.660 2.920 79,721,000 222,015,130 2.7849 1.383 1.368 1.373 1.323 1.453 160,252,326 1.3854 0.36%
2009-04-15 0 2.770 2.760 2.770 2.530 2.790 58,715,000 155,904,420 2.6553 1.378 1.373 1.378 1.259 1.388 118,026,810 1.3209 5.32%
2009-04-14 0 2.630 2.630 2.640 2.500 2.650 62,857,520 163,698,092 2.6043 1.308 1.308 1.313 1.244 1.318 126,353,957 1.2956 8.23%
2009-04-09 0 2.430 2.430 2.440 2.300 2.450 56,556,030 135,085,751 2.3885 1.209 1.209 1.214 1.144 1.219 113,686,925 1.1882 7.05%
2009-04-08 0 2.270 2.260 2.270 2.220 2.370 51,625,038 117,042,782 2.2672 1.129 1.124 1.129 1.104 1.179 103,774,820 1.1279 -5.02%
2009-04-07 0 2.390 2.390 2.400 2.300 2.440 37,689,000 88,608,590 2.3510 1.189 1.189 1.194 1.144 1.214 75,761,091 1.1696 -2.05%
2009-04-06 0 2.440 2.420 2.430 2.380 2.630 66,070,000 164,230,850 2.4857 1.214 1.204 1.209 1.184 1.308 132,811,570 1.2366 0.83%
2009-04-03 0 2.420 2.410 2.420 2.320 2.460 71,499,000 170,589,460 2.3859 1.204 1.199 1.204 1.154 1.224 143,724,753 1.1869 0.83%
2009-04-02 0 2.400 2.390 2.400 2.280 2.500 113,209,000 273,612,460 2.4169 1.194 1.189 1.194 1.134 1.244 227,568,715 1.2023 8.60%
2009-04-01 0 2.210 2.210 2.220 2.070 2.260 120,205,000 262,729,060 2.1857 1.099 1.099 1.104 1.030 1.124 241,631,826 1.0873 7.80%
2009-03-31 0 2.050 2.030 2.040 1.980 2.070 43,337,466 88,093,819 2.0327 1.020 1.010 1.015 0.985 1.030 87,115,437 1.0112 2.50%
2009-03-30 0 2.000 1.990 2.000 1.970 2.150 88,658,000 181,828,110 2.0509 0.995 0.990 0.995 0.980 1.070 178,217,166 1.0203 -6.54%
2009-03-27 0 2.140 2.140 2.150 1.980 2.150 109,197,000 225,912,900 2.0689 1.065 1.065 1.070 0.985 1.070 219,503,935 1.0292 8.08%
2009-03-26 0 1.980 1.970 1.980 1.920 2.040 66,260,000 131,494,614 1.9845 0.985 0.980 0.985 0.955 1.015 133,193,501 0.9872 1.54%
2009-03-25 0 1.950 1.940 1.950 1.870 2.030 83,293,000 164,578,650 1.9759 0.970 0.965 0.970 0.930 1.010 167,432,633 0.9830 2.63%
2009-03-24 0 1.900 1.900 1.910 1.840 1.930 78,284,220 148,457,098 1.8964 0.945 0.945 0.950 0.915 0.960 157,364,162 0.9434 3.26%
2009-03-23 0 1.840 1.830 1.840 1.750 1.840 39,776,356 72,194,231 1.8150 0.915 0.910 0.915 0.871 0.915 79,957,020 0.9029 5.14%
2009-03-20 0 1.750 1.750 1.760 1.720 1.800 16,630,200 29,123,340 1.7512 0.871 0.871 0.876 0.856 0.895 33,429,438 0.8712 -2.78%
2009-03-19 0 1.800 1.790 1.800 1.700 1.830 41,417,400 74,255,292 1.7929 0.895 0.890 0.895 0.846 0.910 83,255,788 0.8919 2.27%
2009-03-18 0 1.760 1.760 1.770 1.730 1.810 34,616,000 61,607,220 1.7797 0.876 0.876 0.881 0.861 0.900 69,583,855 0.8854 3.53%
2009-03-17 0 1.700 1.700 1.710 1.700 1.790 39,316,000 68,549,520 1.7436 0.846 0.846 0.851 0.846 0.890 79,031,628 0.8674 -1.73%
2009-03-16 0 1.730 1.730 1.740 1.650 1.750 36,420,000 61,970,850 1.7016 0.861 0.861 0.866 0.821 0.871 73,210,192 0.8465 4.85%
2009-03-13 0 1.650 1.640 1.650 1.640 1.700 44,221,000 73,835,830 1.6697 0.821 0.816 0.821 0.816 0.846 88,891,485 0.8306 0.61%
2009-03-12 0 1.640 1.630 1.640 1.610 1.670 12,571,477 20,644,364 1.6422 0.816 0.811 0.816 0.801 0.831 25,270,737 0.8169 -1.20%
2009-03-11 0 1.660 1.640 1.660 1.640 1.720 31,687,318 53,002,202 1.6727 0.826 0.816 0.826 0.816 0.856 63,696,722 0.8321 0.61%
2009-03-10 0 1.650 1.650 1.660 1.630 1.680 8,331,000 13,749,810 1.6504 0.821 0.821 0.826 0.811 0.836 16,746,681 0.8210 -1.79%
2009-03-09 0 1.680 1.660 1.680 1.600 1.710 16,380,000 27,104,610 1.6547 0.836 0.826 0.836 0.796 0.851 32,926,495 0.8232 2.44%
2009-03-06 0 1.640 1.630 1.640 1.570 1.670 25,519,000 41,630,910 1.6314 0.816 0.811 0.816 0.781 0.831 51,297,388 0.8116 1.23%
2009-03-05 0 1.620 1.620 1.630 1.570 1.660 28,483,000 46,257,330 1.6240 0.806 0.806 0.811 0.781 0.826 57,255,516 0.8079 1.25%
2009-03-04 0 1.600 1.590 1.600 1.410 1.640 44,974,000 71,243,400 1.5841 0.796 0.791 0.796 0.701 0.816 90,405,139 0.7880 10.34%
2009-03-03 0 1.450 1.450 1.460 1.380 1.510 18,416,500 26,940,595 1.4629 0.721 0.721 0.726 0.687 0.751 37,020,195 0.7277 0.00%
2009-03-02 0 1.450 1.450 1.460 1.430 1.540 12,351,224 18,023,382 1.4592 0.721 0.721 0.726 0.711 0.766 24,827,992 0.7259 -2.68%
2009-02-27 0 1.490 1.480 1.490 1.450 1.520 14,148,595 20,858,765 1.4743 0.741 0.736 0.741 0.721 0.756 28,441,004 0.7334 -0.67%
2009-02-26 0 1.500 1.500 1.510 1.480 1.570 16,252,000 24,480,940 1.5063 0.746 0.746 0.751 0.736 0.781 32,669,194 0.7494 -3.85%
2009-02-25 0 1.560 1.550 1.560 1.540 1.600 15,143,000 23,665,410 1.5628 0.776 0.771 0.776 0.766 0.796 30,439,921 0.7774 -0.64%
2009-02-24 0 1.570 1.560 1.570 1.540 1.600 12,476,217 19,455,133 1.5594 0.781 0.776 0.781 0.766 0.796 25,079,249 0.7757 -1.87%
2009-02-23 0 1.600 1.600 1.610 1.580 1.630 25,086,000 40,334,690 1.6079 0.796 0.796 0.801 0.786 0.811 50,426,987 0.7999 2.56%
2009-02-20 0 1.560 1.560 1.580 1.540 1.670 39,609,000 63,667,780 1.6074 0.776 0.776 0.786 0.766 0.831 79,620,606 0.7996 -7.14%
2009-02-19 0 1.680 1.670 1.680 1.660 1.710 21,734,780 36,393,124 1.6744 0.836 0.831 0.836 0.826 0.851 43,690,484 0.8330 -1.18%
2009-02-18 0 1.700 1.700 1.710 1.590 1.700 33,426,000 55,086,780 1.6480 0.846 0.846 0.851 0.791 0.846 67,191,759 0.8198 -1.16%
2009-02-17 0 1.720 1.710 1.720 1.690 1.740 20,108,000 34,360,020 1.7088 0.856 0.851 0.856 0.841 0.866 40,420,388 0.8501 -0.58%
2009-02-16 0 1.730 1.720 1.730 1.680 1.730 7,704,000 13,121,530 1.7032 0.861 0.856 0.861 0.836 0.861 15,486,307 0.8473 0.58%
2009-02-13 0 1.720 1.720 1.730 1.650 1.730 20,476,290 34,907,588 1.7048 0.856 0.856 0.861 0.821 0.861 41,160,712 0.8481 4.24%
2009-02-12 0 1.650 1.650 1.670 1.650 1.710 13,209,000 22,078,420 1.6715 0.821 0.821 0.831 0.821 0.851 26,552,263 0.8315 -1.79%
2009-02-11 0 1.680 1.670 1.680 1.660 1.730 18,416,000 31,102,750 1.6889 0.836 0.831 0.836 0.826 0.861 37,019,190 0.8402 -5.08%
2009-02-10 0 1.770 1.760 1.770 1.730 1.800 24,006,000 42,347,700 1.7640 0.881 0.876 0.881 0.861 0.895 48,256,009 0.8776 1.14%
2009-02-09 0 1.750 1.750 1.760 1.710 1.840 63,467,000 113,231,270 1.7841 0.871 0.871 0.876 0.851 0.915 127,579,112 0.8875 -0.57%
2009-02-06 0 1.760 1.750 1.760 1.580 1.780 84,643,000 143,925,150 1.7004 0.876 0.871 0.876 0.786 0.885 170,146,355 0.8459 12.10%
2009-02-05 0 1.570 1.560 1.570 1.550 1.640 27,096,000 43,286,070 1.5975 0.781 0.776 0.781 0.771 0.816 54,467,418 0.7947 0.00%
2009-02-04 0 1.570 1.570 1.580 1.550 1.590 17,602,000 27,653,710 1.5711 0.781 0.781 0.786 0.771 0.791 35,382,916 0.7816 1.95%
2009-02-03 0 1.540 1.530 1.540 1.530 1.580 12,348,000 19,115,690 1.5481 0.766 0.761 0.766 0.761 0.786 24,821,511 0.7701 -1.28%
2009-02-02 0 1.560 1.560 1.580 1.550 1.630 9,623,000 15,051,590 1.5641 0.776 0.776 0.786 0.771 0.811 19,343,813 0.7781 -4.29%
2009-01-30 0 1.630 1.620 1.630 1.530 1.630 12,256,000 19,520,300 1.5927 0.811 0.806 0.811 0.761 0.811 24,636,576 0.7923 5.16%
2009-01-29 0 1.550 1.550 1.560 1.530 1.590 4,174,000 6,517,260 1.5614 0.771 0.771 0.776 0.761 0.791 8,390,427 0.7767 2.65%
2009-01-23 0 1.510 1.500 1.510 1.500 1.540 10,972,000 16,573,290 1.5105 0.751 0.746 0.751 0.746 0.766 22,055,525 0.7514 -0.66%
2009-01-22 0 1.520 1.520 1.530 1.480 1.550 13,339,000 20,245,210 1.5177 0.756 0.756 0.761 0.736 0.771 26,813,585 0.7550 1.33%
2009-01-21 0 1.500 1.490 1.500 1.490 1.530 23,061,000 34,737,770 1.5063 0.746 0.741 0.746 0.741 0.761 46,356,404 0.7494 -2.60%
2009-01-20 0 1.540 1.530 1.540 1.510 1.580 10,950,108 16,720,213 1.5269 0.766 0.761 0.766 0.751 0.786 22,011,519 0.7596 -2.53%
2009-01-19 0 1.580 1.570 1.580 1.570 1.650 12,573,000 20,000,020 1.5907 0.786 0.781 0.786 0.781 0.821 25,273,799 0.7913 -3.07%
2009-01-16 0 1.630 1.620 1.630 1.580 1.650 19,662,000 31,717,030 1.6131 0.811 0.806 0.811 0.786 0.821 39,523,855 0.8025 2.52%
2009-01-15 0 1.590 1.570 1.590 1.510 1.600 20,109,000 31,231,440 1.5531 0.791 0.781 0.791 0.751 0.796 40,422,398 0.7726 -3.64%
2009-01-14 0 1.650 1.640 1.650 1.600 1.670 22,775,000 37,348,190 1.6399 0.821 0.816 0.821 0.796 0.831 45,781,497 0.8158 2.48%
2009-01-13 0 1.610 1.580 1.610 1.550 1.660 36,376,700 59,492,415 1.6355 0.801 0.786 0.801 0.771 0.826 73,123,152 0.8136 -1.23%
2009-01-12 0 1.630 1.620 1.630 1.600 1.750 51,020,000 84,771,460 1.6615 0.811 0.806 0.811 0.796 0.871 102,558,594 0.8266 -8.43%
2009-01-09 0 1.780 1.780 1.790 1.760 1.870 35,741,000 65,106,680 1.8216 0.885 0.885 0.890 0.876 0.930 71,845,290 0.9062 -2.20%
2009-01-08 0 1.820 1.810 1.820 1.800 1.870 49,855,000 91,525,700 1.8358 0.905 0.900 0.905 0.895 0.930 100,216,752 0.9133 -4.21%
2009-01-07 0 1.900 1.900 1.920 1.900 2.090 75,260,804 149,475,450 1.9861 0.945 0.945 0.955 0.945 1.040 151,286,598 0.9880 -5.94%
2009-01-06 0 2.020 2.010 2.020 1.950 2.040 88,822,015 177,148,311 1.9944 1.005 1.000 1.005 0.970 1.015 178,546,863 0.9922 3.59%
2009-01-05 0 1.950 1.940 1.950 1.920 2.000 38,459,700 75,159,588 1.9542 0.970 0.965 0.970 0.955 0.995 77,310,324 0.9722 0.52%
2009-01-02 0 1.940 1.930 1.940 1.880 1.950 21,310,000 40,924,210 1.9204 0.965 0.960 0.965 0.935 0.970 42,836,606 0.9554 2.11%
2008-12-31 0 1.900 1.900 1.910 1.860 1.920 11,411,000 21,709,010 1.9025 0.945 0.945 0.950 0.925 0.955 22,937,987 0.9464 0.00%
2008-12-30 0 1.900 1.890 1.900 1.860 1.940 24,737,993 46,594,136 1.8835 0.945 0.940 0.945 0.925 0.965 49,727,436 0.9370 -1.55%
2008-12-29 0 1.930 1.920 1.930 1.860 1.940 16,905,000 32,155,400 1.9021 0.960 0.955 0.960 0.925 0.965 33,981,831 0.9463 1.05%
2008-12-24 0 1.910 1.900 1.910 1.800 1.910 17,568,000 33,013,560 1.8792 0.950 0.945 0.950 0.895 0.950 35,314,570 0.9348 1.60%
2008-12-23 0 1.880 1.880 1.890 1.820 2.010 43,029,000 80,725,130 1.8761 0.935 0.935 0.940 0.905 1.000 86,495,369 0.9333 -4.57%
2008-12-22 0 1.970 1.960 1.970 1.930 2.140 67,353,000 136,276,740 2.0233 0.980 0.975 0.980 0.960 1.065 135,390,611 1.0065 -3.43%
2008-12-19 0 2.040 2.040 2.050 2.010 2.170 160,396,670 338,298,504 2.1091 1.015 1.015 1.020 1.000 1.080 322,423,695 1.0492 -0.97%
2008-12-18 0 2.060 2.060 2.070 1.910 2.070 176,872,700 358,006,959 2.0241 1.025 1.025 1.030 0.950 1.030 355,543,226 1.0069 6.74%
2008-12-17 0 1.930 1.920 1.930 1.800 1.960 77,200,000 146,329,060 1.8955 0.960 0.955 0.960 0.895 0.975 155,184,701 0.9429 3.76%
2008-12-16 0 1.860 1.850 1.860 1.680 1.910 75,532,000 138,778,820 1.8374 0.925 0.920 0.925 0.836 0.950 151,831,747 0.9140 9.41%
2008-12-15 0 1.700 1.690 1.700 1.690 1.780 23,376,000 40,529,580 1.7338 0.846 0.841 0.846 0.841 0.885 46,989,606 0.8625 1.19%
2008-12-12 0 1.680 1.670 1.680 1.630 1.860 54,991,000 93,992,870 1.7092 0.836 0.831 0.836 0.811 0.925 110,540,957 0.8503 -10.16%
2008-12-11 0 1.870 1.870 1.880 1.830 2.030 79,998,600 153,795,498 1.9225 0.930 0.930 0.935 0.910 1.010 160,810,347 0.9564 -4.10%
2008-12-10 0 1.950 1.940 1.950 1.890 2.010 58,842,100 114,580,735 1.9473 0.970 0.965 0.970 0.940 1.000 118,282,302 0.9687 1.56%
2008-12-09 0 1.920 1.910 1.920 1.910 2.070 70,318,000 138,956,080 1.9761 0.955 0.950 0.955 0.950 1.030 141,350,749 0.9831 -2.04%
2008-12-08 0 1.960 1.950 1.960 1.900 2.080 195,630,337 389,541,260 1.9912 0.975 0.970 0.975 0.945 1.035 393,249,162 0.9906 5.95%
2008-12-05 0 1.850 1.840 1.850 1.480 1.850 179,937,000 305,086,720 1.6955 0.920 0.915 0.920 0.736 0.920 361,702,973 0.8435 24.16%
2008-12-04 0 1.490 1.480 1.490 1.490 1.590 18,488,000 28,339,770 1.5329 0.741 0.736 0.741 0.741 0.791 37,163,922 0.7626 -4.49%
2008-12-03 0 1.560 1.560 1.570 1.500 1.570 39,805,000 61,329,690 1.5408 0.776 0.776 0.781 0.746 0.781 80,014,599 0.7665 5.41%
2008-12-02 0 1.480 1.470 1.480 1.440 1.500 41,146,000 61,167,460 1.4866 0.736 0.731 0.736 0.716 0.746 82,710,229 0.7395 -4.52%
2008-12-01 0 1.550 1.550 1.560 1.390 1.580 79,993,000 121,791,780 1.5225 0.771 0.771 0.776 0.691 0.786 160,799,090 0.7574 8.39%
2008-11-28 0 1.430 1.430 1.440 1.380 1.480 53,806,500 76,641,265 1.4244 0.711 0.711 0.716 0.687 0.736 108,159,917 0.7086 -2.72%
2008-11-27 0 1.470 1.470 1.480 1.440 1.660 80,868,000 124,353,650 1.5377 0.731 0.731 0.736 0.716 0.826 162,557,984 0.7650 0.68%
2008-11-26 0 1.460 1.450 1.460 1.380 1.530 69,403,202 102,170,373 1.4721 0.726 0.721 0.726 0.687 0.761 139,511,854 0.7323 2.82%
2008-11-25 0 1.420 1.410 1.420 1.400 1.480 22,366,000 31,973,430 1.4296 0.706 0.701 0.706 0.696 0.736 44,959,340 0.7112 3.65%
2008-11-24 0 1.370 1.370 1.380 1.350 1.420 11,464,000 15,821,300 1.3801 0.682 0.682 0.687 0.672 0.706 23,044,526 0.6866 -3.52%
2008-11-21 0 1.420 1.420 1.430 1.250 1.440 22,309,675 30,467,921 1.3657 0.706 0.706 0.711 0.622 0.716 44,846,117 0.6794 7.58%
2008-11-20 0 1.320 1.310 1.320 1.300 1.350 19,613,470 25,832,246 1.3171 0.657 0.652 0.657 0.647 0.672 39,426,302 0.6552 -6.38%
2008-11-19 0 1.410 1.410 1.430 1.390 1.460 16,001,000 22,774,280 1.4233 0.701 0.701 0.711 0.691 0.726 32,164,642 0.7081 -0.70%
2008-11-18 0 1.420 1.410 1.420 1.380 1.540 50,922,634 73,563,307 1.4446 0.706 0.701 0.706 0.687 0.766 102,362,872 0.7187 -5.96%
2008-11-17 0 1.510 1.510 1.540 1.440 1.560 27,330,000 41,304,630 1.5113 0.751 0.751 0.766 0.716 0.776 54,937,796 0.7518 -2.58%
2008-11-14 0 1.550 1.540 1.550 1.530 1.680 72,728,458 117,233,923 1.6119 0.771 0.766 0.771 0.761 0.836 146,196,166 0.8019 -1.27%
2008-11-13 0 1.570 1.560 1.570 1.360 1.590 72,971,202 109,948,999 1.5067 0.781 0.776 0.781 0.677 0.791 146,684,121 0.7496 6.08%
2008-11-12 0 1.480 1.480 1.490 1.370 1.510 71,728,000 104,641,190 1.4589 0.736 0.736 0.741 0.682 0.751 144,185,081 0.7257 6.47%
2008-11-11 0 1.390 1.380 1.390 1.310 1.630 171,411,000 255,177,520 1.4887 0.691 0.687 0.691 0.652 0.811 344,564,311 0.7406 2.96%
2008-11-10 0 1.350 1.340 1.350 1.280 1.380 55,986,000 74,400,200 1.3289 0.672 0.667 0.672 0.637 0.687 112,541,071 0.6611 8.87%
2008-11-07 0 1.240 1.240 1.250 1.110 1.240 56,980,192 68,618,731 1.2043 0.617 0.617 0.622 0.552 0.617 114,539,560 0.5991 1.64%
2008-11-06 0 1.220 1.210 1.220 1.220 1.370 63,360,632 81,751,394 1.2903 0.607 0.602 0.607 0.607 0.682 127,365,294 0.6419 -15.86%
2008-11-05 0 1.450 1.440 1.450 1.350 1.520 131,159,000 186,223,710 1.4198 0.721 0.716 0.721 0.672 0.756 263,651,168 0.7063 10.69%
2008-11-04 0 1.310 1.310 1.320 1.290 1.370 37,996,000 50,033,500 1.3168 0.652 0.652 0.657 0.642 0.682 76,378,211 0.6551 -2.24%
2008-11-03 0 1.340 1.340 1.350 1.330 1.440 60,662,661 84,060,286 1.3857 0.667 0.667 0.672 0.662 0.716 121,941,929 0.6893 0.00%
2008-10-31 0 1.340 1.330 1.340 1.230 1.420 59,408,000 79,223,730 1.3336 0.667 0.662 0.667 0.612 0.706 119,419,854 0.6634 4.69%
2008-10-30 0 1.280 1.270 1.280 1.200 1.310 60,637,600 76,174,468 1.2562 0.637 0.632 0.637 0.597 0.652 121,891,552 0.6249 9.40%
2008-10-29 0 1.170 1.170 1.190 1.120 1.300 41,949,680 51,356,105 1.2242 0.582 0.582 0.592 0.557 0.647 84,325,758 0.6090 -1.68%
2008-10-28 0 1.190 1.190 1.200 1.100 1.350 44,350,120 53,127,022 1.1979 0.592 0.592 0.597 0.547 0.672 89,151,038 0.5959 -11.19%
2008-10-27 0 1.340 1.330 1.340 1.300 1.550 47,977,520 65,443,317 1.3640 0.667 0.662 0.667 0.647 0.771 96,442,708 0.6786 -15.72%
2008-10-24 0 1.590 1.590 1.600 1.550 1.700 28,933,000 46,602,160 1.6107 0.791 0.791 0.796 0.771 0.846 58,160,090 0.8013 -7.56%
2008-10-23 0 1.720 1.710 1.720 1.620 1.740 35,698,240 59,887,566 1.6776 0.856 0.851 0.856 0.806 0.866 71,759,335 0.8346 2.38%
2008-10-22 0 1.680 1.670 1.680 1.650 1.740 26,304,000 44,033,460 1.6740 0.836 0.831 0.836 0.821 0.866 52,875,368 0.8328 -1.18%
2008-10-21 0 1.700 1.700 1.710 1.700 1.860 36,232,900 64,211,293 1.7722 0.846 0.846 0.851 0.846 0.925 72,834,090 0.8816 -4.49%
2008-10-20 0 1.780 1.770 1.780 1.630 1.940 94,155,000 167,245,790 1.7763 0.885 0.881 0.885 0.811 0.965 189,267,040 0.8836 9.88%
2008-10-17 0 1.620 1.610 1.620 1.590 1.730 58,069,340 95,723,620 1.6484 0.806 0.801 0.806 0.791 0.861 116,728,927 0.8201 -4.14%
2008-10-16 0 1.690 1.680 1.690 1.580 1.700 62,505,526 102,152,152 1.6343 0.841 0.836 0.841 0.786 0.846 125,646,391 0.8130 -6.11%
2008-10-15 0 1.800 1.790 1.800 1.680 1.990 75,842,000 135,903,420 1.7919 0.895 0.890 0.895 0.836 0.990 152,454,898 0.8914 -9.55%
2008-10-14 0 1.990 1.980 1.990 1.920 2.200 56,941,320 115,788,138 2.0335 0.990 0.985 0.990 0.955 1.094 114,461,421 1.0116 -2.93%
2008-10-13 0 2.050 2.020 2.050 1.860 2.090 35,596,954 70,463,108 1.9795 1.020 1.005 1.020 0.925 1.040 71,555,734 0.9847 0.49%
2008-10-10 0 2.040 2.030 2.040 1.970 2.150 24,180,410 49,213,064 2.0352 1.015 1.010 1.015 0.980 1.070 48,606,602 1.0125 -5.99%
2008-10-09 0 2.170 2.170 2.180 2.150 2.250 11,366,460 24,699,256 2.1730 1.080 1.080 1.084 1.070 1.119 22,848,455 1.0810 1.40%
2008-10-08 0 2.140 2.120 2.140 2.050 2.210 24,289,940 52,204,060 2.1492 1.065 1.055 1.065 1.020 1.099 48,826,776 1.0692 -5.31%
2008-10-06 0 2.260 2.260 2.270 2.230 2.380 13,782,000 31,557,840 2.2898 1.124 1.124 1.129 1.109 1.184 27,704,087 1.1391 -8.13%
2008-10-03 0 2.460 2.460 2.480 2.440 2.850 150,437,648 351,940,430 2.3394 1.224 1.224 1.234 1.214 1.418 302,404,422 1.1638 -4.28%
2008-10-02 0 2.570 2.570 2.580 2.260 2.610 45,626,349 114,339,458 2.5060 1.279 1.279 1.283 1.124 1.298 91,716,468 1.2467 6.20%
2008-09-30 0 2.420 2.350 2.420 2.080 2.420 12,152,000 27,575,870 2.2692 1.204 1.169 1.204 1.035 1.204 24,427,519 1.1289 5.22%
2008-09-29 0 2.300 2.290 2.300 2.290 2.490 15,601,000 36,318,510 2.3280 1.144 1.139 1.144 1.139 1.239 31,360,577 1.1581 -7.26%
2008-09-26 0 2.480 2.470 2.480 2.420 2.560 25,553,000 63,735,850 2.4943 1.234 1.229 1.234 1.204 1.274 51,365,734 1.2408 0.00%
2008-09-25 0 2.480 2.480 2.490 2.440 2.560 15,768,000 39,301,310 2.4925 1.234 1.234 1.239 1.214 1.274 31,696,274 1.2399 -0.80%
2008-09-24 0 2.500 2.490 2.500 2.420 2.550 7,081,200 17,566,650 2.4807 1.244 1.239 1.244 1.204 1.269 14,234,377 1.2341 -1.96%
2008-09-23 0 2.550 2.550 2.560 2.400 2.670 15,027,788 37,246,019 2.4785 1.269 1.269 1.274 1.194 1.328 30,208,326 1.2330 -5.56%
2008-09-22 0 2.700 2.680 2.700 2.640 2.850 32,555,282 88,338,186 2.7135 1.343 1.333 1.343 1.313 1.418 65,441,473 1.3499 0.00%
2008-09-19 0 2.700 2.700 2.710 2.690 2.990 55,209,293 155,836,371 2.8226 1.343 1.343 1.348 1.338 1.487 110,979,762 1.4042 3.85%
2008-09-18 0 2.600 2.600 2.630 2.110 2.640 34,322,370 80,394,785 2.3423 1.293 1.293 1.308 1.050 1.313 68,993,610 1.1652 8.33%
2008-09-17 0 2.400 2.400 2.410 2.290 2.780 44,063,200 105,098,630 2.3852 1.194 1.194 1.199 1.139 1.383 88,574,281 1.1866 -10.45%
2008-09-16 0 2.680 2.680 2.700 2.560 2.950 43,381,000 119,006,650 2.7433 1.333 1.333 1.343 1.274 1.468 87,202,947 1.3647 -4.96%
2008-09-12 0 2.820 2.820 2.860 2.730 2.900 13,722,000 38,696,850 2.8201 1.403 1.403 1.423 1.358 1.443 27,583,478 1.4029 2.17%
2008-09-11 0 2.760 2.750 2.760 2.680 2.800 15,878,000 43,411,250 2.7341 1.373 1.368 1.373 1.333 1.393 31,917,392 1.3601 0.36%
2008-09-10 0 2.750 2.710 2.750 2.690 2.810 13,337,000 36,638,360 2.7471 1.368 1.348 1.368 1.338 1.398 26,809,564 1.3666 -2.83%
2008-09-09 0 2.830 2.830 2.840 2.830 3.000 10,096,695 29,226,571 2.8947 1.408 1.408 1.413 1.408 1.492 20,296,018 1.4400 -6.60%
2008-09-08 0 3.030 3.030 3.040 2.990 3.120 16,567,600 50,272,060 3.0344 1.507 1.507 1.512 1.487 1.552 33,303,602 1.5095 1.34%
2008-09-05 0 2.990 2.980 2.990 2.940 3.050 12,508,600 37,358,130 2.9866 1.487 1.482 1.487 1.463 1.517 25,144,344 1.4857 -3.55%
2008-09-04 0 3.100 3.100 3.110 3.060 3.250 13,531,000 42,301,220 3.1262 1.542 1.542 1.547 1.522 1.617 27,199,536 1.5552 -3.13%
2008-09-03 0 3.200 3.180 3.200 3.150 3.300 6,757,000 21,887,340 3.2392 1.592 1.582 1.592 1.567 1.642 13,582,682 1.6114 -2.74%
2008-09-02 0 3.290 3.290 3.300 3.250 3.400 4,982,000 16,453,380 3.3026 1.637 1.637 1.642 1.617 1.691 10,014,640 1.6429 -3.24%
2008-09-01 0 3.400 3.400 3.410 3.350 3.540 7,006,429 23,868,103 3.4066 1.691 1.691 1.696 1.667 1.761 14,084,075 1.6947 -3.13%
2008-08-29 0 3.510 3.510 3.560 3.500 3.590 7,640,247 27,096,915 3.5466 1.746 1.746 1.771 1.741 1.786 15,358,153 1.7643 0.29%
2008-08-28 0 3.500 3.480 3.500 3.470 3.590 4,973,000 17,386,340 3.4961 1.741 1.731 1.741 1.726 1.786 9,996,548 1.7392 -1.96%
2008-08-27 0 3.570 3.570 3.580 3.460 3.640 12,121,800 42,888,990 3.5382 1.776 1.776 1.781 1.721 1.811 24,366,812 1.7601 2.88%
2008-08-26 0 3.470 3.460 3.510 3.430 3.550 12,134,200 42,429,800 3.4967 1.726 1.721 1.746 1.706 1.766 24,391,738 1.7395 -2.80%
2008-08-25 0 3.570 3.570 3.590 3.550 3.700 12,912,315 46,593,278 3.6084 1.776 1.776 1.786 1.766 1.841 25,955,877 1.7951 -2.72%
2008-08-21 0 3.670 3.650 3.670 3.630 3.750 6,793,000 24,915,180 3.6678 1.826 1.816 1.826 1.806 1.866 13,655,048 1.8246 -0.81%
2008-08-20 0 3.700 3.690 3.700 3.530 3.720 13,721,500 50,131,880 3.6535 1.841 1.836 1.841 1.756 1.851 27,582,472 1.8175 3.35%
2008-08-19 0 3.580 3.580 3.590 3.580 3.680 7,403,183 26,971,305 3.6432 1.781 1.781 1.786 1.781 1.831 14,881,616 1.8124 -2.98%
2008-08-18 0 3.690 3.690 3.700 3.650 3.760 7,784,000 28,734,333 3.6915 1.836 1.836 1.841 1.816 1.870 15,647,121 1.8364 -1.86%
2008-08-15 0 3.760 3.760 3.780 3.740 3.840 5,705,000 21,628,470 3.7911 1.870 1.870 1.880 1.861 1.910 11,467,989 1.8860 -2.34%
2008-08-14 0 3.850 3.850 3.870 3.690 3.870 25,776,026 96,404,690 3.7401 1.915 1.915 1.925 1.836 1.925 51,814,053 1.8606 -1.28%
2008-08-13 0 3.900 3.900 3.930 3.800 4.150 23,079,493 90,214,317 3.9089 1.940 1.940 1.955 1.890 2.065 46,393,578 1.9445 -8.24%
2008-08-12 0 4.250 4.200 4.250 4.200 4.440 8,867,000 38,188,250 4.3068 2.114 2.089 2.114 2.089 2.209 17,824,129 2.1425 -3.85%
2008-08-11 0 4.420 4.410 4.420 4.410 4.520 4,768,974 21,205,906 4.4466 2.199 2.194 2.199 2.194 2.249 9,586,422 2.2121 -0.90%
2008-08-08 0 4.460 4.440 4.460 4.410 4.550 5,377,000 24,218,260 4.5040 2.219 2.209 2.219 2.194 2.263 10,808,655 2.2406 -2.41%
2008-08-07 0 4.570 4.450 4.570 4.420 4.580 7,316,956 32,777,633 4.4797 2.273 2.214 2.273 2.199 2.278 14,708,285 2.2285 0.66%
2008-08-05 0 4.540 4.530 4.540 4.520 4.710 9,605,000 44,129,647 4.5944 2.259 2.254 2.259 2.249 2.343 19,307,630 2.2856 -3.61%
2008-08-04 0 4.710 4.710 4.720 4.640 4.750 4,405,000 20,630,530 4.6834 2.343 2.343 2.348 2.308 2.363 8,854,775 2.3299 -0.84%
2008-08-01 0 4.750 4.750 4.770 4.590 4.810 4,910,245 23,218,194 4.7285 2.363 2.363 2.373 2.283 2.393 9,870,400 2.3523 1.06%
2008-07-31 0 4.700 4.700 4.710 4.570 4.830 16,452,000 76,483,270 4.6489 2.338 2.338 2.343 2.273 2.403 33,071,227 2.3127 -1.67%
2008-07-30 0 4.780 4.780 4.800 4.730 4.880 9,620,633 46,037,803 4.7853 2.378 2.378 2.388 2.353 2.428 19,339,055 2.3806 0.00%
2008-07-29 0 4.780 4.780 4.800 4.730 4.850 6,889,745 32,758,873 4.7547 2.378 2.378 2.388 2.353 2.413 13,849,521 2.3653 -2.45%
2008-07-28 0 4.900 4.890 4.900 4.860 4.960 7,769,000 38,195,230 4.9164 2.438 2.433 2.438 2.418 2.467 15,616,968 2.4458 -0.20%
2008-07-25 0 4.910 4.910 4.920 4.750 4.940 15,218,534 73,193,403 4.8095 2.443 2.443 2.448 2.363 2.458 30,591,757 2.3926 -1.80%
2008-07-24 0 5.000 4.960 5.000 4.920 5.170 21,619,128 110,193,141 5.0970 2.487 2.467 2.487 2.448 2.572 43,458,004 2.5356 0.00%
2008-07-23 0 5.000 4.970 5.000 4.860 5.030 17,727,100 88,011,475 4.9648 2.487 2.472 2.487 2.418 2.502 35,634,387 2.4698 3.73%
2008-07-22 0 4.820 4.820 4.830 4.660 4.830 10,458,000 49,988,980 4.7800 2.398 2.398 2.403 2.318 2.403 21,022,301 2.3779 1.47%
2008-07-21 0 4.750 4.750 4.760 4.500 4.750 15,011,000 70,492,430 4.6961 2.363 2.363 2.368 2.239 2.363 30,174,580 2.3362 3.94%
2008-07-18 0 4.570 4.550 4.570 4.530 4.730 3,950,000 18,050,610 4.5698 2.273 2.263 2.273 2.254 2.353 7,940,150 2.2733 -0.87%
2008-07-17 0 4.610 4.610 4.630 4.590 4.690 10,467,000 48,540,940 4.6375 2.293 2.293 2.303 2.283 2.333 21,040,392 2.3070 2.22%
2008-07-16 0 4.510 4.510 4.530 4.440 4.570 12,289,000 55,352,574 4.5042 2.244 2.244 2.254 2.209 2.273 24,702,912 2.2407 0.45%
2008-07-15 0 4.490 4.490 4.590 4.470 4.840 26,209,000 120,642,500 4.6031 2.234 2.234 2.283 2.224 2.408 52,684,402 2.2899 -8.18%
2008-07-14 0 4.890 4.890 4.900 4.830 5.180 11,986,000 59,248,100 4.9431 2.433 2.433 2.438 2.403 2.577 24,093,832 2.4591 -4.12%
2008-07-11 0 5.100 5.100 5.120 4.880 5.180 30,868,040 155,802,817 5.0474 2.537 2.537 2.547 2.428 2.577 62,049,839 2.5109 2.62%
2008-07-10 0 4.970 4.960 4.970 4.430 5.030 45,034,000 216,650,270 4.8108 2.472 2.467 2.472 2.204 2.502 90,525,749 2.3932 9.71%
2008-07-09 0 4.530 4.520 4.530 4.490 4.630 18,168,000 83,280,380 4.5839 2.254 2.249 2.254 2.234 2.303 36,520,669 2.2804 2.26%
2008-07-08 0 4.430 4.400 4.430 4.400 4.630 15,108,973 67,229,859 4.4497 2.204 2.189 2.204 2.189 2.303 30,371,521 2.2136 -3.70%
2008-07-07 0 4.600 4.600 4.640 4.490 4.700 27,262,000 125,931,410 4.6193 2.288 2.288 2.308 2.234 2.338 54,801,105 2.2980 2.91%
2008-07-04 0 4.470 4.470 4.500 4.410 4.560 13,140,611 58,881,868 4.4809 2.224 2.224 2.239 2.194 2.268 26,414,790 2.2291 0.00%
2008-07-03 0 4.470 4.430 4.470 4.410 4.730 17,971,704 82,879,167 4.6116 2.224 2.204 2.224 2.194 2.353 36,126,082 2.2942 -6.68%
2008-07-02 0 4.790 4.790 4.810 4.750 5.040 15,430,198 74,685,113 4.8402 2.383 2.383 2.393 2.363 2.507 31,017,237 2.4079 -5.34%
2008-06-30 0 5.060 5.030 5.060 4.820 5.060 18,826,000 93,876,690 4.9865 2.517 2.502 2.517 2.398 2.517 37,843,357 2.4807 1.20%
2008-06-27 0 5.000 5.000 5.010 4.800 5.050 12,703,000 63,133,300 4.9700 2.487 2.487 2.492 2.388 2.512 25,535,120 2.4724 -2.34%
2008-06-26 0 5.120 5.120 5.130 5.060 5.230 9,031,000 46,121,100 5.1070 2.547 2.547 2.552 2.517 2.602 18,153,796 2.5406 -0.97%
2008-06-25 0 5.170 5.170 5.180 5.040 5.260 18,324,000 94,885,724 5.1782 2.572 2.572 2.577 2.507 2.617 36,834,255 2.5760 -0.58%
2008-06-24 0 5.200 5.200 5.210 5.150 5.280 11,899,000 61,597,100 5.1767 2.587 2.587 2.592 2.562 2.627 23,918,948 2.5752 -1.52%
2008-06-23 0 5.280 5.280 5.290 5.100 5.290 16,005,000 83,122,220 5.1935 2.627 2.627 2.632 2.537 2.632 32,172,683 2.5836 -0.19%
2008-06-20 0 5.290 5.260 5.290 5.200 5.350 11,667,000 61,426,130 5.2649 2.632 2.617 2.632 2.587 2.661 23,452,589 2.6192 0.38%
2008-06-19 0 5.270 5.270 5.290 5.250 5.390 13,901,907 73,568,752 5.2920 2.622 2.622 2.632 2.612 2.681 27,945,120 2.6326 -2.95%
2008-06-18 0 5.430 5.420 5.430 5.300 5.440 17,968,000 97,059,480 5.4018 2.701 2.696 2.701 2.637 2.706 36,118,636 2.6872 0.18%
2008-06-17 0 5.420 5.400 5.420 5.310 5.420 11,683,277 62,731,187 5.3693 2.696 2.686 2.696 2.642 2.696 23,485,309 2.6711 2.07%
2008-06-16 0 5.310 5.310 5.340 5.200 5.410 21,734,507 116,206,492 5.3466 2.642 2.642 2.656 2.587 2.691 43,689,935 2.6598 2.91%
2008-06-13 0 5.160 5.160 5.170 5.130 5.320 14,678,000 75,921,560 5.1725 2.567 2.567 2.572 2.552 2.647 29,505,195 2.5732 -2.09%
2008-06-12 0 5.270 5.260 5.270 5.190 5.400 15,078,196 79,695,990 5.2855 2.622 2.617 2.622 2.582 2.686 30,309,655 2.6294 -4.01%
2008-06-11 0 5.490 5.460 5.490 5.300 5.600 10,979,260 59,614,936 5.4298 2.731 2.716 2.731 2.637 2.786 22,070,119 2.7012 1.67%
2008-06-10 0 5.400 5.400 5.450 5.370 5.800 44,527,915 244,118,077 5.4824 2.686 2.686 2.711 2.671 2.885 89,508,435 2.7273 -8.16%
2008-06-06 0 5.880 5.860 5.880 5.860 5.950 9,883,000 58,309,220 5.9000 2.925 2.915 2.925 2.915 2.960 19,866,456 2.9351 0.17%
2008-06-05 0 5.870 5.850 5.870 5.830 5.890 10,805,000 63,317,600 5.8600 2.920 2.910 2.920 2.900 2.930 21,719,828 2.9152 -0.51%
2008-06-04 0 5.900 5.890 5.900 5.870 5.960 23,652,200 139,791,048 5.9103 2.935 2.930 2.935 2.920 2.965 47,544,813 2.9402 -0.84%
2008-06-03 0 5.950 5.930 5.950 5.810 6.090 27,731,068 163,978,411 5.9132 2.960 2.950 2.960 2.890 3.030 55,744,009 2.9416 -1.82%
2008-06-02 0 6.060 6.050 6.060 6.020 6.130 22,627,634 137,216,624 6.0641 3.015 3.010 3.015 2.995 3.050 45,485,267 3.0167 0.66%
2008-05-30 0 6.020 6.020 6.050 6.020 6.220 24,699,000 150,553,690 6.0955 2.995 2.995 3.010 2.995 3.094 49,649,053 3.0324 -2.11%
2008-05-29 0 6.150 6.130 6.150 6.030 6.150 7,545,000 45,962,010 6.0917 3.059 3.050 3.059 3.000 3.059 15,166,691 3.0305 1.32%
2008-05-28 0 6.070 6.070 6.110 6.070 6.130 8,774,572 53,497,991 6.0969 3.020 3.020 3.040 3.020 3.050 17,638,333 3.0331 -0.33%
2008-05-27 0 6.090 6.090 6.100 6.060 6.190 16,532,000 101,355,750 6.1309 3.030 3.030 3.035 3.015 3.079 33,232,040 3.0499 0.50%
2008-05-26 0 6.060 6.040 6.060 6.000 6.120 14,643,500 88,699,955 6.0573 3.015 3.005 3.015 2.985 3.045 29,435,844 3.0133 -0.82%
2008-05-23 0 6.110 6.110 6.120 6.090 6.180 8,050,000 49,277,430 6.1214 3.040 3.040 3.045 3.030 3.074 16,181,824 3.0452 0.00%
2008-05-22 0 6.110 6.100 6.110 6.050 6.140 10,158,000 61,773,790 6.0813 3.040 3.035 3.040 3.010 3.054 20,419,251 3.0253 -0.49%
2008-05-21 0 6.140 6.130 6.150 6.100 6.160 16,569,000 101,587,240 6.1312 3.054 3.050 3.059 3.035 3.064 33,306,416 3.0501 -0.49%
2008-05-20 0 6.170 6.160 6.170 6.120 6.280 20,260,217 124,690,303 6.1544 3.069 3.064 3.069 3.045 3.124 40,726,369 3.0617 -1.28%
2008-05-19 0 6.250 6.240 6.250 6.110 6.270 10,747,900 66,469,170 6.1844 3.109 3.104 3.109 3.040 3.119 21,605,047 3.0766 0.81%
2008-05-16 0 6.200 6.200 6.210 6.130 6.290 8,271,000 51,454,120 6.2210 3.084 3.084 3.089 3.050 3.129 16,626,071 3.0948 0.16%
2008-05-15 0 6.190 6.190 6.200 6.100 6.320 25,296,750 156,039,635 6.1684 3.079 3.079 3.084 3.035 3.144 50,850,629 3.0686 -0.80%
2008-05-14 0 6.240 6.230 6.240 6.210 6.350 16,720,000 104,529,430 6.2518 3.104 3.099 3.104 3.089 3.159 33,609,951 3.1101 -1.42%
2008-05-13 0 6.330 6.330 6.340 6.200 6.350 20,026,123 125,480,039 6.2658 3.149 3.149 3.154 3.084 3.159 40,255,802 3.1171 -0.31%
2008-05-09 0 6.350 6.320 6.350 6.220 6.650 31,717,000 201,978,210 6.3681 3.159 3.144 3.159 3.094 3.308 63,756,388 3.1680 -3.35%
2008-05-08 0 6.570 6.550 6.570 6.440 6.750 30,088,839 196,672,132 6.5364 3.268 3.258 3.268 3.204 3.358 60,483,517 3.2517 -2.09%
2008-05-07 0 6.710 6.720 6.730 6.700 7.060 32,688,644 223,922,888 6.8502 3.338 3.343 3.348 3.333 3.512 65,709,552 3.4078 -4.55%
2008-05-06 0 7.030 7.010 7.030 6.890 7.040 17,737,200 123,300,774 6.9515 3.497 3.487 3.497 3.428 3.502 35,654,690 3.4582 0.43%
2008-05-05 0 7.000 6.990 7.000 6.940 7.110 32,797,170 229,916,412 7.0103 3.482 3.477 3.482 3.452 3.537 65,927,707 3.4874 1.60%
2008-05-02 0 6.890 6.880 6.890 6.780 6.910 36,603,000 250,600,323 6.8464 3.428 3.423 3.428 3.373 3.438 73,578,052 3.4059 3.14%
2008-04-30 0 6.680 6.680 6.690 6.650 6.800 17,765,000 119,286,804 6.7147 3.323 3.323 3.328 3.308 3.383 35,710,573 3.3404 -1.04%
2008-04-29 0 6.750 6.720 6.730 6.600 6.850 15,644,000 105,339,310 6.7335 3.358 3.343 3.348 3.283 3.408 31,447,014 3.3497 -0.74%
2008-04-28 0 6.800 6.780 6.800 6.730 6.830 16,988,250 115,288,430 6.7864 3.383 3.373 3.383 3.348 3.398 34,149,177 3.3760 -1.31%
2008-04-25 0 6.890 6.900 6.910 6.650 6.970 57,004,100 389,960,424 6.8409 3.428 3.433 3.438 3.308 3.467 114,587,619 3.4032 3.30%
2008-04-24 0 6.670 6.670 6.680 6.500 6.780 72,271,500 479,088,255 6.6290 3.318 3.318 3.323 3.234 3.373 145,277,605 3.2977 6.55%
2008-04-23 0 6.260 6.250 6.260 6.050 6.280 59,054,000 366,224,060 6.2015 3.114 3.109 3.114 3.010 3.124 118,708,256 3.0851 1.79%
2008-04-22 0 6.150 6.130 6.160 6.020 6.180 49,311,215 301,108,827 6.1063 3.059 3.050 3.064 2.995 3.074 99,123,655 3.0377 3.02%
2008-04-21 0 5.970 5.970 5.980 5.940 6.550 55,591,898 340,052,252 6.1169 2.970 2.970 2.975 2.955 3.258 111,748,861 3.0430 -6.13%
2008-04-18 0 6.360 6.340 6.350 6.200 6.400 13,667,000 86,116,290 6.3010 3.164 3.154 3.159 3.084 3.184 27,472,918 3.1346 0.00%
2008-04-17 0 6.360 6.340 6.350 6.350 6.580 12,550,600 81,307,838 6.4784 3.164 3.154 3.159 3.159 3.273 25,228,771 3.2228 -1.24%
2008-04-16 0 6.440 6.430 6.440 6.400 6.610 7,584,000 49,149,250 6.4807 3.204 3.199 3.204 3.184 3.288 15,245,088 3.2239 -0.46%
2008-04-15 0 6.470 6.470 6.480 6.430 6.800 18,098,331 118,242,924 6.5334 3.219 3.219 3.224 3.199 3.383 36,380,623 3.2502 -4.15%
2008-04-14 0 6.750 6.730 6.750 6.450 6.800 18,150,676 120,043,072 6.6137 3.358 3.348 3.358 3.209 3.383 36,485,845 3.2901 -3.02%
2008-04-11 0 6.960 6.910 6.930 6.820 7.110 10,000,000 69,607,810 6.9608 3.462 3.438 3.447 3.393 3.537 20,101,645 3.4628 0.14%
2008-04-10 0 6.950 6.900 6.910 6.730 6.990 13,220,762 90,940,110 6.8786 3.457 3.433 3.438 3.348 3.477 26,575,907 3.4219 2.30%
2008-04-09 0 6.900 6.870 6.880 6.800 7.600 20,655,500 147,221,855 7.1275 3.380 3.365 3.370 3.331 3.723 42,168,763 3.4913 -8.00%
2008-04-08 0 7.500 7.460 7.500 7.360 7.560 19,550,174 145,715,043 7.4534 3.674 3.654 3.674 3.605 3.703 39,912,210 3.6509 0.00%
2008-04-07 0 7.500 7.490 7.500 7.090 7.520 31,672,958 233,505,706 7.3724 3.674 3.669 3.674 3.473 3.684 64,661,202 3.6112 3.73%
2008-04-03 0 7.230 7.200 7.230 6.850 7.250 20,165,000 142,895,880 7.0863 3.541 3.527 3.541 3.355 3.551 41,167,394 3.4711 4.33%
2008-04-02 0 6.930 6.930 6.950 6.600 7.140 15,469,670 107,418,733 6.9438 3.395 3.395 3.404 3.233 3.497 31,581,751 3.4013 0.43%
2008-04-01 0 6.900 6.820 6.930 6.730 7.100 14,737,842 101,934,520 6.9165 3.380 3.341 3.395 3.297 3.478 30,087,704 3.3879 2.83%
2008-03-31 0 6.710 6.710 6.750 6.680 6.970 17,422,000 119,104,129 6.8364 3.287 3.287 3.306 3.272 3.414 35,567,485 3.3487 -4.82%
2008-03-28 0 7.050 7.020 7.030 6.650 7.090 24,487,000 168,328,290 6.8742 3.453 3.439 3.444 3.257 3.473 49,990,874 3.3672 4.60%
2008-03-27 0 6.740 6.690 6.780 6.350 6.850 12,934,000 87,173,120 6.7398 3.301 3.277 3.321 3.110 3.355 26,405,112 3.3014 0.60%
2008-03-26 0 6.700 6.590 6.690 6.530 6.830 15,920,800 106,525,510 6.6910 3.282 3.228 3.277 3.199 3.346 32,502,745 3.2774 3.08%
2008-03-25 0 6.500 6.520 6.530 6.120 6.600 17,087,000 110,022,350 6.4390 3.184 3.194 3.199 2.998 3.233 34,883,574 3.1540 5.35%
2008-03-20 0 6.170 6.200 6.240 6.060 6.450 12,359,500 76,114,050 6.1583 3.022 3.037 3.057 2.968 3.159 25,232,254 3.0165 -4.78%
2008-03-19 0 6.480 6.460 6.480 6.400 6.750 22,130,130 145,411,634 6.5708 3.174 3.164 3.174 3.135 3.306 45,179,260 3.2185 1.57%
2008-03-18 0 6.380 6.390 6.400 5.800 6.450 31,406,000 189,933,079 6.0477 3.125 3.130 3.135 2.841 3.159 64,116,200 2.9623 0.47%
2008-03-17 0 6.350 6.320 6.350 6.260 6.880 25,357,047 164,869,662 6.5019 3.110 3.096 3.110 3.066 3.370 51,767,099 3.1848 -3.79%
2008-03-14 0 6.600 6.600 6.640 6.550 6.770 14,031,000 93,386,610 6.6557 3.233 3.233 3.252 3.208 3.316 28,644,667 3.2602 0.61%
2008-03-13 0 6.560 6.550 6.560 6.550 6.980 7,509,500 50,330,510 6.7022 3.213 3.208 3.213 3.208 3.419 15,330,848 3.2830 -6.29%
2008-03-12 0 7.000 6.950 7.000 6.880 7.100 24,046,000 168,324,980 7.0001 3.429 3.404 3.429 3.370 3.478 49,090,561 3.4289 4.17%
2008-03-11 0 6.720 6.720 6.740 6.440 6.740 9,952,000 65,696,430 6.6013 3.292 3.292 3.301 3.155 3.301 20,317,278 3.2335 3.23%
2008-03-10 0 6.510 6.510 6.520 6.450 6.780 13,516,000 88,520,930 6.5493 3.189 3.189 3.194 3.159 3.321 27,593,280 3.2081 -1.66%
2008-03-07 0 6.620 6.610 6.620 6.510 6.910 19,702,200 130,313,506 6.6142 3.243 3.238 3.243 3.189 3.385 40,222,575 3.2398 -2.93%
2008-03-06 0 6.820 6.810 6.820 6.780 7.040 17,332,128 118,906,143 6.8604 3.341 3.336 3.341 3.321 3.448 35,384,009 3.3604 -2.85%
2008-03-05 0 7.020 7.010 7.020 7.000 7.300 12,459,872 88,003,866 7.0630 3.439 3.434 3.439 3.429 3.576 25,437,166 3.4597 -3.84%
2008-03-04 0 7.300 7.220 7.300 7.200 7.580 7,731,900 56,373,403 7.2910 3.576 3.537 3.576 3.527 3.713 15,784,883 3.5714 -2.54%
2008-03-03 0 7.490 7.490 7.500 7.120 7.500 6,571,000 48,067,470 7.3151 3.669 3.669 3.674 3.488 3.674 13,414,875 3.5831 1.49%
2008-02-29 0 7.380 7.300 7.380 7.100 7.390 5,784,000 41,623,140 7.1963 3.615 3.576 3.615 3.478 3.620 11,808,193 3.5249 1.23%
2008-02-28 0 7.290 7.260 7.270 7.130 7.370 7,924,000 57,570,130 7.2653 3.571 3.556 3.561 3.492 3.610 16,177,061 3.5588 -0.82%
2008-02-27 0 7.350 7.350 7.370 7.200 7.430 17,706,000 130,347,310 7.3618 3.600 3.600 3.610 3.527 3.639 36,147,279 3.6060 3.09%
2008-02-26 0 7.130 7.090 7.150 6.870 7.320 10,736,900 75,476,547 7.0296 3.492 3.473 3.502 3.365 3.586 21,919,672 3.4433 -0.97%
2008-02-25 0 7.200 7.170 7.200 7.140 7.400 9,611,000 69,863,555 7.2691 3.527 3.512 3.527 3.497 3.625 19,621,117 3.5606 -1.77%
2008-02-22 0 7.330 7.350 7.360 7.260 7.650 15,288,000 113,770,810 7.4418 3.590 3.600 3.605 3.556 3.747 31,210,866 3.6452 -4.81%
2008-02-21 0 7.700 7.730 7.740 7.660 7.840 19,451,163 150,705,522 7.7479 3.772 3.786 3.791 3.752 3.840 39,710,077 3.7951 0.79%
2008-02-20 0 7.640 7.620 7.630 7.490 8.080 36,557,000 285,222,420 7.8021 3.742 3.732 3.737 3.669 3.958 74,632,107 3.8217 -2.68%
2008-02-19 0 7.850 7.830 7.850 7.400 7.930 26,715,100 204,254,693 7.6457 3.845 3.835 3.845 3.625 3.884 54,539,601 3.7451 4.95%
2008-02-18 0 7.480 7.460 7.470 7.080 7.730 80,227,357 594,300,478 7.4077 3.664 3.654 3.659 3.468 3.786 163,786,324 3.6285 11.48%
2008-02-15 1 6.710 6.620 6.780 6.540 6.800 15,318,700 101,192,010 6.6058 3.287 3.243 3.321 3.203 3.331 31,273,541 3.2357 -1.61%
2008-02-14 0 6.820 6.850 6.880 6.500 6.890 21,169,435 141,625,044 6.6901 3.341 3.355 3.370 3.184 3.375 43,217,975 3.2770 6.56%
2008-02-13 0 6.400 6.400 6.460 6.200 6.520 27,493,310 174,578,517 6.3499 3.135 3.135 3.164 3.037 3.194 56,128,338 3.1103 0.31%
2008-02-12 0 6.380 6.300 6.320 6.220 6.460 24,624,100 156,311,510 6.3479 3.125 3.086 3.096 3.047 3.164 50,270,768 3.1094 4.42%
2008-02-11 0 6.110 6.100 6.110 6.060 6.280 13,114,000 80,766,220 6.1588 2.993 2.988 2.993 2.968 3.076 26,772,587 3.0168 -1.45%
2008-02-06 0 6.200 6.190 6.200 6.100 6.300 14,518,000 90,344,361 6.2229 3.037 3.032 3.037 2.988 3.086 29,638,891 3.0482 -5.05%
2008-02-05 0 6.530 6.530 6.550 6.210 6.580 21,535,826 138,889,909 6.4492 3.199 3.199 3.208 3.042 3.223 43,965,973 3.1590 1.71%
2008-02-04 0 6.420 6.390 6.440 6.180 6.540 36,596,000 234,678,550 6.4127 3.145 3.130 3.155 3.027 3.203 74,711,726 3.1411 3.55%
2008-02-01 0 6.200 6.100 6.120 5.850 6.320 58,578,900 357,952,862 6.1106 3.037 2.988 2.998 2.866 3.096 119,590,412 2.9932 6.90%
2008-01-31 0 5.800 5.770 5.800 5.590 6.360 39,028,286 228,802,490 5.8625 2.841 2.826 2.841 2.738 3.115 79,677,304 2.8716 -6.45%
2008-01-30 0 6.200 6.200 6.210 6.100 6.980 40,892,500 260,926,629 6.3808 3.037 3.037 3.042 2.988 3.419 83,483,147 3.1255 -8.55%
2008-01-29 0 6.780 6.780 6.790 6.700 7.000 18,131,000 123,435,150 6.8080 3.321 3.321 3.326 3.282 3.429 37,014,928 3.3347 -1.88%
2008-01-28 0 6.910 6.900 6.930 6.660 7.250 17,368,207 118,511,269 6.8235 3.385 3.380 3.395 3.262 3.551 35,457,665 3.3423 -4.69%
2008-01-25 0 7.250 7.220 7.250 7.000 7.270 25,814,145 184,553,853 7.1493 3.551 3.537 3.551 3.429 3.561 52,700,277 3.5020 4.32%
2008-01-24 0 6.950 6.800 6.930 6.670 7.000 19,809,500 135,929,730 6.8618 3.404 3.331 3.395 3.267 3.429 40,441,631 3.3611 6.11%
2008-01-23 0 6.550 6.570 6.700 6.370 7.100 27,742,000 187,484,450 6.7581 3.208 3.218 3.282 3.120 3.478 56,636,045 3.3103 -0.15%
2008-01-22 0 6.560 6.500 6.580 6.330 6.790 32,767,500 215,024,035 6.5621 3.213 3.184 3.223 3.101 3.326 66,895,740 3.2143 -3.81%
2008-01-21 0 6.820 6.800 6.810 6.700 7.030 12,559,600 86,431,706 6.8817 3.341 3.331 3.336 3.282 3.444 25,640,764 3.3709 -2.57%
2008-01-18 0 7.000 7.000 7.010 6.480 7.170 11,202,791 77,661,575 6.9323 3.429 3.429 3.434 3.174 3.512 22,870,802 3.3957 0.00%
2008-01-17 0 7.000 6.930 6.950 6.300 7.100 27,172,530 186,658,557 6.8694 3.429 3.395 3.404 3.086 3.478 55,473,457 3.3648 -0.85%
2008-01-16 0 7.060 7.020 7.160 6.800 7.180 30,005,184 211,875,787 7.0613 3.458 3.439 3.507 3.331 3.517 61,256,397 3.4588 -6.61%
2008-01-15 0 7.560 7.550 7.570 7.530 8.150 16,747,906 130,340,387 7.7825 3.703 3.698 3.708 3.688 3.992 34,191,304 3.8121 -5.97%
2008-01-14 0 8.040 8.020 8.040 8.020 8.500 15,172,000 123,427,120 8.1352 3.938 3.928 3.938 3.928 4.164 30,974,049 3.9849 -4.29%
2008-01-11 0 8.400 8.390 8.430 8.300 8.620 10,526,000 88,685,700 8.4254 4.115 4.110 4.129 4.066 4.222 21,489,114 4.1270 -2.55%
2008-01-10 0 8.620 8.620 8.690 8.210 8.900 13,681,000 118,176,665 8.6380 4.222 4.222 4.257 4.021 4.359 27,930,132 4.2312 2.86%
2008-01-09 0 8.380 8.370 8.450 8.070 8.700 10,694,000 89,216,790 8.3427 4.105 4.100 4.139 3.953 4.262 21,832,091 4.0865 0.24%
2008-01-08 0 8.360 8.350 8.360 8.280 8.400 14,009,000 116,776,210 8.3358 4.095 4.090 4.095 4.056 4.115 28,599,753 4.0831 -1.30%
2008-01-07 0 8.470 8.470 8.500 8.370 8.760 13,400,452 114,064,565 8.5120 4.149 4.149 4.164 4.100 4.291 27,357,386 4.1694 -4.29%
2008-01-04 0 8.850 8.800 8.830 8.800 9.000 11,315,438 101,298,041 8.9522 4.335 4.310 4.325 4.310 4.408 23,100,773 4.3850 -0.11%
2008-01-03 0 8.860 8.860 8.880 8.850 9.000 7,625,000 68,093,210 8.9303 4.340 4.340 4.350 4.335 4.408 15,566,644 4.3743 -1.01%
2008-01-02 0 8.950 8.940 8.950 8.900 9.140 9,076,200 81,571,088 8.9874 4.384 4.379 4.384 4.359 4.477 18,529,308 4.4023 -0.78%
2007-12-31 0 9.020 8.960 9.040 8.850 9.050 2,955,000 26,402,560 8.9349 4.418 4.389 4.428 4.335 4.433 6,032,713 4.3766 1.35%
2007-12-28 0 8.900 8.890 8.900 8.810 9.030 6,325,000 56,320,630 8.9044 4.359 4.355 4.359 4.315 4.423 12,912,659 4.3617 -1.55%
2007-12-27 0 9.040 9.020 9.030 8.880 9.120 12,258,000 110,269,750 8.9957 4.428 4.418 4.423 4.350 4.467 25,025,039 4.4064 0.67%
2007-12-24 0 8.980 8.960 8.990 8.920 9.090 8,737,000 78,397,520 8.9730 4.399 4.389 4.404 4.369 4.453 17,836,822 4.3953 -1.21%
2007-12-21 0 9.090 9.010 9.020 8.910 9.150 13,510,507 121,767,584 9.0128 4.453 4.413 4.418 4.364 4.482 27,582,066 4.4147 -0.22%
2007-12-20 0 9.110 9.110 9.150 8.940 9.250 9,565,108 87,043,876 9.1001 4.462 4.462 4.482 4.379 4.531 19,527,427 4.4575 -0.22%
2007-12-19 0 9.130 9.150 9.180 8.820 9.250 10,194,382 92,112,813 9.0356 4.472 4.482 4.497 4.320 4.531 20,812,107 4.4259 2.47%
2007-12-18 0 8.910 8.900 8.920 8.850 9.250 19,797,000 178,579,200 9.0205 4.364 4.359 4.369 4.335 4.531 40,416,112 4.4185 -3.05%
2007-12-17 0 9.190 9.140 9.180 8.910 9.200 15,514,611 140,309,215 9.0437 4.502 4.477 4.497 4.364 4.506 31,673,499 4.4299 -0.11%
2007-12-14 0 9.200 9.190 9.200 9.010 9.500 11,540,500 105,762,990 9.1645 4.506 4.502 4.506 4.413 4.653 23,560,244 4.4890 -0.65%
2007-12-13 0 9.260 9.260 9.280 9.220 9.800 22,172,233 209,180,581 9.4343 4.536 4.536 4.546 4.516 4.800 45,265,215 4.6212 -4.04%
2007-12-12 0 9.650 9.650 9.700 9.510 9.800 19,063,500 183,894,450 9.6464 4.727 4.727 4.751 4.658 4.800 38,918,652 4.7251 -2.82%
2007-12-11 0 9.930 9.930 9.950 9.770 9.980 12,787,500 126,739,925 9.9112 4.864 4.864 4.874 4.786 4.888 26,106,028 4.8548 2.16%
2007-12-10 0 9.720 9.730 9.750 9.620 10.20 30,026,975 293,251,121 9.7663 4.761 4.766 4.776 4.712 4.996 61,300,883 4.7838 -2.99%
2007-12-07 0 10.02 10.02 10.04 9.960 10.26 17,123,000 173,036,740 10.106 4.908 4.908 4.918 4.879 5.026 34,957,069 4.9500 0.20%
2007-12-06 0 10.00 9.990 10.00 9.730 10.20 44,084,141 442,690,470 10.042 4.898 4.893 4.898 4.766 4.996 89,998,969 4.9188 3.63%
2007-12-05 0 9.650 9.650 9.660 9.500 9.850 15,272,129 147,163,812 9.6361 4.727 4.727 4.732 4.653 4.825 31,178,465 4.7200 0.00%
2007-12-04 0 9.650 9.650 9.670 9.500 9.920 20,772,233 201,215,457 9.6868 4.727 4.727 4.737 4.653 4.859 42,407,077 4.7449 -0.82%
2007-12-03 0 9.730 9.730 9.740 9.710 10.20 35,052,141 348,982,001 9.9561 4.766 4.766 4.771 4.756 4.996 71,559,896 4.8768 0.10%
2007-11-30 0 9.720 9.720 9.730 9.230 9.810 44,916,497 429,440,171 9.5609 4.761 4.761 4.766 4.521 4.805 91,698,246 4.6832 2.86%
2007-11-29 0 9.450 9.420 9.500 8.920 9.950 54,804,000 517,955,230 9.4510 4.629 4.614 4.653 4.369 4.874 111,883,852 4.6294 7.02%
2007-11-28 0 8.830 8.830 8.840 8.800 9.260 13,588,860 121,885,394 8.9695 4.325 4.325 4.330 4.310 4.536 27,742,026 4.3935 -1.67%
2007-11-27 0 8.980 8.970 9.000 8.700 9.120 16,136,500 143,840,940 8.9140 4.399 4.394 4.408 4.262 4.467 32,943,102 4.3663 -0.99%
2007-11-26 0 9.070 9.050 9.090 8.880 9.320 30,860,242 279,501,331 9.0570 4.443 4.433 4.453 4.350 4.565 63,002,021 4.4364 0.55%
2007-11-23 0 9.020 9.020 9.060 8.750 9.400 46,659,000 418,553,190 8.9705 4.418 4.418 4.438 4.286 4.604 95,255,613 4.3940 -4.25%
2007-11-22 0 9.420 9.400 9.420 9.240 9.740 34,390,571 326,367,064 9.4900 4.614 4.604 4.614 4.526 4.771 70,209,283 4.6485 -5.23%
2007-11-21 0 9.940 9.970 10.00 9.730 10.04 24,244,833 239,725,299 9.8877 4.869 4.884 4.898 4.766 4.918 49,496,484 4.8433 -2.74%
2007-11-20 0 10.22 10.22 10.28 9.820 10.30 48,839,349 490,800,571 10.049 5.006 5.006 5.035 4.810 5.045 99,706,855 4.9224 -2.85%
2007-11-19 0 10.52 10.52 10.54 10.42 10.90 22,740,380 240,607,382 10.581 5.153 5.153 5.163 5.104 5.339 46,425,102 5.1827 -3.84%
2007-11-16 0 10.94 10.90 10.96 10.70 10.98 28,043,460 303,860,093 10.835 5.359 5.339 5.369 5.241 5.378 57,251,484 5.3075 -1.62%
2007-11-15 0 11.12 11.10 11.16 11.10 11.40 19,763,000 221,931,020 11.230 5.447 5.437 5.466 5.437 5.584 40,346,700 5.5006 -1.07%
2007-11-14 0 11.24 11.22 11.24 11.18 11.70 25,200,320 286,892,230 11.384 5.506 5.496 5.506 5.476 5.731 51,447,136 5.5764 0.54%
2007-11-13 0 11.18 11.16 11.20 10.84 11.30 33,322,950 367,452,160 11.027 5.476 5.466 5.486 5.310 5.535 68,029,706 5.4013 -0.18%
2007-11-12 0 11.20 11.08 11.24 10.76 11.26 38,626,000 426,865,200 11.051 5.486 5.427 5.506 5.271 5.515 78,856,026 5.4132 -4.27%
2007-11-09 0 11.70 11.66 11.70 11.40 11.84 53,702,746 623,753,032 11.615 5.731 5.711 5.731 5.584 5.800 109,635,612 5.6893 -2.99%
2007-11-08 0 12.06 12.06 12.08 12.00 12.54 38,142,000 465,655,260 12.208 5.907 5.907 5.917 5.878 6.142 77,867,927 5.9801 -2.74%
2007-11-07 0 12.40 12.38 12.40 12.24 12.90 49,242,000 622,879,600 12.649 6.074 6.064 6.074 5.996 6.319 100,528,878 6.1960 0.00%
2007-11-06 0 12.40 12.40 12.42 11.94 12.44 33,245,192 405,557,941 12.199 6.074 6.074 6.084 5.849 6.093 67,870,961 5.9754 2.31%
2007-11-05 0 12.12 12.12 12.14 12.00 12.90 38,696,554 474,587,809 12.264 5.937 5.937 5.947 5.878 6.319 79,000,064 6.0074 -3.35%
2007-11-02 0 12.54 12.52 12.58 12.44 12.80 40,391,800 508,183,640 12.581 6.142 6.133 6.162 6.093 6.270 82,460,955 6.1627 -1.42%
2007-11-01 0 12.72 12.70 12.72 12.62 13.32 80,581,683 1,046,485,112 12.987 6.231 6.221 6.231 6.182 6.525 164,509,690 6.3612 0.79%
2007-10-31 0 12.62 12.62 12.66 12.46 13.02 44,736,100 571,665,510 12.779 6.182 6.182 6.201 6.103 6.378 91,329,961 6.2593 0.16%
2007-10-30 0 12.60 12.40 12.46 12.12 13.18 56,149,100 710,063,364 12.646 6.172 6.074 6.103 5.937 6.456 114,629,910 6.1944 1.94%
2007-10-29 0 12.36 12.34 12.36 12.32 12.62 30,016,936 372,796,644 12.420 6.054 6.044 6.054 6.035 6.182 61,280,389 6.0835 0.98%
2007-10-26 0 12.24 12.24 12.26 12.06 12.30 23,133,565 282,027,450 12.191 5.996 5.996 6.005 5.907 6.025 47,227,800 5.9716 0.99%
2007-10-25 0 12.12 12.10 12.12 12.00 12.40 22,431,900 272,309,660 12.139 5.937 5.927 5.937 5.878 6.074 45,795,332 5.9462 -0.49%
2007-10-24 0 12.18 12.18 12.20 12.10 12.46 37,435,200 460,483,720 12.301 5.966 5.966 5.976 5.927 6.103 76,424,976 6.0253 1.33%
2007-10-23 0 12.02 12.02 12.04 11.90 12.14 27,340,000 329,149,940 12.039 5.888 5.888 5.898 5.829 5.947 55,815,351 5.8971 2.04%
2007-10-22 0 11.78 11.78 11.80 11.24 12.58 81,084,500 971,465,210 11.981 5.770 5.770 5.780 5.506 6.162 165,536,205 5.8686 0.00%
2007-10-18 0 11.78 11.78 11.80 11.60 12.30 43,375,628 512,696,693 11.820 5.770 5.770 5.780 5.682 6.025 88,552,520 5.7897 -2.16%
2007-10-17 0 12.04 12.02 12.04 11.88 12.56 80,633,000 968,822,170 12.015 5.898 5.888 5.898 5.819 6.152 164,614,455 5.8854 -4.90%
2007-10-16 0 12.66 12.62 12.66 12.46 12.78 35,366,200 443,543,956 12.541 6.201 6.182 6.201 6.103 6.260 72,201,056 6.1432 -0.47%
2007-10-15 0 12.72 12.72 12.74 12.50 12.90 64,663,500 818,179,760 12.653 6.231 6.231 6.240 6.123 6.319 132,012,288 6.1978 -2.30%
2007-10-12 0 13.02 13.00 13.02 12.84 13.20 29,641,050 386,024,022 13.023 6.378 6.368 6.378 6.289 6.466 60,513,007 6.3792 -1.66%
2007-10-11 0 13.24 13.18 13.20 13.02 13.28 36,532,005 481,258,316 13.174 6.485 6.456 6.466 6.378 6.505 74,581,079 6.4528 0.91%
2007-10-10 0 13.12 13.10 13.12 12.94 13.40 33,784,000 444,825,360 13.167 6.427 6.417 6.427 6.338 6.564 68,970,952 6.4495 -0.76%
2007-10-09 0 13.22 13.18 13.22 12.86 13.30 26,041,900 340,464,292 13.074 6.476 6.456 6.476 6.299 6.515 53,165,245 6.4039 1.38%
2007-10-08 0 13.04 13.02 13.04 13.02 13.50 29,476,800 389,302,668 13.207 6.387 6.378 6.387 6.378 6.613 60,177,686 6.4692 -0.91%
2007-10-05 0 13.16 13.16 13.18 12.92 13.32 28,786,750 378,273,383 13.141 6.446 6.446 6.456 6.329 6.525 58,768,931 6.4366 2.65%
2007-10-04 0 12.82 12.82 12.84 12.74 13.00 34,916,200 448,205,080 12.837 6.280 6.280 6.289 6.240 6.368 71,282,369 6.2877 -1.69%
2007-10-03 0 13.04 13.02 13.04 13.00 13.62 57,518,997 764,186,182 13.286 6.387 6.378 6.387 6.368 6.671 117,426,592 6.5078 -1.21%
2007-10-02 0 13.20 13.18 13.20 13.18 13.80 50,344,930 671,654,630 13.341 6.466 6.456 6.466 6.456 6.760 102,780,539 6.5348 -0.15%
2007-09-28 0 13.22 13.22 13.24 13.00 13.30 49,029,000 644,812,072 13.152 6.476 6.476 6.485 6.368 6.515 100,094,033 6.4421 -0.15%
2007-09-27 0 13.24 13.22 13.24 13.00 13.48 56,656,250 747,206,115 13.188 6.485 6.476 6.485 6.368 6.603 115,665,270 6.4601 -2.07%
2007-09-25 0 13.52 13.50 13.52 13.40 13.90 61,713,100 840,997,878 13.628 6.622 6.613 6.622 6.564 6.809 125,988,967 6.6752 0.15%
2007-09-24 0 13.50 13.48 13.50 13.34 13.98 76,751,176 1,037,567,522 13.519 6.613 6.603 6.613 6.534 6.848 156,689,607 6.6218 -1.89%
2007-09-21 0 13.76 13.76 13.78 13.04 14.18 81,752,427 1,102,065,656 13.481 6.740 6.740 6.750 6.387 6.946 166,899,796 6.6032 3.61%
2007-09-20 0 13.28 13.28 13.30 13.02 13.44 33,672,000 445,601,720 13.234 6.505 6.505 6.515 6.378 6.583 68,742,301 6.4822 0.00%
2007-09-19 0 13.28 13.26 13.28 13.14 13.52 54,580,500 728,185,390 13.341 6.505 6.495 6.505 6.436 6.622 111,427,570 6.5351 2.15%
2007-09-18 0 13.00 12.96 12.98 12.80 13.06 33,269,000 429,287,960 12.904 6.368 6.348 6.358 6.270 6.397 67,919,565 6.3205 -0.46%
2007-09-17 0 13.06 13.06 13.08 13.00 13.38 39,468,500 516,859,880 13.096 6.397 6.397 6.407 6.368 6.554 80,576,013 6.4146 -2.39%
2007-09-14 0 13.38 13.38 13.40 13.24 13.50 22,328,626 297,605,507 13.328 6.554 6.554 6.564 6.485 6.613 45,584,495 6.5287 0.45%
2007-09-13 0 13.32 13.32 13.34 13.24 13.60 28,975,580 385,623,145 13.309 6.525 6.525 6.534 6.485 6.662 59,154,432 6.5189 -1.33%
2007-09-12 0 13.50 13.52 13.54 13.30 13.68 31,131,049 418,341,652 13.438 6.613 6.622 6.632 6.515 6.701 63,554,881 6.5824 0.60%
2007-09-11 0 13.42 13.42 13.44 12.96 13.76 49,007,000 656,500,060 13.396 6.574 6.574 6.583 6.348 6.740 100,049,119 6.5618 1.05%
2007-09-10 0 13.28 13.34 13.40 12.60 13.78 60,193,500 796,273,495 13.229 6.505 6.534 6.564 6.172 6.750 122,886,662 6.4797 2.95%
2007-09-07 0 12.90 12.90 12.92 12.72 13.06 49,333,400 637,327,956 12.919 6.319 6.319 6.329 6.231 6.397 100,715,474 6.3280 1.10%
2007-09-06 0 12.76 12.74 12.80 12.42 13.08 63,173,467 804,752,344 12.739 6.250 6.240 6.270 6.084 6.407 128,970,346 6.2398 0.47%
2007-09-05 0 12.70 12.68 12.72 12.68 13.08 58,897,836 754,555,145 12.811 6.221 6.211 6.231 6.211 6.407 120,241,529 6.2753 -0.78%
2007-09-04 0 12.80 12.80 12.82 12.60 13.60 89,330,500 1,168,598,140 13.082 6.270 6.270 6.280 6.172 6.662 182,370,638 6.4078 -1.54%
2007-09-03 0 13.00 13.02 13.04 11.74 13.20 130,540,600 1,674,639,088 12.828 6.368 6.378 6.387 5.751 6.466 266,502,174 6.2838 8.33%
2007-08-31 0 12.00 12.10 12.12 11.28 12.12 117,467,340 1,377,403,184 11.726 5.878 5.927 5.937 5.525 5.937 239,812,759 5.7437 7.72%
2007-08-30 0 11.14 11.16 11.20 10.60 11.40 116,775,046 1,298,582,056 11.120 5.457 5.466 5.486 5.192 5.584 238,399,422 5.4471 7.32%
2007-08-29 0 10.38 10.36 10.38 9.840 10.50 55,060,000 557,745,700 10.130 5.084 5.075 5.084 4.820 5.143 112,406,483 4.9619 0.00%
2007-08-28 0 10.38 10.36 10.38 10.10 10.70 66,091,000 691,898,620 10.469 5.084 5.075 5.084 4.947 5.241 134,926,568 5.1280 0.19%
2007-08-27 0 10.36 10.30 10.38 10.26 10.90 93,061,500 987,912,690 10.616 5.075 5.045 5.084 5.026 5.339 189,987,575 5.1999 5.61%
2007-08-24 0 9.810 9.800 9.810 9.500 9.950 30,882,000 303,230,730 9.8190 4.805 4.800 4.805 4.653 4.874 63,046,440 4.8096 0.82%
2007-08-23 0 9.730 9.700 9.730 9.540 9.960 50,274,300 490,748,738 9.7614 4.766 4.751 4.766 4.673 4.879 102,636,346 4.7814 3.95%
2007-08-22 0 9.360 9.360 9.380 9.210 9.570 26,571,200 248,525,720 9.3532 4.585 4.585 4.595 4.511 4.688 54,245,825 4.5815 -0.74%
2007-08-21 0 9.430 9.410 9.430 9.320 9.800 44,470,000 426,392,160 9.5883 4.619 4.609 4.619 4.565 4.800 90,786,711 4.6966 -0.32%
2007-08-20 0 9.460 9.450 9.460 9.260 9.600 56,151,000 528,147,040 9.4058 4.634 4.629 4.634 4.536 4.702 114,633,789 4.6073 4.42%
2007-08-17 0 9.060 9.000 9.040 8.100 9.300 87,419,500 759,957,075 8.6932 4.438 4.408 4.428 3.968 4.555 178,469,279 4.2582 -2.58%
2007-08-16 0 9.300 9.310 9.320 8.600 9.600 71,189,300 646,753,360 9.0850 4.555 4.560 4.565 4.213 4.702 145,334,886 4.4501 -5.39%
2007-08-15 0 9.830 9.820 9.840 9.680 9.950 33,782,000 330,859,200 9.7939 4.815 4.810 4.820 4.742 4.874 68,966,869 4.7974 -1.50%
2007-08-14 0 9.980 9.970 9.980 9.780 10.10 19,135,000 190,297,370 9.9450 4.888 4.884 4.888 4.791 4.947 39,064,621 4.8713 0.81%
2007-08-13 0 9.900 9.890 9.900 9.610 9.980 32,640,000 320,251,380 9.8116 4.849 4.844 4.849 4.707 4.888 66,635,445 4.8060 1.43%
2007-08-10 0 9.760 9.760 9.770 9.500 9.890 30,217,000 293,119,352 9.7005 4.781 4.781 4.786 4.653 4.844 61,688,825 4.7516 -2.59%
2007-08-09 0 10.02 10.02 10.04 9.980 10.50 40,728,000 415,451,890 10.201 4.908 4.908 4.918 4.888 5.143 83,147,316 4.9966 -1.18%
2007-08-08 0 10.14 10.10 10.14 9.960 10.26 40,806,500 413,338,590 10.129 4.967 4.947 4.967 4.879 5.026 83,307,576 4.9616 2.01%
2007-08-07 0 9.940 9.930 9.950 9.770 10.24 54,506,300 545,560,758 10.009 4.869 4.864 4.874 4.786 5.016 111,276,089 4.9028 0.81%
2007-08-06 0 9.860 9.850 9.860 9.600 9.970 55,890,792 546,989,877 9.7868 4.830 4.825 4.830 4.702 4.884 114,102,567 4.7938 -0.50%
2007-08-03 0 9.910 9.900 9.920 9.790 10.50 56,095,500 560,694,735 9.9954 4.854 4.849 4.859 4.795 5.143 114,520,484 4.8960 -2.27%
2007-08-02 0 10.14 10.00 10.02 9.820 10.82 125,853,011 1,283,132,568 10.195 4.967 4.898 4.908 4.810 5.300 256,932,334 4.9940 3.47%
2007-08-01 0 9.800 9.810 9.820 9.300 10.42 132,874,100 1,311,892,778 9.8732 4.800 4.805 4.810 4.555 5.104 271,266,077 4.8362 2.08%
2007-07-31 0 9.600 9.600 9.620 9.100 9.810 89,619,281 858,998,650 9.5850 4.702 4.702 4.712 4.457 4.805 182,960,192 4.6950 7.38%
2007-07-30 0 8.940 8.930 8.940 8.620 9.040 38,807,511 346,146,755 8.9196 4.379 4.374 4.379 4.222 4.428 79,226,586 4.3691 2.76%
2007-07-27 0 8.700 8.700 8.710 8.340 8.880 59,557,170 516,573,454 8.6736 4.262 4.262 4.266 4.085 4.350 121,587,577 4.2486 -2.47%
2007-07-26 0 8.920 8.920 8.930 8.500 9.300 76,547,000 684,809,230 8.9463 4.369 4.369 4.374 4.164 4.555 156,272,776 4.3821 -2.73%
2007-07-25 0 9.170 9.150 9.160 8.460 9.480 82,278,700 735,725,383 8.9419 4.492 4.482 4.487 4.144 4.644 167,974,197 4.3800 5.28%
2007-07-24 0 8.710 8.700 8.710 8.350 8.950 112,757,040 990,230,152 8.7820 4.266 4.262 4.266 4.090 4.384 230,196,554 4.3017 4.56%
2007-07-23 0 8.330 8.330 8.350 7.410 8.350 119,172,000 954,576,020 8.0101 4.080 4.080 4.090 3.630 4.090 243,292,869 3.9236 11.36%
2007-07-20 0 7.480 7.460 7.470 7.200 7.660 104,096,530 779,144,144 7.4848 3.664 3.654 3.659 3.527 3.752 212,515,888 3.6663 3.74%
2007-07-19 0 7.210 7.210 7.220 7.190 7.290 25,461,000 183,782,630 7.2182 3.532 3.532 3.537 3.522 3.571 51,979,322 3.5357 -0.41%
2007-07-18 0 7.240 7.240 7.260 7.110 7.340 34,244,000 246,735,140 7.2052 3.546 3.546 3.556 3.483 3.595 69,910,054 3.5293 -0.41%
2007-07-17 0 7.270 7.260 7.270 7.240 7.360 32,744,000 238,865,770 7.2949 3.561 3.556 3.561 3.546 3.605 66,847,764 3.5733 -0.41%
2007-07-16 0 7.300 7.290 7.300 7.270 7.530 104,008,000 771,449,230 7.4172 3.576 3.571 3.576 3.561 3.688 212,335,152 3.6332 0.00%
2007-07-13 0 7.300 7.290 7.300 6.960 7.420 139,562,364 1,007,885,925 7.2218 3.576 3.571 3.576 3.409 3.635 284,920,350 3.5374 5.19%
2007-07-12 0 6.940 6.940 6.950 6.910 7.100 58,960,500 412,117,750 6.9897 3.399 3.399 3.404 3.385 3.478 120,369,459 3.4238 1.31%
2007-07-11 0 6.850 6.840 6.850 6.750 7.000 40,231,000 277,137,740 6.8887 3.355 3.350 3.355 3.306 3.429 82,132,677 3.3743 0.00%
2007-07-10 0 6.850 6.840 6.850 6.750 6.940 58,342,000 400,466,630 6.8641 3.355 3.350 3.355 3.306 3.399 119,106,775 3.3622 -0.29%
2007-07-09 0 6.870 6.850 6.860 6.500 7.050 109,522,671 752,509,371 6.8708 3.365 3.355 3.360 3.184 3.453 223,593,502 3.3655 6.02%
2007-07-06 0 6.480 6.470 6.480 6.430 6.520 40,064,000 259,283,720 6.4717 3.174 3.169 3.174 3.150 3.194 81,791,742 3.1700 -0.61%
2007-07-05 0 6.520 6.530 6.540 6.470 6.570 33,558,000 218,123,070 6.4999 3.194 3.199 3.203 3.169 3.218 68,509,567 3.1838 -0.91%
2007-07-04 0 6.580 6.580 6.590 6.500 6.610 19,876,000 130,295,810 6.5554 3.223 3.223 3.228 3.184 3.238 40,577,393 3.2110 -0.30%
2007-07-03 0 6.600 6.600 6.610 6.550 6.670 23,393,000 155,075,580 6.6291 3.233 3.233 3.238 3.208 3.267 47,757,444 3.2471 0.00%
2007-06-29 0 6.600 6.550 6.600 6.510 6.610 26,138,500 171,256,335 6.5519 3.233 3.208 3.233 3.189 3.238 53,362,456 3.2093 -0.30%
2007-06-28 0 6.620 6.610 6.620 6.580 6.650 15,694,000 103,746,710 6.6106 3.243 3.238 3.243 3.223 3.257 32,039,726 3.2381 0.46%
2007-06-27 0 6.590 6.590 6.600 6.580 6.690 34,748,800 229,884,920 6.6156 3.228 3.228 3.233 3.223 3.277 70,940,617 3.2405 -1.49%
2007-06-26 0 6.690 6.690 6.700 6.680 6.750 10,355,000 69,286,450 6.6911 3.277 3.277 3.282 3.272 3.306 21,140,013 3.2775 -0.59%
2007-06-25 0 6.730 6.690 6.730 6.670 6.740 16,574,350 110,981,172 6.6960 3.297 3.277 3.297 3.267 3.301 33,836,985 3.2799 -0.15%
2007-06-22 0 6.740 6.760 6.770 6.700 6.760 18,520,500 124,555,855 6.7253 3.301 3.311 3.316 3.282 3.311 37,810,103 3.2942 -0.59%
2007-06-21 0 6.780 6.780 6.790 6.660 6.810 23,379,700 157,758,940 6.7477 3.321 3.321 3.326 3.262 3.336 47,730,291 3.3052 0.89%
2007-06-20 0 6.720 6.720 6.730 6.700 6.850 25,809,500 174,480,765 6.7603 3.292 3.292 3.297 3.282 3.355 52,690,794 3.3114 0.15%
2007-06-18 0 6.710 6.710 6.720 6.700 6.800 18,117,000 122,151,590 6.7424 3.287 3.287 3.292 3.282 3.331 36,986,347 3.3026 -0.45%
2007-06-15 0 6.740 6.720 6.740 6.680 6.840 18,206,000 122,278,830 6.7164 3.301 3.292 3.301 3.272 3.350 37,168,043 3.2899 -1.03%
2007-06-14 0 6.810 6.810 6.840 6.760 6.860 19,643,000 133,563,180 6.7995 3.336 3.336 3.350 3.311 3.360 40,101,717 3.3306 0.74%
2007-06-13 0 6.760 6.760 6.780 6.630 6.820 22,484,190 151,102,813 6.7204 3.311 3.311 3.321 3.248 3.341 45,902,083 3.2919 0.45%
2007-06-12 0 6.730 6.730 6.740 6.680 6.760 8,725,000 58,638,630 6.7208 3.297 3.297 3.301 3.272 3.311 17,812,324 3.2920 -0.15%
2007-06-11 0 6.740 6.730 6.740 6.700 6.790 12,957,000 87,323,630 6.7395 3.301 3.297 3.301 3.282 3.326 26,452,067 3.3012 0.75%
2007-06-08 0 6.690 6.680 6.690 6.590 6.800 43,565,000 283,477,960 6.5070 3.277 3.272 3.277 3.228 3.331 88,939,129 3.1873 0.30%
2007-06-07 0 6.670 6.670 6.680 6.590 6.690 20,905,400 139,055,542 6.6517 3.267 3.267 3.272 3.228 3.277 42,678,941 3.2582 0.00%
2007-06-06 0 6.670 6.670 6.680 6.650 6.720 22,344,000 149,309,820 6.6823 3.267 3.267 3.272 3.257 3.292 45,615,882 3.2732 -0.45%
2007-06-05 0 6.700 6.690 6.700 6.660 6.750 19,114,000 127,884,820 6.6906 3.282 3.277 3.282 3.262 3.306 39,021,749 3.2773 0.15%
2007-06-04 0 6.690 6.690 6.700 6.690 6.800 21,523,700 144,739,620 6.7247 3.277 3.277 3.282 3.277 3.331 43,941,217 3.2939 -1.33%
2007-06-01 0 6.780 6.780 6.790 6.690 6.820 21,279,000 143,532,030 6.7452 3.321 3.321 3.326 3.277 3.341 43,441,655 3.3040 0.89%
2007-05-31 0 6.720 6.710 6.720 6.700 6.760 13,266,000 89,291,520 6.7309 3.292 3.287 3.292 3.282 3.311 27,082,899 3.2970 -0.59%
2007-05-30 0 6.760 6.750 6.760 6.580 6.780 45,636,000 304,288,920 6.6677 3.311 3.306 3.311 3.223 3.321 93,167,131 3.2661 -0.59%
2007-05-29 0 6.800 6.800 6.810 6.780 6.850 21,370,700 145,460,721 6.8065 3.331 3.331 3.336 3.321 3.355 43,628,863 3.3340 0.00%
2007-05-28 0 6.800 6.790 6.800 6.750 6.840 18,600,500 126,365,280 6.7936 3.331 3.326 3.331 3.306 3.350 37,973,425 3.3277 0.00%
2007-05-25 0 6.800 6.780 6.800 6.740 6.810 21,854,000 148,146,240 6.7789 3.331 3.321 3.331 3.301 3.336 44,615,533 3.3205 -0.58%
2007-05-23 0 6.840 6.850 6.860 6.800 6.880 18,012,500 123,128,455 6.8357 3.350 3.355 3.360 3.331 3.370 36,773,007 3.3483 0.00%
2007-05-22 0 6.840 6.830 6.840 6.810 6.900 17,022,000 116,254,600 6.8297 3.350 3.346 3.350 3.336 3.380 34,750,874 3.3454 -0.87%
2007-05-21 0 6.900 6.890 6.900 6.820 6.910 17,560,000 120,774,345 6.8778 3.380 3.375 3.380 3.341 3.385 35,849,216 3.3690 -0.14%
2007-05-18 0 6.910 6.890 6.910 6.880 6.980 30,640,000 211,486,750 6.9023 3.385 3.375 3.385 3.370 3.419 62,552,391 3.3810 -1.14%
2007-05-17 0 6.990 6.990 7.000 6.980 7.060 24,736,666 173,410,205 7.0102 3.424 3.424 3.429 3.419 3.458 50,500,574 3.4338 -0.29%
2007-05-16 0 7.010 7.000 7.010 6.860 7.030 23,296,800 162,009,530 6.9542 3.434 3.429 3.434 3.360 3.444 47,561,049 3.4063 1.45%
2007-05-15 0 6.910 6.910 6.920 6.890 7.030 35,066,000 243,521,570 6.9447 3.385 3.385 3.390 3.375 3.444 71,588,190 3.4017 -1.57%
2007-05-14 0 7.020 7.020 7.040 6.920 7.040 38,280,000 267,768,050 6.9950 3.439 3.439 3.448 3.390 3.448 78,149,658 3.4263 1.45%
2007-05-11 0 6.920 6.910 6.920 6.840 6.950 15,718,000 108,393,760 6.8962 3.390 3.385 3.390 3.350 3.404 32,088,723 3.3779 -0.57%
2007-05-10 0 6.960 6.960 6.970 6.820 7.020 30,391,000 210,862,300 6.9383 3.409 3.409 3.414 3.341 3.439 62,044,050 3.3986 1.75%
2007-05-09 0 6.840 6.840 6.850 6.780 6.870 22,383,000 152,507,370 6.8135 3.350 3.350 3.355 3.321 3.365 45,695,501 3.3375 0.15%
2007-05-08 0 6.830 6.840 6.850 6.800 6.900 38,082,992 260,234,096 6.8333 3.346 3.350 3.355 3.331 3.380 77,747,461 3.3472 -1.01%
2007-05-07 0 6.900 6.890 6.900 6.880 7.010 34,451,700 239,164,596 6.9420 3.380 3.375 3.380 3.370 3.434 70,334,080 3.4004 -0.58%
2007-05-04 0 6.940 6.940 6.950 6.790 7.000 76,997,100 529,003,980 6.8704 3.399 3.399 3.404 3.326 3.429 157,191,667 3.3653 0.14%
2007-05-03 0 6.930 6.920 6.930 6.900 7.040 74,890,094 521,359,637 6.9617 3.395 3.390 3.395 3.380 3.448 152,890,157 3.4100 -1.00%
2007-05-02 0 7.000 7.000 7.010 7.000 7.090 28,174,724 198,356,085 7.0402 3.429 3.429 3.434 3.429 3.473 57,519,463 3.4485 -0.71%
2007-04-30 0 7.050 7.050 7.060 6.980 7.120 52,747,100 370,792,509 7.0296 3.453 3.453 3.458 3.419 3.488 107,684,635 3.4433 -1.26%
2007-04-27 0 7.140 7.140 7.150 7.130 7.250 45,757,174 328,461,598 7.1784 3.497 3.497 3.502 3.492 3.551 93,414,511 3.5162 -1.38%
2007-04-26 0 7.240 7.240 7.250 7.140 7.300 85,709,400 619,260,195 7.2251 3.546 3.546 3.551 3.497 3.576 174,978,064 3.5391 1.69%
2007-04-25 0 7.120 7.120 7.130 7.060 7.170 56,904,300 405,075,140 7.1185 3.488 3.488 3.492 3.458 3.512 116,171,671 3.4869 -0.70%
2007-04-24 0 7.170 7.170 7.180 7.020 7.220 102,227,600 730,480,752 7.1456 3.512 3.512 3.517 3.439 3.537 208,700,417 3.5001 -0.69%
2007-04-23 0 7.220 7.220 7.230 7.200 7.390 163,091,500 1,188,214,720 7.2856 3.537 3.537 3.541 3.527 3.620 332,955,719 3.5687 -0.69%
2007-04-20 0 7.270 7.270 7.280 7.000 7.350 1,004,020,100 7,226,146,481 7.1972 3.561 3.561 3.566 3.429 3.600 2,049,734,253 3.5254

Copyright & disclaimer, Privacy policy

Back to top