CMOC Group Limited (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 03993  2007-04-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 16.27 16.26 16.27 15.62 16.43 43,044,608 689,830,060 16.026 16.27 16.26 16.27 15.62 16.43 43,044,608 16.026 -1.99%
2026-06-09 0 16.60 16.60 16.61 16.32 16.94 38,149,626 632,008,420 16.567 16.60 16.60 16.61 16.32 16.94 38,149,626 16.567 -2.01%
2026-06-08 0 16.94 16.93 16.94 16.60 17.36 53,695,054 912,141,597 16.987 16.94 16.93 16.94 16.60 17.36 53,695,054 16.987 -6.31%
2026-06-05 0 18.08 18.07 18.08 18.02 18.85 33,137,355 606,204,441 18.294 18.08 18.07 18.08 18.02 18.85 33,137,355 18.294 -2.11%
2026-06-04 0 18.47 18.46 18.47 18.44 19.40 37,297,424 697,468,231 18.700 18.47 18.46 18.47 18.44 19.40 37,297,424 18.700 -6.91%
2026-06-03 0 19.84 19.84 19.85 19.38 19.90 31,959,276 631,470,642 19.759 19.84 19.84 19.85 19.38 19.90 31,959,276 19.759 1.69%
2026-06-02 0 19.51 19.51 19.52 18.50 19.83 54,099,611 1,046,256,474 19.339 19.51 19.51 19.52 18.50 19.83 54,099,611 19.339 5.46%
2026-06-01 0 18.50 18.50 18.51 18.10 19.09 32,192,276 597,939,586 18.574 18.50 18.50 18.51 18.10 19.09 32,192,276 18.574 1.37%
2026-05-29 0 18.25 18.25 18.31 18.16 19.21 85,791,478 1,582,752,884 18.449 18.25 18.25 18.31 18.16 19.21 85,791,478 18.449 -0.98%
2026-05-28 0 18.43 18.43 18.44 17.87 19.12 51,037,099 935,260,174 18.325 18.43 18.43 18.44 17.87 19.12 51,037,099 18.325 -3.81%
2026-05-27 0 19.16 19.15 19.16 19.11 20.02 29,972,334 580,461,759 19.367 19.16 19.15 19.16 19.11 20.02 29,972,334 19.367 -3.09%
2026-05-26 0 19.77 19.76 19.77 18.47 19.86 74,392,475 1,449,103,048 19.479 19.77 19.76 19.77 18.47 19.86 74,392,475 19.479 7.21%
2026-05-22 0 18.44 18.43 18.44 17.46 18.65 59,022,601 1,075,306,774 18.219 18.44 18.43 18.44 17.46 18.65 59,022,601 18.219 6.28%
2026-05-21 0 17.35 17.33 17.35 17.22 18.24 31,938,896 564,074,473 17.661 17.35 17.33 17.35 17.22 18.24 31,938,896 17.661 -1.59%
2026-05-20 0 17.63 17.62 17.63 17.16 17.67 33,378,190 582,027,030 17.437 17.63 17.62 17.63 17.16 17.67 33,378,190 17.437 -0.51%
2026-05-19 0 17.72 17.71 17.72 17.21 18.11 45,056,342 793,406,480 17.609 17.72 17.71 17.72 17.21 18.11 45,056,342 17.609 -1.39%
2026-05-18 0 17.97 17.96 17.97 17.58 18.07 33,653,716 601,653,536 17.878 17.97 17.96 17.97 17.58 18.07 33,653,716 17.878 -2.09%
2026-05-15 0 18.68 18.67 18.68 18.50 19.91 59,265,895 1,124,484,889 18.974 18.35 18.34 18.35 18.18 19.56 60,319,977 18.642 -5.75%
2026-05-14 0 19.82 19.81 19.82 19.33 20.68 52,394,462 1,035,446,168 19.763 19.47 19.46 19.47 18.99 20.32 53,326,331 19.417 -3.41%
2026-05-13 0 20.52 20.52 20.54 20.28 20.96 47,644,310 979,444,796 20.557 20.16 20.16 20.18 19.93 20.59 48,491,695 20.198 1.89%
2026-05-12 0 20.14 20.12 20.14 19.98 20.70 52,292,346 1,060,937,076 20.289 19.79 19.77 19.79 19.63 20.34 53,222,399 19.934 1.97%
2026-05-11 0 19.75 19.75 19.78 19.55 20.30 31,579,984 626,815,905 19.849 19.40 19.40 19.43 19.21 19.95 32,141,654 19.502 -2.03%
2026-05-08 0 20.16 20.14 20.16 18.76 20.42 79,511,739 1,560,005,505 19.620 19.81 19.79 19.81 18.43 20.06 80,925,906 19.277 2.49%
2026-05-07 0 19.67 19.66 19.67 19.36 20.10 41,055,547 807,124,040 19.659 19.33 19.32 19.33 19.02 19.75 41,785,746 19.316 2.61%
2026-05-06 0 19.17 19.17 19.19 17.93 19.50 60,770,111 1,144,381,749 18.831 18.84 18.84 18.85 17.62 19.16 61,850,946 18.502 5.10%
2026-05-05 0 18.24 18.23 18.24 17.43 18.24 17,761,902 319,065,470 17.963 17.92 17.91 17.92 17.13 17.92 18,077,809 17.650 1.62%
2026-05-04 0 17.95 17.95 17.96 17.82 18.20 14,513,928 261,692,825 18.030 17.64 17.64 17.65 17.51 17.88 14,772,068 17.715 1.99%
2026-04-30 0 17.60 17.60 17.61 17.40 18.18 42,228,129 742,389,083 17.580 17.29 17.29 17.30 17.10 17.86 42,979,183 17.273 -3.67%
2026-04-29 0 18.27 18.23 18.27 17.30 18.35 36,932,410 664,667,650 17.997 17.95 17.91 17.95 17.00 18.03 37,589,277 17.682 3.45%
2026-04-28 0 17.66 17.65 17.66 17.46 18.24 42,082,242 741,563,237 17.622 17.35 17.34 17.35 17.15 17.92 42,830,702 17.314 -3.23%
2026-04-27 0 18.25 18.24 18.26 17.83 18.82 58,101,744 1,057,760,939 18.205 17.93 17.92 17.94 17.52 18.49 59,135,121 17.887 -3.03%
2026-04-24 0 18.82 18.81 18.82 18.29 18.94 33,770,022 628,965,974 18.625 18.49 18.48 18.49 17.97 18.61 34,370,643 18.300 0.32%
2026-04-23 0 18.76 18.76 18.77 18.54 19.62 43,453,231 821,157,972 18.898 18.43 18.43 18.44 18.22 19.28 44,226,075 18.567 -2.85%
2026-04-22 0 19.31 19.31 19.33 18.98 19.56 33,628,500 649,325,112 19.309 18.97 18.97 18.99 18.65 19.22 34,226,604 18.971 -0.16%
2026-04-21 0 19.34 19.33 19.34 19.19 19.49 21,900,838 423,386,652 19.332 19.00 18.99 19.00 18.85 19.15 22,290,358 18.994 -0.51%
2026-04-20 0 19.44 19.42 19.44 19.20 19.80 34,048,415 661,767,075 19.436 19.10 19.08 19.10 18.86 19.45 34,653,988 19.096 0.57%
2026-04-17 0 19.33 19.33 19.34 19.13 19.96 42,432,974 822,617,626 19.386 18.99 18.99 19.00 18.80 19.61 43,187,672 19.048 -1.43%
2026-04-16 0 19.61 19.56 19.61 19.13 19.66 37,898,320 737,830,617 19.469 19.27 19.22 19.27 18.80 19.32 38,572,366 19.128 1.50%
2026-04-15 0 19.32 19.32 19.34 19.29 19.97 72,896,497 1,423,939,039 19.534 18.98 18.98 19.00 18.95 19.62 74,193,008 19.192 1.90%
2026-04-14 0 18.96 18.96 18.97 18.83 19.32 62,356,761 1,187,160,986 19.038 18.63 18.63 18.64 18.50 18.98 63,465,816 18.706 3.32%
2026-04-13 0 18.35 18.34 18.35 18.02 18.63 46,194,413 842,579,334 18.240 18.03 18.02 18.03 17.71 18.30 47,016,010 17.921 -0.54%
2026-04-10 0 18.45 18.44 18.45 18.23 18.85 32,165,334 595,893,407 18.526 18.13 18.12 18.13 17.91 18.52 32,737,415 18.202 -0.11%
2026-04-09 0 18.47 18.46 18.47 18.19 18.76 38,232,169 706,963,654 18.491 18.15 18.14 18.15 17.87 18.43 38,912,153 18.168 -1.49%
2026-04-08 0 18.75 18.74 18.75 18.00 18.87 118,429,032 2,206,143,938 18.628 18.42 18.41 18.42 17.69 18.54 120,535,368 18.303 10.55%
2026-04-02 0 16.96 16.95 16.96 16.85 17.86 78,949,374 1,365,089,939 17.291 16.66 16.65 16.66 16.56 17.55 80,353,539 16.989 -2.81%
2026-04-01 0 17.45 17.43 17.45 16.94 17.62 86,346,523 1,490,402,670 17.261 17.15 17.13 17.15 16.64 17.31 87,882,251 16.959 8.39%
2026-03-31 0 16.10 16.09 16.10 15.83 16.73 48,701,378 789,096,728 16.203 15.82 15.81 15.82 15.55 16.44 49,567,563 15.920 -1.17%
2026-03-30 0 16.29 16.28 16.29 15.73 16.78 85,866,580 1,385,485,778 16.135 16.01 16.00 16.01 15.46 16.49 87,393,772 15.853 -2.92%
2026-03-27 0 16.78 16.77 16.78 16.25 16.99 35,693,393 597,049,977 16.727 16.49 16.48 16.49 15.97 16.69 36,328,223 16.435 0.60%
2026-03-26 0 16.68 16.68 16.69 16.54 17.28 62,550,918 1,048,392,132 16.761 16.39 16.39 16.40 16.25 16.98 63,663,426 16.468 -3.70%
2026-03-25 0 17.32 17.31 17.32 17.04 18.34 73,398,235 1,286,748,717 17.531 17.02 17.01 17.02 16.74 18.02 74,703,670 17.225 0.81%
2026-03-24 0 17.18 17.17 17.18 16.22 17.32 71,631,663 1,203,630,944 16.803 16.88 16.87 16.88 15.94 17.02 72,905,678 16.509 6.64%
2026-03-23 0 16.11 16.11 16.12 15.70 16.77 103,528,860 1,667,913,269 16.111 15.83 15.83 15.84 15.43 16.48 105,370,187 15.829 -6.28%
2026-03-20 0 17.19 17.18 17.19 17.01 17.76 60,097,198 1,040,016,259 17.306 16.89 16.88 16.89 16.71 17.45 61,166,065 17.003 -2.11%
2026-03-19 0 17.56 17.55 17.56 17.37 17.90 78,923,810 1,386,457,144 17.567 17.25 17.24 17.25 17.07 17.59 80,327,521 17.260 -5.59%
2026-03-18 0 18.60 18.59 18.60 18.35 19.04 29,402,528 549,012,234 18.672 18.27 18.27 18.27 18.03 18.71 29,925,471 18.346 0.38%
2026-03-17 0 18.53 18.51 18.53 18.43 19.19 42,843,872 803,867,260 18.763 18.21 18.19 18.21 18.11 18.85 43,605,878 18.435 0.71%
2026-03-16 0 18.40 18.39 18.40 17.72 18.86 99,031,356 1,799,822,317 18.174 18.08 18.07 18.08 17.41 18.53 100,792,692 17.857 -2.28%
2026-03-13 0 18.83 18.82 18.83 18.80 19.78 77,517,053 1,478,386,225 19.072 18.50 18.49 18.50 18.47 19.43 78,895,743 18.738 -4.90%
2026-03-12 0 19.80 19.79 19.80 19.10 20.58 93,736,821 1,842,425,580 19.655 19.45 19.44 19.45 18.77 20.22 95,403,990 19.312 -3.88%
2026-03-11 0 20.60 20.58 20.60 20.44 21.28 30,754,536 639,500,467 20.794 20.24 20.22 20.24 20.08 20.91 31,301,525 20.430 -1.06%
2026-03-10 0 20.82 20.80 20.82 20.56 21.18 35,657,025 742,975,258 20.837 20.46 20.44 20.46 20.20 20.81 36,291,208 20.473 2.56%
2026-03-09 0 20.30 20.28 20.30 19.45 20.54 103,602,937 2,104,183,563 20.310 19.95 19.93 19.95 19.11 20.18 105,445,582 19.955 -5.23%
2026-03-06 0 21.42 21.40 21.42 20.94 22.02 103,195,157 2,207,345,708 21.390 21.05 21.03 21.05 20.57 21.64 105,030,549 21.016 -3.51%
2026-03-05 0 22.20 22.20 22.22 21.80 23.74 50,702,740 1,138,571,543 22.456 21.81 21.81 21.83 21.42 23.33 51,604,521 22.063 -3.56%
2026-03-04 0 23.02 23.02 23.04 22.22 23.16 40,998,744 929,232,918 22.665 22.62 22.62 22.64 21.83 22.76 41,727,933 22.269 -0.26%
2026-03-03 0 23.08 23.06 23.08 22.82 25.10 62,522,282 1,470,191,176 23.515 22.68 22.66 22.68 22.42 24.66 63,634,281 23.104 -6.86%
2026-03-02 0 24.78 24.76 24.78 23.36 24.94 40,929,605 996,640,572 24.350 24.35 24.33 24.35 22.95 24.50 41,657,564 23.925 2.57%
2026-02-27 0 24.16 24.16 24.18 23.74 24.80 65,236,998 1,579,224,102 24.207 23.74 23.74 23.76 23.33 24.37 66,397,280 23.784 0.92%
2026-02-26 0 23.94 23.92 23.94 23.40 24.90 43,188,418 1,037,611,091 24.025 23.52 23.50 23.52 22.99 24.46 43,956,552 23.605 -2.44%
2026-02-25 0 24.54 24.52 24.54 23.64 24.80 39,741,865 971,144,354 24.436 24.11 24.09 24.11 23.23 24.37 40,448,700 24.009 3.37%
2026-02-24 0 23.74 23.74 23.76 23.18 23.84 29,335,454 691,235,142 23.563 23.33 23.33 23.34 22.77 23.42 29,857,204 23.151 -0.42%
2026-02-23 0 23.84 23.82 23.84 23.82 24.30 23,849,845 572,448,496 24.002 23.42 23.40 23.42 23.40 23.88 24,274,030 23.583 2.14%
2026-02-20 0 23.34 23.32 23.34 23.08 23.80 27,814,909 652,122,639 23.445 22.93 22.91 22.93 22.68 23.38 28,309,615 23.035 1.04%
2026-02-16 0 23.10 23.08 23.12 21.98 23.40 22,548,139 519,948,482 23.059 22.70 22.68 22.72 21.60 22.99 22,949,172 22.657 6.35%
2026-02-13 0 21.72 21.72 21.74 21.62 22.82 55,005,535 1,209,558,150 21.990 21.34 21.34 21.36 21.24 22.42 55,983,844 21.605 -6.94%
2026-02-12 0 23.34 23.30 23.34 23.16 23.88 38,478,319 903,888,438 23.491 22.93 22.89 22.93 22.76 23.46 39,162,681 23.080 1.04%
2026-02-11 0 23.10 23.04 23.10 22.26 23.58 37,789,524 876,759,680 23.201 22.70 22.64 22.70 21.87 23.17 38,461,635 22.796 2.85%
2026-02-10 0 22.46 22.46 22.48 22.20 22.94 27,573,853 621,319,413 22.533 22.07 22.07 22.09 21.81 22.54 28,064,272 22.139 2.09%
2026-02-09 0 22.00 22.00 22.02 21.54 22.30 32,295,100 709,506,012 21.969 21.62 21.62 21.64 21.16 21.91 32,869,489 21.586 3.38%
2026-02-06 0 21.28 21.26 21.28 20.50 21.64 54,203,964 1,144,990,486 21.124 20.91 20.89 20.91 20.14 21.26 55,168,016 20.755 -1.94%
2026-02-05 0 21.70 21.62 21.70 21.14 23.18 69,866,612 1,516,716,286 21.709 21.32 21.24 21.32 20.77 22.77 71,109,234 21.329 -6.47%
2026-02-04 0 23.20 23.20 23.22 22.86 23.74 56,486,832 1,311,683,693 23.221 22.79 22.79 22.81 22.46 23.33 57,491,486 22.815 2.47%
2026-02-03 0 22.64 22.62 22.64 21.60 22.92 64,482,530 1,439,883,611 22.330 22.24 22.22 22.24 21.22 22.52 65,629,393 21.940 6.39%
2026-02-02 0 21.28 21.26 21.30 20.40 22.08 90,776,503 1,923,795,998 21.193 20.91 20.89 20.93 20.04 21.69 92,391,021 20.822 -4.66%
2026-01-30 0 22.32 22.30 22.32 22.22 23.76 78,480,738 1,781,027,195 22.694 21.93 21.91 21.93 21.83 23.34 79,876,568 22.297 -8.07%
2026-01-29 0 24.28 24.28 24.30 23.28 25.24 87,874,860 2,134,032,435 24.285 23.86 23.86 23.88 22.87 24.80 89,437,771 23.861 0.58%
2026-01-28 0 24.14 24.12 24.16 22.70 24.32 63,572,241 1,511,720,103 23.780 23.72 23.70 23.74 22.30 23.90 64,702,914 23.364 5.51%
2026-01-27 0 22.88 22.84 22.88 22.36 23.58 54,281,140 1,245,583,209 22.947 22.48 22.44 22.48 21.97 23.17 55,246,565 22.546 0.62%
2026-01-26 0 22.74 22.72 22.74 22.18 23.30 74,183,123 1,686,640,819 22.736 22.34 22.32 22.34 21.79 22.89 75,502,517 22.339 6.26%
2026-01-23 0 21.40 21.38 21.40 21.14 21.80 49,265,498 1,057,794,406 21.471 21.03 21.01 21.03 20.77 21.42 50,141,716 21.096 -1.02%
2026-01-22 0 21.62 21.62 21.64 21.16 22.20 51,684,938 1,110,493,821 21.486 21.24 21.24 21.26 20.79 21.81 52,604,188 21.110 -2.17%
2026-01-21 0 22.10 22.10 22.12 21.06 22.10 52,210,846 1,134,892,294 21.737 21.71 21.71 21.73 20.69 21.71 53,139,449 21.357 2.50%
2026-01-20 0 21.56 21.56 21.58 20.56 21.92 91,718,558 1,945,943,132 21.216 21.18 21.18 21.20 20.20 21.54 93,349,831 20.846 -1.01%
2026-01-19 0 21.78 21.76 21.78 21.60 22.68 38,286,918 841,791,404 21.986 21.40 21.38 21.40 21.22 22.28 38,967,875 21.602 -3.20%
2026-01-16 0 22.50 22.46 22.50 22.32 23.46 65,254,554 1,488,595,040 22.812 22.11 22.07 22.11 21.93 23.05 66,415,148 22.413 0.45%
2026-01-15 0 22.40 22.40 22.44 21.50 23.08 71,351,855 1,592,149,710 22.314 22.01 22.01 22.05 21.12 22.68 72,620,893 21.924 0.63%
2026-01-14 0 22.26 22.26 22.28 22.06 22.86 47,348,781 1,060,981,280 22.408 21.87 21.87 21.89 21.67 22.46 48,190,909 22.016 0.54%
2026-01-13 0 22.14 22.12 22.14 21.92 22.88 37,455,994 833,423,989 22.251 21.75 21.73 21.75 21.54 22.48 38,122,173 21.862 -0.90%
2026-01-12 0 22.34 22.30 22.34 21.62 22.44 38,321,307 842,356,544 21.981 21.95 21.91 21.95 21.24 22.05 39,002,876 21.597 3.14%
2026-01-09 0 21.66 21.64 21.66 20.30 21.90 45,684,765 982,619,923 21.509 21.28 21.26 21.28 19.95 21.52 46,497,298 21.133 4.74%
2026-01-08 0 20.68 20.66 20.68 20.36 21.12 45,888,910 950,222,676 20.707 20.32 20.30 20.32 20.00 20.75 46,705,074 20.345 -2.45%
2026-01-07 0 21.20 21.20 21.22 20.72 22.00 67,204,177 1,434,425,796 21.344 20.83 20.83 20.85 20.36 21.62 68,399,446 20.971 2.12%
2026-01-06 0 20.76 20.74 20.76 20.50 21.48 44,490,387 934,222,119 20.998 20.40 20.38 20.40 20.14 21.10 45,281,677 20.631 2.98%
2026-01-05 0 20.16 20.16 20.20 19.90 20.62 46,568,512 944,180,438 20.275 19.81 19.81 19.85 19.55 20.26 47,396,763 19.921 0.00%
2026-01-02 0 20.16 20.14 20.16 19.22 20.18 14,840,053 295,330,873 19.901 19.81 19.79 19.81 18.88 19.83 15,103,993 19.553 4.78%
2025-12-31 0 19.24 19.24 19.28 19.08 19.96 33,788,307 657,261,720 19.452 18.90 18.90 18.94 18.75 19.61 34,389,254 19.112 0.05%
2025-12-30 0 19.23 19.23 19.24 17.92 19.33 33,573,721 635,785,965 18.937 18.89 18.89 18.90 17.61 18.99 34,170,851 18.606 4.11%
2025-12-29 0 18.47 18.47 18.48 18.36 20.28 51,268,863 976,123,396 19.039 18.15 18.15 18.16 18.04 19.93 52,180,713 18.707 -3.45%
2025-12-24 0 19.13 19.09 19.13 18.90 19.35 14,326,255 273,743,626 19.108 18.80 18.76 18.80 18.57 19.01 14,581,057 18.774 -0.10%
2025-12-23 0 19.15 19.14 19.15 18.74 19.47 24,902,650 475,912,317 19.111 18.82 18.81 18.82 18.41 19.13 25,345,560 18.777 0.26%
2025-12-22 0 19.10 19.09 19.10 18.88 19.39 32,204,858 616,318,183 19.137 18.77 18.76 18.77 18.55 19.05 32,777,642 18.803 1.76%
2025-12-19 0 18.77 18.77 18.80 18.05 18.95 39,795,469 740,478,445 18.607 18.44 18.44 18.47 17.73 18.62 40,503,257 18.282 1.24%
2025-12-18 0 18.54 18.53 18.54 18.24 18.79 26,273,570 486,157,322 18.504 18.22 18.21 18.22 17.92 18.46 26,740,862 18.180 0.65%
2025-12-17 0 18.42 18.41 18.42 17.90 18.73 31,259,269 575,547,164 18.412 18.10 18.09 18.10 17.59 18.40 31,815,235 18.090 2.11%
2025-12-16 0 18.04 18.02 18.04 17.83 18.76 48,254,112 874,215,670 18.117 17.72 17.71 17.72 17.52 18.43 49,112,342 17.800 -1.26%
2025-12-15 0 18.27 18.27 18.28 17.45 18.78 39,633,280 728,715,795 18.386 17.95 17.95 17.96 17.15 18.45 40,338,183 18.065 0.55%
2025-12-12 0 18.17 18.15 18.17 18.00 18.44 26,564,373 482,401,822 18.160 17.85 17.83 17.85 17.69 18.12 27,036,837 17.842 1.74%
2025-12-11 0 17.86 17.85 17.86 17.69 18.53 31,768,654 574,595,707 18.087 17.55 17.54 17.55 17.38 18.21 32,333,680 17.771 -1.43%
2025-12-10 0 18.12 18.11 18.12 17.69 18.19 33,287,933 598,724,625 17.986 17.80 17.79 17.80 17.38 17.87 33,879,980 17.672 1.12%
2025-12-09 0 17.92 17.90 17.92 17.65 19.03 82,182,282 1,476,736,287 17.969 17.61 17.59 17.61 17.34 18.70 83,643,947 17.655 -6.42%
2025-12-08 0 19.15 19.14 19.15 18.20 19.20 50,389,591 949,469,804 18.843 18.82 18.81 18.82 17.88 18.86 51,285,802 18.513 0.79%
2025-12-05 0 19.00 18.97 19.00 18.07 19.04 43,347,073 811,698,267 18.726 18.67 18.64 18.67 17.75 18.71 44,118,028 18.398 4.91%
2025-12-04 0 18.11 18.03 18.11 17.80 19.17 51,143,997 934,253,680 18.267 17.79 17.71 17.79 17.49 18.84 52,053,626 17.948 0.17%
2025-12-03 0 18.08 18.06 18.08 17.32 18.28 44,815,320 805,455,544 17.973 17.76 17.74 17.76 17.02 17.96 45,612,389 17.659 2.96%
2025-12-02 0 17.56 17.54 17.56 17.05 17.56 31,733,668 550,172,880 17.337 17.25 17.23 17.25 16.75 17.25 32,298,072 17.034 1.50%
2025-12-01 0 17.30 17.29 17.30 16.66 17.49 66,340,654 1,135,717,091 17.119 17.00 16.99 17.00 16.37 17.18 67,520,565 16.820 7.05%
2025-11-28 0 16.16 16.15 16.17 15.78 16.34 30,698,837 494,900,341 16.121 15.88 15.87 15.89 15.50 16.05 31,244,835 15.839 0.81%
2025-11-27 0 16.03 16.03 16.04 15.92 16.65 38,324,799 624,208,470 16.287 15.75 15.75 15.76 15.64 16.36 39,006,430 16.003 0.00%
2025-11-26 0 16.03 16.03 16.04 15.95 16.51 31,058,275 502,751,263 16.187 15.75 15.75 15.76 15.67 16.22 31,610,666 15.904 -0.62%
2025-11-25 0 16.13 16.11 16.13 15.99 16.68 35,411,222 574,103,991 16.212 15.85 15.83 15.85 15.71 16.39 36,041,033 15.929 1.51%
2025-11-24 0 15.89 15.85 15.89 15.20 15.89 58,099,411 908,376,167 15.635 15.61 15.57 15.61 14.93 15.61 59,132,746 15.362 3.59%
2025-11-21 0 15.34 15.33 15.34 15.02 15.56 39,589,843 606,231,927 15.313 15.07 15.06 15.07 14.76 15.29 40,293,974 15.045 -3.70%
2025-11-20 0 15.93 15.93 15.94 15.82 16.30 18,713,544 299,362,646 15.997 15.65 15.65 15.66 15.54 16.02 19,046,376 15.718 -0.44%
2025-11-19 0 16.00 15.99 16.00 15.71 16.16 39,214,063 624,685,706 15.930 15.72 15.71 15.72 15.44 15.88 39,911,510 15.652 1.27%
2025-11-18 0 15.80 15.78 15.80 15.66 16.24 33,570,064 532,666,107 15.867 15.52 15.50 15.52 15.39 15.96 34,167,129 15.590 -4.07%
2025-11-17 0 16.47 16.47 16.48 16.13 17.22 37,630,086 621,504,800 16.516 16.18 16.18 16.19 15.85 16.92 38,299,361 16.228 -4.36%
2025-11-14 0 17.22 17.21 17.22 16.78 17.45 30,800,537 528,807,939 17.169 16.92 16.91 16.92 16.49 17.15 31,348,344 16.869 -1.88%
2025-11-13 0 17.55 17.55 17.56 16.76 17.68 48,124,100 835,083,620 17.353 17.24 17.24 17.25 16.47 17.37 48,980,018 17.049 5.47%
2025-11-12 0 16.64 16.64 16.65 16.18 16.89 29,706,399 492,860,277 16.591 16.35 16.35 16.36 15.90 16.59 30,234,746 16.301 0.91%
2025-11-11 0 16.49 16.49 16.50 16.28 16.93 20,069,908 330,628,955 16.474 16.20 16.20 16.21 16.00 16.63 20,426,864 16.186 -0.66%
2025-11-10 0 16.60 16.59 16.60 16.36 16.99 29,295,566 487,099,014 16.627 16.31 16.30 16.31 16.07 16.69 29,816,606 16.337 0.00%
2025-11-07 0 16.60 16.58 16.61 16.28 16.93 31,534,009 525,744,761 16.672 16.31 16.29 16.32 16.00 16.63 32,094,862 16.381 -0.18%
2025-11-06 0 16.63 16.63 16.64 15.70 16.70 32,573,491 532,949,283 16.361 16.34 16.34 16.35 15.43 16.41 33,152,831 16.076 5.92%
2025-11-05 0 15.70 15.69 15.70 14.77 15.94 52,743,389 816,655,034 15.484 15.43 15.42 15.43 14.51 15.66 53,681,464 15.213 1.62%
2025-11-04 0 15.45 15.41 15.45 15.19 16.18 60,321,161 936,249,842 15.521 15.18 15.14 15.18 14.92 15.90 61,394,011 15.250 -5.04%
2025-11-03 0 16.27 16.26 16.27 15.80 16.85 47,305,807 762,446,308 16.117 15.99 15.98 15.99 15.52 16.56 48,147,171 15.836 -3.27%
2025-10-31 0 16.82 16.82 16.84 16.81 17.57 61,798,668 1,058,573,167 17.129 16.53 16.53 16.55 16.52 17.26 62,897,797 16.830 -3.50%
2025-10-30 0 17.43 17.41 17.43 16.93 17.55 68,578,120 1,183,222,580 17.254 17.13 17.11 17.13 16.63 17.24 69,797,826 16.952 4.68%
2025-10-28 0 16.65 16.64 16.65 16.50 17.07 68,047,570 1,138,923,279 16.737 16.36 16.35 16.36 16.21 16.77 69,257,840 16.445 -2.29%
2025-10-27 0 17.04 17.04 17.05 16.59 17.54 111,693,621 1,899,724,348 17.008 16.74 16.74 16.75 16.30 17.23 113,680,164 16.711 5.19%
2025-10-24 0 16.20 16.20 16.21 15.70 16.34 66,265,997 1,067,162,199 16.104 15.92 15.92 15.93 15.43 16.05 67,444,580 15.823 6.16%
2025-10-23 0 15.26 15.26 15.27 14.52 15.42 40,384,813 606,849,849 15.027 14.99 14.99 15.00 14.27 15.15 41,103,083 14.764 2.90%
2025-10-22 0 14.83 14.82 14.83 13.93 14.92 44,537,730 647,547,124 14.539 14.57 14.56 14.57 13.69 14.66 45,329,862 14.285 0.75%
2025-10-21 0 14.72 14.71 14.72 14.72 15.40 51,296,984 770,622,738 15.023 14.46 14.45 14.46 14.46 15.13 52,209,334 14.760 0.00%
2025-10-20 0 14.72 14.71 14.72 14.44 14.95 70,190,953 1,029,867,655 14.672 14.46 14.45 14.46 14.19 14.69 71,439,344 14.416 0.89%
2025-10-17 0 14.59 14.59 14.60 14.48 15.75 71,090,124 1,049,441,234 14.762 14.34 14.34 14.34 14.23 15.47 72,354,507 14.504 -5.57%
2025-10-16 0 15.45 15.45 15.47 15.20 16.05 45,380,506 707,737,843 15.596 15.18 15.18 15.20 14.93 15.77 46,187,627 15.323 -2.03%
2025-10-15 0 15.77 15.76 15.77 15.16 15.89 54,478,091 844,554,456 15.503 15.49 15.48 15.49 14.90 15.61 55,447,019 15.232 3.41%
2025-10-14 0 15.25 15.25 15.26 15.10 17.48 122,497,268 1,946,519,128 15.890 14.98 14.98 14.99 14.84 17.17 124,675,960 15.613 -8.35%
2025-10-13 0 16.64 16.63 16.64 15.46 16.77 134,824,826 2,161,363,690 16.031 16.35 16.34 16.35 15.19 16.48 137,222,772 15.751 1.34%
2025-10-10 0 16.42 16.41 16.42 16.34 17.78 82,988,957 1,400,717,152 16.878 16.13 16.12 16.13 16.05 17.47 84,464,969 16.583 -6.55%
2025-10-09 0 17.57 17.55 17.58 16.20 17.83 92,666,704 1,592,301,349 17.183 17.26 17.24 17.27 15.92 17.52 94,314,841 16.883 7.86%
2025-10-08 0 16.29 16.28 16.29 15.61 16.46 29,368,993 475,343,802 16.185 16.01 16.00 16.01 15.34 16.17 29,891,339 15.902 1.88%
2025-10-06 0 15.99 15.99 16.00 15.86 16.48 20,148,542 323,979,698 16.080 15.71 15.71 15.72 15.58 16.19 20,506,897 15.799 1.33%
2025-10-03 0 15.78 15.77 15.78 15.35 15.90 19,791,909 309,450,870 15.635 15.50 15.49 15.50 15.08 15.62 20,143,921 15.362 -0.06%
2025-10-02 0 15.79 15.77 15.79 15.33 16.00 25,123,650 395,906,840 15.758 15.51 15.49 15.51 15.06 15.72 25,570,490 15.483 0.64%
2025-09-30 0 15.69 15.68 15.69 14.73 15.79 99,316,731 1,521,152,647 15.316 15.42 15.41 15.42 14.47 15.51 101,083,143 15.049 7.03%
2025-09-29 0 14.66 14.65 14.66 14.00 14.85 61,100,503 887,711,310 14.529 14.40 14.39 14.40 13.76 14.59 62,187,215 14.275 4.94%
2025-09-26 0 13.97 13.96 13.97 13.84 14.54 49,573,637 699,804,319 14.116 13.73 13.72 13.73 13.60 14.29 50,455,336 13.870 -0.21%
2025-09-25 0 14.00 14.00 14.01 13.51 14.47 142,458,735 1,995,004,544 14.004 13.76 13.76 13.77 13.27 14.22 144,992,455 13.759 11.73%
2025-09-24 0 12.53 12.52 12.53 12.38 12.77 24,291,158 304,793,852 12.548 12.31 12.30 12.31 12.16 12.55 24,723,192 12.328 -1.80%
2025-09-23 0 12.76 12.76 12.78 12.42 13.22 34,478,000 438,894,776 12.730 12.54 12.54 12.56 12.20 12.99 35,091,213 12.507 -0.55%
2025-09-22 0 12.83 12.83 12.84 12.58 13.18 49,111,111 629,309,167 12.814 12.61 12.61 12.62 12.36 12.95 49,984,584 12.590 2.72%
2025-09-19 0 12.49 12.49 12.54 12.35 12.70 38,111,068 477,898,931 12.540 12.27 12.27 12.32 12.13 12.48 38,788,898 12.321 0.73%
2025-09-18 0 12.40 12.39 12.40 12.10 12.65 52,618,435 650,178,212 12.356 12.18 12.17 12.18 11.89 12.43 53,554,288 12.141 -1.90%
2025-09-17 0 12.64 12.63 12.64 12.30 12.71 40,273,426 503,769,377 12.509 12.42 12.41 12.42 12.09 12.49 40,989,715 12.290 -0.39%
2025-09-16 0 12.69 12.68 12.69 12.25 13.31 51,665,095 646,707,192 12.517 12.47 12.46 12.47 12.04 13.08 52,583,992 12.299 -1.70%
2025-09-15 0 12.91 12.90 12.91 12.81 13.35 29,171,770 380,199,527 13.033 12.68 12.67 12.68 12.59 13.12 29,690,609 12.805 -1.97%
2025-09-12 0 13.17 13.13 13.17 12.72 13.47 49,027,004 647,325,150 13.203 12.94 12.90 12.94 12.50 13.23 49,898,981 12.973 3.78%
2025-09-11 0 12.69 12.68 12.69 12.02 12.75 31,983,322 400,857,896 12.533 12.47 12.46 12.47 11.81 12.53 32,552,166 12.314 4.79%
2025-09-10 0 12.11 12.10 12.12 11.90 12.30 20,563,242 248,595,731 12.089 11.90 11.89 11.91 11.69 12.09 20,928,972 11.878 -1.54%
2025-09-09 0 12.30 12.29 12.30 12.02 12.49 34,855,561 426,126,917 12.226 12.09 12.08 12.09 11.81 12.27 35,475,489 12.012 2.24%
2025-09-08 0 12.03 12.02 12.03 11.97 12.86 56,078,475 685,689,847 12.227 11.82 11.81 11.82 11.76 12.64 57,075,867 12.014 -4.90%
2025-09-05 0 12.65 12.65 12.66 11.87 12.68 50,463,221 626,113,632 12.407 12.43 12.43 12.44 11.66 12.46 51,360,742 12.191 5.77%
2025-09-04 0 11.96 11.96 11.97 11.80 13.06 85,947,490 1,038,782,255 12.086 11.75 11.75 11.76 11.59 12.83 87,476,121 11.875 -5.75%
2025-09-03 0 12.69 12.69 12.70 12.43 13.27 40,678,667 518,168,629 12.738 12.47 12.47 12.48 12.21 13.04 41,402,163 12.515 0.40%
2025-09-02 0 12.64 12.63 12.64 12.48 13.06 58,699,629 745,961,754 12.708 12.42 12.41 12.42 12.26 12.83 59,743,640 12.486 -0.39%
2025-09-01 0 12.69 12.68 12.69 12.04 12.75 69,183,713 864,573,386 12.497 12.47 12.46 12.47 11.83 12.53 70,414,190 12.278 6.73%
2025-08-29 0 11.89 11.89 11.92 11.58 12.23 67,516,613 807,562,488 11.961 11.68 11.68 11.71 11.38 12.02 68,717,439 11.752 2.68%
2025-08-28 0 11.58 11.58 11.60 11.38 11.81 35,548,082 411,938,529 11.588 11.38 11.38 11.40 11.18 11.60 36,180,327 11.386 -1.11%
2025-08-27 0 11.71 11.71 11.72 11.60 12.05 66,603,246 783,122,234 11.758 11.51 11.51 11.52 11.40 11.84 67,787,827 11.553 -0.85%
2025-08-26 0 11.81 11.81 11.85 11.68 12.13 62,031,984 737,112,123 11.883 11.60 11.60 11.64 11.48 11.92 63,135,263 11.675 -0.92%
2025-08-25 0 11.92 11.91 11.92 11.17 12.09 100,457,810 1,181,927,250 11.765 11.71 11.70 11.71 10.97 11.88 102,244,517 11.560 10.47%
2025-08-22 0 10.79 10.79 10.80 10.59 11.11 45,537,924 492,408,123 10.813 10.60 10.60 10.61 10.40 10.92 46,347,845 10.624 1.22%
2025-08-21 0 10.66 10.65 10.66 10.60 10.90 26,980,418 290,136,855 10.754 10.47 10.46 10.47 10.41 10.71 27,460,282 10.566 0.09%
2025-08-20 0 10.65 10.64 10.65 10.47 10.83 32,172,400 341,825,870 10.625 10.46 10.45 10.46 10.29 10.64 32,744,607 10.439 -0.47%
2025-08-19 0 10.70 10.70 10.72 10.58 10.92 43,497,888 467,489,570 10.747 10.51 10.51 10.53 10.40 10.73 44,271,526 10.560 0.38%
2025-08-18 0 10.66 10.65 10.66 10.60 11.00 59,897,831 646,992,125 10.802 10.47 10.46 10.47 10.41 10.81 60,963,152 10.613 -2.65%
2025-08-15 0 10.95 10.95 10.96 10.48 10.99 54,041,000 583,111,242 10.790 10.76 10.76 10.77 10.30 10.80 55,002,154 10.602 4.29%
2025-08-14 0 10.50 10.49 10.50 10.45 10.83 44,527,279 471,467,901 10.588 10.32 10.31 10.32 10.27 10.64 45,319,225 10.403 -1.04%
2025-08-13 0 10.61 10.61 10.62 10.23 10.62 63,089,322 660,330,738 10.467 10.42 10.42 10.43 10.05 10.43 64,211,406 10.284 5.36%
2025-08-12 0 10.07 10.07 10.08 9.910 10.17 31,247,985 314,636,208 10.069 9.894 9.894 9.904 9.737 9.992 31,803,750 9.8931 0.60%
2025-08-11 0 10.01 10.00 10.01 9.780 10.08 32,142,722 319,082,159 9.9270 9.835 9.825 9.835 9.609 9.904 32,714,401 9.7536 0.30%
2025-08-08 0 9.980 9.970 9.980 9.570 10.03 63,199,123 625,853,294 9.9029 9.806 9.796 9.806 9.403 9.855 64,323,160 9.7298 4.39%
2025-08-07 0 9.560 9.540 9.560 9.330 9.580 26,802,000 254,218,227 9.4850 9.393 9.373 9.393 9.167 9.413 27,278,691 9.3193 0.84%
2025-08-06 0 9.480 9.470 9.480 9.350 9.590 28,572,577 270,342,231 9.4616 9.314 9.305 9.314 9.187 9.422 29,080,759 9.2963 0.64%
2025-08-05 0 9.420 9.420 9.430 8.910 9.460 40,309,084 375,498,318 9.3155 9.255 9.255 9.265 8.754 9.295 41,026,007 9.1527 2.73%
2025-08-04 0 9.170 9.150 9.170 8.850 9.220 28,982,015 262,315,230 9.0510 9.010 8.990 9.010 8.695 9.059 29,497,479 8.8928 3.03%
2025-08-01 0 8.900 8.890 8.900 8.850 9.110 32,729,037 293,448,828 8.9660 8.744 8.735 8.744 8.695 8.951 33,311,144 8.8093 -0.45%
2025-07-31 0 8.940 8.940 8.950 8.890 9.380 79,126,512 719,420,429 9.0920 8.784 8.784 8.794 8.735 9.216 80,533,828 8.9331 -5.70%
2025-07-30 0 9.480 9.450 9.480 9.390 9.770 59,317,788 567,196,266 9.5620 9.314 9.285 9.314 9.226 9.599 60,372,793 9.3949 1.50%
2025-07-29 0 9.340 9.330 9.340 9.050 9.370 27,818,844 256,627,276 9.2249 9.177 9.167 9.177 8.892 9.206 28,313,620 9.0637 1.85%
2025-07-28 0 9.170 9.150 9.170 9.030 9.310 31,372,214 287,144,018 9.1528 9.010 8.990 9.010 8.872 9.147 31,930,189 8.9929 -1.50%
2025-07-25 0 9.310 9.310 9.320 9.240 9.540 38,490,997 360,491,689 9.3656 9.147 9.147 9.157 9.079 9.373 39,175,584 9.2019 -0.85%
2025-07-24 0 9.390 9.390 9.400 9.120 9.510 54,434,984 509,953,174 9.3681 9.226 9.226 9.236 8.961 9.344 55,403,145 9.2044 2.29%
2025-07-23 0 9.180 9.140 9.180 9.060 9.410 39,503,903 362,614,155 9.1792 9.020 8.980 9.020 8.902 9.246 40,206,505 9.0188 0.00%
2025-07-22 0 9.180 9.170 9.180 8.660 9.290 100,608,999 908,890,714 9.0339 9.020 9.010 9.020 8.509 9.128 102,398,394 8.8760 7.12%
2025-07-21 0 8.570 8.560 8.570 8.150 8.620 56,494,970 478,692,585 8.4732 8.420 8.410 8.420 8.008 8.469 57,499,769 8.3251 5.41%
2025-07-18 0 8.130 8.130 8.140 7.900 8.180 34,178,470 276,373,760 8.0862 7.988 7.988 7.998 7.762 8.037 34,786,356 7.9449 3.96%
2025-07-17 0 7.820 7.810 7.820 7.790 7.990 35,486,964 278,636,571 7.8518 7.683 7.674 7.683 7.654 7.850 36,118,122 7.7146 -2.01%
2025-07-16 0 7.980 7.960 7.980 7.940 8.110 20,186,659 161,572,084 8.0039 7.841 7.821 7.841 7.801 7.968 20,545,692 7.8640 -0.50%
2025-07-15 0 8.020 8.010 8.020 7.870 8.130 38,041,919 304,065,898 7.9929 7.880 7.870 7.880 7.732 7.988 38,718,519 7.8532 0.50%
2025-07-14 0 7.980 7.970 7.980 7.870 8.060 28,273,650 225,187,123 7.9646 7.841 7.831 7.841 7.732 7.919 28,776,515 7.8254 0.88%
2025-07-11 0 7.910 7.910 7.920 7.750 8.150 45,731,949 364,005,781 7.9596 7.772 7.772 7.782 7.615 8.008 46,545,321 7.8205 1.02%
2025-07-10 0 7.830 7.820 7.830 7.790 8.030 73,763,220 580,617,291 7.8714 7.693 7.683 7.693 7.654 7.890 75,075,146 7.7338 -2.61%
2025-07-09 0 8.040 8.030 8.040 7.850 8.540 132,824,466 1,067,899,912 8.0399 7.900 7.890 7.900 7.713 8.391 135,186,834 7.8994 -4.74%
2025-07-08 0 8.440 8.430 8.440 8.210 8.450 31,968,667 267,403,981 8.3646 8.293 8.283 8.293 8.067 8.302 32,537,250 8.2184 2.68%
2025-07-07 0 8.220 8.210 8.220 8.150 8.330 30,722,495 252,404,457 8.2156 8.076 8.067 8.076 8.008 8.184 31,268,914 8.0721 -1.56%
2025-07-04 0 8.350 8.340 8.350 8.150 8.480 62,845,291 525,245,692 8.3578 8.204 8.194 8.204 8.008 8.332 63,963,035 8.2117 -0.95%
2025-07-03 0 8.430 8.420 8.430 8.210 8.490 55,762,583 465,409,311 8.3463 8.283 8.273 8.283 8.067 8.342 56,754,356 8.2004 1.20%
2025-07-02 0 8.330 8.320 8.330 7.960 8.380 88,846,236 733,397,600 8.2547 8.184 8.175 8.184 7.821 8.234 90,426,423 8.1104 4.39%
2025-06-30 0 7.980 7.970 7.980 7.800 8.050 44,075,474 350,831,036 7.9598 7.841 7.831 7.841 7.664 7.909 44,859,385 7.8207 0.00%
2025-06-27 0 7.980 7.980 7.990 7.670 8.100 99,999,986 794,828,670 7.9483 7.841 7.841 7.850 7.536 7.958 101,778,550 7.8094 6.26%
2025-06-26 0 7.510 7.510 7.520 7.140 7.580 84,393,687 627,920,595 7.4404 7.379 7.379 7.389 7.015 7.448 85,894,683 7.3104 5.77%
2025-06-25 0 7.100 7.070 7.100 6.980 7.130 16,095,354 113,660,680 7.0617 6.976 6.946 6.976 6.858 7.005 16,381,620 6.9383 0.85%
2025-06-24 0 7.040 7.030 7.040 6.930 7.180 32,075,602 226,351,630 7.0568 6.917 6.907 6.917 6.809 7.055 32,646,087 6.9335 2.62%
2025-06-23 0 6.860 6.850 6.860 6.780 6.930 22,100,347 151,232,404 6.8430 6.740 6.730 6.740 6.662 6.809 22,493,416 6.7234 -0.44%
2025-06-20 0 6.890 6.880 6.890 6.810 6.990 28,288,653 194,725,618 6.8835 6.770 6.760 6.770 6.691 6.868 28,791,785 6.7632 -0.29%
2025-06-19 0 6.910 6.910 6.920 6.750 7.060 40,462,000 278,990,310 6.8951 6.789 6.789 6.799 6.632 6.937 41,181,643 6.7746 -1.17%
2025-06-18 0 7.270 7.270 7.280 7.120 7.320 28,259,850 203,864,093 7.2139 6.870 6.870 6.879 6.728 6.917 29,905,758 6.8169 -0.41%
2025-06-17 0 7.300 7.280 7.300 7.230 7.360 27,017,578 196,863,449 7.2865 6.898 6.879 6.898 6.832 6.955 28,591,134 6.8855 -0.27%
2025-06-16 0 7.320 7.320 7.330 7.190 7.490 51,438,269 376,772,929 7.3248 6.917 6.917 6.927 6.794 7.078 54,434,133 6.9216 1.67%
2025-06-13 0 7.200 7.190 7.200 7.070 7.290 32,053,093 230,417,451 7.1886 6.804 6.794 6.804 6.681 6.889 33,919,927 6.7930 0.70%
2025-06-12 0 7.150 7.150 7.160 7.010 7.250 47,240,239 337,056,002 7.1349 6.756 6.756 6.766 6.624 6.851 49,991,601 6.7423 0.42%
2025-06-11 0 7.120 7.110 7.120 6.840 7.130 69,188,875 487,785,424 7.0501 6.728 6.719 6.728 6.464 6.738 73,218,568 6.6620 4.09%
2025-06-10 0 6.840 6.830 6.840 6.720 6.860 27,955,465 190,009,919 6.7969 6.464 6.454 6.464 6.350 6.482 29,583,645 6.4228 1.18%
2025-06-09 0 6.760 6.750 6.760 6.600 6.880 40,655,202 271,339,692 6.6742 6.388 6.379 6.388 6.237 6.501 43,023,039 6.3068 -1.02%
2025-06-06 0 6.830 6.830 6.840 6.680 6.930 56,737,281 387,937,467 6.8374 6.454 6.454 6.464 6.312 6.549 60,041,769 6.4611 3.48%
2025-06-05 0 6.600 6.600 6.610 6.520 6.720 25,826,156 169,969,621 6.5813 6.237 6.237 6.246 6.161 6.350 27,330,321 6.2191 -0.90%
2025-06-04 0 6.660 6.660 6.670 6.430 6.750 58,171,182 386,943,143 6.6518 6.293 6.293 6.303 6.076 6.379 61,559,184 6.2857 3.74%
2025-06-03 0 6.420 6.410 6.420 6.300 6.470 33,809,843 216,883,208 6.4148 6.067 6.057 6.067 5.953 6.114 35,778,993 6.0617 0.94%
2025-06-02 0 6.360 6.350 6.360 6.110 6.360 12,911,859 80,780,660 6.2563 6.010 6.001 6.010 5.774 6.010 13,663,871 5.9120 1.27%
2025-05-30 0 6.280 6.270 6.280 6.210 6.400 49,230,091 308,878,669 6.2742 5.934 5.925 5.934 5.868 6.048 52,097,346 5.9289 -2.48%
2025-05-29 0 6.440 6.420 6.440 6.250 6.440 18,695,799 119,250,807 6.3785 6.086 6.067 6.086 5.906 6.086 19,784,678 6.0274 1.42%
2025-05-28 0 6.350 6.340 6.350 6.300 6.420 19,436,168 123,344,890 6.3462 6.001 5.991 6.001 5.953 6.067 20,568,168 5.9969 -0.16%
2025-05-27 0 6.360 6.350 6.360 6.270 6.650 37,502,542 241,250,086 6.4329 6.010 6.001 6.010 5.925 6.284 39,686,762 6.0789 -1.70%
2025-05-26 0 6.470 6.440 6.470 6.360 6.580 35,072,880 226,954,676 6.4709 6.114 6.086 6.114 6.010 6.218 37,115,592 6.1148 3.03%
2025-05-23 0 6.280 6.270 6.280 6.220 6.540 95,945,864 605,815,163 6.3141 5.934 5.925 5.934 5.878 6.180 101,533,936 5.9666 -3.98%
2025-05-22 0 6.540 6.530 6.540 6.460 6.640 39,285,000 257,484,575 6.5543 6.180 6.171 6.180 6.104 6.275 41,573,034 6.1935 -1.06%
2025-05-21 0 6.610 6.600 6.610 6.370 6.650 43,656,295 286,751,822 6.5684 6.246 6.237 6.246 6.019 6.284 46,198,922 6.2069 4.59%
2025-05-20 0 6.320 6.320 6.330 6.280 6.420 26,636,208 169,234,182 6.3535 5.972 5.972 5.982 5.934 6.067 28,187,552 6.0039 -0.32%
2025-05-19 0 6.340 6.330 6.340 6.210 6.370 23,401,832 147,409,191 6.2990 5.991 5.982 5.991 5.868 6.019 24,764,800 5.9524 -0.16%
2025-05-16 0 6.350 6.340 6.350 6.300 6.410 15,871,535 100,805,782 6.3514 6.001 5.991 6.001 5.953 6.057 16,795,924 6.0018 -0.31%
2025-05-15 0 6.370 6.360 6.370 6.340 6.530 25,173,062 160,937,482 6.3932 6.019 6.010 6.019 5.991 6.171 26,639,190 6.0414 -3.04%
2025-05-14 0 6.570 6.560 6.570 6.420 6.570 29,112,449 189,639,298 6.5140 6.208 6.199 6.208 6.067 6.208 30,808,014 6.1555 2.34%
2025-05-13 0 6.420 6.410 6.420 6.360 6.560 39,554,144 254,905,782 6.4445 6.067 6.057 6.067 6.010 6.199 41,857,853 6.0898 -0.77%
2025-05-12 0 6.470 6.460 6.470 6.080 6.510 53,506,115 338,277,937 6.3222 6.114 6.104 6.114 5.745 6.152 56,622,414 5.9743 6.07%
2025-05-09 0 6.100 6.090 6.100 6.020 6.170 19,808,015 120,148,026 6.0656 5.764 5.755 5.764 5.689 5.830 20,961,672 5.7318 -0.81%
2025-05-08 0 6.150 6.150 6.160 6.110 6.200 21,975,172 135,160,218 6.1506 5.812 5.812 5.821 5.774 5.859 23,255,048 5.8121 -1.44%
2025-05-07 0 6.240 6.240 6.250 6.180 6.330 51,708,403 323,673,155 6.2596 5.897 5.897 5.906 5.840 5.982 54,720,000 5.9151 1.79%
2025-05-06 0 6.130 6.120 6.130 5.870 6.160 62,599,000 377,983,355 6.0382 5.793 5.783 5.793 5.547 5.821 66,244,886 5.7058 -0.16%
2025-05-02 0 6.140 6.130 6.140 5.960 6.180 17,792,423 108,791,610 6.1145 5.802 5.793 5.802 5.632 5.840 18,828,688 5.7780 0.66%
2025-04-30 0 6.100 6.070 6.100 6.020 6.190 34,012,491 207,247,034 6.0933 5.764 5.736 5.764 5.689 5.849 35,993,444 5.7579 -0.81%
2025-04-29 0 6.150 6.140 6.150 6.090 6.230 36,090,699 222,899,443 6.1761 5.812 5.802 5.812 5.755 5.887 38,192,691 5.8362 0.82%
2025-04-28 0 6.100 6.090 6.100 6.010 6.200 68,698,139 420,297,725 6.1180 5.764 5.755 5.764 5.679 5.859 72,699,251 5.7813 2.87%
2025-04-25 0 5.930 5.930 5.940 5.910 6.090 28,577,087 171,131,101 5.9884 5.604 5.604 5.613 5.585 5.755 30,241,472 5.6588 0.34%
2025-04-24 0 5.910 5.910 5.920 5.870 6.020 27,179,037 161,234,015 5.9323 5.585 5.585 5.594 5.547 5.689 28,761,996 5.6058 0.51%
2025-04-23 0 5.880 5.870 5.880 5.820 6.180 65,763,808 388,137,475 5.9020 5.556 5.547 5.556 5.500 5.840 69,594,019 5.5772 -2.97%
2025-04-22 0 6.060 6.060 6.070 5.740 6.260 151,724,918 909,786,397 5.9963 5.726 5.726 5.736 5.424 5.915 160,561,669 5.6663 9.58%
2025-04-17 0 5.530 5.520 5.530 5.400 5.550 33,649,489 184,553,536 5.4846 5.226 5.216 5.226 5.103 5.245 35,609,300 5.1827 1.65%
2025-04-16 0 5.440 5.420 5.440 5.340 5.590 54,561,058 295,966,669 5.4245 5.141 5.122 5.141 5.046 5.282 57,738,799 5.1260 -3.72%
2025-04-15 0 5.650 5.640 5.650 5.570 5.780 37,948,744 213,224,920 5.6188 5.339 5.330 5.339 5.263 5.462 40,158,952 5.3095 -1.57%
2025-04-14 0 5.740 5.730 5.740 5.570 5.880 72,111,352 414,764,624 5.7517 5.424 5.415 5.424 5.263 5.556 76,311,256 5.4352 5.32%
2025-04-11 0 5.450 5.440 5.450 5.210 5.510 68,122,027 365,342,311 5.3631 5.150 5.141 5.150 4.923 5.207 72,089,585 5.0679 3.22%
2025-04-10 0 5.280 5.280 5.290 5.190 5.430 93,550,191 496,538,432 5.3077 4.989 4.989 4.999 4.904 5.131 98,998,734 5.0156 7.10%
2025-04-09 0 4.930 4.920 4.930 4.580 4.940 74,054,652 353,341,547 4.7714 4.659 4.649 4.659 4.328 4.668 78,367,737 4.5088 0.61%
2025-04-08 0 4.900 4.890 4.900 4.830 5.050 87,600,356 432,191,564 4.9337 4.630 4.621 4.630 4.564 4.772 92,702,369 4.6621 1.87%
2025-04-07 0 4.810 4.800 4.810 4.750 5.250 215,458,018 1,092,005,721 5.0683 4.545 4.536 4.545 4.489 4.961 228,006,707 4.7894 -21.92%
2025-04-03 0 6.160 6.150 6.160 6.020 6.220 54,997,956 336,343,415 6.1156 5.821 5.812 5.821 5.689 5.878 58,201,143 5.7790 -2.69%
2025-04-02 0 6.330 6.320 6.330 6.280 6.440 53,410,628 339,476,061 6.3560 5.982 5.972 5.982 5.934 6.086 56,521,366 6.0062 -2.16%
2025-04-01 0 6.470 6.460 6.470 6.340 6.490 44,196,292 283,671,753 6.4185 6.114 6.104 6.114 5.991 6.133 46,770,369 6.0652 1.09%
2025-03-31 0 6.400 6.400 6.410 6.220 6.500 78,488,721 498,716,009 6.3540 6.048 6.048 6.057 5.878 6.142 83,060,055 6.0043 -1.54%
2025-03-28 0 6.500 6.500 6.510 6.430 6.650 54,800,829 356,611,825 6.5074 6.142 6.142 6.152 6.076 6.284 57,992,535 6.1493 -2.11%
2025-03-27 0 6.640 6.630 6.640 6.520 6.750 64,047,450 424,623,494 6.6298 6.275 6.265 6.275 6.161 6.379 67,777,697 6.2649 -2.50%
2025-03-26 0 6.810 6.800 6.810 6.640 7.110 117,313,525 805,965,499 6.8702 6.435 6.426 6.435 6.275 6.719 124,146,090 6.4921 -0.44%
2025-03-25 0 6.840 6.830 6.840 6.710 7.000 95,243,487 651,510,710 6.8405 6.464 6.454 6.464 6.341 6.615 100,790,651 6.4640 1.79%
2025-03-24 0 6.720 6.710 6.720 6.240 6.830 193,924,555 1,284,428,600 6.6233 6.350 6.341 6.350 5.897 6.454 205,219,094 6.2588 9.27%
2025-03-21 0 6.150 6.150 6.160 6.130 6.660 84,933,687 532,213,104 6.2662 5.812 5.812 5.821 5.793 6.293 89,880,388 5.9213 -5.82%
2025-03-20 0 6.530 6.520 6.530 6.480 6.790 77,818,281 515,127,324 6.6196 6.171 6.161 6.171 6.123 6.416 82,350,567 6.2553 0.31%
2025-03-19 0 6.510 6.490 6.510 6.430 6.580 36,620,253 238,232,561 6.5055 6.152 6.133 6.152 6.076 6.218 38,753,087 6.1474 0.15%
2025-03-18 0 6.500 6.500 6.510 6.200 6.720 90,716,619 591,330,148 6.5184 6.142 6.142 6.152 5.859 6.350 96,000,129 6.1597 3.50%
2025-03-17 0 6.280 6.270 6.280 6.220 6.500 68,683,000 434,366,299 6.3242 5.934 5.925 5.934 5.878 6.142 72,683,230 5.9762 -1.10%
2025-03-14 0 6.350 6.340 6.350 6.270 6.670 91,955,708 591,236,166 6.4296 6.001 5.991 6.001 5.925 6.303 97,311,385 6.0757 0.32%
2025-03-13 0 6.330 6.320 6.330 6.240 6.540 73,648,592 468,611,329 6.3628 5.982 5.972 5.982 5.897 6.180 77,938,028 6.0126 0.64%
2025-03-12 0 6.290 6.290 6.300 6.220 6.500 81,467,393 517,384,564 6.3508 5.944 5.944 5.953 5.878 6.142 86,212,211 6.0013 1.29%
2025-03-11 0 6.210 6.200 6.210 6.040 6.290 104,333,691 641,976,559 6.1531 5.868 5.859 5.868 5.708 5.944 110,410,286 5.8145 -2.97%
2025-03-10 0 6.400 6.400 6.410 6.000 6.550 236,837,171 1,496,306,240 6.3179 6.048 6.048 6.057 5.670 6.190 250,631,023 5.9702 8.29%
2025-03-07 0 5.910 5.910 5.930 5.720 6.020 76,280,645 451,845,090 5.9235 5.585 5.585 5.604 5.405 5.689 80,723,377 5.5975 2.43%
2025-03-06 0 5.770 5.770 5.780 5.640 5.800 68,064,454 390,238,865 5.7334 5.452 5.452 5.462 5.330 5.481 72,028,659 5.4178 4.72%
2025-03-05 0 5.510 5.500 5.510 5.320 5.530 39,687,531 216,371,640 5.4519 5.207 5.197 5.207 5.027 5.226 41,999,009 5.1518 3.38%
2025-03-04 0 5.330 5.320 5.330 5.160 5.360 27,036,665 142,568,974 5.2732 5.037 5.027 5.037 4.876 5.065 28,611,332 4.9830 1.52%
2025-03-03 0 5.250 5.240 5.250 5.210 5.350 39,591,482 208,366,299 5.2629 4.961 4.952 4.961 4.923 5.056 41,897,366 4.9733 0.77%
2025-02-28 0 5.210 5.210 5.240 5.200 5.480 64,126,512 338,427,960 5.2775 4.923 4.923 4.952 4.914 5.178 67,861,363 4.9870 -5.44%
2025-02-27 0 5.510 5.500 5.510 5.380 5.550 36,384,294 197,730,877 5.4345 5.207 5.197 5.207 5.084 5.245 38,503,385 5.1354 -0.54%
2025-02-26 0 5.540 5.530 5.540 5.460 5.570 41,673,214 229,750,018 5.5131 5.235 5.226 5.235 5.160 5.263 44,100,342 5.2097 1.09%
2025-02-25 0 5.480 5.480 5.490 5.450 5.620 31,889,989 175,474,346 5.5025 5.178 5.178 5.188 5.150 5.311 33,747,323 5.1997 -2.84%
2025-02-24 0 5.640 5.620 5.640 5.520 5.650 30,885,487 172,591,441 5.5881 5.330 5.311 5.330 5.216 5.339 32,684,317 5.2806 -0.18%
2025-02-21 0 5.650 5.630 5.650 5.580 5.700 31,629,808 177,500,410 5.6118 5.339 5.320 5.339 5.273 5.386 33,471,989 5.3030 0.18%
2025-02-20 0 5.640 5.630 5.640 5.570 5.710 31,379,386 176,716,229 5.6316 5.330 5.320 5.330 5.263 5.396 33,206,982 5.3217 -1.23%
2025-02-19 0 5.710 5.700 5.710 5.630 5.720 24,139,038 137,005,953 5.6757 5.396 5.386 5.396 5.320 5.405 25,544,942 5.3633 0.18%
2025-02-18 0 5.700 5.690 5.700 5.610 5.820 53,546,165 304,460,891 5.6860 5.386 5.377 5.386 5.301 5.500 56,664,797 5.3730 -1.38%
2025-02-17 0 5.780 5.770 5.780 5.720 5.960 43,540,871 251,534,157 5.7770 5.462 5.452 5.462 5.405 5.632 46,076,775 5.4590 -3.67%
2025-02-14 0 6.000 5.980 6.000 5.820 6.000 26,416,000 156,073,376 5.9083 5.670 5.651 5.670 5.500 5.670 27,954,519 5.5831 3.27%
2025-02-13 0 5.810 5.800 5.810 5.790 6.000 41,565,220 244,839,053 5.8905 5.490 5.481 5.490 5.471 5.670 43,986,058 5.5663 -2.19%
2025-02-12 0 5.940 5.930 5.940 5.860 6.160 54,732,351 325,458,859 5.9464 5.613 5.604 5.613 5.537 5.821 57,920,068 5.6191 -2.94%
2025-02-11 0 6.120 6.120 6.130 6.110 6.400 37,882,817 234,531,499 6.1910 5.783 5.783 5.793 5.774 6.048 40,089,185 5.8502 -2.55%
2025-02-10 0 6.280 6.280 6.290 6.010 6.330 65,624,758 406,079,043 6.1879 5.934 5.934 5.944 5.679 5.982 69,446,870 5.8473 5.02%
2025-02-07 0 5.980 5.970 5.980 5.800 6.010 25,220,969 149,792,358 5.9392 5.651 5.641 5.651 5.481 5.679 26,689,887 5.6123 1.01%
2025-02-06 0 5.920 5.910 5.920 5.840 6.000 32,442,520 191,383,846 5.8992 5.594 5.585 5.594 5.519 5.670 34,332,035 5.5745 -0.34%
2025-02-05 0 5.940 5.930 5.940 5.830 6.050 36,321,204 214,475,566 5.9050 5.613 5.604 5.613 5.509 5.717 38,436,621 5.5800 -1.33%
2025-02-04 0 6.020 6.000 6.020 5.740 6.080 34,699,390 206,023,319 5.9374 5.689 5.670 5.689 5.424 5.745 36,720,349 5.6106 5.80%
2025-02-03 0 5.690 5.680 5.690 5.590 5.750 24,854,285 140,771,800 5.6639 5.377 5.367 5.377 5.282 5.434 26,301,846 5.3522 -0.52%
2025-01-28 0 5.720 5.720 5.730 5.680 6.080 25,654,082 147,723,073 5.7583 5.405 5.405 5.415 5.367 5.745 27,148,225 5.4414 -5.45%
2025-01-27 0 6.050 6.040 6.050 5.970 6.120 29,020,805 175,555,250 6.0493 5.717 5.708 5.717 5.641 5.783 30,711,033 5.7164 0.33%
2025-01-24 0 6.030 6.030 6.040 5.850 6.080 43,217,607 259,001,646 5.9930 5.698 5.698 5.708 5.528 5.745 45,734,684 5.6631 3.79%
2025-01-23 0 5.810 5.800 5.810 5.760 6.030 50,397,155 296,801,049 5.8892 5.490 5.481 5.490 5.443 5.698 53,332,382 5.5651 0.69%
2025-01-22 0 5.770 5.770 5.780 5.610 5.810 28,902,909 165,199,666 5.7157 5.452 5.452 5.462 5.301 5.490 30,586,270 5.4011 0.87%
2025-01-21 0 5.720 5.710 5.720 5.700 5.850 15,699,125 90,129,290 5.7410 5.405 5.396 5.405 5.386 5.528 16,613,472 5.4251 -0.35%
2025-01-20 0 5.740 5.730 5.740 5.710 5.900 23,323,939 134,678,086 5.7742 5.424 5.415 5.424 5.396 5.575 24,682,370 5.4564 -1.54%
2025-01-17 0 5.830 5.820 5.830 5.630 5.870 27,424,487 159,022,761 5.7986 5.509 5.500 5.509 5.320 5.547 29,021,742 5.4794 3.00%
2025-01-16 0 5.660 5.660 5.670 5.550 5.770 32,574,000 184,538,790 5.6652 5.348 5.348 5.358 5.245 5.452 34,471,172 5.3534 2.17%
2025-01-15 0 5.540 5.540 5.550 5.500 5.710 19,167,356 106,365,234 5.5493 5.235 5.235 5.245 5.197 5.396 20,283,700 5.2439 -2.98%
2025-01-14 0 5.710 5.710 5.720 5.560 5.750 23,154,458 131,085,518 5.6614 5.396 5.396 5.405 5.254 5.434 24,503,018 5.3498 0.35%
2025-01-13 0 5.690 5.690 5.700 5.600 5.780 26,294,171 149,728,071 5.6943 5.377 5.377 5.386 5.292 5.462 27,825,594 5.3809 -0.70%
2025-01-10 0 5.730 5.720 5.730 5.500 5.770 35,014,497 199,364,348 5.6938 5.415 5.405 5.415 5.197 5.452 37,053,809 5.3804 4.18%
2025-01-09 0 5.500 5.490 5.500 5.470 5.590 13,166,348 72,703,334 5.5219 5.197 5.188 5.197 5.169 5.282 13,933,181 5.2180 -0.36%
2025-01-08 0 5.520 5.520 5.530 5.480 5.710 22,143,636 122,972,188 5.5534 5.216 5.216 5.226 5.178 5.396 23,433,324 5.2477 -3.33%
2025-01-07 0 5.710 5.700 5.710 5.430 5.730 41,975,985 237,589,412 5.6601 5.396 5.386 5.396 5.131 5.415 44,420,747 5.3486 4.39%
2025-01-06 0 5.470 5.470 5.480 5.360 5.520 17,350,085 94,917,018 5.4707 5.169 5.169 5.178 5.065 5.216 18,360,587 5.1696 0.92%
2025-01-03 0 5.420 5.420 5.430 5.300 5.580 27,101,060 147,874,125 5.4564 5.122 5.122 5.131 5.008 5.273 28,679,478 5.1561 2.85%
2025-01-02 0 5.270 5.260 5.270 5.190 5.360 22,428,803 118,692,701 5.2920 4.980 4.971 4.980 4.904 5.065 23,735,100 5.0007 0.38%
2024-12-31 0 5.250 5.250 5.290 5.150 5.330 14,698,470 77,167,485 5.2500 4.961 4.961 4.999 4.867 5.037 15,554,537 4.9611 0.00%
2024-12-30 0 5.250 5.230 5.250 5.190 5.360 23,824,516 124,937,958 5.2441 4.961 4.942 4.961 4.904 5.065 25,212,102 4.9555 -0.94%
2024-12-27 0 5.300 5.290 5.300 5.170 5.340 41,379,552 217,065,364 5.2457 5.008 4.999 5.008 4.885 5.046 43,789,577 4.9570 -0.75%
2024-12-24 0 5.340 5.320 5.340 5.260 5.420 20,223,529 107,361,558 5.3087 5.046 5.027 5.046 4.971 5.122 21,401,386 5.0166 -0.37%
2024-12-23 0 5.360 5.360 5.370 5.290 5.400 17,775,596 95,011,646 5.3451 5.065 5.065 5.074 4.999 5.103 18,810,881 5.0509 0.94%
2024-12-20 0 5.310 5.300 5.310 5.300 5.490 26,436,203 141,056,240 5.3357 5.018 5.008 5.018 5.008 5.188 27,975,898 5.0421 -3.28%
2024-12-19 0 5.490 5.470 5.490 5.210 5.500 29,919,170 161,852,340 5.4097 5.188 5.169 5.188 4.923 5.197 31,661,720 5.1119 2.62%
2024-12-18 0 5.350 5.340 5.350 5.350 5.460 42,547,709 228,842,722 5.3785 5.056 5.046 5.056 5.056 5.160 45,025,769 5.0825 -1.47%
2024-12-17 0 5.430 5.420 5.430 5.370 5.520 45,914,667 249,125,511 5.4258 5.131 5.122 5.131 5.074 5.216 48,588,826 5.1272 -0.91%
2024-12-16 0 5.480 5.480 5.500 5.480 5.670 29,586,854 163,591,708 5.5292 5.178 5.178 5.197 5.178 5.358 31,310,049 5.2249 -2.32%
2024-12-13 0 5.610 5.610 5.620 5.560 5.870 36,725,472 206,751,558 5.6297 5.301 5.301 5.311 5.254 5.547 38,864,434 5.3198 -4.43%
2024-12-12 0 5.870 5.860 5.870 5.780 5.950 23,255,360 136,735,176 5.8797 5.547 5.537 5.547 5.462 5.623 24,609,797 5.5561 0.51%
2024-12-11 0 5.840 5.830 5.840 5.720 6.000 20,281,038 119,208,403 5.8778 5.519 5.509 5.519 5.405 5.670 21,462,245 5.5543 1.39%
2024-12-10 0 5.760 5.760 5.770 5.760 6.160 29,264,176 172,649,241 5.8997 5.443 5.443 5.452 5.443 5.821 30,968,578 5.5750 -2.70%
2024-12-09 0 5.920 5.910 5.920 5.680 5.950 24,485,394 142,475,878 5.8188 5.594 5.585 5.594 5.367 5.623 25,911,470 5.4986 2.42%
2024-12-06 0 5.780 5.770 5.780 5.680 5.840 17,752,432 102,662,215 5.7830 5.462 5.452 5.462 5.367 5.519 18,786,368 5.4647 0.35%
2024-12-05 0 5.760 5.740 5.760 5.690 5.860 17,856,853 102,313,303 5.7296 5.443 5.424 5.443 5.377 5.537 18,896,870 5.4143 -1.71%
2024-12-04 0 5.860 5.850 5.860 5.840 5.950 12,854,727 75,711,131 5.8898 5.537 5.528 5.537 5.519 5.623 13,603,411 5.5656 0.17%
2024-12-03 0 5.850 5.840 5.850 5.760 5.930 15,801,867 92,268,872 5.8391 5.528 5.519 5.528 5.443 5.604 16,722,198 5.5177 0.00%
2024-12-02 0 5.850 5.850 5.860 5.800 5.930 13,038,000 76,372,470 5.8577 5.528 5.528 5.537 5.481 5.604 13,797,358 5.5353 1.21%
2024-11-29 0 5.780 5.780 5.790 5.660 5.910 18,646,729 108,244,686 5.8050 5.462 5.462 5.471 5.348 5.585 19,732,750 5.4855 1.58%
2024-11-28 0 5.690 5.680 5.690 5.630 5.770 14,437,450 82,034,672 5.6821 5.377 5.367 5.377 5.320 5.452 15,278,315 5.3694 -1.39%
2024-11-27 0 5.770 5.760 5.770 5.600 5.810 13,675,322 78,040,674 5.7067 5.452 5.443 5.452 5.292 5.490 14,471,799 5.3926 1.23%
2024-11-26 0 5.700 5.690 5.700 5.610 5.770 13,594,399 77,525,575 5.7028 5.386 5.377 5.386 5.301 5.452 14,386,163 5.3889 0.53%
2024-11-25 0 5.670 5.670 5.680 5.600 5.800 33,393,536 189,674,530 5.6800 5.358 5.358 5.367 5.292 5.481 35,338,440 5.3674 -1.05%
2024-11-22 0 5.730 5.730 5.740 5.670 5.960 29,260,782 168,282,837 5.7511 5.415 5.415 5.424 5.358 5.632 30,964,986 5.4346 -3.86%
2024-11-21 0 5.960 5.950 5.960 5.850 6.040 32,153,234 190,284,170 5.9180 5.632 5.623 5.632 5.528 5.708 34,025,900 5.5923 -1.32%
2024-11-20 0 6.040 6.040 6.050 5.960 6.180 23,837,480 144,220,430 6.0502 5.708 5.708 5.717 5.632 5.840 25,225,821 5.7172 -0.66%
2024-11-19 0 6.080 6.080 6.090 5.900 6.120 24,250,914 146,503,799 6.0412 5.745 5.745 5.755 5.575 5.783 25,663,334 5.7087 2.70%
2024-11-18 0 5.920 5.910 5.920 5.770 6.020 27,134,369 160,318,220 5.9083 5.594 5.585 5.594 5.452 5.689 28,714,727 5.5831 1.20%
2024-11-15 0 5.850 5.840 5.850 5.830 6.010 22,701,792 134,208,423 5.9118 5.528 5.519 5.528 5.509 5.679 24,023,988 5.5864 -0.17%
2024-11-14 0 5.860 5.860 5.880 5.820 6.100 36,267,726 213,851,899 5.8965 5.537 5.537 5.556 5.500 5.764 38,380,028 5.5720 -4.56%
2024-11-13 0 6.140 6.140 6.150 6.020 6.180 29,742,407 181,223,645 6.0931 5.802 5.802 5.812 5.689 5.840 31,474,662 5.7578 -0.65%
2024-11-12 0 6.180 6.170 6.180 6.100 6.570 49,744,607 311,223,611 6.2564 5.840 5.830 5.840 5.764 6.208 52,641,829 5.9121 -5.94%
2024-11-11 0 6.570 6.550 6.570 6.470 6.870 44,553,767 291,735,391 6.5479 6.208 6.190 6.208 6.114 6.492 47,148,664 6.1876 -4.51%
2024-11-08 0 6.880 6.870 6.880 6.800 7.130 22,796,000 158,499,348 6.9529 6.501 6.492 6.501 6.426 6.738 24,123,683 6.5703 0.88%
2024-11-07 0 6.820 6.800 6.820 6.510 6.850 31,878,628 214,914,602 6.7417 6.445 6.426 6.445 6.152 6.473 33,735,301 6.3706 -0.87%
2024-11-06 0 6.880 6.850 6.880 6.810 7.050 20,472,910 142,139,235 6.9428 6.501 6.473 6.501 6.435 6.662 21,665,292 6.5607 -1.85%
2024-11-05 0 7.010 7.000 7.010 6.810 7.040 23,138,067 161,163,653 6.9653 6.624 6.615 6.624 6.435 6.653 24,485,673 6.5820 2.04%
2024-11-04 0 6.870 6.870 6.880 6.670 6.920 19,157,128 130,690,654 6.8220 6.492 6.492 6.501 6.303 6.539 20,272,876 6.4466 1.03%
2024-11-01 0 6.800 6.790 6.800 6.380 6.850 39,535,550 266,562,452 6.7423 6.426 6.416 6.426 6.029 6.473 41,838,176 6.3713 5.43%
2024-10-31 0 6.450 6.450 6.480 6.400 6.600 24,700,637 159,811,084 6.4699 6.095 6.095 6.123 6.048 6.237 26,139,250 6.1138 -1.68%
2024-10-30 0 6.560 6.550 6.560 6.510 6.700 20,262,301 133,413,402 6.5843 6.199 6.190 6.199 6.152 6.331 21,442,416 6.2219 -0.15%
2024-10-29 0 6.570 6.560 6.570 6.520 6.880 24,696,400 163,664,055 6.6270 6.208 6.199 6.208 6.161 6.501 26,134,766 6.2623 -2.95%
2024-10-28 0 6.770 6.760 6.770 6.720 6.860 16,676,647 112,991,605 6.7754 6.397 6.388 6.397 6.350 6.482 17,647,927 6.4025 -0.73%
2024-10-25 0 6.820 6.810 6.820 6.780 6.920 15,453,700 105,469,294 6.8249 6.445 6.435 6.445 6.407 6.539 16,353,753 6.4492 -1.02%
2024-10-24 0 6.890 6.870 6.890 6.680 6.930 34,074,390 231,589,162 6.7966 6.511 6.492 6.511 6.312 6.549 36,058,948 6.4225 -1.71%
2024-10-23 0 7.010 7.010 7.020 6.960 7.110 17,645,127 124,093,769 7.0328 6.624 6.624 6.634 6.577 6.719 18,672,813 6.6457 -0.99%
2024-10-22 0 7.080 7.070 7.080 6.920 7.140 16,802,988 118,445,558 7.0491 6.690 6.681 6.690 6.539 6.747 17,781,626 6.6611 -0.56%
2024-10-21 0 7.120 7.110 7.120 6.960 7.250 38,692,686 276,240,584 7.1393 6.728 6.719 6.728 6.577 6.851 40,946,222 6.7464 0.71%
2024-10-18 0 7.070 7.060 7.070 6.780 7.090 25,377,347 176,820,236 6.9676 6.681 6.671 6.681 6.407 6.700 26,855,373 6.5842 3.51%
2024-10-17 0 6.830 6.820 6.830 6.710 7.260 31,650,504 218,554,025 6.9052 6.454 6.445 6.454 6.341 6.860 33,493,890 6.5252 -3.53%
2024-10-16 0 7.080 7.060 7.080 6.910 7.150 22,674,765 160,058,838 7.0589 6.690 6.671 6.690 6.530 6.756 23,995,387 6.6704 1.14%
2024-10-15 0 7.000 7.000 7.010 6.940 7.350 28,118,877 199,771,472 7.1045 6.615 6.615 6.624 6.558 6.945 29,756,574 6.7135 -6.17%
2024-10-14 0 7.460 7.460 7.470 7.230 7.640 43,275,487 322,785,681 7.4589 7.049 7.049 7.059 6.832 7.220 45,795,935 7.0483 0.67%
2024-10-10 0 7.410 7.410 7.420 6.980 7.500 51,458,583 376,308,041 7.3128 7.002 7.002 7.012 6.596 7.087 54,455,630 6.9104 4.96%
2024-10-09 0 7.060 7.060 7.070 6.800 7.580 52,029,169 370,241,273 7.1160 6.671 6.671 6.681 6.426 7.163 55,059,448 6.7244 -5.61%
2024-10-08 0 7.480 7.450 7.480 7.230 8.380 97,781,450 740,954,525 7.5777 7.068 7.040 7.068 6.832 7.919 103,476,430 7.1606 -9.66%
2024-10-07 0 8.280 8.280 8.290 8.220 8.490 25,962,720 216,693,611 8.3463 7.824 7.824 7.834 7.768 8.023 27,474,839 7.8870 0.61%
2024-10-04 0 8.230 8.220 8.230 7.780 8.250 35,495,472 287,778,402 8.1075 7.777 7.768 7.777 7.352 7.796 37,562,797 7.6613 5.38%
2024-10-03 0 7.810 7.790 7.810 7.530 7.950 23,021,551 178,659,958 7.7606 7.380 7.361 7.380 7.116 7.512 24,362,370 7.3334 -1.14%
2024-10-02 0 7.900 7.880 7.900 7.670 8.000 31,399,755 246,677,161 7.8560 7.465 7.446 7.465 7.248 7.560 33,228,537 7.4237 3.54%
2024-09-30 0 7.630 7.630 7.640 7.390 7.910 95,021,258 722,666,449 7.6053 7.210 7.210 7.220 6.983 7.475 100,555,479 7.1867 1.19%
2024-09-27 0 7.540 7.510 7.540 7.250 7.880 87,841,814 658,643,235 7.4981 7.125 7.097 7.125 6.851 7.446 92,957,890 7.0854 5.31%
2024-09-26 0 7.160 7.160 7.170 6.770 7.200 36,317,009 255,238,373 7.0281 6.766 6.766 6.775 6.397 6.804 38,432,181 6.6413 4.68%
2024-09-25 0 6.840 6.830 6.840 6.810 7.180 54,884,221 379,883,370 6.9215 6.464 6.454 6.464 6.435 6.785 58,080,784 6.5406 1.94%
2024-09-24 0 6.710 6.700 6.710 6.380 6.740 41,989,383 278,163,378 6.6246 6.341 6.331 6.341 6.029 6.369 44,434,925 6.2600 5.67%
2024-09-23 0 6.350 6.340 6.350 6.260 6.540 23,828,996 152,168,753 6.3859 6.001 5.991 6.001 5.915 6.180 25,216,843 6.0344 -0.94%
2024-09-20 0 6.410 6.400 6.410 6.130 6.450 47,597,953 301,843,319 6.3415 6.057 6.048 6.057 5.793 6.095 50,370,149 5.9925 4.40%
2024-09-19 0 6.140 6.120 6.140 5.760 6.200 57,734,453 348,577,552 6.0376 5.802 5.783 5.802 5.443 5.859 61,097,019 5.7053 6.60%
2024-09-17 0 5.760 5.760 5.770 5.630 5.880 17,867,000 103,221,089 5.7772 5.443 5.443 5.452 5.320 5.556 18,907,608 5.4592 1.59%
2024-09-16 0 5.670 5.660 5.670 5.500 5.690 11,655,287 65,509,488 5.6206 5.358 5.348 5.358 5.197 5.377 12,334,113 5.3112 1.61%
2024-09-13 0 5.580 5.570 5.580 5.550 5.710 32,180,044 180,920,351 5.6221 5.273 5.263 5.273 5.245 5.396 34,054,272 5.3127 0.72%
2024-09-12 0 5.540 5.540 5.550 5.430 5.570 18,517,666 101,982,101 5.5073 5.235 5.235 5.245 5.131 5.263 19,596,170 5.2042 1.28%
2024-09-11 0 5.470 5.460 5.470 5.380 5.490 18,102,275 98,243,840 5.4272 5.169 5.160 5.169 5.084 5.188 19,156,586 5.1285 -0.36%
2024-09-10 0 5.490 5.480 5.490 5.390 5.540 12,753,365 69,835,431 5.4758 5.188 5.178 5.188 5.093 5.235 13,496,146 5.1745 -0.18%
2024-09-09 0 5.500 5.490 5.500 5.450 5.750 46,171,207 254,511,659 5.5123 5.197 5.188 5.197 5.150 5.434 48,860,307 5.2090 -5.34%
2024-09-05 0 5.810 5.810 5.820 5.660 5.910 27,828,462 159,749,110 5.7405 5.490 5.490 5.500 5.348 5.585 29,449,245 5.4246 -0.17%
2024-09-04 0 5.820 5.810 5.820 5.770 6.050 44,391,569 259,300,205 5.8412 5.500 5.490 5.500 5.452 5.717 46,977,019 5.5197 -5.98%
2024-09-03 0 6.190 6.190 6.200 6.150 6.340 11,444,887 71,318,899 6.2315 5.849 5.849 5.859 5.812 5.991 12,111,459 5.8885 -1.75%
2024-09-02 0 6.300 6.280 6.300 6.160 6.380 13,481,953 84,428,053 6.2623 5.953 5.934 5.953 5.821 6.029 14,267,168 5.9176 -0.94%
2024-08-30 0 6.360 6.360 6.400 6.210 6.500 47,261,353 300,850,057 6.3657 6.010 6.010 6.048 5.868 6.142 50,013,945 6.0153 -0.78%
2024-08-29 0 6.410 6.400 6.410 6.140 6.470 20,401,449 130,083,665 6.3762 6.057 6.048 6.057 5.802 6.114 21,589,669 6.0253 -0.47%
2024-08-28 0 6.440 6.440 6.460 6.380 6.680 13,192,751 85,478,340 6.4792 6.086 6.086 6.104 6.029 6.312 13,961,122 6.1226 -1.83%
2024-08-27 0 6.560 6.560 6.570 6.400 6.610 11,587,216 75,654,942 6.5292 6.199 6.199 6.208 6.048 6.246 12,262,078 6.1698 -0.91%
2024-08-26 0 6.620 6.610 6.620 6.450 6.700 28,891,825 190,524,727 6.5944 6.256 6.246 6.256 6.095 6.331 30,574,540 6.2315 3.60%
2024-08-23 0 6.390 6.390 6.400 6.310 6.440 12,935,219 82,481,330 6.3765 6.038 6.038 6.048 5.963 6.086 13,688,591 6.0256 -0.93%
2024-08-22 0 6.450 6.440 6.450 6.260 6.490 13,591,712 86,775,366 6.3844 6.095 6.086 6.095 5.915 6.133 14,383,319 6.0331 1.74%
2024-08-21 0 6.340 6.320 6.340 6.270 6.390 13,006,641 82,229,802 6.3221 5.991 5.972 5.991 5.925 6.038 13,764,173 5.9742 -0.63%
2024-08-20 0 6.380 6.370 6.380 6.240 6.470 14,322,134 90,655,628 6.3298 6.029 6.019 6.029 5.897 6.114 15,156,283 5.9814 0.31%
2024-08-19 0 6.360 6.360 6.380 6.340 6.560 22,854,009 146,855,216 6.4258 6.010 6.010 6.029 5.991 6.199 24,185,070 6.0721 0.16%
2024-08-16 0 6.350 6.350 6.360 6.220 6.480 33,703,325 214,819,776 6.3738 6.001 6.001 6.010 5.878 6.123 35,666,271 6.0231 3.76%
2024-08-15 0 6.120 6.110 6.120 5.920 6.150 19,430,305 117,716,744 6.0584 5.783 5.774 5.783 5.594 5.812 20,561,963 5.7250 1.49%
2024-08-14 0 6.030 6.030 6.040 6.020 6.210 16,500,443 100,390,925 6.0841 5.698 5.698 5.708 5.689 5.868 17,461,461 5.7493 -2.27%
2024-08-13 0 6.170 6.160 6.170 6.060 6.260 18,450,918 112,811,121 6.1141 5.830 5.821 5.830 5.726 5.915 19,525,535 5.7776 0.49%
2024-08-12 0 6.140 6.130 6.140 6.000 6.180 18,230,846 111,511,906 6.1167 5.802 5.793 5.802 5.670 5.840 19,292,646 5.7800 1.82%
2024-08-09 0 6.030 6.030 6.040 5.960 6.180 28,474,438 173,148,057 6.0808 5.698 5.698 5.708 5.632 5.840 30,132,844 5.7462 2.55%
2024-08-08 0 5.880 5.880 5.890 5.750 5.930 25,827,782 150,464,751 5.8257 5.556 5.556 5.566 5.434 5.604 27,332,042 5.5051 -2.33%
2024-08-07 0 6.020 6.010 6.020 5.860 6.110 22,275,668 134,407,047 6.0338 5.689 5.679 5.689 5.537 5.774 23,573,046 5.7017 2.21%
2024-08-06 0 5.890 5.880 5.890 5.820 6.120 25,018,697 148,124,227 5.9205 5.566 5.556 5.566 5.500 5.783 26,475,834 5.5947 -1.67%
2024-08-05 0 5.990 5.980 5.990 5.890 6.210 43,012,415 258,217,005 6.0033 5.660 5.651 5.660 5.566 5.868 45,517,541 5.6729 -2.12%
2024-08-02 0 6.120 6.110 6.120 5.850 6.230 48,004,636 291,921,103 6.0811 5.783 5.774 5.783 5.528 5.887 50,800,518 5.7464 -3.47%
2024-08-01 0 6.340 6.330 6.340 6.320 6.470 35,664,453 227,735,007 6.3855 5.991 5.982 5.991 5.972 6.114 37,741,619 6.0341 1.77%
2024-07-31 0 6.230 6.230 6.240 6.050 6.320 28,728,062 178,180,662 6.2023 5.887 5.887 5.897 5.717 5.972 30,401,240 5.8610 2.98%
2024-07-30 0 6.050 6.050 6.060 5.950 6.220 20,697,882 124,649,395 6.0223 5.717 5.717 5.726 5.623 5.878 21,903,366 5.6909 -2.42%
2024-07-29 0 6.200 6.200 6.210 6.080 6.360 49,542,778 309,205,528 6.2412 5.859 5.859 5.868 5.745 6.010 52,428,245 5.8977 2.48%
2024-07-26 0 6.050 6.050 6.060 5.790 6.100 39,010,254 235,364,820 6.0334 5.717 5.717 5.726 5.471 5.764 41,282,286 5.7014 3.95%
2024-07-25 0 5.820 5.820 5.830 5.750 6.110 90,306,609 528,095,673 5.8478 5.500 5.500 5.509 5.434 5.774 95,566,240 5.5260 -6.73%
2024-07-24 0 6.240 6.230 6.240 6.120 6.390 47,074,932 293,017,144 6.2245 5.897 5.887 5.897 5.783 6.038 49,816,667 5.8819 -2.04%
2024-07-23 0 6.370 6.360 6.370 6.310 6.860 73,649,238 472,630,488 6.4173 6.019 6.010 6.019 5.963 6.482 77,938,711 6.0641 -6.32%
2024-07-22 0 6.800 6.790 6.800 6.590 6.910 47,973,378 322,044,619 6.7130 6.426 6.416 6.426 6.227 6.530 50,767,440 6.3435 -1.88%
2024-07-19 0 6.930 6.930 6.940 6.660 7.010 52,803,254 362,538,296 6.8658 6.549 6.549 6.558 6.293 6.624 55,878,617 6.4880 -3.08%
2024-07-18 0 7.150 7.150 7.160 7.050 7.210 19,615,442 140,229,265 7.1489 6.756 6.756 6.766 6.662 6.813 20,757,883 6.7555 -0.56%
2024-07-17 0 7.190 7.190 7.200 7.000 7.630 53,906,691 390,605,242 7.2460 6.794 6.794 6.804 6.615 7.210 57,046,320 6.8472 -6.62%
2024-07-16 0 7.700 7.700 7.740 7.460 7.820 27,755,453 213,007,288 7.6744 7.276 7.276 7.314 7.049 7.390 29,371,984 7.2521 -0.39%
2024-07-15 0 7.730 7.730 7.740 7.610 7.920 26,950,249 210,550,176 7.8126 7.305 7.305 7.314 7.191 7.484 28,519,883 7.3826 1.84%
2024-07-12 0 7.590 7.580 7.590 7.350 7.800 34,109,044 256,372,498 7.5163 7.172 7.163 7.172 6.945 7.371 36,095,620 7.1026 -1.68%
2024-07-11 0 7.720 7.720 7.730 7.540 7.840 22,369,929 173,030,692 7.7350 7.295 7.295 7.305 7.125 7.409 23,672,797 7.3093 2.80%
2024-07-10 0 7.510 7.500 7.510 7.480 7.810 27,353,533 207,715,958 7.5938 7.097 7.087 7.097 7.068 7.380 28,946,655 7.1758 -3.84%
2024-07-09 0 7.810 7.810 7.820 7.620 7.930 21,663,435 168,771,722 7.7906 7.380 7.380 7.390 7.201 7.494 22,925,155 7.3619 1.56%
2024-07-08 0 7.690 7.680 7.690 7.680 7.950 25,439,679 197,567,416 7.7661 7.267 7.257 7.267 7.257 7.512 26,921,335 7.3387 -1.41%
2024-07-05 0 7.800 7.800 7.850 7.610 7.900 25,798,579 201,039,657 7.7927 7.371 7.371 7.418 7.191 7.465 27,301,138 7.3638 2.09%
2024-07-04 0 7.640 7.640 7.660 7.490 7.820 47,608,574 367,255,068 7.7141 7.220 7.220 7.238 7.078 7.390 50,381,389 7.2895 4.37%
2024-07-03 0 7.320 7.320 7.330 7.230 7.400 22,091,211 161,566,353 7.3136 6.917 6.917 6.927 6.832 6.993 23,377,846 6.9111 0.97%
2024-07-02 0 7.250 7.220 7.250 7.130 7.440 40,665,865 293,415,287 7.2153 6.851 6.823 6.851 6.738 7.031 43,034,323 6.8182 1.54%
2024-06-28 0 7.140 7.140 7.150 6.870 7.180 23,243,591 165,090,609 7.1026 6.747 6.747 6.756 6.492 6.785 24,597,342 6.7117 4.23%
2024-06-27 0 6.850 6.850 6.860 6.820 7.030 23,739,000 163,897,709 6.9042 6.473 6.473 6.482 6.445 6.643 25,121,605 6.5242 -1.30%
2024-06-26 0 7.110 7.110 7.120 7.020 7.220 18,434,664 131,160,638 7.1149 6.558 6.558 6.568 6.475 6.660 19,984,966 6.5630 -2.20%
2024-06-25 0 7.270 7.250 7.270 7.190 7.510 28,952,000 212,581,706 7.3426 6.706 6.688 6.706 6.632 6.927 31,386,779 6.7730 0.55%
2024-06-24 0 7.230 7.220 7.230 7.110 7.250 19,257,500 138,682,670 7.2015 6.669 6.660 6.669 6.558 6.688 20,877,000 6.6428 -0.82%
2024-06-21 0 7.290 7.280 7.290 7.230 7.490 49,508,449 362,046,030 7.3128 6.724 6.715 6.724 6.669 6.909 53,671,966 6.7455 -0.27%
2024-06-20 0 7.310 7.300 7.310 7.210 7.540 28,485,497 209,313,908 7.3481 6.743 6.734 6.743 6.651 6.955 30,881,045 6.7781 0.97%
2024-06-19 0 7.240 7.240 7.260 6.970 7.300 27,818,823 200,735,332 7.2158 6.678 6.678 6.697 6.429 6.734 30,158,306 6.6561 5.08%
2024-06-18 0 6.890 6.880 6.890 6.850 7.080 29,085,983 201,876,634 6.9407 6.356 6.346 6.356 6.319 6.531 31,532,030 6.4023 -2.13%
2024-06-17 0 7.040 7.040 7.060 7.040 7.230 21,765,000 154,929,945 7.1183 6.494 6.494 6.512 6.494 6.669 23,595,374 6.5661 -0.42%
2024-06-14 0 7.070 7.070 7.080 6.760 7.180 20,772,323 146,392,494 7.0475 6.522 6.522 6.531 6.236 6.623 22,519,215 6.5008 2.32%
2024-06-13 0 6.910 6.900 6.910 6.790 7.130 33,023,769 227,614,725 6.8925 6.374 6.365 6.374 6.263 6.577 35,800,972 6.3578 -1.57%
2024-06-12 0 7.020 7.020 7.030 6.910 7.140 23,542,480 165,478,421 7.0289 6.475 6.475 6.485 6.374 6.586 25,522,334 6.4837 0.86%
2024-06-11 0 6.960 6.950 6.960 6.930 7.210 31,719,120 222,853,446 7.0258 6.420 6.411 6.420 6.392 6.651 34,386,606 6.4808 -5.05%
2024-06-07 0 7.330 7.330 7.350 7.230 7.490 27,852,904 204,583,639 7.3451 6.761 6.761 6.780 6.669 6.909 30,195,253 6.7754 1.95%
2024-06-06 0 7.190 7.190 7.200 7.130 7.340 35,326,233 254,902,306 7.2157 6.632 6.632 6.641 6.577 6.771 38,297,067 6.6559 3.90%
2024-06-05 0 6.920 6.920 6.930 6.830 7.180 62,321,463 432,780,208 6.9443 6.383 6.383 6.392 6.300 6.623 67,562,518 6.4056 -4.16%
2024-06-04 0 7.220 7.220 7.230 7.100 7.450 21,422,022 155,931,321 7.2790 6.660 6.660 6.669 6.549 6.872 23,223,552 6.7144 0.84%
2024-06-03 0 7.160 7.160 7.170 7.050 7.340 35,027,835 252,250,007 7.2014 6.605 6.605 6.614 6.503 6.771 37,973,575 6.6428 -0.69%
2024-05-31 0 7.210 7.210 7.220 7.180 7.470 52,949,713 385,048,363 7.2720 6.651 6.651 6.660 6.623 6.891 57,402,631 6.7079 -2.30%
2024-05-30 0 7.380 7.370 7.380 7.300 7.760 30,340,355 225,928,128 7.4465 6.808 6.798 6.808 6.734 7.158 32,891,891 6.8688 -4.65%
2024-05-29 0 7.740 7.740 7.750 7.510 7.960 37,006,360 288,722,247 7.8020 7.140 7.140 7.149 6.927 7.343 40,118,488 7.1967 1.84%
2024-05-28 0 7.600 7.600 7.610 7.570 7.860 37,173,878 285,934,408 7.6918 7.010 7.010 7.020 6.983 7.250 40,300,094 7.0951 -0.39%
2024-05-27 0 7.630 7.630 7.660 7.210 7.720 45,290,126 340,970,793 7.5286 7.038 7.038 7.066 6.651 7.121 49,098,895 6.9446 5.24%
2024-05-24 0 7.250 7.250 7.260 7.130 7.390 37,399,000 271,714,041 7.2653 6.688 6.688 6.697 6.577 6.817 40,544,148 6.7017 -1.36%
2024-05-23 0 7.350 7.350 7.360 7.010 7.470 46,645,812 341,412,162 7.3192 6.780 6.780 6.789 6.466 6.891 50,568,590 6.7515 -0.54%
2024-05-22 0 7.390 7.380 7.390 7.270 7.770 68,112,918 506,743,954 7.4398 6.817 6.808 6.817 6.706 7.167 73,841,017 6.8626 -2.76%
2024-05-21 0 7.600 7.590 7.600 7.570 8.230 78,768,245 609,331,912 7.7358 7.010 7.001 7.010 6.983 7.592 85,392,426 7.1357 -7.20%
2024-05-20 0 8.190 8.180 8.190 8.030 8.410 55,505,697 457,246,310 8.2378 7.555 7.545 7.555 7.407 7.758 60,173,565 7.5988 2.37%
2024-05-17 0 8.000 7.990 8.000 7.790 8.090 58,810,812 467,081,739 7.9421 7.379 7.370 7.379 7.186 7.462 63,756,631 7.3260 2.17%
2024-05-16 0 7.830 7.820 7.830 7.730 8.510 114,062,516 909,197,921 7.9710 7.223 7.213 7.223 7.130 7.850 123,654,843 7.3527 -6.12%
2024-05-14 0 8.340 8.340 8.350 8.240 8.570 43,052,147 363,645,697 8.4466 7.693 7.693 7.702 7.601 7.905 46,672,708 7.7914 0.97%
2024-05-13 0 8.260 8.250 8.260 7.930 8.300 31,239,004 255,372,208 8.1748 7.619 7.610 7.619 7.315 7.656 33,866,114 7.5406 2.86%
2024-05-10 0 8.030 8.030 8.040 7.810 8.080 31,642,480 252,139,809 7.9684 7.407 7.407 7.416 7.204 7.453 34,303,521 7.3503 1.39%
2024-05-09 0 7.920 7.920 7.940 7.550 7.990 37,139,116 291,515,601 7.8493 7.306 7.306 7.324 6.964 7.370 40,262,408 7.2404 3.94%
2024-05-08 0 7.620 7.610 7.620 7.460 7.790 29,792,382 227,875,555 7.6488 7.029 7.020 7.029 6.881 7.186 32,297,835 7.0554 0.13%
2024-05-07 0 7.610 7.610 7.620 7.540 7.930 45,073,866 348,320,336 7.7278 7.020 7.020 7.029 6.955 7.315 48,864,448 7.1283 1.20%
2024-05-06 0 7.520 7.510 7.530 7.160 7.550 49,324,544 363,575,454 7.3711 6.937 6.927 6.946 6.605 6.964 53,472,595 6.7993 1.62%
2024-05-03 0 7.400 7.400 7.410 7.300 7.500 21,123,832 156,569,918 7.4120 6.826 6.826 6.835 6.734 6.918 22,900,285 6.8370 0.00%
2024-05-02 0 7.400 7.400 7.410 7.290 7.580 16,855,348 125,520,087 7.4469 6.826 6.826 6.835 6.724 6.992 18,272,834 6.8692 -0.27%
2024-04-30 0 7.420 7.420 7.440 7.120 7.690 85,530,154 634,110,450 7.4139 6.844 6.844 6.863 6.568 7.093 92,722,992 6.8388 0.13%
2024-04-29 0 7.410 7.410 7.430 7.270 7.560 43,975,519 323,112,557 7.3476 6.835 6.835 6.854 6.706 6.974 47,673,733 6.7776 -2.88%
2024-04-26 0 7.630 7.630 7.650 7.200 7.700 61,257,127 460,405,647 7.5160 7.038 7.038 7.057 6.641 7.103 66,408,674 6.9329 6.71%
2024-04-25 0 7.150 7.150 7.170 6.840 7.200 38,610,681 272,726,697 7.0635 6.595 6.595 6.614 6.309 6.641 41,857,728 6.5156 1.42%
2024-04-24 0 7.050 7.050 7.060 6.810 7.120 35,552,300 249,059,130 7.0054 6.503 6.503 6.512 6.282 6.568 38,542,146 6.4620 2.77%
2024-04-23 0 6.860 6.850 6.860 6.790 7.180 75,874,660 525,265,020 6.9228 6.328 6.319 6.328 6.263 6.623 82,255,499 6.3858 -4.06%
2024-04-22 0 7.150 7.140 7.150 7.060 7.790 77,705,978 566,769,448 7.2938 6.595 6.586 6.595 6.512 7.186 84,240,826 6.7280 -5.80%
2024-04-19 0 7.590 7.590 7.600 7.440 7.760 43,533,340 330,660,186 7.5956 7.001 7.001 7.010 6.863 7.158 47,194,368 7.0063 0.66%
2024-04-18 0 7.540 7.540 7.550 7.230 7.610 52,709,551 389,588,243 7.3912 6.955 6.955 6.964 6.669 7.020 57,142,272 6.8179 2.31%
2024-04-17 0 7.370 7.360 7.370 7.150 7.420 66,507,263 485,629,351 7.3019 6.798 6.789 6.798 6.595 6.844 72,100,331 6.7355 -1.21%
2024-04-16 0 7.460 7.450 7.460 7.400 7.850 54,180,000 410,864,386 7.5833 6.881 6.872 6.881 6.826 7.241 58,736,381 6.9951 -1.71%
2024-04-15 0 7.590 7.590 7.600 7.350 7.730 43,009,895 327,296,851 7.6098 7.001 7.001 7.010 6.780 7.130 46,626,903 7.0195 -0.13%
2024-04-12 0 7.600 7.590 7.600 7.380 7.650 43,708,015 329,601,207 7.5410 7.010 7.001 7.010 6.808 7.057 47,383,733 6.9560 1.74%
2024-04-11 0 7.470 7.470 7.480 7.310 7.740 68,730,019 515,479,346 7.5001 6.891 6.891 6.900 6.743 7.140 74,510,015 6.9183 -1.06%
2024-04-10 0 7.550 7.530 7.550 7.130 7.570 64,275,304 477,527,007 7.4294 6.964 6.946 6.964 6.577 6.983 69,680,671 6.8531 5.01%
2024-04-09 0 7.190 7.180 7.190 7.050 7.260 33,686,836 240,899,119 7.1511 6.632 6.623 6.632 6.503 6.697 36,519,801 6.5964 -0.14%
2024-04-08 0 7.200 7.180 7.200 7.060 7.490 65,054,686 474,118,362 7.2880 6.641 6.623 6.641 6.512 6.909 70,525,597 6.7226 0.56%
2024-04-05 0 7.160 7.150 7.160 6.950 7.190 28,434,303 201,898,986 7.1005 6.605 6.595 6.605 6.411 6.632 30,825,546 6.5497 0.85%
2024-04-03 0 7.100 7.100 7.110 6.880 7.170 63,865,015 450,623,280 7.0559 6.549 6.549 6.558 6.346 6.614 69,235,878 6.5085 3.35%
2024-04-02 0 6.870 6.850 6.870 6.680 6.880 53,656,200 365,578,736 6.8134 6.337 6.319 6.337 6.162 6.346 58,168,531 6.2848 3.31%
2024-03-28 0 6.650 6.640 6.650 6.400 6.700 31,164,956 206,823,122 6.6364 6.134 6.125 6.134 5.904 6.180 33,785,839 6.1216 3.74%
2024-03-27 0 6.410 6.400 6.410 6.220 6.560 23,454,529 150,811,336 6.4299 5.913 5.904 5.913 5.737 6.051 25,426,987 5.9312 1.75%
2024-03-26 0 6.300 6.290 6.300 6.250 6.580 29,641,989 188,019,936 6.3430 5.811 5.802 5.811 5.765 6.070 32,134,794 5.8510 -3.37%
2024-03-25 0 6.520 6.520 6.540 6.240 6.650 59,428,198 386,355,214 6.5012 6.014 6.014 6.033 5.756 6.134 64,425,937 5.9969 6.19%
2024-03-22 0 6.140 6.140 6.150 6.010 6.300 25,766,745 157,107,542 6.0973 5.664 5.664 5.673 5.544 5.811 27,933,654 5.6243 -2.85%
2024-03-21 0 6.320 6.310 6.320 6.230 6.440 37,938,905 240,345,031 6.3351 5.830 5.821 5.830 5.747 5.940 41,129,457 5.8436 2.60%
2024-03-20 0 6.160 6.150 6.160 6.060 6.260 32,969,924 203,089,260 6.1598 5.682 5.673 5.682 5.590 5.774 35,742,599 5.6820 -1.75%
2024-03-19 0 6.270 6.270 6.280 6.240 6.490 33,519,689 212,438,142 6.3377 5.784 5.784 5.793 5.756 5.987 36,338,598 5.8461 -1.26%
2024-03-18 0 6.350 6.330 6.350 6.290 6.500 47,965,210 306,025,405 6.3802 5.857 5.839 5.857 5.802 5.996 51,998,945 5.8852 0.16%
2024-03-15 0 6.340 6.320 6.340 5.970 6.400 103,822,496 650,498,948 6.2655 5.848 5.830 5.848 5.507 5.904 112,553,667 5.7795 3.76%
2024-03-14 0 6.110 6.110 6.120 5.900 6.250 93,516,966 569,983,772 6.0950 5.636 5.636 5.645 5.442 5.765 101,381,472 5.6222 7.57%
2024-03-13 0 5.680 5.670 5.680 5.420 5.840 97,431,040 553,861,796 5.6847 5.239 5.230 5.239 5.000 5.387 105,624,708 5.2437 7.98%
2024-03-12 0 5.260 5.260 5.270 5.200 5.500 35,040,573 185,805,540 5.3026 4.852 4.852 4.861 4.797 5.073 37,987,384 4.8912 -2.59%
2024-03-11 0 5.400 5.400 5.410 5.340 5.540 31,972,505 174,241,465 5.4497 4.981 4.981 4.990 4.926 5.110 34,661,300 5.0270 1.12%
2024-03-08 0 5.340 5.330 5.340 5.320 5.500 25,899,240 140,038,256 5.4070 4.926 4.917 4.926 4.907 5.073 28,077,291 4.9876 -0.19%
2024-03-07 0 5.350 5.350 5.360 5.100 5.430 31,122,195 165,992,465 5.3336 4.935 4.935 4.944 4.704 5.009 33,739,482 4.9198 4.09%
2024-03-06 0 5.140 5.130 5.140 4.970 5.180 18,090,020 92,595,850 5.1186 4.741 4.732 4.741 4.584 4.778 19,611,338 4.7215 2.80%
2024-03-05 0 5.000 5.000 5.010 4.970 5.100 13,759,834 69,056,222 5.0187 4.612 4.612 4.621 4.584 4.704 14,916,996 4.6294 -1.77%
2024-03-04 0 5.090 5.080 5.090 4.980 5.100 19,259,690 97,721,382 5.0739 4.695 4.686 4.695 4.594 4.704 20,879,374 4.6803 1.80%
2024-03-01 0 5.000 5.000 5.010 4.810 5.050 17,717,644 87,709,439 4.9504 4.612 4.612 4.621 4.437 4.658 19,207,647 4.5664 3.31%
2024-02-29 0 4.840 4.840 4.850 4.810 4.940 28,405,078 138,118,810 4.8625 4.465 4.465 4.474 4.437 4.557 30,793,863 4.4853 0.00%
2024-02-28 0 4.840 4.840 4.850 4.820 5.020 22,355,128 108,857,367 4.8695 4.465 4.465 4.474 4.446 4.631 24,235,130 4.4917 -3.20%
2024-02-27 0 5.000 5.000 5.010 4.900 5.040 15,570,433 77,279,589 4.9632 4.612 4.612 4.621 4.520 4.649 16,879,861 4.5782 0.00%
2024-02-26 0 5.000 5.000 5.010 4.970 5.150 33,566,848 169,577,207 5.0519 4.612 4.612 4.621 4.584 4.750 36,389,723 4.6600 -0.79%
2024-02-23 0 5.040 5.040 5.050 4.850 5.070 31,426,140 157,337,643 5.0066 4.649 4.649 4.658 4.474 4.677 34,068,987 4.6182 3.49%
2024-02-22 0 4.870 4.860 4.870 4.650 4.890 44,925,025 215,614,863 4.7994 4.492 4.483 4.492 4.289 4.511 48,703,090 4.4271 4.06%
2024-02-21 0 4.680 4.670 4.680 4.610 4.750 24,332,166 114,129,427 4.6905 4.317 4.308 4.317 4.252 4.382 26,378,431 4.3266 1.52%
2024-02-20 0 4.610 4.600 4.610 4.480 4.730 31,681,582 146,914,881 4.6372 4.252 4.243 4.252 4.132 4.363 34,345,911 4.2775 2.67%
2024-02-19 0 4.490 4.480 4.490 4.320 4.550 22,583,396 101,164,570 4.4796 4.142 4.132 4.142 3.985 4.197 24,482,594 4.1321 3.70%
2024-02-16 0 4.330 4.330 4.340 4.190 4.350 11,089,600 47,277,154 4.2632 3.994 3.994 4.003 3.865 4.013 12,022,203 3.9325 3.34%
2024-02-15 0 4.190 4.180 4.190 4.120 4.280 8,514,695 35,646,541 4.1865 3.865 3.856 3.865 3.800 3.948 9,230,756 3.8617 -2.56%
2024-02-14 0 4.300 4.300 4.310 4.270 4.450 8,906,620 38,575,811 4.3311 3.966 3.966 3.976 3.939 4.105 9,655,641 3.9952 -3.37%
2024-02-09 0 4.450 4.430 4.450 4.360 4.470 6,197,563 27,476,912 4.4335 4.105 4.086 4.105 4.022 4.123 6,718,760 4.0896 0.91%
2024-02-08 0 4.410 4.410 4.420 4.350 4.460 17,284,159 76,440,324 4.4226 4.068 4.068 4.077 4.013 4.114 18,737,707 4.0795 0.46%
2024-02-07 0 4.390 4.380 4.390 4.310 4.450 23,874,373 104,646,120 4.3832 4.049 4.040 4.049 3.976 4.105 25,882,139 4.0432 1.86%
2024-02-06 0 4.310 4.310 4.330 4.180 4.330 20,851,025 89,442,073 4.2896 3.976 3.976 3.994 3.856 3.994 22,604,536 3.9568 3.61%
2024-02-05 0 4.160 4.150 4.160 4.130 4.280 24,910,049 103,902,456 4.1711 3.837 3.828 3.837 3.810 3.948 27,004,912 3.8475 -3.03%
2024-02-02 0 4.290 4.280 4.290 4.230 4.390 11,454,300 49,461,166 4.3181 3.957 3.948 3.957 3.902 4.049 12,417,573 3.9832 -0.23%
2024-02-01 0 4.300 4.290 4.300 4.210 4.330 9,378,755 40,229,220 4.2894 3.966 3.957 3.966 3.883 3.994 10,167,481 3.9567 0.47%
2024-01-31 0 4.280 4.270 4.280 4.230 4.350 11,713,025 50,087,302 4.2762 3.948 3.939 3.948 3.902 4.013 12,698,057 3.9445 -0.70%
2024-01-30 0 4.310 4.310 4.320 4.290 4.490 15,984,595 69,878,514 4.3716 3.976 3.976 3.985 3.957 4.142 17,328,853 4.0325 -3.58%
2024-01-29 0 4.470 4.470 4.480 4.370 4.520 18,999,025 84,735,270 4.4600 4.123 4.123 4.132 4.031 4.169 20,596,788 4.1140 1.13%
2024-01-26 0 4.420 4.420 4.430 4.380 4.520 24,643,224 109,785,333 4.4550 4.077 4.077 4.086 4.040 4.169 26,715,648 4.1094 0.23%
2024-01-25 0 4.410 4.400 4.410 4.200 4.450 25,033,737 109,525,230 4.3751 4.068 4.059 4.068 3.874 4.105 27,139,002 4.0357 4.75%
2024-01-24 0 4.210 4.200 4.210 4.060 4.250 11,033,088 45,930,375 4.1630 3.883 3.874 3.883 3.745 3.920 11,960,939 3.8400 3.69%
2024-01-23 0 4.060 4.050 4.060 3.840 4.080 13,643,769 54,679,006 4.0076 3.745 3.736 3.745 3.542 3.764 14,791,170 3.6967 3.05%
2024-01-22 0 3.940 3.930 3.940 3.900 4.070 12,109,291 47,881,038 3.9541 3.634 3.625 3.634 3.597 3.754 13,127,647 3.6473 -3.19%
2024-01-19 0 4.070 4.050 4.070 4.030 4.140 10,164,936 41,463,988 4.0791 3.754 3.736 3.754 3.717 3.819 11,019,778 3.7627 -0.97%
2024-01-18 0 4.110 4.110 4.120 4.060 4.180 18,126,025 74,486,018 4.1093 3.791 3.791 3.800 3.745 3.856 19,650,371 3.7906 -1.44%
2024-01-17 0 4.170 4.170 4.190 4.150 4.380 20,038,559 84,357,797 4.2098 3.847 3.847 3.865 3.828 4.040 21,723,744 3.8832 -4.79%
2024-01-16 0 4.380 4.380 4.390 4.330 4.450 12,482,277 54,724,619 4.3842 4.040 4.040 4.049 3.994 4.105 13,532,000 4.0441 -0.45%
2024-01-15 0 4.400 4.400 4.410 4.340 4.430 19,739,324 86,773,110 4.3960 4.059 4.059 4.068 4.003 4.086 21,399,344 4.0549 0.00%
2024-01-12 0 4.400 4.390 4.400 4.270 4.420 11,152,932 48,983,830 4.3920 4.059 4.049 4.059 3.939 4.077 12,090,861 4.0513 1.62%
2024-01-11 0 4.330 4.330 4.340 4.330 4.410 17,710,645 77,219,075 4.3600 3.994 3.994 4.003 3.994 4.068 19,200,059 4.0218 -1.14%
2024-01-10 0 4.380 4.370 4.390 4.350 4.460 20,587,593 90,442,932 4.3931 4.040 4.031 4.049 4.013 4.114 22,318,950 4.0523 0.23%
2024-01-09 0 4.370 4.370 4.380 4.300 4.410 20,767,783 90,597,398 4.3624 4.031 4.031 4.040 3.966 4.068 22,514,293 4.0240 0.23%
2024-01-08 0 4.360 4.360 4.370 4.280 4.470 32,476,199 142,648,740 4.3924 4.022 4.022 4.031 3.948 4.123 35,207,353 4.0517 2.11%
2024-01-05 0 4.270 4.270 4.280 4.250 4.420 12,985,630 56,028,131 4.3146 3.939 3.939 3.948 3.920 4.077 14,077,684 3.9799 0.47%
2024-01-04 0 4.250 4.240 4.250 4.210 4.350 9,093,471 38,588,154 4.2435 3.920 3.911 3.920 3.883 4.013 9,858,206 3.9143 -0.70%
2024-01-03 0 4.280 4.270 4.280 4.250 4.390 14,873,371 63,904,775 4.2966 3.948 3.939 3.948 3.920 4.049 16,124,178 3.9633 -1.83%
2024-01-02 0 4.360 4.350 4.360 4.250 4.380 10,184,128 44,268,597 4.3468 4.022 4.013 4.022 3.920 4.040 11,040,584 4.0096 2.11%
2023-12-29 0 4.270 4.270 4.280 4.220 4.310 10,989,860 46,975,833 4.2745 3.939 3.939 3.948 3.893 3.976 11,914,075 3.9429 0.47%
2023-12-28 0 4.250 4.250 4.260 4.090 4.340 26,901,639 115,296,934 4.2859 3.920 3.920 3.930 3.773 4.003 29,163,989 3.9534 3.66%
2023-12-27 0 4.100 4.100 4.110 4.000 4.170 12,126,232 49,786,060 4.1056 3.782 3.782 3.791 3.690 3.847 13,146,013 3.7872 1.74%
2023-12-22 0 4.030 4.020 4.040 3.980 4.080 13,444,197 54,157,898 4.0283 3.717 3.708 3.727 3.671 3.764 14,574,815 3.7159 1.00%
2023-12-21 0 3.990 3.990 4.000 3.860 4.030 11,377,406 45,115,887 3.9654 3.680 3.680 3.690 3.561 3.717 12,334,213 3.6578 2.05%
2023-12-20 0 3.910 3.910 3.920 3.880 4.030 19,189,990 75,855,404 3.9529 3.607 3.607 3.616 3.579 3.717 20,803,813 3.6462 0.77%
2023-12-19 0 3.880 3.870 3.880 3.780 3.930 19,322,469 74,782,761 3.8702 3.579 3.570 3.579 3.487 3.625 20,947,433 3.5700 0.52%
2023-12-18 0 3.860 3.860 3.870 3.810 3.940 14,962,207 57,889,533 3.8691 3.561 3.561 3.570 3.514 3.634 16,220,485 3.5689 -2.28%
2023-12-15 0 3.950 3.940 3.950 3.820 3.990 25,783,856 101,381,269 3.9320 3.644 3.634 3.644 3.524 3.680 27,952,204 3.6270 4.22%
2023-12-14 0 3.790 3.780 3.790 3.730 3.860 39,847,141 150,671,758 3.7812 3.496 3.487 3.496 3.441 3.561 43,198,170 3.4879 -1.04%
2023-12-13 0 3.830 3.830 3.840 3.780 3.960 23,214,108 88,802,687 3.8254 3.533 3.533 3.542 3.487 3.653 25,166,347 3.5286 -3.04%
2023-12-12 0 3.950 3.940 3.950 3.850 4.000 20,439,008 80,051,733 3.9166 3.644 3.634 3.644 3.551 3.690 22,157,869 3.6128 -1.25%
2023-12-11 0 4.000 4.000 4.010 3.900 4.050 15,575,687 61,732,153 3.9634 3.690 3.690 3.699 3.597 3.736 16,885,557 3.6559 -1.48%
2023-12-08 0 4.060 4.050 4.060 4.020 4.100 11,107,376 44,987,628 4.0502 3.745 3.736 3.745 3.708 3.782 12,041,474 3.7361 -0.98%
2023-12-07 0 4.100 4.090 4.100 4.040 4.200 24,261,836 98,885,348 4.0758 3.782 3.773 3.782 3.727 3.874 26,302,186 3.7596 -2.38%
2023-12-06 0 4.200 4.200 4.210 4.100 4.210 15,037,200 62,781,352 4.1751 3.874 3.874 3.883 3.782 3.883 16,301,785 3.8512 0.96%
2023-12-05 0 4.160 4.150 4.160 4.100 4.390 27,085,721 113,031,306 4.1731 3.837 3.828 3.837 3.782 4.049 29,363,552 3.8494 -5.45%
2023-12-04 0 4.400 4.390 4.400 4.350 4.610 14,929,595 66,639,418 4.4636 4.059 4.049 4.059 4.013 4.252 16,185,131 4.1173 -0.90%
2023-12-01 0 4.440 4.440 4.450 4.330 4.480 7,491,654 33,245,829 4.4377 4.096 4.096 4.105 3.994 4.132 8,121,680 4.0935 -0.45%
2023-11-30 0 4.460 4.450 4.460 4.330 4.470 25,143,847 111,736,590 4.4439 4.114 4.105 4.114 3.994 4.123 27,258,372 4.0992 0.90%
2023-11-29 0 4.420 4.420 4.430 4.410 4.530 9,471,025 42,279,595 4.4641 4.077 4.077 4.086 4.068 4.179 10,267,511 4.1178 -0.45%
2023-11-28 0 4.440 4.440 4.450 4.400 4.520 13,140,197 58,352,733 4.4408 4.096 4.096 4.105 4.059 4.169 14,245,250 4.0963 -2.20%
2023-11-27 0 4.540 4.530 4.540 4.410 4.570 17,238,023 77,556,423 4.4991 4.188 4.179 4.188 4.068 4.215 18,687,691 4.1501 0.67%
2023-11-24 0 4.510 4.500 4.510 4.460 4.530 7,175,025 32,354,425 4.5093 4.160 4.151 4.160 4.114 4.179 7,778,424 4.1595 -0.22%
2023-11-23 0 4.520 4.510 4.520 4.430 4.540 7,305,025 32,790,862 4.4888 4.169 4.160 4.169 4.086 4.188 7,919,356 4.1406 -0.66%
2023-11-22 0 4.550 4.540 4.550 4.500 4.600 15,799,366 71,870,315 4.5489 4.197 4.188 4.197 4.151 4.243 17,128,047 4.1961 0.89%
2023-11-21 0 4.510 4.510 4.520 4.480 4.620 15,077,565 68,636,666 4.5522 4.160 4.160 4.169 4.132 4.262 16,345,545 4.1991 0.67%
2023-11-20 0 4.480 4.480 4.490 4.300 4.530 16,264,225 72,503,095 4.4578 4.132 4.132 4.142 3.966 4.179 17,631,999 4.1120 3.23%
2023-11-17 0 4.340 4.330 4.340 4.290 4.360 12,999,948 56,262,132 4.3279 4.003 3.994 4.003 3.957 4.022 14,093,206 3.9921 -0.91%
2023-11-16 0 4.380 4.380 4.390 4.320 4.460 6,868,985 30,045,169 4.3740 4.040 4.040 4.049 3.985 4.114 7,446,647 4.0347 -0.90%
2023-11-15 0 4.420 4.410 4.420 4.360 4.450 15,142,005 66,861,780 4.4156 4.077 4.068 4.077 4.022 4.105 16,415,404 4.0731 3.76%
2023-11-14 0 4.260 4.260 4.270 4.250 4.320 6,880,250 29,439,862 4.2789 3.930 3.930 3.939 3.920 3.985 7,458,859 3.9470 -0.93%
2023-11-13 0 4.300 4.300 4.310 4.200 4.320 6,317,630 26,914,898 4.2603 3.966 3.966 3.976 3.874 3.985 6,848,924 3.9298 2.14%
2023-11-10 0 4.210 4.200 4.210 4.180 4.270 5,924,069 24,924,041 4.2073 3.883 3.874 3.883 3.856 3.939 6,422,266 3.8809 -1.41%
2023-11-09 0 4.270 4.270 4.280 4.170 4.300 16,743,857 71,167,192 4.2503 3.939 3.939 3.948 3.847 3.966 18,151,967 3.9206 0.23%
2023-11-08 0 4.260 4.250 4.260 4.220 4.340 17,681,633 75,535,492 4.2720 3.930 3.920 3.930 3.893 4.003 19,168,607 3.9406 -1.84%
2023-11-07 0 4.340 4.330 4.340 4.300 4.480 25,359,192 110,385,698 4.3529 4.003 3.994 4.003 3.966 4.132 27,491,827 4.0152 -3.12%
2023-11-06 0 4.480 4.470 4.480 4.410 4.590 14,989,887 66,861,206 4.4604 4.132 4.123 4.132 4.068 4.234 16,250,493 4.1144 -0.22%
2023-11-03 0 4.490 4.480 4.490 4.450 4.540 10,868,025 48,799,619 4.4902 4.142 4.132 4.142 4.105 4.188 11,781,994 4.1419 0.45%
2023-11-02 0 4.470 4.460 4.470 4.400 4.610 19,221,078 85,872,113 4.4676 4.123 4.114 4.123 4.059 4.252 20,837,515 4.1210 -1.76%
2023-11-01 0 4.550 4.550 4.560 4.490 4.650 21,322,888 96,770,863 4.5384 4.197 4.197 4.206 4.142 4.289 23,116,081 4.1863 -2.36%
2023-10-31 0 4.660 4.650 4.660 4.550 4.820 29,840,479 138,178,017 4.6306 4.299 4.289 4.299 4.197 4.446 32,349,977 4.2713 -2.71%
2023-10-30 0 4.790 4.780 4.790 4.560 4.830 13,635,021 64,889,261 4.7590 4.418 4.409 4.418 4.206 4.455 14,781,687 4.3898 3.68%
2023-10-27 0 4.620 4.620 4.630 4.520 4.690 7,659,040 35,478,136 4.6322 4.262 4.262 4.271 4.169 4.326 8,303,143 4.2729 0.87%
2023-10-26 0 4.580 4.570 4.580 4.500 4.650 11,627,813 53,249,591 4.5795 4.225 4.215 4.225 4.151 4.289 12,605,678 4.2243 -1.51%
2023-10-25 0 4.650 4.650 4.660 4.630 4.770 22,080,931 103,317,683 4.6790 4.289 4.289 4.299 4.271 4.400 23,937,873 4.3161 2.88%
2023-10-24 0 4.520 4.510 4.520 4.400 4.590 20,239,707 91,040,641 4.4981 4.169 4.160 4.169 4.059 4.234 21,941,808 4.1492 0.00%
2023-10-20 0 4.520 4.520 4.530 4.470 4.650 11,767,980 53,346,248 4.5332 4.169 4.169 4.179 4.123 4.289 12,757,633 4.1815 -1.95%
2023-10-19 0 4.610 4.600 4.610 4.570 4.690 22,220,220 102,616,871 4.6182 4.252 4.243 4.252 4.215 4.326 24,088,876 4.2599 -3.15%
2023-10-18 0 4.760 4.760 4.770 4.740 4.850 26,120,524 124,521,646 4.7672 4.391 4.391 4.400 4.372 4.474 28,317,184 4.3974 -1.86%
2023-10-17 0 4.850 4.840 4.850 4.810 4.880 13,281,791 64,286,821 4.8402 4.474 4.465 4.474 4.437 4.501 14,398,751 4.4647 0.21%
2023-10-16 0 4.840 4.830 4.840 4.810 4.970 10,137,220 49,313,461 4.8646 4.465 4.455 4.465 4.437 4.584 10,989,731 4.4872 -1.83%
2023-10-13 0 4.930 4.920 4.930 4.880 5.000 7,253,916 35,680,789 4.9188 4.548 4.538 4.548 4.501 4.612 7,863,949 4.5373 -1.99%
2023-10-12 0 5.030 5.030 5.040 4.980 5.070 9,327,202 46,847,964 5.0227 4.640 4.640 4.649 4.594 4.677 10,111,593 4.6331 0.60%
2023-10-11 0 5.000 5.000 5.010 4.960 5.030 14,812,686 74,000,767 4.9958 4.612 4.612 4.621 4.575 4.640 16,058,390 4.6082 0.40%
2023-10-10 0 4.980 4.980 4.990 4.970 5.150 8,000,558 40,325,760 5.0404 4.594 4.594 4.603 4.584 4.750 8,673,382 4.6494 -0.20%
2023-10-09 0 4.990 4.990 5.000 4.870 5.100 11,517,620 57,741,449 5.0133 4.603 4.603 4.612 4.492 4.704 12,486,219 4.6244 1.63%
2023-10-06 0 4.910 4.910 4.930 4.860 4.960 3,541,020 17,417,613 4.9188 4.529 4.529 4.548 4.483 4.575 3,838,810 4.5372 0.20%
2023-10-05 0 4.900 4.900 4.910 4.830 4.940 7,171,220 35,102,125 4.8949 4.520 4.520 4.529 4.455 4.557 7,774,299 4.5151 1.03%
2023-10-04 0 4.850 4.840 4.850 4.800 4.910 6,454,321 31,387,807 4.8631 4.474 4.465 4.474 4.428 4.529 6,997,111 4.4858 -1.22%
2023-10-03 0 4.910 4.910 4.920 4.780 4.980 11,314,420 55,521,891 4.9072 4.529 4.529 4.538 4.409 4.594 12,265,930 4.5265 -2.39%
2023-09-29 0 5.030 5.030 5.040 5.000 5.100 4,937,175 24,886,339 5.0406 4.640 4.640 4.649 4.612 4.704 5,352,377 4.6496 1.00%
2023-09-28 0 4.980 4.970 4.980 4.930 5.040 14,622,561 72,769,674 4.9765 4.594 4.584 4.594 4.548 4.649 15,852,276 4.5905 -0.99%
2023-09-27 0 5.030 5.020 5.030 4.970 5.170 20,515,055 103,083,638 5.0248 4.640 4.631 4.640 4.584 4.769 22,240,312 4.6350 -1.95%
2023-09-26 0 5.130 5.130 5.140 5.100 5.240 5,606,020 28,816,533 5.1403 4.732 4.732 4.741 4.704 4.834 6,077,470 4.7415 -0.97%
2023-09-25 0 5.180 5.180 5.190 5.090 5.230 12,574,520 64,813,377 5.1543 4.778 4.778 4.787 4.695 4.824 13,632,001 4.7545 -1.15%
2023-09-22 0 5.240 5.240 5.250 5.040 5.290 16,470,815 85,128,468 5.1684 4.834 4.834 4.843 4.649 4.880 17,855,963 4.7675 0.77%
2023-09-21 0 5.200 5.190 5.200 5.140 5.290 20,836,938 108,039,165 5.1850 4.797 4.787 4.797 4.741 4.880 22,589,264 4.7828 -1.70%
2023-09-20 0 5.290 5.290 5.300 5.270 5.430 10,693,092 56,746,390 5.3068 4.880 4.880 4.889 4.861 5.009 11,592,350 4.8952 -2.04%
2023-09-19 0 5.400 5.400 5.410 5.250 5.440 11,057,683 59,684,090 5.3975 4.981 4.981 4.990 4.843 5.018 11,987,602 4.9788 1.12%
2023-09-18 0 5.340 5.330 5.340 5.260 5.390 7,903,872 42,215,556 5.3411 4.926 4.917 4.926 4.852 4.972 8,568,565 4.9268 -1.48%
2023-09-15 0 5.420 5.420 5.430 5.320 5.490 34,349,264 186,607,873 5.4327 5.000 5.000 5.009 4.907 5.064 37,237,938 5.0112 1.88%
2023-09-14 0 5.320 5.310 5.320 5.150 5.340 22,208,344 117,232,103 5.2787 4.907 4.898 4.907 4.750 4.926 24,076,001 4.8693 3.30%
2023-09-13 0 5.150 5.150 5.160 5.120 5.220 6,231,020 32,167,530 5.1625 4.750 4.750 4.760 4.723 4.815 6,755,031 4.7620 -0.58%
2023-09-12 0 5.180 5.160 5.180 5.150 5.290 13,169,471 68,577,424 5.2073 4.778 4.760 4.778 4.750 4.880 14,276,985 4.8034 -0.77%
2023-09-11 0 5.220 5.200 5.220 5.010 5.260 18,193,013 94,288,330 5.1827 4.815 4.797 4.815 4.621 4.852 19,722,993 4.7806 1.75%
2023-09-07 0 5.130 5.130 5.140 5.120 5.300 19,308,725 100,202,433 5.1895 4.732 4.732 4.741 4.723 4.889 20,932,533 4.7869 -0.77%
2023-09-06 0 5.170 5.170 5.180 5.120 5.340 35,171,495 184,652,351 5.2501 4.769 4.769 4.778 4.723 4.926 38,129,316 4.8428 0.39%
2023-09-05 0 5.150 5.130 5.150 5.060 5.210 18,211,989 93,746,088 5.1475 4.750 4.732 4.750 4.667 4.806 19,743,565 4.7482 0.19%
2023-09-04 0 5.140 5.130 5.140 4.830 5.190 39,021,589 198,065,916 5.0758 4.741 4.732 4.741 4.455 4.787 42,303,192 4.6821 9.59%
2023-08-31 0 4.690 4.690 4.720 4.670 4.750 20,728,123 97,459,095 4.7018 4.326 4.326 4.354 4.308 4.382 22,471,298 4.3370 -0.42%
2023-08-30 0 4.710 4.710 4.720 4.710 4.850 7,626,844 36,179,044 4.7436 4.345 4.345 4.354 4.345 4.474 8,268,240 4.3757 0.00%
2023-08-29 0 4.710 4.710 4.720 4.590 4.780 9,528,241 44,823,422 4.7043 4.345 4.345 4.354 4.234 4.409 10,329,538 4.3393 1.29%
2023-08-28 0 4.650 4.640 4.650 4.620 5.030 20,997,020 99,835,250 4.7547 4.289 4.280 4.289 4.262 4.640 22,762,809 4.3859 -2.72%
2023-08-25 0 4.780 4.780 4.790 4.670 4.820 15,365,897 73,334,868 4.7726 4.409 4.409 4.418 4.308 4.446 16,658,124 4.4023 0.21%
2023-08-24 0 4.770 4.770 4.780 4.690 4.820 17,480,789 83,438,164 4.7731 4.400 4.400 4.409 4.326 4.446 18,950,873 4.4029 3.25%
2023-08-23 0 4.620 4.620 4.630 4.580 4.730 21,140,620 97,754,639 4.6240 4.262 4.262 4.271 4.225 4.363 22,918,485 4.2653 -1.49%
2023-08-22 0 4.690 4.690 4.720 4.610 4.750 10,699,021 50,178,956 4.6901 4.326 4.326 4.354 4.252 4.382 11,598,778 4.3262 1.96%
2023-08-21 0 4.600 4.600 4.620 4.580 4.650 12,402,817 57,168,818 4.6093 4.243 4.243 4.262 4.225 4.289 13,445,858 4.2518 -1.08%
2023-08-18 0 4.650 4.650 4.660 4.640 4.760 13,110,020 61,364,527 4.6807 4.289 4.289 4.299 4.280 4.391 14,212,535 4.3176 -0.85%
2023-08-17 0 4.690 4.690 4.700 4.520 4.710 13,057,020 60,386,156 4.6248 4.326 4.326 4.335 4.169 4.345 14,155,078 4.2660 -0.21%
2023-08-16 0 4.700 4.700 4.710 4.660 4.760 10,104,020 47,464,351 4.6976 4.335 4.335 4.345 4.299 4.391 10,953,739 4.3332 -1.05%
2023-08-15 0 4.750 4.750 4.760 4.670 4.800 15,719,457 74,332,945 4.7287 4.382 4.382 4.391 4.308 4.428 17,041,418 4.3619 -1.25%
2023-08-14 0 4.810 4.810 4.820 4.730 4.970 24,199,022 116,083,658 4.7970 4.437 4.437 4.446 4.363 4.584 26,234,090 4.4249 -3.61%
2023-08-11 0 4.990 4.980 4.990 4.910 5.140 26,430,544 132,540,137 5.0147 4.603 4.594 4.603 4.529 4.741 28,653,276 4.6257 -1.58%
2023-08-10 0 5.070 5.070 5.110 5.020 5.140 23,737,883 120,444,499 5.0739 4.677 4.677 4.714 4.631 4.741 25,734,170 4.6803 -0.59%
2023-08-09 0 5.100 5.090 5.100 5.070 5.150 15,040,708 76,740,427 5.1022 4.704 4.695 4.704 4.677 4.750 16,305,588 4.7064 -0.97%
2023-08-08 0 5.150 5.150 5.160 5.080 5.210 13,284,770 68,436,906 5.1515 4.750 4.750 4.760 4.686 4.806 14,401,981 4.7519 -0.39%
2023-08-07 0 5.170 5.170 5.180 5.130 5.260 10,570,439 54,739,768 5.1786 4.769 4.769 4.778 4.732 4.852 11,459,382 4.7769 -0.77%
2023-08-04 0 5.210 5.210 5.220 5.170 5.390 18,666,409 98,511,626 5.2775 4.806 4.806 4.815 4.769 4.972 20,236,200 4.8681 1.17%
2023-08-03 0 5.150 5.140 5.150 5.060 5.170 19,148,383 97,951,722 5.1154 4.750 4.741 4.750 4.667 4.769 20,758,707 4.7186 -0.39%
2023-08-02 0 5.170 5.160 5.170 5.110 5.240 18,336,884 94,727,149 5.1659 4.769 4.760 4.769 4.714 4.834 19,878,963 4.7652 -1.15%
2023-08-01 0 5.230 5.220 5.230 5.190 5.440 35,878,684 190,367,296 5.3059 4.824 4.815 4.824 4.787 5.018 38,895,977 4.8943 0.58%
2023-07-31 0 5.200 5.180 5.200 5.170 5.350 19,997,284 105,160,258 5.2587 4.797 4.778 4.797 4.769 4.935 21,678,998 4.8508 1.36%
2023-07-28 0 5.130 5.110 5.130 5.020 5.160 16,286,240 83,213,810 5.1095 4.732 4.714 4.732 4.631 4.760 17,655,866 4.7131 0.59%
2023-07-27 0 5.100 5.100 5.110 5.070 5.190 16,278,907 83,489,171 5.1287 4.704 4.704 4.714 4.677 4.787 17,647,916 4.7308 -0.97%
2023-07-26 0 5.150 5.130 5.150 5.020 5.150 24,528,188 125,216,424 5.1050 4.750 4.732 4.750 4.631 4.750 26,590,938 4.7090 2.39%
2023-07-25 0 5.030 5.020 5.030 4.870 5.100 43,805,744 219,499,963 5.0108 4.640 4.631 4.640 4.492 4.704 47,489,680 4.6221 5.45%
2023-07-24 0 4.770 4.770 4.780 4.730 4.900 9,961,508 47,597,554 4.7781 4.400 4.400 4.409 4.363 4.520 10,799,242 4.4075 -1.85%
2023-07-21 0 4.860 4.850 4.860 4.770 4.910 26,008,815 126,420,307 4.8607 4.483 4.474 4.483 4.400 4.529 28,196,081 4.4836 0.62%
2023-07-20 0 4.830 4.820 4.830 4.750 4.880 21,010,100 101,421,038 4.8273 4.455 4.446 4.455 4.382 4.501 22,776,989 4.4528 2.11%
2023-07-19 0 4.730 4.720 4.730 4.660 4.790 31,880,349 150,735,986 4.7282 4.363 4.354 4.363 4.299 4.418 34,561,394 4.3614 3.28%
2023-07-18 0 4.580 4.570 4.580 4.510 4.630 19,325,996 88,478,269 4.5782 4.225 4.215 4.225 4.160 4.271 20,951,256 4.2231 -1.72%
2023-07-14 0 4.660 4.650 4.660 4.630 4.710 16,655,680 77,997,843 4.6830 4.299 4.289 4.299 4.271 4.345 18,056,374 4.3197 1.30%
2023-07-13 0 4.600 4.590 4.600 4.490 4.630 32,611,502 149,764,749 4.5924 4.243 4.234 4.243 4.142 4.271 35,354,035 4.2361 4.55%
2023-07-12 0 4.400 4.390 4.400 4.350 4.440 15,678,150 68,996,127 4.4008 4.059 4.049 4.059 4.013 4.096 16,996,637 4.0594 1.38%
2023-07-11 0 4.340 4.340 4.350 4.250 4.380 11,329,209 49,091,962 4.3332 4.003 4.003 4.013 3.920 4.040 12,281,963 3.9971 0.46%
2023-07-10 0 4.320 4.300 4.320 4.190 4.330 9,206,110 39,623,036 4.3040 3.985 3.966 3.985 3.865 3.994 9,980,317 3.9701 2.86%
2023-07-07 0 4.200 4.190 4.200 4.170 4.280 10,340,478 43,648,395 4.2211 3.874 3.865 3.874 3.847 3.948 11,210,082 3.8937 -1.64%
2023-07-06 0 4.270 4.260 4.270 4.250 4.350 9,033,336 38,732,042 4.2877 3.939 3.930 3.939 3.920 4.013 9,793,013 3.9551 -1.16%
2023-07-05 0 4.320 4.310 4.320 4.230 4.430 12,734,690 55,419,315 4.3518 3.985 3.976 3.985 3.902 4.086 13,805,641 4.0143 0.93%
2023-07-04 0 4.280 4.280 4.290 4.240 4.380 8,965,630 38,364,410 4.2791 3.948 3.948 3.957 3.911 4.040 9,719,614 3.9471 0.47%
2023-07-03 0 4.260 4.250 4.260 4.100 4.310 11,154,449 47,602,948 4.2676 3.930 3.920 3.930 3.782 3.976 12,092,506 3.9366 3.90%
2023-06-30 0 4.100 4.100 4.110 4.020 4.150 7,488,174 30,731,403 4.1040 3.782 3.782 3.791 3.708 3.828 8,117,908 3.7856 0.99%
2023-06-29 0 4.060 4.060 4.070 4.020 4.180 10,243,598 41,759,549 4.0766 3.745 3.745 3.754 3.708 3.856 11,105,055 3.7604 -1.84%
2023-06-28 0 4.230 4.220 4.230 4.160 4.260 5,760,406 24,232,184 4.2067 3.815 3.806 3.815 3.752 3.842 6,386,505 3.7943 0.00%
2023-06-27 0 4.230 4.220 4.230 4.090 4.260 20,370,309 84,642,122 4.1552 3.815 3.806 3.815 3.689 3.842 22,584,360 3.7478 1.68%
2023-06-26 0 4.160 4.160 4.170 4.140 4.290 11,601,022 48,757,117 4.2028 3.752 3.752 3.761 3.734 3.869 12,861,938 3.7908 -1.19%
2023-06-23 0 4.210 4.200 4.210 4.150 4.280 6,982,025 29,356,280 4.2046 3.797 3.788 3.797 3.743 3.860 7,740,902 3.7924 -0.94%
2023-06-21 0 4.250 4.250 4.260 4.220 4.420 16,168,423 69,010,403 4.2682 3.833 3.833 3.842 3.806 3.987 17,925,771 3.8498 -4.06%
2023-06-20 0 4.430 4.420 4.430 4.380 4.500 7,995,132 35,361,075 4.4228 3.996 3.987 3.996 3.951 4.059 8,864,124 3.9892 -1.12%
2023-06-19 0 4.480 4.470 4.480 4.390 4.600 18,061,618 80,243,013 4.4427 4.041 4.032 4.041 3.960 4.149 20,024,737 4.0072 -3.03%
2023-06-16 0 4.620 4.590 4.620 4.460 4.640 37,828,181 173,085,123 4.5756 4.167 4.140 4.167 4.023 4.185 41,939,730 4.1270 2.67%
2023-06-15 0 4.500 4.490 4.500 4.310 4.520 22,412,338 99,319,351 4.4315 4.059 4.050 4.059 3.887 4.077 24,848,337 3.9970 3.21%
2023-06-14 0 4.360 4.360 4.370 4.300 4.440 19,503,691 85,321,610 4.3746 3.933 3.933 3.942 3.878 4.005 21,623,549 3.9458 3.07%
2023-06-13 0 4.230 4.230 4.240 4.150 4.290 19,145,339 80,268,203 4.1926 3.815 3.815 3.824 3.743 3.869 21,226,248 3.7816 -1.86%
2023-06-12 0 4.310 4.300 4.310 4.230 4.330 10,608,612 45,511,600 4.2901 3.887 3.878 3.887 3.815 3.906 11,761,663 3.8695 0.00%
2023-06-09 0 4.310 4.310 4.330 4.280 4.420 14,512,390 62,766,138 4.3250 3.887 3.887 3.906 3.860 3.987 16,089,743 3.9010 0.70%
2023-06-08 0 4.280 4.280 4.290 4.260 4.340 11,342,189 48,744,039 4.2976 3.860 3.860 3.869 3.842 3.915 12,574,973 3.8763 -0.23%
2023-06-07 0 4.290 4.290 4.300 4.210 4.370 16,453,881 70,500,347 4.2847 3.869 3.869 3.878 3.797 3.942 18,242,255 3.8647 1.90%
2023-06-06 0 4.210 4.200 4.210 4.190 4.390 30,644,301 131,453,719 4.2897 3.797 3.788 3.797 3.779 3.960 33,975,033 3.8691 -2.55%
2023-06-05 0 4.320 4.310 4.320 4.250 4.390 17,392,288 74,890,846 4.3060 3.896 3.887 3.896 3.833 3.960 19,282,658 3.8838 0.00%
2023-06-02 0 4.320 4.310 4.320 4.210 4.360 20,964,893 90,702,986 4.3264 3.896 3.887 3.896 3.797 3.933 23,243,569 3.9023 4.35%
2023-06-01 0 4.140 4.140 4.150 4.080 4.210 14,830,646 61,462,692 4.1443 3.734 3.734 3.743 3.680 3.797 16,442,590 3.7380 1.22%
2023-05-31 0 4.090 4.090 4.100 4.020 4.140 24,217,575 98,841,717 4.0814 3.689 3.689 3.698 3.626 3.734 26,849,786 3.6813 -0.73%
2023-05-30 0 4.120 4.110 4.120 4.070 4.160 13,756,436 56,707,352 4.1222 3.716 3.707 3.716 3.671 3.752 15,251,624 3.7181 0.00%
2023-05-29 0 4.120 4.110 4.120 4.100 4.180 8,038,250 33,177,710 4.1275 3.716 3.707 3.716 3.698 3.770 8,911,928 3.7228 0.98%
2023-05-25 0 4.080 4.080 4.090 4.020 4.210 18,819,000 76,717,773 4.0766 3.680 3.680 3.689 3.626 3.797 20,864,439 3.6770 -3.09%
2023-05-24 0 4.210 4.200 4.210 4.160 4.290 23,255,130 98,251,188 4.2249 3.797 3.788 3.797 3.752 3.869 25,782,733 3.8107 0.00%
2023-05-23 0 4.210 4.210 4.220 4.190 4.280 14,823,780 62,521,884 4.2177 3.797 3.797 3.806 3.779 3.860 16,434,978 3.8042 -1.17%
2023-05-22 0 4.260 4.250 4.260 4.230 4.330 12,300,363 52,487,695 4.2672 3.842 3.833 3.842 3.815 3.906 13,637,291 3.8488 -0.70%
2023-05-19 0 4.290 4.290 4.300 4.230 4.320 9,035,207 38,642,764 4.2769 3.869 3.869 3.878 3.815 3.896 10,017,245 3.8576 -1.38%
2023-05-18 0 4.350 4.340 4.350 4.290 4.400 11,949,794 51,833,753 4.3376 3.924 3.915 3.924 3.869 3.969 13,248,618 3.9124 2.11%
2023-05-17 0 4.260 4.260 4.270 4.220 4.340 26,559,204 113,171,093 4.2611 3.842 3.842 3.851 3.806 3.915 29,445,927 3.8434 -2.52%
2023-05-16 0 4.370 4.370 4.380 4.320 4.420 15,303,000 66,886,465 4.3708 3.942 3.942 3.951 3.896 3.987 16,966,285 3.9423 0.23%
2023-05-15 0 4.360 4.360 4.370 4.300 4.420 18,499,896 80,554,393 4.3543 3.933 3.933 3.942 3.878 3.987 20,510,652 3.9274 1.87%
2023-05-12 0 4.280 4.280 4.290 4.230 4.550 56,679,224 245,974,244 4.3398 3.860 3.860 3.869 3.815 4.104 62,839,695 3.9143 -7.16%
2023-05-11 0 4.610 4.600 4.610 4.540 4.750 35,631,040 164,558,947 4.6184 4.158 4.149 4.158 4.095 4.284 39,503,782 4.1657 -3.15%
2023-05-10 0 4.760 4.750 4.760 4.730 4.910 18,137,811 86,837,685 4.7877 4.293 4.284 4.293 4.266 4.429 20,109,212 4.3183 -1.86%
2023-05-09 0 4.850 4.840 4.850 4.820 4.980 24,129,961 118,002,144 4.8903 4.375 4.366 4.375 4.347 4.492 26,752,649 4.4109 -1.22%
2023-05-08 0 4.910 4.900 4.910 4.790 5.020 47,287,688 232,031,567 4.9068 4.429 4.420 4.429 4.320 4.528 52,427,392 4.4258 3.15%
2023-05-05 0 4.760 4.740 4.760 4.680 4.810 33,373,465 158,027,474 4.7351 4.293 4.275 4.293 4.221 4.338 37,000,830 4.2709 0.85%
2023-05-04 0 4.720 4.720 4.730 4.700 4.860 31,082,424 147,522,124 4.7462 4.257 4.257 4.266 4.239 4.384 34,460,776 4.2809 -2.28%
2023-05-03 0 4.830 4.820 4.830 4.750 4.840 10,430,760 49,998,071 4.7933 4.356 4.347 4.356 4.284 4.366 11,564,480 4.3234 -0.21%
2023-05-02 0 4.840 4.840 4.850 4.770 4.940 16,277,948 79,082,287 4.8582 4.366 4.366 4.375 4.302 4.456 18,047,200 4.3820 1.04%
2023-04-28 0 4.790 4.790 4.810 4.760 4.940 46,346,999 223,644,363 4.8254 4.320 4.320 4.338 4.293 4.456 51,384,459 4.3524 -0.21%
2023-04-27 0 4.800 4.790 4.800 4.740 4.930 43,678,279 209,681,921 4.8006 4.329 4.320 4.329 4.275 4.447 48,425,676 4.3300 -2.64%
2023-04-26 0 4.930 4.920 4.930 4.810 5.000 50,816,434 248,663,219 4.8934 4.447 4.438 4.447 4.338 4.510 56,339,678 4.4136 -2.38%
2023-04-25 0 5.050 5.050 5.060 4.980 5.240 26,002,524 132,064,464 5.0789 4.555 4.555 4.564 4.492 4.726 28,828,741 4.5810 -2.88%
2023-04-24 0 5.200 5.190 5.200 5.080 5.390 44,984,058 233,187,446 5.1838 4.690 4.681 4.690 4.582 4.862 49,873,380 4.6756 -2.80%
2023-04-21 0 5.350 5.350 5.360 5.300 5.540 23,609,220 127,647,553 5.4067 4.826 4.826 4.835 4.780 4.997 26,175,309 4.8766 -2.19%
2023-04-20 0 5.470 5.460 5.470 5.430 5.700 36,359,778 200,690,087 5.5196 4.934 4.925 4.934 4.898 5.141 40,311,726 4.9785 -4.04%
2023-04-19 0 5.700 5.690 5.700 5.380 5.800 152,869,246 865,562,946 5.6621 5.141 5.132 5.141 4.853 5.231 169,484,621 5.1070 10.25%
2023-04-18 0 5.170 5.150 5.170 5.060 5.200 35,252,758 181,189,206 5.1397 4.663 4.645 4.663 4.564 4.690 39,084,384 4.6358 0.98%
2023-04-17 0 5.120 5.110 5.120 5.010 5.150 18,758,400 95,616,430 5.0973 4.618 4.609 4.618 4.519 4.645 20,797,252 4.5976 -0.58%
2023-04-14 0 5.150 5.140 5.150 5.000 5.160 58,476,772 297,989,806 5.0959 4.645 4.636 4.645 4.510 4.654 64,832,619 4.5963 3.62%
2023-04-13 0 4.970 4.950 4.970 4.850 5.020 26,575,216 131,727,016 4.9568 4.483 4.465 4.483 4.375 4.528 29,463,679 4.4708 0.40%
2023-04-12 0 4.950 4.930 4.950 4.880 4.980 26,657,554 131,593,618 4.9364 4.465 4.447 4.465 4.402 4.492 29,554,966 4.4525 1.64%
2023-04-11 0 4.870 4.860 4.870 4.660 4.920 35,218,902 170,324,309 4.8362 4.393 4.384 4.393 4.203 4.438 39,046,848 4.3621 3.18%
2023-04-06 0 4.720 4.720 4.730 4.590 4.750 24,920,137 116,456,096 4.6732 4.257 4.257 4.266 4.140 4.284 27,628,709 4.2150 1.51%
2023-04-04 0 4.650 4.630 4.650 4.610 4.680 14,210,186 65,842,068 4.6334 4.194 4.176 4.194 4.158 4.221 15,754,693 4.1792 0.22%
2023-04-03 0 4.640 4.630 4.640 4.620 4.810 17,565,833 82,315,916 4.6861 4.185 4.176 4.185 4.167 4.338 19,475,065 4.2267 -2.32%
2023-03-31 0 4.750 4.750 4.760 4.690 4.900 43,807,524 210,514,716 4.8054 4.284 4.284 4.293 4.230 4.420 48,568,968 4.3343 1.71%
2023-03-30 0 4.670 4.660 4.670 4.520 4.680 10,399,691 47,925,950 4.6084 4.212 4.203 4.212 4.077 4.221 11,530,035 4.1566 1.08%
2023-03-29 0 4.620 4.610 4.620 4.580 4.700 19,887,784 91,916,944 4.6218 4.167 4.158 4.167 4.131 4.239 22,049,389 4.1687 0.22%
2023-03-28 0 4.610 4.610 4.620 4.580 4.720 20,190,300 93,579,603 4.6349 4.158 4.158 4.167 4.131 4.257 22,384,786 4.1805 -0.22%
2023-03-27 0 4.620 4.610 4.620 4.560 4.670 38,337,948 176,864,496 4.6133 4.167 4.158 4.167 4.113 4.212 42,504,904 4.1610 1.09%
2023-03-24 0 4.570 4.560 4.570 4.490 4.680 51,355,100 236,551,529 4.6062 4.122 4.113 4.122 4.050 4.221 56,936,891 4.1546 1.11%
2023-03-23 0 4.520 4.490 4.520 4.410 4.530 29,001,362 130,148,873 4.4877 4.077 4.050 4.077 3.978 4.086 32,153,523 4.0477 1.80%
2023-03-22 0 4.440 4.430 4.440 4.380 4.470 24,113,676 106,879,094 4.4323 4.005 3.996 4.005 3.951 4.032 26,734,594 3.9978 1.60%
2023-03-21 0 4.370 4.360 4.370 4.160 4.450 49,668,770 215,846,342 4.3457 3.942 3.933 3.942 3.752 4.014 55,067,274 3.9197 5.30%
2023-03-20 0 4.150 4.140 4.150 4.040 4.230 32,890,280 135,656,821 4.1245 3.743 3.734 3.743 3.644 3.815 36,465,128 3.7202 1.47%
2023-03-17 0 4.090 4.090 4.100 4.000 4.160 56,008,704 229,069,140 4.0899 3.689 3.689 3.698 3.608 3.752 62,096,296 3.6889 0.74%
2023-03-16 0 4.060 4.050 4.060 3.960 4.440 57,629,568 236,714,530 4.1075 3.662 3.653 3.662 3.572 4.005 63,893,332 3.7048 -8.97%
2023-03-15 0 4.460 4.460 4.470 4.400 4.550 17,213,252 77,027,661 4.4749 4.023 4.023 4.032 3.969 4.104 19,084,162 4.0362 0.22%
2023-03-14 0 4.450 4.440 4.450 4.370 4.570 29,427,367 130,607,463 4.4383 4.014 4.005 4.014 3.942 4.122 32,625,831 4.0032 -1.11%
2023-03-13 0 4.500 4.500 4.510 4.450 4.610 25,031,563 113,103,827 4.5184 4.059 4.059 4.068 4.014 4.158 27,752,246 4.0755 1.35%
2023-03-10 0 4.440 4.430 4.440 4.400 4.510 18,327,025 81,541,761 4.4493 4.005 3.996 4.005 3.969 4.068 20,318,991 4.0131 -1.99%
2023-03-09 0 4.530 4.530 4.540 4.510 4.700 18,861,836 86,599,429 4.5913 4.086 4.086 4.095 4.068 4.239 20,911,931 4.1411 -1.95%
2023-03-08 0 4.620 4.610 4.620 4.560 4.650 20,884,625 96,299,434 4.6110 4.167 4.158 4.167 4.113 4.194 23,154,577 4.1590 -1.91%
2023-03-07 0 4.710 4.710 4.720 4.710 4.870 22,967,787 109,878,515 4.7840 4.248 4.248 4.257 4.248 4.393 25,464,158 4.3150 -1.46%
2023-03-06 0 4.780 4.770 4.780 4.640 4.780 18,601,533 87,643,296 4.7116 4.311 4.302 4.311 4.185 4.311 20,623,336 4.2497 1.27%
2023-03-03 0 4.720 4.710 4.720 4.630 4.780 28,962,932 136,386,624 4.7090 4.257 4.248 4.257 4.176 4.311 32,110,916 4.2474 -1.26%
2023-03-02 0 4.780 4.770 4.780 4.630 4.820 44,582,315 212,954,285 4.7767 4.311 4.302 4.311 4.176 4.347 49,427,972 4.3084 3.02%
2023-03-01 0 4.640 4.640 4.650 4.400 4.700 29,456,530 135,036,438 4.5843 4.185 4.185 4.194 3.969 4.239 32,658,163 4.1348 5.22%
2023-02-28 0 4.410 4.410 4.420 4.360 4.490 30,335,974 133,673,440 4.4064 3.978 3.978 3.987 3.933 4.050 33,633,194 3.9744 -0.45%
2023-02-27 0 4.430 4.430 4.440 4.390 4.540 19,507,166 86,710,206 4.4450 3.996 3.996 4.005 3.960 4.095 21,627,402 4.0093 -2.85%
2023-02-24 0 4.560 4.550 4.560 4.550 4.710 28,502,939 130,565,268 4.5808 4.113 4.104 4.113 4.104 4.248 31,600,926 4.1317 -4.20%
2023-02-23 0 4.760 4.750 4.760 4.730 4.820 19,667,527 93,988,574 4.7789 4.293 4.284 4.293 4.266 4.347 21,805,193 4.3104 0.00%
2023-02-22 0 4.760 4.750 4.760 4.670 4.810 27,777,828 132,366,459 4.7652 4.293 4.284 4.293 4.212 4.338 30,797,003 4.2980 0.21%
2023-02-21 0 4.750 4.740 4.750 4.530 4.850 58,650,050 280,087,510 4.7756 4.284 4.275 4.284 4.086 4.375 65,024,730 4.3074 4.40%
2023-02-20 0 4.550 4.550 4.560 4.500 4.650 32,210,459 147,113,336 4.5673 4.104 4.104 4.113 4.059 4.194 35,711,417 4.1195 0.89%
2023-02-17 0 4.510 4.500 4.510 4.490 4.650 12,178,411 55,424,456 4.5510 4.068 4.059 4.068 4.050 4.194 13,502,084 4.1049 -0.22%
2023-02-16 0 4.520 4.510 4.520 4.470 4.680 21,918,316 99,769,990 4.5519 4.077 4.068 4.077 4.032 4.221 24,300,620 4.1057 -2.80%
2023-02-15 0 4.650 4.640 4.650 4.610 4.750 36,755,417 171,829,114 4.6749 4.194 4.185 4.194 4.158 4.284 40,750,367 4.2166 -0.43%
2023-02-14 0 4.670 4.660 4.670 4.570 4.870 45,998,800 216,728,004 4.7116 4.212 4.203 4.212 4.122 4.393 50,998,414 4.2497 2.19%
2023-02-13 0 4.570 4.560 4.570 4.430 4.580 29,965,397 135,440,071 4.5199 4.122 4.113 4.122 3.996 4.131 33,222,339 4.0768 0.22%
2023-02-10 0 4.560 4.550 4.560 4.520 4.660 17,851,913 81,549,586 4.5681 4.113 4.104 4.113 4.077 4.203 19,792,239 4.1203 -2.77%
2023-02-09 0 4.690 4.680 4.690 4.550 4.720 28,846,000 134,491,929 4.6624 4.230 4.221 4.230 4.104 4.257 31,981,275 4.2053 0.86%
2023-02-08 0 4.650 4.640 4.650 4.580 4.730 34,863,614 161,755,356 4.6397 4.194 4.185 4.194 4.131 4.266 38,652,944 4.1848 -0.64%
2023-02-07 0 4.680 4.670 4.680 4.460 4.750 37,848,479 175,591,367 4.6393 4.221 4.212 4.221 4.023 4.284 41,962,234 4.1845 3.31%
2023-02-06 0 4.530 4.520 4.530 4.410 4.620 36,530,410 163,586,775 4.4781 4.086 4.077 4.086 3.978 4.167 40,500,904 4.0391 -3.41%
2023-02-03 0 4.690 4.680 4.690 4.540 4.740 44,839,685 207,591,357 4.6296 4.230 4.221 4.230 4.095 4.275 49,713,315 4.1758 -0.21%
2023-02-02 0 4.700 4.700 4.710 4.590 4.800 62,322,790 292,437,041 4.6923 4.239 4.239 4.248 4.140 4.329 69,096,661 4.2323 -1.26%
2023-02-01 0 4.760 4.750 4.760 4.470 4.980 117,857,990 563,989,587 4.7853 4.293 4.284 4.293 4.032 4.492 130,667,988 4.3162 5.31%
2023-01-31 0 4.520 4.520 4.530 4.340 4.640 111,053,104 503,999,360 4.5384 4.077 4.077 4.086 3.915 4.185 123,123,478 4.0934 2.96%
2023-01-30 0 4.390 4.370 4.390 4.210 4.500 75,201,019 330,803,960 4.3989 3.960 3.942 3.960 3.797 4.059 83,374,626 3.9677 2.09%
2023-01-27 0 4.300 4.290 4.300 4.230 4.360 9,408,731 40,223,588 4.2751 3.878 3.869 3.878 3.815 3.933 10,431,367 3.8560 -0.23%
2023-01-26 0 4.310 4.300 4.310 4.180 4.320 15,727,503 67,305,143 4.2795 3.887 3.878 3.887 3.770 3.896 17,436,927 3.8599 3.11%
2023-01-20 0 4.180 4.170 4.180 4.070 4.200 19,259,541 80,142,442 4.1612 3.770 3.761 3.770 3.671 3.788 21,352,863 3.7532 2.70%
2023-01-19 0 4.070 4.060 4.070 3.980 4.080 10,878,525 44,063,718 4.0505 3.671 3.662 3.671 3.590 3.680 12,060,913 3.6534 2.01%
2023-01-18 0 3.990 3.980 3.990 3.890 4.050 32,899,758 131,526,104 3.9978 3.599 3.590 3.599 3.509 3.653 36,475,636 3.6059 2.05%
2023-01-17 0 3.910 3.910 3.920 3.850 3.970 18,823,705 73,072,277 3.8819 3.527 3.527 3.536 3.473 3.581 20,869,656 3.5014 -0.76%
2023-01-16 0 3.940 3.940 3.950 3.910 4.010 20,005,056 78,984,689 3.9482 3.554 3.554 3.563 3.527 3.617 22,179,408 3.5612 -0.76%
2023-01-13 0 3.970 3.960 3.970 3.940 4.070 18,680,003 74,299,900 3.9775 3.581 3.572 3.581 3.554 3.671 20,710,335 3.5876 -1.24%
2023-01-12 0 4.020 4.010 4.020 3.960 4.110 22,554,057 91,122,489 4.0402 3.626 3.617 3.626 3.572 3.707 25,005,460 3.6441 1.52%
2023-01-11 0 3.960 3.950 3.960 3.900 4.080 34,101,047 135,765,981 3.9813 3.572 3.563 3.572 3.518 3.680 37,807,493 3.5910 1.80%
2023-01-10 0 3.890 3.880 3.890 3.860 3.990 16,590,670 64,882,776 3.9108 3.509 3.500 3.509 3.482 3.599 18,393,912 3.5274 -1.52%
2023-01-09 0 3.950 3.940 3.950 3.770 3.990 31,435,076 123,933,075 3.9425 3.563 3.554 3.563 3.400 3.599 34,851,758 3.5560 5.61%
2023-01-06 0 3.740 3.730 3.740 3.710 3.820 12,455,639 46,857,320 3.7619 3.373 3.364 3.373 3.346 3.446 13,809,444 3.3931 -0.53%
2023-01-05 0 3.760 3.750 3.760 3.720 3.810 24,722,001 93,271,704 3.7728 3.391 3.382 3.391 3.355 3.436 27,409,038 3.4030 2.17%
2023-01-04 0 3.680 3.680 3.690 3.610 3.730 12,533,050 45,816,714 3.6557 3.319 3.319 3.328 3.256 3.364 13,895,269 3.2973 -0.54%
2023-01-03 0 3.700 3.700 3.710 3.510 3.710 17,169,227 62,440,589 3.6368 3.337 3.337 3.346 3.166 3.346 19,035,352 3.2802 2.78%
2022-12-30 0 3.600 3.600 3.610 3.580 3.670 8,165,775 29,466,358 3.6085 3.247 3.247 3.256 3.229 3.310 9,053,314 3.2548 0.56%
2022-12-29 0 3.580 3.570 3.580 3.570 3.650 7,207,379 25,979,730 3.6046 3.229 3.220 3.229 3.220 3.292 7,990,750 3.2512 -1.92%
2022-12-28 0 3.650 3.640 3.650 3.460 3.700 21,095,991 76,762,578 3.6387 3.292 3.283 3.292 3.121 3.337 23,388,917 3.2820 5.49%
2022-12-23 0 3.460 3.460 3.470 3.420 3.510 13,071,388 45,218,481 3.4593 3.121 3.121 3.130 3.085 3.166 14,492,119 3.1202 -1.14%
2022-12-22 0 3.500 3.500 3.510 3.490 3.640 14,672,500 51,927,183 3.5391 3.157 3.157 3.166 3.148 3.283 16,267,256 3.1921 -2.23%
2022-12-21 0 3.580 3.570 3.580 3.510 3.590 9,528,998 33,903,306 3.5579 3.229 3.220 3.229 3.166 3.238 10,564,706 3.2091 1.13%
2022-12-20 0 3.540 3.530 3.540 3.460 3.560 19,762,553 69,334,685 3.5084 3.193 3.184 3.193 3.121 3.211 21,910,547 3.1644 -1.67%
2022-12-19 0 3.600 3.600 3.610 3.510 3.750 31,399,550 112,452,979 3.5814 3.247 3.247 3.256 3.166 3.382 34,812,370 3.2303 -2.44%
2022-12-16 0 3.690 3.680 3.690 3.630 3.720 15,070,790 55,376,896 3.6745 3.328 3.319 3.328 3.274 3.355 16,708,836 3.3142 -1.07%
2022-12-15 0 3.730 3.720 3.730 3.640 3.740 8,593,159 31,845,435 3.7059 3.364 3.355 3.364 3.283 3.373 9,527,150 3.3426 -1.06%
2022-12-14 0 3.770 3.750 3.770 3.720 3.860 13,266,966 50,145,715 3.7797 3.400 3.382 3.400 3.355 3.482 14,708,954 3.4092 0.27%
2022-12-13 0 3.760 3.750 3.760 3.740 3.840 16,013,105 60,589,514 3.7837 3.391 3.382 3.391 3.373 3.464 17,753,571 3.4128 -0.79%
2022-12-12 0 3.790 3.780 3.790 3.750 3.860 15,318,396 58,049,570 3.7895 3.418 3.409 3.418 3.382 3.482 16,983,354 3.4180 -2.32%
2022-12-09 0 3.880 3.860 3.880 3.630 3.940 51,505,850 196,771,018 3.8204 3.500 3.482 3.500 3.274 3.554 57,104,026 3.4458 6.89%
2022-12-08 0 3.630 3.620 3.630 3.580 3.690 22,154,616 80,336,934 3.6262 3.274 3.265 3.274 3.229 3.328 24,562,604 3.2707 1.11%
2022-12-07 0 3.590 3.590 3.610 3.580 3.770 26,311,796 96,471,048 3.6665 3.238 3.238 3.256 3.229 3.400 29,171,628 3.3070 -4.27%
2022-12-06 0 3.750 3.740 3.750 3.680 3.800 26,623,189 99,678,423 3.7440 3.382 3.373 3.382 3.319 3.427 29,516,866 3.3770 -0.27%
2022-12-05 0 3.760 3.760 3.780 3.590 3.830 35,801,221 134,470,443 3.7560 3.391 3.391 3.409 3.238 3.455 39,692,460 3.3878 4.74%
2022-12-02 0 3.590 3.590 3.600 3.540 3.690 20,413,635 73,259,818 3.5888 3.238 3.238 3.247 3.193 3.328 22,632,395 3.2369 -1.10%
2022-12-01 0 3.630 3.620 3.630 3.620 3.760 26,315,913 97,256,090 3.6957 3.274 3.265 3.274 3.265 3.391 29,176,192 3.3334 0.55%
2022-11-30 0 3.610 3.600 3.610 3.510 3.620 39,429,147 141,436,511 3.5871 3.256 3.247 3.256 3.166 3.265 43,714,705 3.2354 2.27%
2022-11-29 0 3.530 3.510 3.530 3.310 3.540 31,889,357 111,232,301 3.4881 3.184 3.166 3.184 2.986 3.193 35,355,415 3.1461 4.75%
2022-11-28 0 3.370 3.360 3.370 3.180 3.410 24,367,950 80,522,804 3.3045 3.040 3.031 3.040 2.868 3.076 27,016,505 2.9805 -1.75%
2022-11-25 0 3.430 3.430 3.440 3.340 3.450 13,997,998 47,682,143 3.4064 3.094 3.094 3.103 3.013 3.112 15,519,442 3.0724 0.29%
2022-11-24 0 3.420 3.410 3.420 3.380 3.460 10,897,536 37,325,320 3.4251 3.085 3.076 3.085 3.049 3.121 12,081,990 3.0893 1.18%
2022-11-23 0 3.380 3.370 3.380 3.370 3.480 11,754,094 40,076,335 3.4096 3.049 3.040 3.049 3.040 3.139 13,031,648 3.0753 -0.88%
2022-11-22 0 3.410 3.400 3.410 3.360 3.480 15,433,560 52,684,970 3.4137 3.076 3.067 3.076 3.031 3.139 17,111,035 3.0790 0.00%
2022-11-21 0 3.410 3.400 3.410 3.380 3.510 22,739,571 77,825,427 3.4225 3.076 3.067 3.076 3.049 3.166 25,211,137 3.0869 -2.85%
2022-11-18 0 3.510 3.500 3.510 3.480 3.550 32,255,583 113,095,768 3.5062 3.166 3.157 3.166 3.139 3.202 35,761,446 3.1625 0.29%
2022-11-17 0 3.500 3.490 3.500 3.460 3.580 32,269,384 112,655,996 3.4911 3.157 3.148 3.157 3.121 3.229 35,776,747 3.1489 -2.23%
2022-11-16 0 3.580 3.580 3.590 3.380 3.650 54,297,061 193,545,512 3.5646 3.229 3.229 3.238 3.049 3.292 60,198,614 3.2151 4.07%
2022-11-15 0 3.440 3.430 3.440 3.310 3.480 25,897,199 88,591,894 3.4209 3.103 3.094 3.103 2.986 3.139 28,711,968 3.0855 2.08%
2022-11-14 0 3.370 3.360 3.370 3.290 3.500 56,071,240 190,806,934 3.4029 3.040 3.031 3.040 2.967 3.157 62,165,629 3.0693 4.33%
2022-11-11 0 3.230 3.230 3.240 3.180 3.300 39,821,401 128,570,168 3.2287 2.913 2.913 2.922 2.868 2.976 44,149,593 2.9121 5.90%
2022-11-10 0 3.050 3.040 3.050 3.010 3.060 17,298,120 52,590,048 3.0402 2.751 2.742 2.751 2.715 2.760 19,178,255 2.7422 -0.97%
2022-11-09 0 3.080 3.070 3.080 3.040 3.190 26,874,617 83,305,114 3.0998 2.778 2.769 2.778 2.742 2.877 29,795,622 2.7959 0.33%
2022-11-08 0 3.070 3.060 3.070 3.020 3.090 14,585,792 44,520,645 3.0523 2.769 2.760 2.769 2.724 2.787 16,171,123 2.7531 0.99%
2022-11-07 0 3.040 3.030 3.040 2.980 3.110 42,350,980 129,029,525 3.0467 2.742 2.733 2.742 2.688 2.805 46,954,113 2.7480 7.04%
2022-11-04 0 2.840 2.830 2.840 2.740 2.900 26,646,337 75,885,273 2.8479 2.562 2.553 2.562 2.471 2.616 29,542,530 2.5687 3.65%
2022-11-03 0 2.740 2.730 2.740 2.690 2.780 11,215,947 30,665,469 2.7341 2.471 2.462 2.471 2.426 2.507 12,435,009 2.4661 -1.08%
2022-11-02 0 2.770 2.770 2.790 2.690 2.790 21,239,266 58,574,807 2.7579 2.498 2.498 2.516 2.426 2.516 23,547,764 2.4875 2.97%
2022-11-01 0 2.690 2.690 2.700 2.570 2.730 32,009,206 85,293,645 2.6647 2.426 2.426 2.435 2.318 2.462 35,488,290 2.4034 6.32%
2022-10-31 0 2.530 2.530 2.540 2.480 2.600 18,144,575 45,942,906 2.5320 2.282 2.282 2.291 2.237 2.345 20,116,711 2.2838 -1.94%
2022-10-28 0 2.580 2.570 2.580 2.540 2.720 18,319,402 47,918,541 2.6157 2.327 2.318 2.327 2.291 2.453 20,310,540 2.3593 -4.44%
2022-10-27 0 2.700 2.690 2.700 2.680 2.800 24,693,059 67,743,340 2.7434 2.435 2.426 2.435 2.417 2.526 27,376,950 2.4745 3.05%
2022-10-26 0 2.620 2.620 2.630 2.560 2.660 24,753,613 64,865,292 2.6204 2.363 2.363 2.372 2.309 2.399 27,444,086 2.3635 1.16%
2022-10-25 0 2.590 2.590 2.600 2.400 2.640 39,718,365 102,050,345 2.5693 2.336 2.336 2.345 2.165 2.381 44,035,358 2.3175 7.47%
2022-10-24 0 2.410 2.410 2.420 2.380 2.690 40,627,944 101,425,364 2.4964 2.174 2.174 2.183 2.147 2.426 45,043,800 2.2517 -10.41%
2022-10-21 0 2.690 2.680 2.690 2.640 2.720 22,670,781 60,953,343 2.6886 2.426 2.417 2.426 2.381 2.453 25,134,871 2.4251 0.37%
2022-10-20 0 2.680 2.670 2.680 2.580 2.720 28,592,725 75,841,199 2.6525 2.417 2.408 2.417 2.327 2.453 31,700,471 2.3924 -1.83%
2022-10-19 0 2.730 2.720 2.730 2.700 2.830 19,912,443 54,695,010 2.7468 2.462 2.453 2.462 2.435 2.553 22,076,729 2.4775 -2.50%
2022-10-18 0 2.800 2.800 2.810 2.730 2.830 15,306,255 42,573,415 2.7814 2.526 2.526 2.535 2.462 2.553 16,969,893 2.5088 1.45%
2022-10-17 0 2.760 2.760 2.770 2.710 2.800 14,237,810 39,228,745 2.7553 2.489 2.489 2.498 2.444 2.526 15,785,319 2.4851 -2.13%
2022-10-14 0 2.820 2.810 2.820 2.720 2.840 28,944,892 80,924,583 2.7958 2.544 2.535 2.544 2.453 2.562 32,090,915 2.5217 4.44%
2022-10-13 0 2.700 2.690 2.700 2.680 2.920 42,811,838 118,341,235 2.7642 2.435 2.426 2.435 2.417 2.634 47,465,061 2.4932 -5.59%
2022-10-12 0 2.860 2.860 2.870 2.750 2.930 36,630,709 103,585,260 2.8278 2.580 2.580 2.589 2.480 2.643 40,612,105 2.5506 -2.39%
2022-10-11 0 2.930 2.920 2.930 2.900 2.980 17,382,563 51,036,633 2.9361 2.643 2.634 2.643 2.616 2.688 19,271,876 2.6482 0.69%
2022-10-10 0 2.910 2.900 2.910 2.870 3.120 46,587,690 137,745,929 2.9567 2.625 2.616 2.625 2.589 2.814 51,651,311 2.6668 -8.20%
2022-10-07 0 3.170 3.160 3.170 3.120 3.290 7,990,680 25,402,086 3.1790 2.859 2.850 2.859 2.814 2.967 8,859,188 2.8673 -2.46%
2022-10-06 0 3.250 3.240 3.250 3.220 3.280 7,802,556 25,384,294 3.2533 2.931 2.922 2.931 2.904 2.958 8,650,617 2.9344 0.00%
2022-10-05 0 3.250 3.240 3.250 3.200 3.310 19,425,396 63,296,999 3.2585 2.931 2.922 2.931 2.886 2.986 21,536,744 2.9390 3.50%
2022-10-03 0 3.140 3.120 3.140 3.070 3.180 11,655,651 36,463,931 3.1284 2.832 2.814 2.832 2.769 2.868 12,922,505 2.8217 2.28%
2022-09-30 0 3.070 3.070 3.080 3.020 3.120 16,907,999 51,739,096 3.0600 2.769 2.769 2.778 2.724 2.814 18,745,731 2.7600 -0.32%
2022-09-29 0 3.080 3.060 3.080 3.000 3.180 32,255,587 99,147,098 3.0738 2.778 2.760 2.778 2.706 2.868 35,761,450 2.7725 0.65%
2022-09-28 0 3.060 3.050 3.060 3.050 3.200 21,839,561 67,682,348 3.0991 2.760 2.751 2.760 2.751 2.886 24,213,305 2.7953 -4.67%
2022-09-27 0 3.210 3.200 3.210 3.100 3.240 17,519,244 55,457,006 3.1655 2.895 2.886 2.895 2.796 2.922 19,423,412 2.8552 0.94%
2022-09-26 0 3.180 3.170 3.180 3.130 3.280 17,260,752 54,778,889 3.1736 2.868 2.859 2.868 2.823 2.958 19,136,825 2.8625 -3.34%
2022-09-23 0 3.290 3.290 3.300 3.280 3.370 9,815,289 32,448,618 3.3059 2.967 2.967 2.976 2.958 3.040 10,882,114 2.9818 -2.08%
2022-09-22 0 3.360 3.350 3.360 3.260 3.370 11,474,559 38,044,504 3.3156 3.031 3.022 3.031 2.940 3.040 12,721,730 2.9905 0.60%
2022-09-21 0 3.340 3.340 3.350 3.280 3.360 6,309,120 21,002,320 3.3289 3.013 3.013 3.022 2.958 3.031 6,994,859 3.0025 -0.60%
2022-09-20 0 3.360 3.360 3.370 3.320 3.390 12,978,528 43,599,657 3.3594 3.031 3.031 3.040 2.995 3.058 14,389,166 3.0300 1.82%
2022-09-19 0 3.300 3.290 3.300 3.270 3.400 14,525,917 48,153,890 3.3150 2.976 2.967 2.976 2.949 3.067 16,104,740 2.9900 -2.65%
2022-09-16 0 3.390 3.380 3.390 3.380 3.470 23,584,582 80,123,979 3.3973 3.058 3.049 3.058 3.049 3.130 26,147,993 3.0642 -3.14%
2022-09-15 0 3.500 3.490 3.500 3.440 3.640 15,204,649 53,149,267 3.4956 3.157 3.148 3.157 3.103 3.283 16,857,244 3.1529 -1.96%
2022-09-14 0 3.570 3.570 3.580 3.500 3.640 10,430,404 37,304,582 3.5765 3.220 3.220 3.229 3.157 3.283 11,564,086 3.2259 -2.19%
2022-09-13 0 3.650 3.650 3.660 3.600 3.720 20,438,492 75,151,864 3.6770 3.292 3.292 3.301 3.247 3.355 22,659,954 3.3165 1.67%
2022-09-09 0 3.590 3.590 3.600 3.480 3.600 16,158,664 57,764,548 3.5748 3.238 3.238 3.247 3.139 3.247 17,914,951 3.2244 3.16%
2022-09-08 0 3.480 3.470 3.480 3.450 3.500 9,753,798 33,918,606 3.4775 3.139 3.130 3.139 3.112 3.157 10,813,939 3.1366 0.00%
2022-09-07 0 3.480 3.470 3.480 3.400 3.510 14,569,386 50,534,158 3.4685 3.139 3.130 3.139 3.067 3.166 16,152,934 3.1285 0.00%
2022-09-06 0 3.480 3.480 3.490 3.420 3.520 10,062,828 34,958,585 3.4740 3.139 3.139 3.148 3.085 3.175 11,156,558 3.1335 1.75%
2022-09-05 0 3.420 3.410 3.420 3.300 3.420 12,861,060 43,373,150 3.3724 3.085 3.076 3.085 2.976 3.085 14,258,930 3.0418 1.18%
2022-09-02 0 3.380 3.380 3.390 3.380 3.510 14,965,608 50,965,764 3.4055 3.049 3.049 3.058 3.049 3.166 16,592,222 3.0717 -2.87%
2022-09-01 0 3.480 3.470 3.480 3.460 3.540 13,690,060 47,776,006 3.4898 3.139 3.130 3.139 3.121 3.193 15,178,034 3.1477 -1.14%
2022-08-31 0 3.520 3.510 3.520 3.440 3.560 24,483,306 85,628,173 3.4974 3.175 3.166 3.175 3.103 3.211 27,144,399 3.1545 -1.12%
2022-08-30 0 3.560 3.560 3.570 3.530 3.640 17,649,783 63,007,251 3.5699 3.211 3.211 3.220 3.184 3.283 19,568,140 3.2199 -1.66%
2022-08-29 0 3.620 3.610 3.620 3.600 3.710 24,162,058 88,290,942 3.6541 3.265 3.256 3.265 3.247 3.346 26,788,235 3.2959 -3.21%
2022-08-26 0 3.740 3.730 3.740 3.650 3.760 20,809,050 77,367,366 3.7180 3.373 3.364 3.373 3.292 3.391 23,070,788 3.3535 0.27%
2022-08-25 0 3.730 3.720 3.730 3.590 3.730 28,419,095 104,258,534 3.6686 3.364 3.355 3.364 3.238 3.364 31,507,969 3.3090 4.78%
2022-08-24 0 3.560 3.560 3.570 3.560 3.720 24,518,748 88,630,365 3.6148 3.211 3.211 3.220 3.211 3.355 27,183,693 3.2604 -3.00%
2022-08-23 0 3.670 3.660 3.670 3.620 3.750 19,167,364 70,047,196 3.6545 3.310 3.301 3.310 3.265 3.382 21,250,667 3.2962 -1.34%
2022-08-22 0 3.720 3.720 3.730 3.630 3.770 20,490,091 76,418,807 3.7295 3.355 3.355 3.364 3.274 3.400 22,717,161 3.3639 2.48%
2022-08-19 0 3.630 3.620 3.630 3.550 3.660 17,350,241 62,769,573 3.6178 3.274 3.265 3.274 3.202 3.301 19,236,041 3.2631 0.28%
2022-08-18 0 3.620 3.620 3.630 3.590 3.700 14,904,000 54,217,614 3.6378 3.265 3.265 3.274 3.238 3.337 16,523,917 3.2812 -1.36%
2022-08-17 0 3.670 3.660 3.670 3.660 3.800 27,093,116 100,057,849 3.6931 3.310 3.301 3.310 3.301 3.427 30,037,870 3.3311 -4.18%
2022-08-16 0 3.830 3.830 3.840 3.820 3.950 11,002,944 42,398,583 3.8534 3.455 3.455 3.464 3.446 3.563 12,198,855 3.4756 -2.05%
2022-08-15 0 3.910 3.900 3.910 3.900 3.980 14,367,792 56,472,149 3.9305 3.527 3.518 3.527 3.518 3.590 15,929,429 3.5451 -0.76%
2022-08-12 0 3.940 3.930 3.940 3.850 3.970 25,387,050 99,577,749 3.9224 3.554 3.545 3.554 3.473 3.581 28,146,371 3.5379 1.81%
2022-08-11 0 3.870 3.860 3.870 3.810 3.900 17,396,377 67,177,378 3.8616 3.491 3.482 3.491 3.436 3.518 19,287,191 3.4830 1.84%
2022-08-10 0 3.800 3.790 3.800 3.760 3.920 18,449,225 70,453,132 3.8188 3.427 3.418 3.427 3.391 3.536 20,454,473 3.4444 0.80%
2022-08-09 0 3.770 3.770 3.780 3.760 3.850 11,799,245 44,877,560 3.8034 3.400 3.400 3.409 3.391 3.473 13,081,706 3.4306 -0.26%
2022-08-08 0 3.780 3.770 3.780 3.730 3.900 12,179,000 46,303,238 3.8019 3.409 3.400 3.409 3.364 3.518 13,502,737 3.4292 0.80%
2022-08-05 0 3.750 3.740 3.750 3.700 3.790 11,065,145 41,397,460 3.7412 3.382 3.373 3.382 3.337 3.418 12,267,817 3.3745 1.35%
2022-08-04 0 3.700 3.690 3.700 3.640 3.730 9,189,950 33,888,393 3.6875 3.337 3.328 3.337 3.283 3.364 10,188,807 3.3260 1.65%
2022-08-03 0 3.640 3.640 3.650 3.630 3.750 22,157,556 81,487,952 3.6777 3.283 3.283 3.292 3.274 3.382 24,565,863 3.3171 -1.89%
2022-08-02 0 3.710 3.700 3.710 3.670 3.860 24,445,848 90,559,899 3.7045 3.346 3.337 3.346 3.310 3.482 27,102,870 3.3413 -4.13%
2022-08-01 0 3.870 3.860 3.870 3.700 3.880 23,721,237 90,218,949 3.8033 3.491 3.482 3.491 3.337 3.500 26,299,501 3.4304 0.52%
2022-07-29 0 3.850 3.850 3.860 3.740 3.900 20,427,052 78,001,288 3.8185 3.473 3.473 3.482 3.373 3.518 22,647,270 3.4442 0.00%
2022-07-28 0 3.850 3.840 3.850 3.810 3.870 8,917,780 34,196,333 3.8346 3.473 3.464 3.473 3.436 3.491 9,887,054 3.4587 1.58%
2022-07-27 0 3.790 3.790 3.800 3.770 3.840 25,990,685 98,550,238 3.7918 3.418 3.418 3.427 3.400 3.464 28,815,615 3.4200 -2.32%
2022-07-26 0 3.880 3.870 3.880 3.790 3.890 16,254,090 62,658,773 3.8550 3.500 3.491 3.500 3.418 3.509 18,020,749 3.4770 2.37%
2022-07-25 0 3.790 3.780 3.790 3.770 3.900 17,567,150 66,817,142 3.8035 3.418 3.409 3.418 3.400 3.518 19,476,525 3.4307 -2.57%
2022-07-22 0 3.890 3.880 3.890 3.810 4.140 66,567,200 258,298,961 3.8803 3.509 3.500 3.509 3.436 3.734 73,802,396 3.4999 -6.04%
2022-07-21 0 4.140 4.140 4.150 3.770 4.250 126,072,215 514,376,615 4.0800 3.734 3.734 3.743 3.400 3.833 139,775,017 3.6800 8.09%
2022-07-20 0 3.830 3.820 3.830 3.780 3.880 20,679,937 79,296,962 3.8345 3.455 3.446 3.455 3.409 3.500 22,927,642 3.4586 0.26%
2022-07-19 0 3.820 3.810 3.820 3.770 3.850 20,353,806 77,518,616 3.8086 3.446 3.436 3.446 3.400 3.473 22,566,063 3.4352 1.60%
2022-07-18 0 3.760 3.750 3.760 3.660 3.810 24,384,875 91,633,842 3.7578 3.391 3.382 3.391 3.301 3.436 27,035,270 3.3894 2.73%
2022-07-15 0 3.660 3.660 3.670 3.650 3.810 29,512,700 109,209,695 3.7004 3.301 3.301 3.310 3.292 3.436 32,720,439 3.3377 -2.92%
2022-07-14 0 3.770 3.760 3.770 3.690 3.910 50,657,856 191,338,553 3.7771 3.400 3.391 3.400 3.328 3.527 56,163,864 3.4068 -3.58%
2022-07-13 0 3.910 3.900 3.910 3.830 3.970 20,633,977 80,405,310 3.8967 3.527 3.518 3.527 3.455 3.581 22,876,686 3.5147 -1.51%
2022-07-12 0 3.970 3.960 3.970 3.950 4.060 25,103,025 100,301,783 3.9956 3.581 3.572 3.581 3.563 3.662 27,831,475 3.6039 -1.98%
2022-07-11 0 4.050 4.040 4.050 3.980 4.180 62,670,574 254,660,777 4.0635 3.653 3.644 3.653 3.590 3.770 69,482,245 3.6651 -2.64%
2022-07-08 0 4.160 4.140 4.160 4.000 4.300 122,558,903 513,004,014 4.1858 3.752 3.734 3.752 3.608 3.878 135,879,843 3.7754 4.79%
2022-07-07 0 3.970 3.970 3.980 3.900 4.030 40,380,912 159,899,578 3.9598 3.581 3.581 3.590 3.518 3.635 44,769,918 3.5716 -1.73%
2022-07-06 0 4.040 4.030 4.040 3.910 4.240 66,161,883 267,028,066 4.0360 3.644 3.635 3.644 3.527 3.824 73,353,025 3.6403 -5.83%
2022-07-05 0 4.290 4.290 4.300 4.220 4.430 24,364,222 104,674,190 4.2962 3.869 3.869 3.878 3.806 3.996 27,012,372 3.8750 -1.15%
2022-07-04 0 4.340 4.340 4.360 4.220 4.410 36,925,843 159,436,355 4.3177 3.915 3.915 3.933 3.806 3.978 40,939,317 3.8945 -0.91%
2022-06-30 0 4.380 4.380 4.390 4.310 4.470 33,809,607 148,803,985 4.4012 3.951 3.951 3.960 3.887 4.032 37,484,377 3.9698 0.69%
2022-06-29 0 4.350 4.340 4.350 4.300 4.540 45,432,000 200,829,423 4.4204 3.924 3.915 3.924 3.878 4.095 50,370,009 3.9871 -3.25%
2022-06-28 0 4.580 4.560 4.580 4.470 4.620 46,986,300 214,060,823 4.5558 4.055 4.038 4.055 3.958 4.091 53,064,394 4.0340 2.23%
2022-06-27 0 4.480 4.470 4.480 4.240 4.600 85,699,847 385,512,355 4.4984 3.967 3.958 3.967 3.754 4.073 96,785,881 3.9831 3.70%
2022-06-24 0 4.320 4.320 4.330 4.150 4.460 115,666,658 494,247,752 4.2730 3.825 3.825 3.834 3.675 3.949 130,629,164 3.7836 -2.26%
2022-06-23 0 4.420 4.420 4.430 4.160 4.590 186,631,587 815,323,940 4.3686 3.914 3.914 3.923 3.684 4.064 210,774,035 3.8682 -3.91%
2022-06-22 0 4.600 4.590 4.600 4.250 4.680 172,731,500 781,771,813 4.5259 4.073 4.064 4.073 3.763 4.144 195,075,849 4.0075 8.49%
2022-06-21 0 4.240 4.230 4.240 4.120 4.310 33,742,566 142,406,853 4.2204 3.754 3.745 3.754 3.648 3.816 38,107,466 3.7370 0.95%
2022-06-20 0 4.200 4.190 4.200 4.170 4.550 62,293,426 265,576,779 4.2633 3.719 3.710 3.719 3.692 4.029 70,351,632 3.7750 -5.83%
2022-06-17 0 4.460 4.450 4.460 4.040 4.500 79,761,572 347,470,683 4.3564 3.949 3.940 3.949 3.577 3.985 90,079,437 3.8574 7.21%
2022-06-16 0 4.160 4.150 4.160 4.120 4.300 27,040,964 113,202,231 4.1863 3.684 3.675 3.684 3.648 3.807 30,538,952 3.7068 -0.95%
2022-06-15 0 4.200 4.190 4.200 4.140 4.300 27,204,399 114,852,685 4.2218 3.719 3.710 3.719 3.666 3.807 30,723,529 3.7383 -0.24%
2022-06-14 0 4.210 4.200 4.210 4.020 4.220 18,899,342 77,791,554 4.1161 3.728 3.719 3.728 3.560 3.737 21,344,139 3.6446 0.72%
2022-06-13 0 4.180 4.180 4.190 4.130 4.320 31,972,135 134,715,297 4.2135 3.701 3.701 3.710 3.657 3.825 36,108,014 3.7309 -3.69%
2022-06-10 0 4.340 4.340 4.350 4.110 4.400 43,552,854 186,833,934 4.2898 3.843 3.843 3.852 3.639 3.896 49,186,801 3.7985 2.84%
2022-06-09 0 4.220 4.200 4.220 4.120 4.300 39,037,209 164,921,320 4.2247 3.737 3.719 3.737 3.648 3.807 44,087,018 3.7408 1.93%
2022-06-08 0 4.140 4.130 4.140 4.010 4.140 20,850,571 85,255,361 4.0889 3.666 3.657 3.666 3.551 3.666 23,547,777 3.6205 3.24%
2022-06-07 0 4.010 4.010 4.020 3.960 4.080 13,432,799 53,947,057 4.0161 3.551 3.551 3.560 3.506 3.613 15,170,450 3.5561 -0.74%
2022-06-06 0 4.040 4.030 4.040 3.800 4.040 23,777,548 94,172,384 3.9606 3.577 3.568 3.577 3.365 3.577 26,853,384 3.5069 5.48%
2022-06-02 0 3.830 3.820 3.830 3.730 3.830 9,605,256 36,513,819 3.8014 3.391 3.382 3.391 3.303 3.391 10,847,781 3.3660 0.00%
2022-06-01 0 3.830 3.820 3.830 3.760 3.830 6,966,028 26,473,251 3.8003 3.391 3.382 3.391 3.329 3.391 7,867,145 3.3650 -0.52%
2022-05-31 0 3.850 3.840 3.850 3.730 3.850 48,276,192 185,122,429 3.8347 3.409 3.400 3.409 3.303 3.409 54,521,145 3.3954 2.12%
2022-05-30 0 3.770 3.760 3.770 3.730 3.830 13,310,857 50,228,182 3.7735 3.338 3.329 3.338 3.303 3.391 15,032,734 3.3413 0.53%
2022-05-27 0 3.750 3.750 3.760 3.710 3.820 16,045,293 60,436,729 3.7666 3.320 3.320 3.329 3.285 3.382 18,120,894 3.3352 0.27%
2022-05-26 0 3.740 3.730 3.740 3.680 3.810 10,589,505 39,539,104 3.7338 3.312 3.303 3.312 3.258 3.374 11,959,351 3.3061 0.00%
2022-05-25 0 3.740 3.740 3.750 3.590 3.790 22,058,234 82,620,183 3.7455 3.312 3.312 3.320 3.179 3.356 24,911,662 3.3165 3.03%
2022-05-24 0 3.630 3.630 3.640 3.600 3.810 24,376,171 89,574,244 3.6747 3.214 3.214 3.223 3.188 3.374 27,529,445 3.2538 -3.71%
2022-05-23 0 3.770 3.770 3.780 3.720 3.830 27,996,839 105,652,250 3.7737 3.338 3.338 3.347 3.294 3.391 31,618,478 3.3415 1.34%
2022-05-20 0 3.720 3.720 3.740 3.610 3.760 34,270,859 126,631,814 3.6950 3.294 3.294 3.312 3.197 3.329 38,704,098 3.2718 3.62%
2022-05-19 0 3.590 3.590 3.600 3.510 3.600 16,561,913 59,001,946 3.5625 3.179 3.179 3.188 3.108 3.188 18,704,343 3.1545 -2.18%
2022-05-18 0 3.670 3.670 3.680 3.580 3.720 15,815,060 57,635,712 3.6444 3.250 3.250 3.258 3.170 3.294 17,860,878 3.2269 -0.54%
2022-05-17 0 3.690 3.690 3.700 3.510 3.690 26,817,206 97,264,975 3.6270 3.267 3.267 3.276 3.108 3.267 30,286,249 3.2115 5.73%
2022-05-16 0 3.490 3.490 3.500 3.430 3.570 13,475,392 47,050,719 3.4916 3.090 3.090 3.099 3.037 3.161 15,218,553 3.0917 0.00%
2022-05-13 0 3.490 3.480 3.490 3.450 3.560 32,284,128 112,571,057 3.4869 3.090 3.081 3.090 3.055 3.152 36,460,366 3.0875 0.00%
2022-05-12 0 3.490 3.480 3.490 3.470 3.580 17,676,676 62,087,883 3.5124 3.090 3.081 3.090 3.073 3.170 19,963,311 3.1101 -2.24%
2022-05-11 0 3.570 3.570 3.580 3.450 3.690 36,555,833 131,331,982 3.5926 3.161 3.161 3.170 3.055 3.267 41,284,654 3.1811 0.00%
2022-05-10 0 3.570 3.560 3.570 3.480 3.680 40,710,626 144,674,945 3.5537 3.161 3.152 3.161 3.081 3.258 45,976,906 3.1467 -5.80%
2022-05-06 0 3.790 3.780 3.790 3.770 3.880 20,986,624 79,753,938 3.8002 3.356 3.347 3.356 3.338 3.436 23,701,430 3.3649 -3.56%
2022-05-05 0 3.930 3.920 3.930 3.900 4.020 10,122,837 39,918,151 3.9434 3.480 3.471 3.480 3.453 3.560 11,432,316 3.4917 1.29%
2022-05-04 0 3.880 3.870 3.880 3.850 3.970 11,174,693 43,381,620 3.8821 3.436 3.427 3.436 3.409 3.515 12,620,238 3.4375 -0.77%
2022-05-03 0 3.910 3.900 3.910 3.810 3.940 15,874,501 61,656,741 3.8840 3.462 3.453 3.462 3.374 3.489 17,928,008 3.4391 -2.01%
2022-04-29 0 3.990 3.970 3.990 3.810 3.990 22,403,705 88,045,234 3.9299 3.533 3.515 3.533 3.374 3.533 25,301,823 3.4798 2.84%
2022-04-28 0 3.880 3.880 3.890 3.760 3.900 20,288,063 78,085,386 3.8488 3.436 3.436 3.444 3.329 3.453 22,912,504 3.4080 1.31%
2022-04-27 0 3.830 3.820 3.830 3.630 3.860 35,324,837 132,973,624 3.7643 3.391 3.382 3.391 3.214 3.418 39,894,417 3.3331 4.08%
2022-04-26 0 3.680 3.670 3.680 3.660 3.990 45,575,272 171,529,892 3.7637 3.258 3.250 3.258 3.241 3.533 51,470,837 3.3326 -6.36%
2022-04-25 0 3.930 3.920 3.930 3.860 4.120 37,951,893 149,422,841 3.9372 3.480 3.471 3.480 3.418 3.648 42,861,306 3.4862 -5.76%
2022-04-22 0 4.170 4.160 4.170 4.050 4.200 27,591,414 114,157,539 4.1374 3.692 3.684 3.692 3.586 3.719 31,160,608 3.6635 -0.95%
2022-04-21 0 4.210 4.200 4.210 4.180 4.380 25,224,000 107,001,444 4.2420 3.728 3.719 3.728 3.701 3.878 28,486,948 3.7562 -3.22%
2022-04-20 0 4.350 4.340 4.350 4.320 4.490 35,842,012 156,876,844 4.3769 3.852 3.843 3.852 3.825 3.976 40,478,494 3.8756 -2.68%
2022-04-19 0 4.470 4.470 4.480 4.370 4.540 15,100,230 67,412,832 4.4644 3.958 3.958 3.967 3.869 4.020 17,053,578 3.9530 -1.97%
2022-04-14 0 4.560 4.550 4.560 4.460 4.600 22,315,199 101,472,734 4.5472 4.038 4.029 4.038 3.949 4.073 25,201,868 4.0264 1.33%
2022-04-13 0 4.500 4.490 4.500 4.180 4.520 58,525,400 258,221,549 4.4121 3.985 3.976 3.985 3.701 4.002 66,096,179 3.9068 7.66%
2022-04-12 0 4.180 4.160 4.180 4.000 4.220 28,301,658 116,545,481 4.1180 3.701 3.684 3.701 3.542 3.737 31,962,728 3.6463 1.70%
2022-04-11 0 4.110 4.110 4.120 4.070 4.290 22,547,431 92,778,980 4.1148 3.639 3.639 3.648 3.604 3.799 25,464,141 3.6435 -3.52%
2022-04-08 0 4.260 4.240 4.260 4.080 4.280 24,791,188 104,150,764 4.2011 3.772 3.754 3.772 3.613 3.790 27,998,148 3.7199 2.90%
2022-04-07 0 4.140 4.140 4.150 4.110 4.250 24,192,461 100,616,619 4.1590 3.666 3.666 3.675 3.639 3.763 27,321,970 3.6826 -1.66%
2022-04-06 0 4.210 4.200 4.210 4.140 4.280 34,500,265 145,076,601 4.2051 3.728 3.719 3.728 3.666 3.790 38,963,180 3.7234 -1.86%
2022-04-04 0 4.290 4.280 4.290 4.210 4.350 18,794,631 80,399,011 4.2778 3.799 3.790 3.799 3.728 3.852 21,225,883 3.7878 2.14%
2022-04-01 0 4.200 4.190 4.200 4.010 4.200 23,870,021 99,106,511 4.1519 3.719 3.710 3.719 3.551 3.719 26,957,820 3.6764 2.69%
2022-03-31 0 4.090 4.080 4.090 4.040 4.170 15,790,957 64,604,439 4.0912 3.622 3.613 3.622 3.577 3.692 17,833,657 3.6226 -0.73%
2022-03-30 0 4.120 4.090 4.120 4.030 4.140 23,400,908 95,771,727 4.0927 3.648 3.622 3.648 3.568 3.666 26,428,023 3.6239 -0.24%
2022-03-29 0 4.130 4.120 4.130 4.020 4.150 24,846,996 101,394,089 4.0807 3.657 3.648 3.657 3.560 3.675 28,061,175 3.6133 0.73%
2022-03-28 0 4.100 4.090 4.100 3.930 4.120 18,115,350 73,248,164 4.0434 3.630 3.622 3.630 3.480 3.648 20,458,731 3.5803 -0.49%
2022-03-25 0 4.120 4.110 4.120 4.080 4.320 36,275,524 151,691,925 4.1817 3.648 3.639 3.648 3.613 3.825 40,968,084 3.7027 -1.20%
2022-03-24 0 4.170 4.160 4.170 4.060 4.190 42,761,570 177,067,273 4.1408 3.692 3.684 3.692 3.595 3.710 48,293,158 3.6665 1.96%
2022-03-23 0 4.090 4.080 4.090 4.020 4.110 34,680,117 141,286,005 4.0740 3.622 3.613 3.622 3.560 3.639 39,166,297 3.6073 1.24%
2022-03-22 0 4.040 4.030 4.040 3.890 4.050 34,113,800 136,351,681 3.9970 3.577 3.568 3.577 3.444 3.586 38,526,722 3.5391 3.86%
2022-03-21 0 3.890 3.880 3.890 3.850 4.040 27,837,854 109,455,080 3.9319 3.444 3.436 3.444 3.409 3.577 31,438,927 3.4815 -1.77%
2022-03-18 0 3.960 3.950 3.960 3.770 3.980 53,122,699 207,265,395 3.9016 3.506 3.498 3.506 3.338 3.524 59,994,590 3.4547 3.66%
2022-03-17 0 3.820 3.810 3.820 3.620 3.870 66,469,012 250,570,866 3.7697 3.382 3.374 3.382 3.205 3.427 75,067,367 3.3379 10.09%
2022-03-16 0 3.470 3.460 3.470 3.170 3.490 69,640,540 232,733,044 3.3419 3.073 3.064 3.073 2.807 3.090 78,649,160 2.9591 13.03%
2022-03-15 0 3.070 3.070 3.080 3.050 3.470 73,622,410 237,743,339 3.2292 2.718 2.718 2.727 2.701 3.073 83,146,121 2.8593 -13.52%
2022-03-14 0 3.550 3.540 3.550 3.530 3.850 46,965,080 169,467,003 3.6084 3.143 3.135 3.143 3.126 3.409 53,040,429 3.1951 -7.79%
2022-03-11 0 3.850 3.850 3.860 3.640 3.900 39,098,505 147,424,752 3.7706 3.409 3.409 3.418 3.223 3.453 44,156,243 3.3387 0.79%
2022-03-10 0 3.820 3.820 3.830 3.680 3.830 40,149,220 151,237,081 3.7669 3.382 3.382 3.391 3.258 3.391 45,342,877 3.3354 4.66%
2022-03-09 0 3.650 3.640 3.650 3.470 3.970 126,801,233 461,555,238 3.6400 3.232 3.223 3.232 3.073 3.515 143,204,095 3.2231 -6.65%
2022-03-08 0 3.910 3.890 3.910 3.860 4.190 98,394,892 389,876,840 3.9624 3.462 3.444 3.462 3.418 3.710 111,123,142 3.5085 -6.90%
2022-03-07 0 4.200 4.190 4.200 4.160 4.450 73,387,488 312,568,898 4.2592 3.719 3.710 3.719 3.684 3.940 82,880,809 3.7713 -4.76%
2022-03-04 0 4.410 4.400 4.410 4.370 4.640 52,392,057 232,815,110 4.4437 3.905 3.896 3.905 3.869 4.109 59,169,433 3.9347 -4.96%
2022-03-03 0 4.640 4.640 4.650 4.620 4.820 33,511,000 158,218,135 4.7214 4.109 4.109 4.117 4.091 4.268 37,845,945 4.1806 -0.22%
2022-03-02 0 4.650 4.640 4.650 4.510 4.730 31,610,400 146,876,831 4.6465 4.117 4.109 4.117 3.993 4.188 35,699,485 4.1143 2.20%
2022-03-01 0 4.550 4.550 4.560 4.500 4.720 32,688,553 148,665,970 4.5480 4.029 4.029 4.038 3.985 4.179 36,917,107 4.0270 -2.78%
2022-02-28 0 4.680 4.680 4.690 4.530 4.740 36,705,654 170,878,420 4.6554 4.144 4.144 4.153 4.011 4.197 41,453,855 4.1221 1.96%
2022-02-25 0 4.590 4.580 4.590 4.550 4.670 13,503,754 62,124,335 4.6005 4.064 4.055 4.064 4.029 4.135 15,250,584 4.0736 0.00%
2022-02-24 0 4.590 4.580 4.590 4.500 4.750 32,179,830 147,864,407 4.5949 4.064 4.055 4.064 3.985 4.206 36,342,576 4.0686 -2.96%
2022-02-23 0 4.730 4.720 4.730 4.720 4.900 25,356,074 121,199,449 4.7799 4.188 4.179 4.188 4.179 4.339 28,636,107 4.2324 -2.47%
2022-02-22 0 4.850 4.850 4.860 4.550 4.860 35,817,826 169,660,874 4.7368 4.294 4.294 4.303 4.029 4.303 40,451,179 4.1942 4.30%
2022-02-21 0 4.650 4.620 4.650 4.580 4.690 14,056,636 65,135,299 4.6338 4.117 4.091 4.117 4.055 4.153 15,874,986 4.1030 -0.21%
2022-02-18 0 4.660 4.650 4.660 4.620 4.750 19,619,400 92,188,473 4.6988 4.126 4.117 4.126 4.091 4.206 22,157,343 4.1606 -1.06%
2022-02-17 0 4.710 4.700 4.710 4.620 4.750 29,010,190 136,091,292 4.6912 4.171 4.162 4.171 4.091 4.206 32,762,915 4.1538 1.51%
2022-02-16 0 4.640 4.640 4.650 4.540 4.720 18,004,310 83,628,664 4.6449 4.109 4.109 4.117 4.020 4.179 20,333,327 4.1129 2.20%
2022-02-15 0 4.540 4.540 4.550 4.470 4.700 42,464,921 193,377,064 4.5538 4.020 4.020 4.029 3.958 4.162 47,958,134 4.0322 -3.20%
2022-02-14 0 4.690 4.680 4.690 4.640 4.740 19,134,289 89,718,936 4.6889 4.153 4.144 4.153 4.109 4.197 21,609,479 4.1518 -0.42%
2022-02-11 0 4.710 4.700 4.710 4.580 4.780 49,212,015 231,527,042 4.7047 4.171 4.162 4.171 4.055 4.232 55,578,025 4.1658 0.43%
2022-02-10 0 4.690 4.680 4.690 4.470 4.700 55,073,493 254,077,714 4.6134 4.153 4.144 4.153 3.958 4.162 62,197,737 4.0850 6.11%
2022-02-09 0 4.420 4.410 4.420 4.270 4.480 41,139,730 181,204,206 4.4046 3.914 3.905 3.914 3.781 3.967 46,461,518 3.9001 4.25%
2022-02-08 0 4.240 4.220 4.240 4.150 4.280 18,469,790 78,071,459 4.2270 3.754 3.737 3.754 3.675 3.790 20,859,021 3.7428 2.17%
2022-02-07 0 4.150 4.150 4.160 4.110 4.230 22,367,923 93,203,427 4.1668 3.675 3.675 3.684 3.639 3.745 25,261,412 3.6896 -0.48%
2022-02-04 0 4.170 4.160 4.170 3.930 4.180 14,155,832 58,155,785 4.1083 3.692 3.684 3.692 3.480 3.701 15,987,014 3.6377 5.30%
2022-01-31 0 3.960 3.950 3.960 3.850 3.980 5,664,100 22,276,830 3.9330 3.506 3.498 3.506 3.409 3.524 6,396,801 3.4825 0.25%
2022-01-28 0 3.950 3.940 3.950 3.850 4.130 25,502,099 100,181,515 3.9284 3.498 3.489 3.498 3.409 3.657 28,801,021 3.4784 -2.95%
2022-01-27 0 4.070 4.060 4.070 4.020 4.220 16,241,200 66,448,838 4.0914 3.604 3.595 3.604 3.560 3.737 18,342,143 3.6227 -3.33%
2022-01-26 0 4.210 4.210 4.220 4.090 4.230 26,516,796 111,421,753 4.2019 3.728 3.728 3.737 3.622 3.745 29,946,978 3.7206 2.68%
2022-01-25 0 4.100 4.090 4.100 4.020 4.300 27,548,773 113,040,177 4.1033 3.630 3.622 3.630 3.560 3.807 31,112,451 3.6333 -2.38%
2022-01-24 0 4.200 4.200 4.210 4.180 4.270 14,523,359 61,207,162 4.2144 3.719 3.719 3.728 3.701 3.781 16,402,084 3.7317 -2.33%
2022-01-21 0 4.300 4.290 4.300 4.140 4.300 21,205,035 89,844,019 4.2369 3.807 3.799 3.807 3.666 3.807 23,948,094 3.7516 1.90%
2022-01-20 0 4.220 4.210 4.220 4.180 4.290 25,162,050 106,263,022 4.2231 3.737 3.728 3.737 3.701 3.799 28,416,984 3.7394 -0.24%
2022-01-19 0 4.230 4.210 4.230 4.120 4.240 20,542,953 86,423,982 4.2070 3.745 3.728 3.745 3.648 3.754 23,200,366 3.7251 0.95%
2022-01-18 0 4.190 4.170 4.190 4.110 4.220 10,977,739 45,830,877 4.1749 3.710 3.692 3.710 3.639 3.737 12,397,807 3.6967 1.45%
2022-01-17 0 4.130 4.120 4.130 4.110 4.300 18,393,282 76,362,314 4.1516 3.657 3.648 3.657 3.639 3.807 20,772,616 3.6761 -3.50%
2022-01-14 0 4.280 4.260 4.280 4.120 4.280 22,149,357 93,863,460 4.2378 3.790 3.772 3.790 3.648 3.790 25,014,572 3.7524 0.47%
2022-01-13 0 4.260 4.260 4.270 4.180 4.320 38,056,233 161,051,927 4.2319 3.772 3.772 3.781 3.701 3.825 42,979,144 3.7472 2.16%
2022-01-12 0 4.170 4.160 4.170 4.010 4.170 36,382,130 148,890,234 4.0924 3.692 3.684 3.692 3.551 3.692 41,088,481 3.6236 5.30%
2022-01-11 0 3.960 3.950 3.960 3.870 4.010 24,777,680 97,593,396 3.9388 3.506 3.498 3.506 3.427 3.551 27,982,892 3.4876 0.76%
2022-01-10 0 3.930 3.920 3.930 3.750 3.930 38,022,124 146,687,544 3.8580 3.480 3.471 3.480 3.320 3.480 42,940,622 3.4161 5.08%
2022-01-07 0 3.740 3.740 3.750 3.640 3.880 55,334,967 205,995,342 3.7227 3.312 3.312 3.320 3.223 3.436 62,493,035 3.2963 -2.09%
2022-01-06 0 3.820 3.820 3.830 3.710 3.940 47,855,785 181,080,918 3.7839 3.382 3.382 3.391 3.285 3.489 54,046,354 3.3505 -2.30%
2022-01-05 0 3.910 3.900 3.910 3.900 4.090 19,507,323 76,986,140 3.9465 3.462 3.453 3.462 3.453 3.622 22,030,768 3.4945 -3.46%
2022-01-04 0 4.050 4.040 4.050 4.030 4.190 18,004,596 73,584,225 4.0870 3.586 3.577 3.586 3.568 3.710 20,333,650 3.6188 -1.70%
2022-01-03 0 4.120 4.120 4.130 4.110 4.230 13,578,510 56,689,122 4.1749 3.648 3.648 3.657 3.639 3.745 15,335,010 3.6967 0.24%
2021-12-31 0 4.110 4.110 4.130 4.100 4.160 3,841,051 15,833,968 4.1223 3.639 3.639 3.657 3.630 3.684 4,337,925 3.6501 0.49%
2021-12-30 0 4.090 4.080 4.090 4.050 4.150 6,447,403 26,415,501 4.0971 3.622 3.613 3.622 3.586 3.675 7,281,432 3.6278 -0.24%
2021-12-29 0 4.100 4.100 4.110 4.090 4.190 11,260,000 46,641,622 4.1422 3.630 3.630 3.639 3.622 3.710 12,716,581 3.6678 -1.68%
2021-12-28 0 4.170 4.160 4.170 4.110 4.210 9,494,496 39,525,039 4.1629 3.692 3.684 3.692 3.639 3.728 10,722,693 3.6861 0.00%
2021-12-24 0 4.170 4.160 4.170 4.110 4.280 6,711,367 27,855,316 4.1505 3.692 3.684 3.692 3.639 3.790 7,579,542 3.6751 -1.18%
2021-12-23 0 4.220 4.210 4.220 4.120 4.290 18,889,604 79,606,568 4.2143 3.737 3.728 3.737 3.648 3.799 21,333,142 3.7316 2.93%
2021-12-22 0 4.100 4.090 4.100 4.080 4.210 27,138,643 111,585,225 4.1117 3.630 3.622 3.630 3.613 3.728 30,649,267 3.6407 -0.97%
2021-12-21 0 4.140 4.140 4.150 4.030 4.170 13,051,374 53,866,112 4.1272 3.666 3.666 3.675 3.568 3.692 14,739,685 3.6545 2.22%
2021-12-20 0 4.050 4.040 4.050 3.980 4.230 31,827,375 128,326,267 4.0319 3.586 3.577 3.586 3.524 3.745 35,944,528 3.5701 -4.26%
2021-12-17 0 4.230 4.220 4.230 4.200 4.340 34,594,995 147,581,646 4.2660 3.745 3.737 3.745 3.719 3.843 39,070,164 3.7773 0.71%
2021-12-16 0 4.200 4.190 4.200 4.050 4.220 32,129,811 133,262,705 4.1476 3.719 3.710 3.719 3.586 3.737 36,286,087 3.6726 0.96%
2021-12-15 0 4.160 4.150 4.160 4.090 4.290 36,529,314 152,885,925 4.1853 3.684 3.675 3.684 3.622 3.799 41,254,704 3.7059 -2.58%
2021-12-14 0 4.270 4.260 4.270 4.220 4.460 32,690,219 140,170,866 4.2879 3.781 3.772 3.781 3.737 3.949 36,918,988 3.7967 -4.47%
2021-12-13 0 4.470 4.460 4.470 4.430 4.570 29,279,991 131,758,028 4.4999 3.958 3.949 3.958 3.923 4.047 33,067,617 3.9845 -0.22%
2021-12-10 0 4.480 4.480 4.490 4.420 4.580 24,928,923 112,031,191 4.4940 3.967 3.967 3.976 3.914 4.055 28,153,700 3.9793 -2.61%
2021-12-09 0 4.600 4.590 4.600 4.570 4.670 23,550,958 108,449,324 4.6049 4.073 4.064 4.073 4.047 4.135 26,597,483 4.0774 0.00%
2021-12-08 0 4.600 4.600 4.610 4.530 4.670 51,904,115 239,207,016 4.6086 4.073 4.073 4.082 4.011 4.135 58,618,372 4.0808 0.88%
2021-12-07 0 4.560 4.560 4.570 4.500 4.760 38,532,002 176,025,975 4.5683 4.038 4.038 4.047 3.985 4.215 43,516,458 4.0450 -1.30%
2021-12-06 0 4.620 4.620 4.630 4.620 4.880 27,155,562 128,892,173 4.7464 4.091 4.091 4.100 4.091 4.321 30,668,374 4.2028 -4.15%
2021-12-03 0 4.820 4.800 4.820 4.650 4.860 22,688,903 108,140,348 4.7662 4.268 4.250 4.268 4.117 4.303 25,623,913 4.2203 2.12%
2021-12-02 0 4.720 4.710 4.720 4.630 4.900 29,043,478 137,940,109 4.7494 4.179 4.171 4.179 4.100 4.339 32,800,509 4.2054 -2.48%
2021-12-01 0 4.840 4.830 4.840 4.750 4.920 34,381,245 166,765,214 4.8505 4.286 4.277 4.286 4.206 4.356 38,828,763 4.2949 0.62%
2021-11-30 0 4.810 4.800 4.810 4.690 4.920 68,142,756 328,211,121 4.8165 4.259 4.250 4.259 4.153 4.356 76,957,625 4.2648 3.44%
2021-11-29 0 4.650 4.630 4.650 4.540 4.720 19,496,878 90,483,093 4.6409 4.117 4.100 4.117 4.020 4.179 22,018,972 4.1093 -0.64%
2021-11-26 0 4.680 4.670 4.680 4.640 4.880 26,748,811 126,636,586 4.7343 4.144 4.135 4.144 4.109 4.321 30,209,007 4.1920 -3.51%
2021-11-25 0 4.850 4.850 4.860 4.690 4.860 35,630,981 171,709,250 4.8191 4.294 4.294 4.303 4.153 4.303 40,240,164 4.2671 3.19%
2021-11-24 0 4.700 4.690 4.700 4.620 4.730 11,794,873 55,195,029 4.6796 4.162 4.153 4.162 4.091 4.188 13,320,644 4.1436 1.73%
2021-11-23 0 4.620 4.610 4.620 4.600 4.770 18,818,962 88,183,721 4.6859 4.091 4.082 4.091 4.073 4.224 21,253,361 4.1492 -1.91%
2021-11-22 0 4.710 4.700 4.710 4.650 4.800 24,033,750 113,451,412 4.7205 4.171 4.162 4.171 4.117 4.250 27,142,728 4.1798 -0.21%
2021-11-19 0 4.720 4.700 4.720 4.470 4.730 32,812,108 152,107,755 4.6357 4.179 4.162 4.179 3.958 4.188 37,056,645 4.1047 4.89%
2021-11-18 0 4.500 4.490 4.500 4.420 4.530 12,702,265 56,898,736 4.4794 3.985 3.976 3.985 3.914 4.011 14,345,415 3.9663 -0.22%
2021-11-17 0 4.510 4.490 4.510 4.460 4.560 9,937,774 44,751,076 4.5031 3.993 3.976 3.993 3.949 4.038 11,223,313 3.9873 1.35%
2021-11-16 0 4.450 4.440 4.450 4.380 4.530 14,431,904 63,906,580 4.4281 3.940 3.931 3.940 3.878 4.011 16,298,799 3.9209 -1.33%
2021-11-15 0 4.510 4.500 4.510 4.450 4.600 7,512,391 33,735,041 4.4906 3.993 3.985 3.993 3.940 4.073 8,484,185 3.9762 0.00%
2021-11-12 0 4.510 4.510 4.520 4.460 4.680 16,627,433 75,482,013 4.5396 3.993 3.993 4.002 3.949 4.144 18,778,339 4.0196 -1.10%
2021-11-11 0 4.560 4.550 4.560 4.360 4.570 14,557,006 65,414,172 4.4937 4.038 4.029 4.038 3.861 4.047 16,440,084 3.9789 3.64%
2021-11-10 0 4.400 4.390 4.400 4.260 4.630 41,581,518 181,989,825 4.3767 3.896 3.887 3.896 3.772 4.100 46,960,455 3.8754 -4.56%
2021-11-09 0 4.610 4.600 4.610 4.520 4.670 16,204,091 74,222,486 4.5805 4.082 4.073 4.082 4.002 4.135 18,300,234 4.0558 0.66%
2021-11-08 0 4.580 4.570 4.580 4.450 4.640 21,427,300 98,125,145 4.5794 4.055 4.047 4.055 3.940 4.109 24,199,111 4.0549 3.15%
2021-11-05 0 4.440 4.430 4.440 4.380 4.590 25,649,935 114,061,367 4.4468 3.931 3.923 3.931 3.878 4.064 28,967,981 3.9375 -2.20%
2021-11-04 0 4.540 4.540 4.550 4.500 4.710 18,977,835 86,572,225 4.5618 4.020 4.020 4.029 3.985 4.171 21,432,786 4.0392 -2.16%
2021-11-03 0 4.640 4.640 4.650 4.570 4.670 11,024,486 50,962,649 4.6227 4.109 4.109 4.117 4.047 4.135 12,450,601 4.0932 1.75%
2021-11-02 0 4.560 4.550 4.560 4.550 4.770 28,933,413 133,975,455 4.6305 4.038 4.029 4.038 4.029 4.224 32,676,206 4.1001 -2.36%
2021-11-01 0 4.670 4.670 4.690 4.560 4.850 64,030,289 299,167,156 4.6723 4.135 4.135 4.153 4.038 4.294 72,313,174 4.1371 -3.31%
2021-10-29 0 4.830 4.830 4.840 4.800 4.910 27,629,968 133,828,802 4.8436 4.277 4.277 4.286 4.250 4.348 31,204,149 4.2888 0.62%
2021-10-28 0 4.800 4.790 4.800 4.760 5.150 65,347,303 316,646,449 4.8456 4.250 4.241 4.250 4.215 4.560 73,800,555 4.2906 -7.69%
2021-10-27 0 5.200 5.190 5.200 5.150 5.420 14,035,810 73,216,811 5.2164 4.604 4.596 4.604 4.560 4.799 15,851,466 4.6189 -3.70%
2021-10-26 0 5.400 5.400 5.410 5.330 5.480 15,897,159 85,692,307 5.3904 4.781 4.781 4.790 4.719 4.852 17,953,597 4.7730 0.37%
2021-10-25 0 5.380 5.380 5.390 5.190 5.470 20,135,422 108,443,861 5.3857 4.764 4.764 4.773 4.596 4.843 22,740,117 4.7688 1.70%
2021-10-22 0 5.290 5.280 5.290 5.190 5.340 33,914,381 178,975,212 5.2773 4.684 4.675 4.684 4.596 4.728 38,301,506 4.6728 -1.31%
2021-10-21 0 5.360 5.350 5.360 5.330 5.580 28,070,114 152,350,916 5.4275 4.746 4.737 4.746 4.719 4.941 31,701,232 4.8058 -1.65%
2021-10-20 0 5.450 5.440 5.450 5.260 5.550 38,178,558 207,997,414 5.4480 4.826 4.817 4.826 4.658 4.914 43,117,292 4.8240 0.93%
2021-10-19 0 5.400 5.370 5.400 5.230 5.420 23,770,893 127,374,939 5.3584 4.781 4.755 4.781 4.631 4.799 26,845,868 4.7447 0.93%
2021-10-18 0 5.350 5.340 5.350 5.100 5.390 46,063,184 243,540,911 5.2871 4.737 4.728 4.737 4.516 4.773 52,021,865 4.6815 7.00%
2021-10-15 0 5.000 4.990 5.000 4.940 5.320 86,427,600 441,846,573 5.1123 4.427 4.418 4.427 4.374 4.711 97,607,775 4.5268 -0.99%
2021-10-12 0 5.050 5.050 5.060 4.840 5.080 47,537,811 237,831,916 5.0030 4.472 4.472 4.480 4.286 4.498 53,687,248 4.4300 3.91%
2021-10-11 0 4.860 4.850 4.860 4.750 4.950 35,509,768 173,205,425 4.8777 4.303 4.294 4.303 4.206 4.383 40,103,271 4.3190 1.46%
2021-10-08 0 4.790 4.780 4.790 4.700 4.990 29,547,296 141,931,939 4.8036 4.241 4.232 4.241 4.162 4.418 33,369,500 4.2533 -1.24%
2021-10-07 0 4.850 4.850 4.860 4.770 4.870 16,200,696 78,232,960 4.8290 4.294 4.294 4.303 4.224 4.312 18,296,399 4.2759 1.25%
2021-10-06 0 4.790 4.780 4.790 4.780 5.030 16,556,013 79,898,879 4.8260 4.241 4.232 4.241 4.232 4.454 18,697,680 4.2732 -2.24%
2021-10-05 0 4.900 4.900 4.920 4.610 4.960 24,785,244 120,934,236 4.8793 4.339 4.339 4.356 4.082 4.392 27,991,435 4.3204 4.70%
2021-10-04 0 4.680 4.680 4.690 4.640 4.960 12,933,035 60,741,644 4.6966 4.144 4.144 4.153 4.109 4.392 14,606,038 4.1587 -3.51%
2021-09-30 0 4.850 4.850 4.860 4.680 4.920 29,819,345 144,197,024 4.8357 4.294 4.294 4.303 4.144 4.356 33,676,741 4.2818 3.19%
2021-09-29 0 4.700 4.700 4.710 4.580 4.900 43,759,000 204,632,617 4.6764 4.162 4.162 4.171 4.055 4.339 49,419,614 4.1407 -5.05%
2021-09-28 0 4.950 4.940 4.950 4.820 5.010 32,515,884 159,883,743 4.9171 4.383 4.374 4.383 4.268 4.436 36,722,101 4.3539 2.48%
2021-09-27 0 4.830 4.820 4.830 4.780 5.170 48,944,848 238,643,499 4.8758 4.277 4.268 4.277 4.232 4.578 55,276,297 4.3173 -5.11%
2021-09-24 0 5.090 5.090 5.100 5.060 5.400 33,573,454 173,405,671 5.1650 4.507 4.507 4.516 4.480 4.781 37,916,478 4.5734 -4.32%
2021-09-23 0 5.320 5.310 5.320 5.200 5.620 70,374,864 374,391,556 5.3200 4.711 4.702 4.711 4.604 4.976 79,478,476 4.7106 -1.66%
2021-09-21 0 5.410 5.410 5.420 5.250 5.430 17,990,946 96,238,253 5.3493 4.790 4.790 4.799 4.649 4.808 20,318,234 4.7365 -0.37%
2021-09-20 0 5.430 5.420 5.430 5.220 5.700 40,435,000 216,632,845 5.3576 4.808 4.799 4.808 4.622 5.047 45,665,625 4.7439 -6.06%
2021-09-17 0 5.780 5.760 5.780 5.610 5.830 29,520,278 168,902,581 5.7216 5.118 5.100 5.118 4.967 5.162 33,338,987 5.0662 -0.86%
2021-09-16 0 5.830 5.820 5.830 5.760 6.300 33,111,522 196,123,241 5.9231 5.162 5.153 5.162 5.100 5.578 37,394,791 5.2447 -5.97%
2021-09-15 0 6.200 6.200 6.210 5.940 6.230 30,021,378 183,835,937 6.1235 5.490 5.490 5.499 5.260 5.516 33,904,909 5.4221 0.65%
2021-09-14 0 6.160 6.160 6.170 6.150 6.500 49,285,776 308,600,384 6.2614 5.454 5.454 5.463 5.446 5.755 55,661,327 5.5443 -4.64%
2021-09-13 0 6.460 6.460 6.470 6.070 6.550 137,139,793 872,572,571 6.3627 5.720 5.720 5.729 5.375 5.800 154,880,039 5.6339 7.67%
2021-09-10 0 6.000 6.000 6.010 5.640 6.190 120,011,628 718,856,615 5.9899 5.313 5.313 5.322 4.994 5.481 135,536,195 5.3038 5.45%
2021-09-09 0 5.690 5.680 5.690 5.620 5.780 50,338,329 287,114,240 5.7037 5.038 5.029 5.038 4.976 5.118 56,850,038 5.0504 1.61%
2021-09-08 0 5.600 5.600 5.610 5.570 5.970 64,495,108 366,628,414 5.6846 4.959 4.959 4.967 4.932 5.286 72,838,121 5.0335 -5.72%
2021-09-07 0 5.940 5.940 5.950 5.880 6.020 23,268,628 138,335,062 5.9451 5.260 5.260 5.268 5.206 5.330 26,278,631 5.2642 -0.17%
2021-09-06 0 5.950 5.940 5.950 5.740 6.010 32,822,299 192,974,131 5.8794 5.268 5.260 5.268 5.083 5.322 37,068,154 5.2059 1.36%
2021-09-03 0 5.870 5.860 5.870 5.810 6.030 39,834,018 235,993,678 5.9244 5.198 5.189 5.198 5.145 5.339 44,986,901 5.2458 -0.84%
2021-09-02 0 5.920 5.910 5.920 5.800 5.990 30,708,129 180,778,751 5.8870 5.242 5.233 5.242 5.136 5.304 34,680,497 5.2127 2.78%
2021-09-01 0 5.760 5.750 5.760 5.660 6.250 72,232,700 421,268,567 5.8321 5.100 5.091 5.100 5.012 5.534 81,576,639 5.1641 -5.26%
2021-08-31 0 6.080 6.060 6.080 5.770 6.080 45,001,246 269,317,026 5.9847 5.384 5.366 5.384 5.109 5.384 50,822,556 5.2992 2.18%
2021-08-30 0 5.950 5.950 5.960 5.750 6.130 54,925,600 329,549,314 5.9999 5.268 5.268 5.277 5.091 5.428 62,030,713 5.3127 4.39%
2021-08-27 0 5.700 5.690 5.700 5.490 5.740 43,692,000 246,678,663 5.6459 5.047 5.038 5.047 4.861 5.083 49,343,947 4.9992 0.88%
2021-08-26 0 5.650 5.640 5.650 5.590 5.890 48,611,000 277,075,900 5.6999 5.003 4.994 5.003 4.950 5.215 54,899,263 5.0470 0.00%
2021-08-25 0 5.650 5.640 5.650 5.470 5.730 45,263,284 254,445,338 5.6215 5.003 4.994 5.003 4.843 5.074 51,118,491 4.9776 1.80%
2021-08-24 0 5.550 5.540 5.550 5.230 5.620 62,967,958 346,278,284 5.4993 4.914 4.905 4.914 4.631 4.976 71,113,421 4.8694 4.72%
2021-08-23 0 5.300 5.300 5.310 5.120 5.410 45,450,589 239,761,387 5.2752 4.693 4.693 4.702 4.534 4.790 51,330,025 4.6710 1.92%
2021-08-20 0 5.200 5.190 5.200 5.080 5.610 77,741,119 406,192,094 5.2249 4.604 4.596 4.604 4.498 4.967 87,797,621 4.6265 -5.80%
2021-08-19 0 5.520 5.510 5.520 5.500 6.000 80,484,456 453,902,461 5.6396 4.888 4.879 4.888 4.870 5.313 90,895,833 4.9937 -9.06%
2021-08-18 0 6.070 6.050 6.070 5.780 6.190 33,772,506 204,136,539 6.0445 5.375 5.357 5.375 5.118 5.481 38,141,279 5.3521 0.83%
2021-08-17 0 6.020 6.020 6.030 5.930 6.300 51,462,742 314,373,782 6.1088 5.330 5.330 5.339 5.251 5.578 58,119,903 5.4091 -1.47%
2021-08-16 0 6.110 6.110 6.130 6.110 6.680 52,939,225 334,827,587 6.3248 5.410 5.410 5.428 5.410 5.915 59,787,382 5.6003 -6.00%
2021-08-13 0 6.500 6.490 6.500 6.200 6.510 60,080,095 386,161,492 6.4274 5.755 5.747 5.755 5.490 5.764 67,851,987 5.6912 3.67%
2021-08-12 0 6.270 6.250 6.270 6.020 6.370 53,290,836 335,015,739 6.2866 5.552 5.534 5.552 5.330 5.640 60,184,477 5.5665 3.13%
2021-08-11 0 6.080 6.060 6.080 5.870 6.090 22,324,407 134,504,719 6.0250 5.384 5.366 5.384 5.198 5.392 25,212,267 5.3349 2.01%
2021-08-10 0 5.960 5.950 5.960 5.870 6.150 25,013,230 149,018,721 5.9576 5.277 5.268 5.277 5.198 5.446 28,248,913 5.2752 -1.81%
2021-08-09 0 6.070 6.060 6.070 5.720 6.250 105,557,071 641,411,311 6.0764 5.375 5.366 5.375 5.065 5.534 119,211,813 5.3804 4.66%
2021-08-06 0 5.800 5.790 5.800 5.450 5.930 57,778,582 334,253,958 5.7851 5.136 5.127 5.136 4.826 5.251 65,252,753 5.1224 6.23%
2021-08-05 0 5.460 5.460 5.470 5.450 5.770 28,733,009 159,612,249 5.5550 4.835 4.835 4.843 4.826 5.109 32,449,878 4.9187 -5.04%
2021-08-04 0 5.750 5.750 5.760 5.630 5.830 30,893,172 177,288,828 5.7388 5.091 5.091 5.100 4.985 5.162 34,889,477 5.0814 1.23%
2021-08-03 0 5.680 5.670 5.680 5.630 6.020 50,690,590 289,189,638 5.7050 5.029 5.021 5.029 4.985 5.330 57,247,867 5.0515 -4.54%
2021-08-02 0 5.950 5.930 5.950 5.620 5.990 77,547,234 452,604,407 5.8365 5.268 5.251 5.268 4.976 5.304 87,578,655 5.1680 4.75%
2021-07-30 0 5.680 5.670 5.680 5.520 5.980 51,808,075 294,257,756 5.6798 5.029 5.021 5.029 4.888 5.295 58,509,908 5.0292 -4.22%
2021-07-29 0 5.930 5.930 5.940 5.500 5.950 52,060,096 299,746,529 5.7577 5.251 5.251 5.260 4.870 5.268 58,794,530 5.0982 8.81%
2021-07-28 0 5.450 5.440 5.450 5.300 5.750 60,236,621 328,955,013 5.4610 4.826 4.817 4.826 4.693 5.091 68,028,761 4.8355 -3.02%
2021-07-27 0 5.620 5.610 5.620 5.460 6.260 115,563,912 692,180,735 5.9896 4.976 4.967 4.976 4.835 5.543 130,513,127 5.3035 -4.10%
2021-07-26 0 5.860 5.850 5.860 5.710 6.080 80,967,936 480,294,284 5.9319 5.189 5.180 5.189 5.056 5.384 91,441,855 5.2525 2.45%
2021-07-23 0 5.720 5.720 5.730 5.700 6.120 69,412,593 411,730,325 5.9316 5.065 5.065 5.074 5.047 5.419 78,391,726 5.2522 -2.39%
2021-07-22 0 5.860 5.860 5.870 5.680 5.890 41,307,949 240,563,028 5.8236 5.189 5.189 5.198 5.029 5.215 46,651,498 5.1566 3.72%
2021-07-21 0 5.650 5.650 5.660 5.300 5.780 56,923,496 320,642,543 5.6329 5.003 5.003 5.012 4.693 5.118 64,287,054 4.9877 6.60%
2021-07-20 0 5.300 5.300 5.320 5.120 5.340 43,531,606 227,916,404 5.2357 4.693 4.693 4.711 4.534 4.728 49,162,805 4.6360 -2.75%
2021-07-19 0 5.450 5.450 5.460 5.400 5.710 48,092,000 266,612,613 5.5438 4.826 4.826 4.835 4.781 5.056 54,313,126 4.9088 -1.62%
2021-07-16 0 5.540 5.540 5.550 5.510 5.760 40,587,044 228,757,577 5.6362 4.905 4.905 4.914 4.879 5.100 45,837,337 4.9906 -1.25%
2021-07-15 0 5.610 5.610 5.620 5.410 5.700 48,821,976 272,207,337 5.5755 4.967 4.967 4.976 4.790 5.047 55,137,531 4.9369 0.54%
2021-07-14 0 5.580 5.570 5.580 5.280 5.690 81,923,514 449,926,385 5.4920 4.941 4.932 4.941 4.675 5.038 92,521,046 4.8630 2.57%
2021-07-13 0 5.440 5.440 5.450 5.410 5.790 63,094,474 346,716,809 5.4952 4.817 4.817 4.826 4.790 5.127 71,256,303 4.8658 -4.90%
2021-07-12 0 5.720 5.710 5.720 5.620 5.990 82,137,783 476,203,714 5.7976 5.065 5.056 5.065 4.976 5.304 92,763,032 5.1336 -0.87%
2021-07-09 0 5.770 5.770 5.780 5.210 5.850 120,575,771 682,786,965 5.6627 5.109 5.109 5.118 4.613 5.180 136,173,314 5.0141 8.46%
2021-07-08 0 5.320 5.320 5.330 5.280 5.480 55,197,635 296,910,251 5.3790 4.711 4.711 4.719 4.675 4.852 62,337,938 4.7629 -1.30%
2021-07-07 0 5.390 5.390 5.400 4.730 5.440 114,129,687 597,845,056 5.2383 4.773 4.773 4.781 4.188 4.817 128,893,372 4.6383 9.33%
2021-07-06 0 4.930 4.920 4.930 4.830 5.170 49,615,305 247,122,072 4.9808 4.365 4.356 4.365 4.277 4.578 56,033,484 4.4103 -1.79%
2021-07-05 0 5.020 5.020 5.030 4.610 5.030 78,695,607 387,927,028 4.9295 4.445 4.445 4.454 4.082 4.454 88,875,580 4.3648 8.89%
2021-07-02 0 4.610 4.600 4.610 4.480 4.680 22,896,365 105,142,858 4.5921 4.082 4.073 4.082 3.967 4.144 25,858,213 4.0661 0.00%
2021-06-30 0 4.610 4.610 4.630 4.600 4.740 22,915,713 106,580,115 4.6510 4.082 4.082 4.100 4.073 4.197 25,880,063 4.1182 -1.07%
2021-06-29 0 4.660 4.650 4.660 4.600 4.770 21,824,288 101,432,727 4.6477 4.126 4.117 4.126 4.073 4.224 24,647,453 4.1153 -1.48%
2021-06-28 0 4.730 4.730 4.740 4.700 4.780 21,367,358 101,098,190 4.7314 4.188 4.188 4.197 4.162 4.232 24,131,415 4.1895 -0.21%
2021-06-25 0 4.740 4.730 4.740 4.490 4.750 60,875,013 284,903,569 4.6801 4.197 4.188 4.197 3.976 4.206 68,749,735 4.1441 6.04%
2021-06-24 0 4.470 4.460 4.470 4.410 4.550 22,542,435 100,779,080 4.4706 3.958 3.949 3.958 3.905 4.029 25,458,499 3.9586 0.22%
2021-06-23 0 4.460 4.460 4.470 4.310 4.500 54,867,233 242,408,891 4.4181 3.949 3.949 3.958 3.816 3.985 61,964,795 3.9120 3.72%
2021-06-22 0 4.300 4.300 4.310 4.250 4.390 40,360,193 174,552,121 4.3249 3.807 3.807 3.816 3.763 3.887 45,581,141 3.8295 1.18%
2021-06-21 0 4.250 4.240 4.250 4.130 4.300 70,585,863 298,397,264 4.2274 3.763 3.754 3.763 3.657 3.807 79,716,769 3.7432 -2.75%
2021-06-18 0 4.370 4.370 4.380 4.280 4.430 46,132,941 200,654,497 4.3495 3.869 3.869 3.878 3.790 3.923 52,100,645 3.8513 -1.14%
2021-06-17 0 4.460 4.450 4.460 4.330 4.560 37,159,334 166,018,389 4.4677 3.914 3.905 3.914 3.800 4.002 42,344,168 3.9207 -1.33%
2021-06-16 0 4.520 4.510 4.520 4.470 4.720 47,139,030 213,154,777 4.5218 3.967 3.958 3.967 3.923 4.142 53,716,329 3.9682 -3.62%
2021-06-15 0 4.690 4.680 4.690 4.670 4.890 41,482,084 195,882,857 4.7221 4.116 4.107 4.116 4.098 4.291 47,270,071 4.1439 -3.50%
2021-06-11 0 4.860 4.860 4.880 4.800 4.950 34,997,060 170,165,851 4.8623 4.265 4.265 4.282 4.212 4.344 39,880,193 4.2669 -0.21%
2021-06-10 0 4.870 4.870 4.880 4.860 4.970 17,807,972 87,505,772 4.9139 4.274 4.274 4.282 4.265 4.361 20,292,715 4.3122 -0.81%
2021-06-09 0 4.910 4.910 4.920 4.850 4.950 23,389,243 114,574,118 4.8986 4.309 4.309 4.318 4.256 4.344 26,652,739 4.2988 -0.41%
2021-06-08 0 4.930 4.920 4.930 4.830 5.170 54,414,900 268,375,125 4.9320 4.326 4.318 4.326 4.239 4.537 62,007,400 4.3281 -3.71%
2021-06-07 0 5.120 5.120 5.140 5.110 5.190 10,430,126 53,614,242 5.1403 4.493 4.493 4.511 4.484 4.555 11,885,439 4.5109 0.20%
2021-06-04 0 5.110 5.110 5.120 5.050 5.240 25,175,073 129,370,262 5.1388 4.484 4.484 4.493 4.432 4.598 28,687,746 4.5096 -3.40%
2021-06-03 0 5.290 5.290 5.310 5.270 5.380 15,280,780 81,333,639 5.3226 4.642 4.642 4.660 4.625 4.721 17,412,904 4.6709 -0.94%
2021-06-02 0 5.340 5.320 5.340 5.300 5.420 40,881,182 218,588,540 5.3469 4.686 4.669 4.686 4.651 4.756 46,585,325 4.6922 1.14%
2021-06-01 0 5.280 5.270 5.280 5.200 5.400 19,951,476 105,227,678 5.2742 4.633 4.625 4.633 4.563 4.739 22,735,301 4.6284 -1.31%
2021-05-31 0 5.350 5.340 5.350 5.240 5.350 25,866,000 137,536,606 5.3173 4.695 4.686 4.695 4.598 4.695 29,475,078 4.6662 2.88%
2021-05-28 0 5.200 5.190 5.200 5.180 5.400 36,238,927 191,076,666 5.2727 4.563 4.555 4.563 4.546 4.739 41,295,337 4.6271 -0.19%
2021-05-27 0 5.210 5.200 5.210 5.110 5.230 32,855,668 170,739,430 5.1967 4.572 4.563 4.572 4.484 4.590 37,440,013 4.5603 1.56%
2021-05-26 0 5.130 5.130 5.140 5.040 5.170 19,198,838 98,261,171 5.1181 4.502 4.502 4.511 4.423 4.537 21,877,648 4.4914 0.79%
2021-05-25 0 5.090 5.090 5.100 4.960 5.130 29,138,013 147,777,878 5.0717 4.467 4.467 4.476 4.353 4.502 33,203,634 4.4507 0.39%
2021-05-24 0 5.070 5.070 5.080 5.030 5.240 28,336,503 144,143,225 5.0868 4.449 4.449 4.458 4.414 4.598 32,290,289 4.4640 -1.93%
2021-05-21 0 5.170 5.170 5.190 5.120 5.300 28,630,420 148,865,273 5.1995 4.537 4.537 4.555 4.493 4.651 32,625,217 4.5629 0.39%
2021-05-20 0 5.150 5.140 5.150 5.010 5.200 49,269,109 251,274,246 5.1000 4.519 4.511 4.519 4.397 4.563 56,143,618 4.4756 -4.45%
2021-05-18 0 5.390 5.380 5.390 5.350 5.520 27,326,730 148,158,790 5.4218 4.730 4.721 4.730 4.695 4.844 31,139,623 4.7579 2.28%
2021-05-17 0 5.270 5.270 5.280 5.150 5.370 22,194,603 117,100,268 5.2761 4.625 4.625 4.633 4.519 4.712 25,291,411 4.6300 1.74%
2021-05-14 0 5.180 5.170 5.180 5.120 5.350 41,909,000 217,791,935 5.1968 4.546 4.537 4.546 4.493 4.695 47,756,554 4.5605 -1.33%
2021-05-13 0 5.250 5.250 5.260 5.250 5.560 60,762,839 325,744,219 5.3609 4.607 4.607 4.616 4.607 4.879 69,241,065 4.7045 -8.38%
2021-05-12 0 5.730 5.720 5.730 5.640 5.830 30,275,000 172,813,137 5.7081 5.028 5.020 5.028 4.949 5.116 34,499,265 5.0092 -0.17%
2021-05-11 0 5.740 5.730 5.740 5.660 6.050 77,082,612 446,587,455 5.7936 5.037 5.028 5.037 4.967 5.309 87,837,933 5.0842 -7.57%
2021-05-10 0 6.210 6.210 6.220 6.030 6.230 99,401,003 612,250,602 6.1594 5.450 5.450 5.458 5.292 5.467 113,270,405 5.4052 5.08%
2021-05-07 0 5.910 5.900 5.910 5.720 6.050 111,870,019 661,248,726 5.9109 5.186 5.178 5.186 5.020 5.309 127,479,220 5.1871 3.14%
2021-05-06 0 5.730 5.720 5.730 5.490 5.730 52,729,367 296,344,458 5.6201 5.028 5.020 5.028 4.818 5.028 60,086,685 4.9319 0.53%
2021-05-05 0 5.700 5.690 5.700 5.510 5.870 41,879,031 238,844,642 5.7032 5.002 4.993 5.002 4.835 5.151 47,722,404 5.0049 1.97%
2021-05-04 0 5.590 5.580 5.590 5.180 5.600 57,198,581 315,093,720 5.5088 4.906 4.897 4.906 4.546 4.914 65,179,487 4.8342 8.33%
2021-05-03 0 5.160 5.160 5.170 5.070 5.260 11,943,618 61,339,055 5.1357 4.528 4.528 4.537 4.449 4.616 13,610,109 4.5069 -2.09%
2021-04-30 0 5.270 5.260 5.270 5.220 5.380 19,365,230 102,305,851 5.2830 4.625 4.616 4.625 4.581 4.721 22,067,257 4.6361 -1.86%
2021-04-29 0 5.370 5.360 5.370 5.180 5.420 23,699,455 125,885,290 5.3117 4.712 4.704 4.712 4.546 4.756 27,006,235 4.6613 3.47%
2021-04-28 0 5.190 5.180 5.190 5.130 5.390 80,211,417 416,972,756 5.1984 4.555 4.546 4.555 4.502 4.730 91,403,300 4.5619 -3.53%
2021-04-27 0 5.380 5.380 5.390 5.310 5.530 23,345,774 126,432,764 5.4157 4.721 4.721 4.730 4.660 4.853 26,603,205 4.7525 0.56%
2021-04-26 0 5.350 5.350 5.360 5.320 5.580 41,282,253 224,608,826 5.4408 4.695 4.695 4.704 4.669 4.897 47,042,357 4.7746 -0.93%
2021-04-23 0 5.400 5.390 5.400 5.260 5.400 46,843,995 251,107,229 5.3605 4.739 4.730 4.739 4.616 4.739 53,380,128 4.7041 -0.18%
2021-04-22 0 5.410 5.400 5.410 5.240 5.440 63,867,892 342,905,410 5.3690 4.748 4.739 4.748 4.598 4.774 72,779,366 4.7116 4.44%
2021-04-21 0 5.180 5.180 5.190 5.100 5.240 27,563,756 142,018,546 5.1524 4.546 4.546 4.555 4.476 4.598 31,409,721 4.5215 -2.26%
2021-04-20 0 5.300 5.300 5.310 5.180 5.320 24,240,323 127,706,308 5.2683 4.651 4.651 4.660 4.546 4.669 27,622,570 4.6233 0.38%
2021-04-19 0 5.280 5.270 5.280 5.090 5.320 24,736,166 129,849,846 5.2494 4.633 4.625 4.633 4.467 4.669 28,187,598 4.6066 1.34%
2021-04-16 0 5.210 5.200 5.210 5.110 5.320 31,105,458 161,724,148 5.1992 4.572 4.563 4.572 4.484 4.669 35,445,596 4.5626 -0.38%
2021-04-15 0 5.230 5.220 5.230 5.010 5.250 29,366,779 150,624,736 5.1291 4.590 4.581 4.590 4.397 4.607 33,464,320 4.5011 2.15%
2021-04-14 0 5.120 5.120 5.130 5.010 5.140 26,321,807 133,738,561 5.0809 4.493 4.493 4.502 4.397 4.511 29,994,483 4.4588 3.23%
2021-04-13 0 4.960 4.960 4.970 4.950 5.200 28,450,997 143,450,358 5.0420 4.353 4.353 4.361 4.344 4.563 32,420,759 4.4246 -2.36%
2021-04-12 0 5.080 5.070 5.080 5.030 5.380 50,651,639 262,523,572 5.1829 4.458 4.449 4.458 4.414 4.721 57,719,052 4.5483 -1.36%
2021-04-09 0 5.150 5.140 5.150 5.050 5.260 37,338,476 192,751,543 5.1623 4.519 4.511 4.519 4.432 4.616 42,548,306 4.5302 -0.58%
2021-04-08 0 5.180 5.170 5.180 5.050 5.310 49,387,875 256,163,902 5.1868 4.546 4.537 4.546 4.432 4.660 56,278,955 4.5517 2.17%
2021-04-07 0 5.070 5.060 5.070 4.900 5.100 45,445,491 228,145,838 5.0202 4.449 4.440 4.449 4.300 4.476 51,786,491 4.4055 3.89%
2021-04-01 0 4.880 4.870 4.880 4.720 4.890 25,128,415 121,486,136 4.8346 4.282 4.274 4.282 4.142 4.291 28,634,578 4.2426 3.61%
2021-03-31 0 4.710 4.690 4.710 4.590 4.930 50,368,379 235,078,272 4.6672 4.133 4.116 4.133 4.028 4.326 57,396,269 4.0957 -3.48%
2021-03-30 0 4.880 4.870 4.880 4.680 4.890 28,249,268 136,604,188 4.8357 4.282 4.274 4.282 4.107 4.291 32,190,883 4.2436 2.09%
2021-03-29 0 4.780 4.760 4.780 4.670 4.870 34,918,283 165,675,751 4.7447 4.195 4.177 4.195 4.098 4.274 39,790,424 4.1637 0.63%
2021-03-26 0 4.750 4.750 4.770 4.600 4.820 41,791,000 197,845,710 4.7342 4.168 4.168 4.186 4.037 4.230 47,622,090 4.1545 2.59%
2021-03-25 0 4.630 4.630 4.640 4.400 4.670 52,202,776 239,836,582 4.5943 4.063 4.063 4.072 3.861 4.098 59,486,619 4.0318 4.04%
2021-03-24 0 4.450 4.450 4.490 4.420 4.800 81,879,356 372,673,002 4.5515 3.905 3.905 3.940 3.879 4.212 93,303,966 3.9942 -7.87%
2021-03-23 0 4.830 4.830 4.840 4.700 5.190 67,837,152 325,842,774 4.8033 4.239 4.239 4.247 4.125 4.555 77,302,456 4.2152 -4.55%
2021-03-22 0 5.060 5.050 5.060 4.950 5.110 25,668,000 129,374,040 5.0403 4.440 4.432 4.440 4.344 4.484 29,249,451 4.4231 0.60%
2021-03-19 0 5.030 5.030 5.040 4.910 5.200 64,841,431 326,435,455 5.0344 4.414 4.414 4.423 4.309 4.563 73,888,743 4.4179 -4.55%
2021-03-18 0 5.270 5.260 5.270 5.240 5.420 34,693,591 184,543,295 5.3192 4.625 4.616 4.625 4.598 4.756 39,534,381 4.6679 0.57%
2021-03-17 0 5.240 5.230 5.240 5.040 5.280 35,598,976 184,582,411 5.1850 4.598 4.590 4.598 4.423 4.633 40,566,094 4.5502 1.16%
2021-03-16 0 5.180 5.180 5.190 5.060 5.360 40,788,149 210,328,915 5.1566 4.546 4.546 4.555 4.440 4.704 46,479,311 4.5252 -1.52%
2021-03-15 0 5.260 5.260 5.270 5.180 5.540 43,883,924 234,963,577 5.3542 4.616 4.616 4.625 4.546 4.862 50,007,039 4.6986 -1.50%
2021-03-12 0 5.340 5.330 5.340 5.320 5.590 73,170,369 398,824,092 5.4506 4.686 4.677 4.686 4.669 4.906 83,379,816 4.7832 -3.44%
2021-03-11 0 5.530 5.520 5.530 5.110 5.530 65,991,182 355,909,509 5.3933 4.853 4.844 4.853 4.484 4.853 75,198,918 4.7329 8.86%
2021-03-10 0 5.080 5.070 5.080 4.970 5.290 44,099,047 224,651,994 5.0943 4.458 4.449 4.458 4.361 4.642 50,252,178 4.4705 0.20%
2021-03-09 0 5.070 5.070 5.080 4.770 5.280 73,229,264 371,033,545 5.0667 4.449 4.449 4.458 4.186 4.633 83,446,928 4.4463 0.60%
2021-03-08 0 5.040 5.040 5.050 5.020 5.400 70,784,235 364,816,796 5.1539 4.423 4.423 4.432 4.405 4.739 80,660,745 4.5229 -3.63%
2021-03-05 0 5.230 5.230 5.240 5.040 5.450 146,448,481 768,173,800 5.2454 4.590 4.590 4.598 4.423 4.783 166,882,408 4.6031 -9.36%
2021-03-04 0 5.770 5.770 5.790 5.690 6.160 90,244,353 526,334,807 5.8323 5.063 5.063 5.081 4.993 5.406 102,836,129 5.1182 -6.33%
2021-03-03 0 6.160 6.150 6.160 5.800 6.200 68,789,632 416,995,436 6.0619 5.406 5.397 5.406 5.090 5.441 78,387,835 5.3196 6.57%
2021-03-02 0 5.780 5.770 5.780 5.670 6.350 104,757,316 612,954,780 5.8512 5.072 5.063 5.072 4.976 5.572 119,374,083 5.1347 -6.62%
2021-03-01 0 6.190 6.190 6.200 5.940 6.250 61,851,102 379,053,591 6.1285 5.432 5.432 5.441 5.213 5.485 70,481,174 5.3781 3.17%
2021-02-26 0 6.000 6.000 6.030 6.000 6.520 155,417,540 959,548,501 6.1740 5.265 5.265 5.292 5.265 5.722 177,102,918 5.4180 -12.28%
2021-02-25 0 6.840 6.830 6.840 6.660 7.100 106,307,315 729,857,970 6.8655 6.002 5.994 6.002 5.845 6.231 121,140,353 6.0249 3.48%
2021-02-24 0 6.610 6.610 6.620 6.380 7.370 155,358,956 1,052,646,258 6.7756 5.801 5.801 5.809 5.599 6.468 177,036,159 5.9459 -3.92%
2021-02-23 0 6.880 6.880 6.900 6.830 7.300 113,578,534 800,174,579 7.0451 6.038 6.038 6.055 5.994 6.406 129,426,124 6.1825 -2.41%
2021-02-22 0 7.050 7.040 7.050 6.920 7.670 219,213,211 1,605,415,551 7.3235 6.187 6.178 6.187 6.073 6.731 249,799,985 6.4268 6.17%
2021-02-19 0 6.640 6.640 6.650 6.180 6.720 96,003,505 622,479,021 6.4839 5.827 5.827 5.836 5.423 5.897 109,398,854 5.6900 0.91%
2021-02-18 0 6.580 6.570 6.580 6.400 6.980 123,404,399 821,061,781 6.6534 5.774 5.766 5.774 5.616 6.125 140,622,990 5.8387 -2.37%
2021-02-17 0 6.740 6.730 6.740 6.320 6.780 81,919,947 546,282,508 6.6685 5.915 5.906 5.915 5.546 5.950 93,350,220 5.8520 3.06%
2021-02-16 0 6.540 6.530 6.540 5.850 6.550 156,673,778 987,153,140 6.3007 5.739 5.730 5.739 5.134 5.748 178,534,438 5.5292 15.14%
2021-02-11 0 5.680 5.670 5.680 5.590 5.780 11,215,660 63,387,670 5.6517 4.985 4.976 4.985 4.906 5.072 12,780,579 4.9597 -0.70%
2021-02-10 0 5.720 5.720 5.730 5.550 5.790 49,135,580 280,497,467 5.7086 5.020 5.020 5.028 4.870 5.081 55,991,457 5.0096 1.42%
2021-02-09 0 5.640 5.630 5.640 5.420 5.660 58,174,083 324,903,528 5.5850 4.949 4.941 4.949 4.756 4.967 66,291,101 4.9012 5.42%
2021-02-08 0 5.350 5.350 5.360 5.080 5.490 83,948,323 447,791,545 5.3341 4.695 4.695 4.704 4.458 4.818 95,661,615 4.6810 5.94%
2021-02-05 0 5.050 5.050 5.060 5.010 5.370 67,310,340 343,697,570 5.1062 4.432 4.432 4.440 4.397 4.712 76,702,138 4.4809 -4.54%
2021-02-04 0 5.290 5.280 5.290 5.200 5.690 80,071,180 426,071,101 5.3212 4.642 4.633 4.642 4.563 4.993 91,243,495 4.6696 -6.04%
2021-02-03 0 5.630 5.630 5.640 5.210 5.860 165,814,142 919,559,331 5.5457 4.941 4.941 4.949 4.572 5.142 188,950,155 4.8667 5.43%
2021-02-02 0 5.340 5.340 5.350 5.200 5.450 49,778,284 264,888,810 5.3214 4.686 4.686 4.695 4.563 4.783 56,723,838 4.6698 2.10%
2021-02-01 0 5.230 5.220 5.230 4.830 5.230 63,827,146 327,349,941 5.1287 4.590 4.581 4.590 4.239 4.590 72,732,935 4.5007 6.73%
2021-01-29 0 4.900 4.900 4.920 4.800 5.230 108,470,497 537,850,683 4.9585 4.300 4.300 4.318 4.212 4.590 123,605,363 4.3514 -2.97%
2021-01-28 0 5.050 5.050 5.060 5.010 5.380 82,068,837 420,746,042 5.1267 4.432 4.432 4.440 4.397 4.721 93,519,885 4.4990 -6.83%
2021-01-27 0 5.420 5.420 5.450 5.280 5.770 72,604,671 395,160,629 5.4426 4.756 4.756 4.783 4.633 5.063 82,735,186 4.7762 -3.21%
2021-01-26 0 5.600 5.600 5.610 5.550 6.050 76,746,310 438,223,127 5.7100 4.914 4.914 4.923 4.870 5.309 87,454,707 5.0109 -5.72%
2021-01-25 0 5.940 5.940 5.950 5.670 6.120 114,497,919 682,383,117 5.9598 5.213 5.213 5.221 4.976 5.371 130,473,790 5.2300 5.69%
2021-01-22 0 5.620 5.620 5.630 5.510 5.950 104,121,314 590,693,950 5.6731 4.932 4.932 4.941 4.835 5.221 118,649,340 4.9785 -3.44%
2021-01-21 0 5.820 5.820 5.830 5.610 5.900 85,804,897 496,096,472 5.7817 5.107 5.107 5.116 4.923 5.178 97,777,237 5.0737 2.28%
2021-01-20 0 5.690 5.680 5.690 5.330 5.750 98,329,333 551,105,011 5.6047 4.993 4.985 4.993 4.677 5.046 112,049,205 4.9184 7.56%
2021-01-19 0 5.290 5.280 5.290 5.210 5.640 86,728,983 464,681,146 5.3579 4.642 4.633 4.642 4.572 4.949 98,830,260 4.7018 -3.29%
2021-01-18 0 5.470 5.460 5.470 5.190 5.500 52,782,750 285,166,750 5.4027 4.800 4.791 4.800 4.555 4.827 60,147,516 4.7411 1.67%
2021-01-15 0 5.380 5.380 5.390 5.200 5.500 78,014,237 418,169,098 5.3602 4.721 4.721 4.730 4.563 4.827 88,899,548 4.7038 2.09%
2021-01-14 0 5.270 5.270 5.280 5.260 5.560 87,024,784 467,512,376 5.3722 4.625 4.625 4.633 4.616 4.879 99,167,334 4.7144 -4.87%
2021-01-13 0 5.540 5.540 5.550 5.500 5.940 85,703,928 487,090,355 5.6834 4.862 4.862 4.870 4.827 5.213 97,662,180 4.9875 -0.72%
2021-01-12 0 5.580 5.580 5.600 5.370 5.800 92,355,790 514,463,088 5.5704 4.897 4.897 4.914 4.712 5.090 105,242,174 4.8884 1.27%
2021-01-11 0 5.510 5.510 5.550 5.510 6.220 123,442,492 714,193,658 5.7856 4.835 4.835 4.870 4.835 5.458 140,666,398 5.0772 -10.11%
2021-01-08 0 6.130 6.130 6.150 5.800 6.220 118,743,669 718,020,347 6.0468 5.379 5.379 5.397 5.090 5.458 135,311,949 5.3064 2.17%
2021-01-07 0 6.000 6.000 6.020 5.650 6.210 188,242,144 1,135,403,050 6.0316 5.265 5.265 5.283 4.958 5.450 214,507,532 5.2931 7.14%
2021-01-06 0 5.600 5.600 5.610 5.450 5.730 77,756,995 433,731,452 5.5780 4.914 4.914 4.923 4.783 5.028 88,606,413 4.8950 2.75%
2021-01-05 0 5.450 5.420 5.450 5.240 5.620 97,460,537 527,489,163 5.4123 4.783 4.756 4.783 4.598 4.932 111,059,186 4.7496 -2.33%
2021-01-04 0 5.580 5.570 5.580 5.130 5.640 118,506,984 651,349,443 5.4963 4.897 4.888 4.897 4.502 4.949 135,042,239 4.8233 10.28%
2020-12-31 0 5.060 5.060 5.100 4.920 5.200 62,134,452 316,848,623 5.0994 4.440 4.440 4.476 4.318 4.563 70,804,059 4.4750 1.61%
2020-12-30 0 4.980 4.970 4.980 4.700 5.000 78,715,084 384,433,660 4.8839 4.370 4.361 4.370 4.125 4.388 89,698,184 4.2859 3.75%
2020-12-29 0 4.800 4.790 4.800 4.700 4.990 85,430,517 412,182,029 4.8248 4.212 4.203 4.212 4.125 4.379 97,350,620 4.2340 -1.23%
2020-12-28 0 4.860 4.860 4.870 4.490 4.900 183,950,075 880,588,096 4.7871 4.265 4.265 4.274 3.940 4.300 209,616,591 4.2009 16.27%
2020-12-24 0 4.180 4.170 4.180 4.140 4.300 16,875,141 70,871,207 4.1997 3.668 3.659 3.668 3.633 3.773 19,229,726 3.6855 0.00%
2020-12-23 0 4.180 4.160 4.180 4.120 4.270 43,504,737 181,786,621 4.1785 3.668 3.651 3.668 3.616 3.747 49,574,944 3.6669 1.95%
2020-12-22 0 4.100 4.090 4.100 4.070 4.500 94,641,056 399,705,068 4.2234 3.598 3.589 3.598 3.572 3.949 107,846,303 3.7062 -8.89%
2020-12-21 0 4.500 4.490 4.500 4.310 4.540 61,138,209 273,051,053 4.4661 3.949 3.940 3.949 3.782 3.984 69,668,811 3.9193 2.04%
2020-12-18 0 4.410 4.390 4.410 4.200 4.410 78,307,350 339,664,426 4.3376 3.870 3.852 3.870 3.686 3.870 89,233,559 3.8065 3.76%
2020-12-17 0 4.250 4.240 4.250 3.950 4.320 98,810,492 415,153,367 4.2015 3.730 3.721 3.730 3.466 3.791 112,597,500 3.6871 6.78%
2020-12-16 0 3.980 3.970 3.980 3.910 4.000 30,300,000 120,168,165 3.9659 3.493 3.484 3.493 3.431 3.510 34,527,753 3.4803 -0.50%
2020-12-15 0 4.000 3.990 4.000 3.790 4.000 58,840,529 231,186,729 3.9290 3.510 3.501 3.510 3.326 3.510 67,050,536 3.4479 2.56%
2020-12-14 0 3.900 3.890 3.900 3.680 3.930 86,868,962 334,459,116 3.8502 3.422 3.414 3.422 3.229 3.449 98,989,770 3.3787 6.27%
2020-12-11 0 3.670 3.660 3.670 3.620 3.780 37,464,351 138,051,624 3.6849 3.221 3.212 3.221 3.177 3.317 42,691,744 3.2337 0.27%
2020-12-10 0 3.660 3.660 3.670 3.630 3.750 30,114,304 110,294,291 3.6625 3.212 3.212 3.221 3.186 3.291 34,316,147 3.2141 -2.14%
2020-12-09 0 3.740 3.730 3.740 3.700 3.780 29,826,268 111,992,111 3.7548 3.282 3.273 3.282 3.247 3.317 33,987,921 3.2951 0.81%
2020-12-08 0 3.710 3.700 3.710 3.670 3.770 25,237,517 93,747,904 3.7146 3.256 3.247 3.256 3.221 3.308 28,758,903 3.2598 -0.27%
2020-12-07 0 3.720 3.710 3.720 3.640 3.820 30,417,002 112,790,936 3.7082 3.265 3.256 3.265 3.194 3.352 34,661,080 3.2541 0.27%
2020-12-04 0 3.710 3.690 3.710 3.560 3.740 41,659,764 153,630,505 3.6877 3.256 3.238 3.256 3.124 3.282 47,472,542 3.2362 2.77%
2020-12-03 0 3.610 3.600 3.610 3.550 3.700 28,665,911 103,591,879 3.6138 3.168 3.159 3.168 3.115 3.247 32,665,660 3.1713 -2.43%
2020-12-02 0 3.700 3.700 3.710 3.640 3.770 33,807,815 124,985,095 3.6969 3.247 3.247 3.256 3.194 3.308 38,525,013 3.2443 -0.54%
2020-12-01 0 3.720 3.710 3.720 3.590 3.720 36,497,330 133,877,079 3.6681 3.265 3.256 3.265 3.150 3.265 41,589,795 3.2190 2.20%
2020-11-30 0 3.640 3.640 3.650 3.550 3.740 67,342,846 247,823,149 3.6800 3.194 3.194 3.203 3.115 3.282 76,739,180 3.2294 1.96%
2020-11-27 0 3.570 3.570 3.580 3.500 3.650 25,908,362 92,414,913 3.5670 3.133 3.133 3.142 3.071 3.203 29,523,350 3.1302 -0.83%
2020-11-26 0 3.600 3.590 3.600 3.450 3.620 44,632,076 158,078,772 3.5418 3.159 3.150 3.159 3.028 3.177 50,859,580 3.1081 0.56%
2020-11-25 0 3.580 3.580 3.590 3.540 3.740 38,554,235 139,489,411 3.6180 3.142 3.142 3.150 3.107 3.282 43,933,700 3.1750 -1.92%
2020-11-24 0 3.650 3.650 3.680 3.550 3.700 40,018,639 145,813,664 3.6436 3.203 3.203 3.229 3.115 3.247 45,602,432 3.1975 1.11%
2020-11-23 0 3.610 3.610 3.620 3.540 3.730 83,145,660 304,440,108 3.6615 3.168 3.168 3.177 3.107 3.273 94,746,957 3.2132 2.56%
2020-11-20 0 3.520 3.510 3.520 3.430 3.540 25,605,560 89,499,486 3.4953 3.089 3.080 3.089 3.010 3.107 29,178,299 3.0673 1.44%
2020-11-19 0 3.470 3.460 3.470 3.430 3.520 27,036,000 93,773,154 3.4685 3.045 3.036 3.045 3.010 3.089 30,808,328 3.0438 -0.86%
2020-11-18 0 3.500 3.490 3.500 3.410 3.590 48,408,000 169,986,350 3.5115 3.071 3.063 3.071 2.992 3.150 55,162,358 3.0816 2.64%
2020-11-17 0 3.410 3.400 3.410 3.360 3.550 28,698,460 98,506,820 3.4325 2.992 2.984 2.992 2.949 3.115 32,702,750 3.0122 -3.12%
2020-11-16 0 3.520 3.500 3.520 3.260 3.570 105,379,643 366,876,198 3.4815 3.089 3.071 3.089 2.861 3.133 120,083,243 3.0552 7.98%
2020-11-13 0 3.260 3.260 3.270 3.170 3.290 22,407,596 72,802,805 3.2490 2.861 2.861 2.870 2.782 2.887 25,534,123 2.8512 1.24%
2020-11-12 0 3.220 3.220 3.230 3.200 3.300 19,508,660 63,038,616 3.2313 2.826 2.826 2.835 2.808 2.896 22,230,699 2.8357 -2.72%
2020-11-11 0 3.310 3.280 3.310 3.260 3.400 52,245,805 173,853,363 3.3276 2.905 2.878 2.905 2.861 2.984 59,535,651 2.9202 0.30%
2020-11-10 0 3.300 3.290 3.300 3.200 3.300 39,342,454 128,382,509 3.2632 2.896 2.887 2.896 2.808 2.896 44,831,899 2.8636 0.92%
2020-11-09 0 3.270 3.260 3.270 3.250 3.320 27,410,948 89,935,371 3.2810 2.870 2.861 2.870 2.852 2.913 31,235,592 2.8793 2.19%
2020-11-06 0 3.200 3.200 3.210 3.120 3.270 59,515,225 191,204,513 3.2127 2.808 2.808 2.817 2.738 2.870 67,819,372 2.8193 2.56%
2020-11-05 0 3.120 3.110 3.120 3.080 3.190 37,792,546 117,618,843 3.1122 2.738 2.729 2.738 2.703 2.799 43,065,732 2.7311 0.00%
2020-11-04 0 3.120 3.110 3.120 3.050 3.170 31,122,909 97,221,653 3.1238 2.738 2.729 2.738 2.677 2.782 35,465,482 2.7413 0.97%
2020-11-03 0 3.090 3.080 3.090 3.040 3.190 46,667,895 146,234,915 3.1335 2.712 2.703 2.712 2.668 2.799 53,179,457 2.7498 2.32%
2020-11-02 0 3.020 3.010 3.020 2.840 3.020 43,755,324 130,215,687 2.9760 2.650 2.641 2.650 2.492 2.650 49,860,495 2.6116 7.47%
2020-10-30 0 2.810 2.800 2.810 2.780 2.880 23,286,454 65,445,919 2.8105 2.466 2.457 2.466 2.440 2.527 26,535,608 2.4663 -0.71%
2020-10-29 0 2.830 2.830 2.840 2.780 2.860 24,619,215 69,596,492 2.8269 2.483 2.483 2.492 2.440 2.510 28,054,329 2.4808 -1.05%
2020-10-28 0 2.860 2.850 2.860 2.800 2.870 11,150,167 31,628,245 2.8366 2.510 2.501 2.510 2.457 2.519 12,705,948 2.4892 0.35%
2020-10-27 0 2.850 2.830 2.850 2.810 2.900 17,153,677 48,793,037 2.8445 2.501 2.483 2.501 2.466 2.545 19,547,126 2.4962 -1.04%
2020-10-23 0 2.880 2.870 2.880 2.860 2.930 11,502,000 33,274,860 2.8930 2.527 2.519 2.527 2.510 2.571 13,106,872 2.5387 0.35%
2020-10-22 0 2.870 2.870 2.900 2.850 2.920 18,238,269 52,473,053 2.8771 2.519 2.519 2.545 2.501 2.562 20,783,051 2.5248 -1.71%
2020-10-21 0 2.920 2.910 2.920 2.830 2.930 20,559,359 59,505,691 2.8943 2.562 2.554 2.562 2.483 2.571 23,428,002 2.5399 2.10%
2020-10-20 0 2.860 2.840 2.860 2.820 2.880 14,986,260 42,631,893 2.8447 2.510 2.492 2.510 2.475 2.527 17,077,290 2.4964 0.35%
2020-10-19 0 2.850 2.840 2.850 2.830 2.890 10,788,163 30,850,302 2.8596 2.501 2.492 2.501 2.483 2.536 12,293,433 2.5095 1.06%
2020-10-16 0 2.820 2.810 2.820 2.770 2.830 16,612,551 46,717,177 2.8122 2.475 2.466 2.475 2.431 2.483 18,930,497 2.4678 1.08%
2020-10-15 0 2.790 2.780 2.790 2.760 2.830 26,278,601 73,160,695 2.7840 2.448 2.440 2.448 2.422 2.483 29,945,249 2.4431 -0.71%
2020-10-14 0 2.810 2.810 2.820 2.780 2.960 43,698,003 123,202,752 2.8194 2.466 2.466 2.475 2.440 2.598 49,795,176 2.4742 -4.75%
2020-10-12 0 2.950 2.940 2.950 2.900 2.970 26,129,987 77,051,394 2.9488 2.589 2.580 2.589 2.545 2.606 29,775,899 2.5877 2.08%
2020-10-09 0 2.890 2.880 2.890 2.850 2.970 10,701,249 30,907,715 2.8882 2.536 2.527 2.536 2.501 2.606 12,194,392 2.5346 -1.03%
2020-10-08 0 2.920 2.910 2.920 2.840 2.950 20,808,041 60,455,036 2.9054 2.562 2.554 2.562 2.492 2.589 23,711,383 2.5496 2.46%
2020-10-07 0 2.850 2.840 2.850 2.770 2.860 9,755,038 27,583,998 2.8277 2.501 2.492 2.501 2.431 2.510 11,116,156 2.4814 1.42%
2020-10-06 0 2.810 2.810 2.820 2.780 2.850 14,096,000 39,632,600 2.8116 2.466 2.466 2.475 2.440 2.501 16,062,812 2.4674 2.18%
2020-10-05 0 2.750 2.740 2.750 2.690 2.800 19,100,481 52,029,203 2.7240 2.413 2.405 2.413 2.361 2.457 21,765,567 2.3904 0.36%
2020-09-30 0 2.740 2.740 2.750 2.690 2.820 30,563,705 83,911,099 2.7454 2.405 2.405 2.413 2.361 2.475 34,828,253 2.4093 -0.36%
2020-09-29 0 2.750 2.750 2.760 2.740 2.840 19,825,742 54,889,239 2.7686 2.413 2.413 2.422 2.405 2.492 22,592,024 2.4296 -2.14%
2020-09-28 0 2.810 2.800 2.810 2.760 2.820 13,804,465 38,627,122 2.7982 2.466 2.457 2.466 2.422 2.475 15,730,599 2.4555 1.08%
2020-09-25 0 2.780 2.780 2.800 2.740 2.900 25,334,000 71,067,870 2.8052 2.440 2.440 2.457 2.405 2.545 28,868,848 2.4617 -1.42%
2020-09-24 0 2.820 2.810 2.820 2.790 2.940 37,911,600 107,397,906 2.8329 2.475 2.466 2.475 2.448 2.580 43,201,398 2.4860 -5.05%
2020-09-23 0 2.970 2.950 2.970 2.950 3.120 39,139,450 117,047,822 2.9905 2.606 2.589 2.606 2.589 2.738 44,600,569 2.6244 -2.94%
2020-09-22 0 3.060 3.050 3.060 3.010 3.120 24,288,983 74,236,927 3.0564 2.685 2.677 2.685 2.641 2.738 27,678,020 2.6822 0.00%
2020-09-21 0 3.060 3.050 3.060 3.030 3.130 15,579,000 47,937,600 3.0771 2.685 2.677 2.685 2.659 2.747 17,752,735 2.7003 -0.65%
2020-09-18 0 3.080 3.070 3.080 2.980 3.130 28,143,229 86,177,986 3.0621 2.703 2.694 2.703 2.615 2.747 32,070,048 2.6872 2.67%
2020-09-17 0 3.000 3.000 3.010 2.910 3.040 23,297,846 69,018,174 2.9624 2.633 2.633 2.641 2.554 2.668 26,548,590 2.5997 -0.33%
2020-09-16 0 3.010 3.000 3.010 3.000 3.070 10,565,416 31,998,327 3.0286 2.641 2.633 2.641 2.633 2.694 12,039,606 2.6578 -1.63%
2020-09-15 0 3.060 3.050 3.060 2.960 3.080 23,934,243 72,753,793 3.0397 2.685 2.677 2.685 2.598 2.703 27,273,783 2.6675 4.08%
2020-09-14 0 2.940 2.940 2.950 2.910 2.980 14,871,000 43,809,465 2.9460 2.580 2.580 2.589 2.554 2.615 16,945,948 2.5852 -0.34%
2020-09-11 0 2.950 2.940 2.950 2.900 3.010 20,674,987 60,615,807 2.9318 2.589 2.580 2.589 2.545 2.641 23,559,764 2.5729 -1.01%
2020-09-10 0 2.980 2.960 2.980 2.940 3.060 16,773,000 50,284,350 2.9979 2.615 2.598 2.615 2.580 2.685 19,113,333 2.6309 -0.33%
2020-09-09 0 2.990 2.980 2.990 2.880 3.030 56,637,695 166,123,889 2.9331 2.624 2.615 2.624 2.527 2.659 64,540,341 2.5740 -1.97%
2020-09-08 0 3.050 3.040 3.050 2.960 3.130 28,991,680 87,681,743 3.0244 2.677 2.668 2.677 2.598 2.747 33,036,883 2.6541 -1.29%
2020-09-07 0 3.090 3.080 3.090 3.060 3.180 19,974,648 62,403,205 3.1241 2.712 2.703 2.712 2.685 2.791 22,761,707 2.7416 -0.64%
2020-09-04 0 3.110 3.100 3.110 3.050 3.120 38,247,334 117,801,728 3.0800 2.729 2.720 2.729 2.677 2.738 43,583,977 2.7029 -1.89%
2020-09-03 0 3.170 3.170 3.180 3.150 3.250 34,487,817 110,054,499 3.1911 2.782 2.782 2.791 2.764 2.852 39,299,895 2.8004 -0.94%
2020-09-02 0 3.200 3.200 3.210 3.190 3.340 27,027,316 87,282,829 3.2294 2.808 2.808 2.817 2.799 2.931 30,798,432 2.8340 -3.03%
2020-09-01 0 3.300 3.290 3.300 3.150 3.330 47,817,994 155,694,433 3.2560 2.896 2.887 2.896 2.764 2.922 54,490,029 2.8573 4.76%
2020-08-31 0 3.150 3.150 3.170 3.140 3.290 44,661,282 143,385,779 3.2105 2.764 2.764 2.782 2.756 2.887 50,892,862 2.8174 1.29%
2020-08-28 0 3.110 3.100 3.110 3.060 3.140 21,629,557 67,180,047 3.1059 2.729 2.720 2.729 2.685 2.756 24,647,525 2.7256 -0.96%
2020-08-27 0 3.140 3.130 3.140 3.050 3.140 17,710,390 54,904,742 3.1001 2.756 2.747 2.756 2.677 2.756 20,181,517 2.7205 0.64%
2020-08-26 0 3.120 3.110 3.120 3.080 3.220 32,622,076 102,018,255 3.1273 2.738 2.729 2.738 2.703 2.826 37,173,828 2.7444 -2.50%
2020-08-25 0 3.200 3.190 3.200 3.150 3.230 18,990,000 60,520,240 3.1870 2.808 2.799 2.808 2.764 2.835 21,639,671 2.7967 0.31%
2020-08-24 0 3.190 3.190 3.200 3.160 3.260 13,915,824 44,558,705 3.2020 2.799 2.799 2.808 2.773 2.861 15,857,496 2.8099 -0.93%
2020-08-21 0 3.220 3.220 3.230 3.190 3.340 22,294,701 72,052,774 3.2318 2.826 2.826 2.835 2.799 2.931 25,405,476 2.8361 -1.53%
2020-08-20 0 3.270 3.260 3.270 3.230 3.360 29,943,290 98,136,345 3.2774 2.870 2.861 2.870 2.835 2.949 34,121,271 2.8761 0.93%
2020-08-19 0 3.240 3.230 3.240 3.180 3.300 13,286,250 42,873,873 3.2269 2.843 2.835 2.843 2.791 2.896 15,140,078 2.8318 -0.61%
2020-08-18 0 3.260 3.260 3.270 3.240 3.330 35,952,196 117,917,236 3.2798 2.861 2.861 2.870 2.843 2.922 40,968,599 2.8782 1.87%
2020-08-17 0 3.200 3.200 3.210 3.130 3.220 20,667,762 65,652,572 3.1766 2.808 2.808 2.817 2.747 2.826 23,551,531 2.7876 2.56%
2020-08-14 0 3.120 3.120 3.140 3.080 3.180 31,374,955 98,239,778 3.1312 2.738 2.738 2.756 2.703 2.791 35,752,696 2.7478 0.00%
2020-08-13 0 3.120 3.120 3.130 3.120 3.250 21,974,250 69,263,997 3.1521 2.738 2.738 2.747 2.738 2.852 25,040,313 2.7661 -2.19%
2020-08-12 0 3.190 3.190 3.200 3.070 3.290 71,404,800 224,393,135 3.1425 2.799 2.799 2.808 2.694 2.887 81,367,897 2.7578 -2.74%
2020-08-11 0 3.280 3.270 3.280 3.220 3.430 46,242,102 152,912,133 3.3068 2.878 2.870 2.878 2.826 3.010 52,694,253 2.9019 -2.67%
2020-08-10 0 3.370 3.370 3.380 3.330 3.470 32,357,700 109,258,710 3.3766 2.957 2.957 2.966 2.922 3.045 36,872,563 2.9631 -3.71%
2020-08-07 0 3.500 3.500 3.510 3.450 3.610 43,376,938 152,836,895 3.5235 3.071 3.071 3.080 3.028 3.168 49,429,313 3.0920 -3.05%
2020-08-06 0 3.610 3.600 3.610 3.480 3.660 73,066,541 262,300,946 3.5899 3.168 3.159 3.168 3.054 3.212 83,261,501 3.1503 1.69%
2020-08-05 0 3.550 3.540 3.550 3.360 3.570 70,716,562 246,472,698 3.4854 3.115 3.107 3.115 2.949 3.133 80,583,629 3.0586 5.03%
2020-08-04 0 3.380 3.380 3.390 3.300 3.460 96,856,220 327,153,685 3.3777 2.966 2.966 2.975 2.896 3.036 110,370,549 2.9641 4.32%
2020-08-03 0 3.240 3.230 3.240 3.130 3.240 41,970,902 134,094,956 3.1950 2.843 2.835 2.843 2.747 2.843 47,827,093 2.8037 3.18%
2020-07-31 0 3.140 3.140 3.150 3.120 3.290 44,426,379 140,786,438 3.1690 2.756 2.756 2.764 2.738 2.887 50,625,183 2.7810 -4.56%
2020-07-30 0 3.290 3.280 3.290 3.190 3.330 60,022,151 196,206,602 3.2689 2.887 2.878 2.887 2.799 2.922 68,397,029 2.8686 1.54%
2020-07-29 0 3.240 3.230 3.240 3.140 3.250 43,770,183 140,249,898 3.2042 2.843 2.835 2.843 2.756 2.852 49,877,428 2.8119 2.53%
2020-07-28 0 3.160 3.150 3.160 3.100 3.320 89,016,147 284,311,510 3.1939 2.773 2.764 2.773 2.720 2.913 101,436,552 2.8029 3.27%
2020-07-27 0 3.060 3.060 3.070 2.960 3.110 59,163,451 181,105,846 3.0611 2.685 2.685 2.694 2.598 2.729 67,418,515 2.6863 3.03%
2020-07-24 0 2.970 2.970 2.980 2.950 3.120 46,481,344 139,727,979 3.0061 2.606 2.606 2.615 2.589 2.738 52,966,876 2.6380 -5.41%
2020-07-23 0 3.140 3.130 3.140 3.040 3.150 31,901,603 98,710,645 3.0942 2.756 2.747 2.756 2.668 2.764 36,352,827 2.7153 2.95%
2020-07-22 0 3.050 3.040 3.050 3.040 3.260 50,040,790 158,182,576 3.1611 2.677 2.668 2.677 2.668 2.861 57,022,971 2.7740 -3.48%
2020-07-21 0 3.160 3.150 3.160 3.090 3.280 44,992,195 141,356,192 3.1418 2.773 2.764 2.773 2.712 2.878 51,269,947 2.7571 -0.94%
2020-07-20 0 3.190 3.180 3.190 2.980 3.220 62,895,019 198,154,435 3.1506 2.799 2.791 2.799 2.615 2.826 71,670,748 2.7648 6.33%
2020-07-17 0 3.000 3.000 3.010 2.980 3.090 31,398,950 94,938,890 3.0236 2.633 2.633 2.641 2.615 2.712 35,780,039 2.6534 -0.66%
2020-07-16 0 3.020 3.020 3.030 2.990 3.200 61,281,652 186,926,119 3.0503 2.650 2.650 2.659 2.624 2.808 69,832,268 2.6768 -3.82%
2020-07-15 0 3.140 3.140 3.150 3.080 3.350 59,211,332 187,420,063 3.1653 2.756 2.756 2.764 2.703 2.940 67,473,077 2.7777 -2.79%
2020-07-14 0 3.230 3.230 3.240 3.150 3.400 82,478,140 268,819,678 3.2593 2.835 2.835 2.843 2.764 2.984 93,986,298 2.8602 -4.15%
2020-07-13 0 3.370 3.370 3.380 3.070 3.460 141,126,890 469,300,072 3.3254 2.957 2.957 2.966 2.694 3.036 160,818,296 2.9182 10.86%
2020-07-10 0 3.040 3.030 3.040 3.010 3.200 50,911,100 156,431,793 3.0726 2.668 2.659 2.668 2.641 2.808 58,014,715 2.6964 -5.59%
2020-07-09 0 3.220 3.210 3.220 3.160 3.270 66,092,441 212,669,962 3.2178 2.826 2.817 2.826 2.773 2.870 75,314,306 2.8238 2.55%
2020-07-08 0 3.140 3.130 3.140 2.980 3.160 73,035,524 226,367,241 3.0994 2.756 2.747 2.756 2.615 2.773 83,226,156 2.7199 6.44%
2020-07-07 0 2.950 2.950 2.960 2.950 3.180 79,723,781 242,752,370 3.0449 2.589 2.589 2.598 2.589 2.791 90,847,624 2.6721 -2.64%
2020-07-06 0 3.030 3.020 3.030 2.780 3.050 91,168,194 270,265,329 2.9645 2.659 2.650 2.659 2.440 2.677 103,888,873 2.6015 8.99%
2020-07-03 0 2.780 2.780 2.790 2.720 2.920 50,316,822 141,458,102 2.8113 2.440 2.440 2.448 2.387 2.562 57,337,518 2.4671 2.96%
2020-07-02 0 2.700 2.690 2.700 2.550 2.700 51,705,284 137,390,577 2.6572 2.369 2.361 2.369 2.238 2.369 58,919,712 2.3318 6.72%
2020-06-30 0 2.530 2.520 2.530 2.480 2.600 22,965,000 58,187,280 2.5337 2.220 2.211 2.220 2.176 2.282 26,169,302 2.2235 -0.78%
2020-06-29 0 2.550 2.540 2.550 2.480 2.580 22,773,000 57,515,511 2.5256 2.238 2.229 2.238 2.176 2.264 25,950,512 2.2164 -0.39%
2020-06-26 0 2.560 2.550 2.560 2.530 2.640 17,641,000 45,547,640 2.5819 2.247 2.238 2.247 2.220 2.317 20,102,445 2.2658 -0.39%
2020-06-24 0 2.570 2.560 2.570 2.540 2.630 23,370,941 60,104,523 2.5718 2.255 2.247 2.255 2.229 2.308 26,631,884 2.2569 -2.28%
2020-06-23 0 2.630 2.620 2.630 2.570 2.670 20,474,925 53,537,569 2.6148 2.308 2.299 2.308 2.255 2.343 23,331,787 2.2946 -0.75%
2020-06-22 0 2.650 2.640 2.650 2.600 2.690 31,074,324 82,478,125 2.6542 2.326 2.317 2.326 2.282 2.361 35,410,118 2.3292 0.00%
2020-06-19 0 2.650 2.640 2.650 2.630 2.710 25,348,353 67,444,446 2.6607 2.326 2.317 2.326 2.308 2.378 28,885,204 2.3349 -0.75%
2020-06-18 0 2.670 2.660 2.670 2.590 2.690 23,640,326 62,737,648 2.6538 2.343 2.334 2.343 2.273 2.361 26,938,856 2.3289 1.52%
2020-06-17 0 2.630 2.620 2.630 2.570 2.740 40,499,637 108,084,241 2.6688 2.308 2.299 2.308 2.255 2.405 46,150,543 2.3420 0.00%
2020-06-16 0 2.630 2.630 2.640 2.450 2.730 83,154,117 217,213,247 2.6122 2.308 2.308 2.317 2.150 2.396 94,756,594 2.2923 9.45%
2020-06-15 0 2.450 2.440 2.450 2.410 2.520 42,882,895 105,276,944 2.4550 2.109 2.100 2.109 2.074 2.169 49,823,974 2.1130 -4.30%
2020-06-12 0 2.560 2.550 2.560 2.430 2.570 18,929,298 47,568,935 2.5130 2.203 2.195 2.203 2.091 2.212 21,993,218 2.1629 0.00%
2020-06-11 0 2.560 2.550 2.560 2.530 2.710 41,005,304 107,032,373 2.6102 2.203 2.195 2.203 2.178 2.332 47,642,473 2.2466 -3.03%
2020-06-10 0 2.640 2.630 2.640 2.550 2.670 25,463,755 66,348,410 2.6056 2.272 2.264 2.272 2.195 2.298 29,585,350 2.2426 1.15%
2020-06-09 0 2.610 2.610 2.630 2.610 2.690 33,893,000 89,733,903 2.6476 2.246 2.246 2.264 2.246 2.315 39,378,963 2.2787 -0.38%
2020-06-08 0 2.620 2.620 2.630 2.590 2.690 41,271,540 109,010,601 2.6413 2.255 2.255 2.264 2.229 2.315 47,951,803 2.2733 2.75%
2020-06-05 0 2.550 2.550 2.570 2.500 2.590 23,764,328 60,380,548 2.5408 2.195 2.195 2.212 2.152 2.229 27,610,852 2.1868 0.00%
2020-06-04 0 2.550 2.540 2.550 2.400 2.600 58,213,373 146,936,987 2.5241 2.195 2.186 2.195 2.066 2.238 67,635,862 2.1725 4.94%
2020-06-03 0 2.430 2.420 2.430 2.400 2.460 18,283,518 44,435,246 2.4303 2.091 2.083 2.091 2.066 2.117 21,242,911 2.0918 1.67%
2020-06-02 0 2.390 2.380 2.390 2.380 2.440 12,524,415 30,059,953 2.4001 2.057 2.048 2.057 2.048 2.100 14,551,632 2.0657 -0.83%
2020-06-01 0 2.410 2.400 2.410 2.370 2.430 28,473,738 68,223,992 2.3960 2.074 2.066 2.074 2.040 2.091 33,082,533 2.0622 1.26%
2020-05-29 0 2.380 2.370 2.380 2.280 2.380 66,950,229 158,486,828 2.3672 2.048 2.040 2.048 1.962 2.048 77,786,876 2.0374 2.59%
2020-05-28 0 2.320 2.310 2.320 2.280 2.360 17,071,522 39,580,129 2.3185 1.997 1.988 1.997 1.962 2.031 19,834,740 1.9955 -0.43%
2020-05-27 0 2.330 2.310 2.330 2.290 2.350 17,362,575 40,122,813 2.3109 2.005 1.988 2.005 1.971 2.023 20,172,903 1.9889 0.00%
2020-05-26 0 2.330 2.320 2.330 2.300 2.370 13,683,325 32,050,706 2.3423 2.005 1.997 2.005 1.980 2.040 15,898,125 2.0160 1.30%
2020-05-25 0 2.300 2.290 2.300 2.250 2.330 19,941,650 45,364,632 2.2749 1.980 1.971 1.980 1.937 2.005 23,169,430 1.9580 -1.29%
2020-05-22 0 2.330 2.300 2.330 2.220 2.380 31,158,586 71,502,965 2.2948 2.005 1.980 2.005 1.911 2.048 36,201,953 1.9751 -4.51%
2020-05-21 0 2.440 2.420 2.440 2.400 2.470 16,706,000 40,642,220 2.4328 2.100 2.083 2.100 2.066 2.126 19,410,054 2.0939 0.00%
2020-05-20 0 2.440 2.440 2.450 2.440 2.510 13,594,733 33,557,905 2.4684 2.100 2.100 2.109 2.100 2.160 15,795,193 2.1246 -0.81%
2020-05-19 0 2.460 2.460 2.470 2.450 2.530 20,196,568 50,188,808 2.4850 2.117 2.117 2.126 2.109 2.178 23,465,610 2.1388 1.23%
2020-05-18 0 2.430 2.420 2.430 2.340 2.460 17,605,978 42,668,221 2.4235 2.091 2.083 2.091 2.014 2.117 20,455,703 2.0859 1.67%
2020-05-15 0 2.390 2.380 2.390 2.340 2.420 12,084,000 28,742,505 2.3786 2.057 2.048 2.057 2.014 2.083 14,039,931 2.0472 0.42%
2020-05-14 0 2.380 2.370 2.380 2.300 2.390 20,255,206 47,535,332 2.3468 2.048 2.040 2.048 1.980 2.057 23,533,739 2.0199 -0.83%
2020-05-13 0 2.400 2.390 2.400 2.360 2.440 15,981,000 38,380,656 2.4016 2.066 2.057 2.066 2.031 2.100 18,567,705 2.0671 0.00%
2020-05-12 0 2.400 2.400 2.410 2.380 2.510 34,760,043 84,202,260 2.4224 2.066 2.066 2.074 2.048 2.160 40,386,347 2.0849 -4.00%
2020-05-11 0 2.500 2.500 2.510 2.480 2.550 18,705,007 47,051,091 2.5154 2.152 2.152 2.160 2.135 2.195 21,732,623 2.1650 0.40%
2020-05-08 0 2.490 2.480 2.490 2.470 2.540 19,392,094 48,494,605 2.5007 2.143 2.135 2.143 2.126 2.186 22,530,922 2.1524 0.40%
2020-05-07 0 2.480 2.480 2.490 2.460 2.520 17,224,652 42,880,810 2.4895 2.135 2.135 2.143 2.117 2.169 20,012,656 2.1427 -0.80%
2020-05-06 0 2.500 2.500 2.510 2.460 2.560 45,989,000 115,469,565 2.5108 2.152 2.152 2.160 2.117 2.203 53,432,837 2.1610 0.40%
2020-05-05 0 2.490 2.480 2.490 2.410 2.510 31,952,680 78,742,185 2.4643 2.143 2.135 2.143 2.074 2.160 37,124,580 2.1210 4.18%
2020-05-04 0 2.390 2.380 2.390 2.270 2.400 35,360,919 83,492,456 2.3612 2.057 2.048 2.057 1.954 2.066 41,084,481 2.0322 2.14%
2020-04-29 0 2.340 2.330 2.340 2.250 2.370 29,333,723 68,430,786 2.3328 2.014 2.005 2.014 1.937 2.040 34,081,716 2.0078 3.54%
2020-04-28 0 2.260 2.250 2.260 2.200 2.270 11,663,000 26,164,105 2.2433 1.945 1.937 1.945 1.894 1.954 13,550,788 1.9308 1.80%
2020-04-27 0 2.220 2.220 2.230 2.160 2.240 19,560,540 43,146,778 2.2058 1.911 1.911 1.919 1.859 1.928 22,726,633 1.8985 2.30%
2020-04-24 0 2.170 2.170 2.180 2.160 2.220 13,730,761 30,022,908 2.1865 1.868 1.868 1.876 1.859 1.911 15,953,239 1.8819 -0.91%
2020-04-23 0 2.190 2.180 2.190 2.150 2.260 29,896,100 65,733,275 2.1987 1.885 1.876 1.885 1.850 1.945 34,735,120 1.8924 -1.79%
2020-04-22 0 2.230 2.230 2.240 2.160 2.240 21,809,195 48,139,861 2.2073 1.919 1.919 1.928 1.859 1.928 25,339,258 1.8998 -0.89%
2020-04-21 0 2.250 2.240 2.250 2.220 2.310 23,104,978 51,976,018 2.2496 1.937 1.928 1.937 1.911 1.988 26,844,778 1.9362 -3.02%
2020-04-20 0 2.320 2.320 2.330 2.310 2.400 26,957,435 62,760,091 2.3281 1.997 1.997 2.005 1.988 2.066 31,320,799 2.0038 -2.52%
2020-04-17 0 2.380 2.370 2.380 2.350 2.410 20,237,920 48,144,724 2.3789 2.048 2.040 2.048 2.023 2.074 23,513,655 2.0475 2.15%
2020-04-16 0 2.330 2.320 2.330 2.310 2.380 29,538,000 69,161,925 2.3415 2.005 1.997 2.005 1.988 2.048 34,319,057 2.0153 -2.10%
2020-04-15 0 2.380 2.370 2.380 2.350 2.450 30,456,634 73,069,839 2.3991 2.048 2.040 2.048 2.023 2.109 35,386,383 2.0649 -1.65%
2020-04-14 0 2.420 2.410 2.420 2.310 2.430 40,990,094 97,482,164 2.3782 2.083 2.074 2.083 1.988 2.091 47,624,802 2.0469 4.31%
2020-04-09 0 2.320 2.310 2.320 2.300 2.400 36,740,072 85,774,546 2.3346 1.997 1.988 1.997 1.980 2.066 42,686,866 2.0094 -0.85%
2020-04-08 0 2.340 2.340 2.350 2.330 2.420 31,539,273 74,510,311 2.3625 2.014 2.014 2.023 2.005 2.083 36,644,259 2.0333 -3.31%
2020-04-07 0 2.420 2.410 2.420 2.350 2.420 40,523,700 96,903,564 2.3913 2.083 2.074 2.083 2.023 2.083 47,082,916 2.0581 3.86%
2020-04-06 0 2.330 2.320 2.330 2.250 2.330 30,642,000 70,238,955 2.2922 2.005 1.997 2.005 1.937 2.005 35,601,752 1.9729 3.10%
2020-04-03 0 2.260 2.250 2.260 2.230 2.290 17,385,582 39,122,972 2.2503 1.945 1.937 1.945 1.919 1.971 20,199,634 1.9368 -1.31%
2020-04-02 0 2.290 2.270 2.290 2.170 2.290 33,372,854 75,022,634 2.2480 1.971 1.954 1.971 1.868 1.971 38,774,626 1.9348 5.53%
2020-04-01 0 2.170 2.170 2.180 2.130 2.280 39,205,720 86,749,061 2.2127 1.868 1.868 1.876 1.833 1.962 45,551,607 1.9044 0.00%
2020-03-31 0 2.170 2.170 2.180 2.150 2.220 25,855,974 56,387,294 2.1808 1.868 1.868 1.876 1.850 1.911 30,041,054 1.8770 1.40%
2020-03-30 0 2.140 2.130 2.140 2.110 2.180 24,258,965 52,008,869 2.1439 1.842 1.833 1.842 1.816 1.876 28,185,551 1.8452 -3.17%
2020-03-27 0 2.210 2.210 2.220 2.210 2.420 29,081,120 66,805,718 2.2972 1.902 1.902 1.911 1.902 2.083 33,788,226 1.9772 -4.74%
2020-03-26 0 2.320 2.310 2.320 2.200 2.350 45,302,850 103,691,491 2.2889 1.997 1.988 1.997 1.894 2.023 52,635,626 1.9700 3.57%
2020-03-25 0 2.240 2.230 2.240 2.180 2.300 55,066,940 123,367,960 2.2403 1.928 1.919 1.928 1.876 1.980 63,980,143 1.9282 6.16%
2020-03-24 0 2.110 2.110 2.120 2.060 2.140 41,521,910 87,486,305 2.1070 1.816 1.816 1.825 1.773 1.842 48,242,698 1.8135 5.50%
2020-03-23 0 2.000 2.000 2.020 2.000 2.110 52,143,420 106,443,900 2.0414 1.721 1.721 1.739 1.721 1.816 60,583,419 1.7570 -8.68%
2020-03-20 0 2.190 2.180 2.190 2.100 2.250 61,524,032 133,778,348 2.1744 1.885 1.876 1.885 1.807 1.937 71,482,388 1.8715 -0.90%
2020-03-19 0 2.210 2.210 2.220 2.080 2.320 61,808,832 133,883,661 2.1661 1.902 1.902 1.911 1.790 1.997 71,813,286 1.8643 -3.07%
2020-03-18 0 2.280 2.280 2.290 2.260 2.480 45,885,000 108,697,920 2.3689 1.962 1.962 1.971 1.945 2.135 53,312,003 2.0389 -5.79%
2020-03-17 0 2.420 2.420 2.430 2.320 2.460 50,621,079 121,039,263 2.3911 2.083 2.083 2.091 1.997 2.117 58,814,670 2.0580 1.68%
2020-03-16 0 2.380 2.380 2.390 2.320 2.550 61,343,335 147,059,103 2.3973 2.048 2.048 2.057 1.997 2.195 71,272,443 2.0633 -7.03%
2020-03-13 0 2.560 2.560 2.570 2.380 2.600 62,639,806 155,642,974 2.4847 2.203 2.203 2.212 2.048 2.238 72,778,763 2.1386 -1.54%
2020-03-12 0 2.600 2.600 2.620 2.570 2.710 54,933,552 143,677,393 2.6155 2.238 2.238 2.255 2.212 2.332 63,825,165 2.2511 -4.41%
2020-03-11 0 2.720 2.720 2.730 2.700 2.870 36,283,991 100,601,002 2.7726 2.341 2.341 2.350 2.324 2.470 42,156,963 2.3863 -3.55%
2020-03-10 0 2.820 2.810 2.820 2.650 2.870 61,084,524 169,008,668 2.7668 2.427 2.419 2.427 2.281 2.470 70,971,741 2.3814 5.62%
2020-03-09 0 2.670 2.670 2.690 2.670 2.950 92,806,624 255,922,593 2.7576 2.298 2.298 2.315 2.298 2.539 107,828,419 2.3734 -10.40%
2020-03-06 0 2.980 2.980 2.990 2.950 3.030 29,435,000 87,685,024 2.9789 2.565 2.565 2.573 2.539 2.608 34,199,386 2.5639 -1.97%
2020-03-05 0 3.040 3.040 3.050 3.010 3.130 31,152,000 94,924,890 3.0472 2.616 2.616 2.625 2.591 2.694 36,194,301 2.6226 -0.65%
2020-03-04 0 3.060 3.060 3.070 2.950 3.090 37,405,532 113,084,403 3.0232 2.634 2.634 2.642 2.539 2.660 43,460,038 2.6020 0.99%
2020-03-03 0 3.030 3.030 3.040 3.000 3.130 43,830,688 134,923,083 3.0783 2.608 2.608 2.616 2.582 2.694 50,925,178 2.6494 0.33%
2020-03-02 0 3.020 3.020 3.030 2.850 3.060 45,188,022 135,427,654 2.9970 2.599 2.599 2.608 2.453 2.634 52,502,211 2.5795 3.78%
2020-02-28 0 2.910 2.910 2.920 2.900 3.000 54,382,773 159,193,799 2.9273 2.505 2.505 2.513 2.496 2.582 63,185,236 2.5195 -4.90%
2020-02-27 0 3.060 3.060 3.070 3.010 3.100 49,476,384 150,589,759 3.0437 2.634 2.634 2.642 2.591 2.668 57,484,693 2.6196 -0.65%
2020-02-26 0 3.080 3.070 3.080 3.030 3.170 63,326,205 196,473,734 3.1026 2.651 2.642 2.651 2.608 2.728 73,576,263 2.6703 -3.75%
2020-02-25 0 3.200 3.190 3.200 3.030 3.240 103,311,658 325,701,814 3.1526 2.754 2.746 2.754 2.608 2.789 120,033,811 2.7134 3.23%
2020-02-24 0 3.100 3.100 3.110 3.080 3.270 107,009,385 335,696,699 3.1371 2.668 2.668 2.677 2.651 2.814 124,330,057 2.7000 -6.91%
2020-02-21 0 3.330 3.320 3.330 3.290 3.570 123,287,503 417,376,769 3.3854 2.866 2.857 2.866 2.832 3.073 143,242,971 2.9138 -5.40%
2020-02-20 0 3.520 3.520 3.530 3.480 3.640 92,694,177 328,994,442 3.5492 3.030 3.030 3.038 2.995 3.133 107,697,772 3.0548 -1.68%
2020-02-19 0 3.580 3.570 3.580 3.440 3.680 212,018,465 754,063,073 3.5566 3.081 3.073 3.081 2.961 3.167 246,336,037 3.0611 -8.67%
2020-02-18 0 3.920 3.920 3.950 3.870 4.130 67,769,385 269,548,904 3.9774 3.374 3.374 3.400 3.331 3.555 78,738,622 3.4233 -3.69%
2020-02-17 0 4.070 4.070 4.080 4.000 4.120 68,343,095 277,239,406 4.0566 3.503 3.503 3.512 3.443 3.546 79,405,193 3.4915 1.75%
2020-02-14 0 4.000 3.990 4.000 3.790 4.120 172,932,019 697,290,752 4.0322 3.443 3.434 3.443 3.262 3.546 200,923,010 3.4704 5.54%
2020-02-13 0 3.790 3.780 3.790 3.710 4.080 154,884,681 602,259,777 3.8884 3.262 3.253 3.262 3.193 3.512 179,954,508 3.3467 -0.52%
2020-02-12 0 3.810 3.800 3.810 3.310 3.880 175,401,662 646,175,449 3.6840 3.279 3.271 3.279 2.849 3.339 203,792,393 3.1708 15.11%
2020-02-11 0 3.310 3.300 3.310 3.240 3.380 59,328,713 196,589,398 3.3136 2.849 2.840 2.849 2.789 2.909 68,931,732 2.8519 0.30%
2020-02-10 0 3.300 3.300 3.310 3.090 3.310 55,801,879 179,565,552 3.2179 2.840 2.840 2.849 2.660 2.849 64,834,040 2.7696 3.12%
2020-02-07 0 3.200 3.190 3.200 3.140 3.250 32,785,649 104,429,006 3.1852 2.754 2.746 2.754 2.703 2.797 38,092,375 2.7415 -1.54%
2020-02-06 0 3.250 3.240 3.250 3.170 3.260 39,232,076 126,619,462 3.2274 2.797 2.789 2.797 2.728 2.806 45,582,229 2.7778 2.20%
2020-02-05 0 3.180 3.180 3.190 3.050 3.290 93,068,591 298,513,059 3.2075 2.737 2.737 2.746 2.625 2.832 108,132,789 2.7606 6.00%
2020-02-04 0 3.000 3.000 3.010 2.910 3.030 36,876,030 110,000,962 2.9830 2.582 2.582 2.591 2.505 2.608 42,844,830 2.5674 3.45%
2020-02-03 0 2.900 2.890 2.900 2.790 2.940 47,472,217 136,088,785 2.8667 2.496 2.487 2.496 2.401 2.530 55,156,129 2.4673 0.00%
2020-01-31 0 2.900 2.900 2.910 2.900 3.070 30,294,435 88,644,760 2.9261 2.496 2.496 2.505 2.496 2.642 35,197,930 2.5185 -1.69%
2020-01-30 0 2.950 2.950 2.960 2.920 3.110 30,476,000 90,517,880 2.9701 2.539 2.539 2.548 2.513 2.677 35,408,883 2.5564 -4.22%
2020-01-29 0 3.080 3.070 3.080 2.990 3.100 39,903,133 121,754,703 3.0513 2.651 2.642 2.651 2.573 2.668 46,361,904 2.6262 -5.23%
2020-01-24 0 3.250 3.240 3.250 3.150 3.250 9,422,906 30,264,569 3.2118 2.797 2.789 2.797 2.711 2.797 10,948,109 2.7644 0.31%
2020-01-23 0 3.240 3.240 3.250 3.130 3.370 52,230,170 169,139,240 3.2383 2.789 2.789 2.797 2.694 2.901 60,684,210 2.7872 -4.14%
2020-01-22 0 3.380 3.380 3.390 3.280 3.410 23,738,372 79,822,663 3.3626 2.909 2.909 2.918 2.823 2.935 27,580,694 2.8941 2.74%
2020-01-21 0 3.290 3.280 3.290 3.280 3.490 53,130,000 177,854,273 3.3475 2.832 2.823 2.832 2.823 3.004 61,729,688 2.8812 -6.27%
2020-01-20 0 3.510 3.500 3.510 3.480 3.570 31,410,711 110,891,140 3.5304 3.021 3.012 3.021 2.995 3.073 36,494,888 3.0385 -1.40%
2020-01-17 0 3.560 3.550 3.560 3.500 3.570 23,467,863 82,878,783 3.5316 3.064 3.055 3.064 3.012 3.073 27,266,400 3.0396 -0.56%
2020-01-16 0 3.580 3.570 3.580 3.550 3.600 25,338,879 90,513,577 3.5721 3.081 3.073 3.081 3.055 3.098 29,440,261 3.0745 0.00%
2020-01-15 0 3.580 3.570 3.580 3.520 3.640 42,925,640 152,718,955 3.5578 3.081 3.073 3.081 3.030 3.133 49,873,637 3.0621 -0.83%
2020-01-14 0 3.610 3.600 3.610 3.530 3.730 98,845,945 359,930,027 3.6413 3.107 3.098 3.107 3.038 3.210 114,845,272 3.1340 3.44%
2020-01-13 0 3.490 3.480 3.490 3.410 3.500 27,035,651 93,559,431 3.4606 3.004 2.995 3.004 2.935 3.012 31,411,675 2.9785 2.35%
2020-01-10 0 3.410 3.400 3.410 3.370 3.490 27,018,000 92,505,000 3.4238 2.935 2.926 2.935 2.901 3.004 31,391,167 2.9468 -1.45%
2020-01-09 0 3.460 3.450 3.460 3.400 3.500 36,433,850 125,764,721 3.4519 2.978 2.969 2.978 2.926 3.012 42,331,078 2.9710 2.98%
2020-01-08 0 3.360 3.360 3.370 3.320 3.430 39,529,784 133,336,741 3.3731 2.892 2.892 2.901 2.857 2.952 45,928,124 2.9032 -0.88%
2020-01-07 0 3.390 3.380 3.390 3.350 3.440 41,738,418 142,072,520 3.4039 2.918 2.909 2.918 2.883 2.961 48,494,250 2.9297 2.42%
2020-01-06 0 3.310 3.310 3.320 3.300 3.510 85,644,120 290,567,849 3.3927 2.849 2.849 2.857 2.840 3.021 99,506,584 2.9201 -3.78%
2020-01-03 0 3.440 3.440 3.450 3.410 3.540 54,348,272 188,364,587 3.4659 2.961 2.961 2.969 2.935 3.047 63,145,151 2.9830 -1.71%
2020-01-02 0 3.500 3.490 3.500 3.360 3.500 48,098,060 165,417,220 3.4392 3.012 3.004 3.012 2.892 3.012 55,883,272 2.9600 4.79%
2019-12-31 0 3.340 3.340 3.360 3.300 3.380 14,155,480 47,235,694 3.3369 2.875 2.875 2.892 2.840 2.909 16,446,704 2.8720 -0.89%
2019-12-30 0 3.370 3.360 3.370 3.280 3.400 44,432,952 148,390,855 3.3397 2.901 2.892 2.901 2.823 2.926 51,624,925 2.8744 3.37%
2019-12-27 0 3.260 3.260 3.270 3.160 3.400 91,036,184 300,870,107 3.3050 2.806 2.806 2.814 2.720 2.926 105,771,414 2.8445 6.89%
2019-12-24 0 3.050 3.050 3.060 2.870 3.080 17,092,876 51,709,102 3.0252 2.625 2.625 2.634 2.470 2.651 19,859,550 2.6037 2.69%
2019-12-23 0 2.970 2.970 2.980 2.890 2.980 22,289,860 65,779,829 2.9511 2.556 2.556 2.565 2.487 2.565 25,897,724 2.5400 2.06%
2019-12-20 0 2.910 2.910 2.920 2.900 3.000 23,715,000 69,564,246 2.9333 2.505 2.505 2.513 2.496 2.582 27,553,539 2.5247 -2.02%
2019-12-19 0 2.970 2.960 2.970 2.930 3.050 28,986,414 85,975,420 2.9661 2.556 2.548 2.556 2.522 2.625 33,678,191 2.5529 -1.66%
2019-12-18 0 3.020 3.010 3.020 2.980 3.080 28,901,000 87,106,257 3.0140 2.599 2.591 2.599 2.565 2.651 33,578,952 2.5941 -1.31%
2019-12-17 0 3.060 3.050 3.060 2.990 3.100 31,756,000 97,107,733 3.0579 2.634 2.625 2.634 2.573 2.668 36,896,066 2.6319 2.34%
2019-12-16 0 2.990 2.990 3.000 2.980 3.060 27,040,300 81,150,248 3.0011 2.573 2.573 2.582 2.565 2.634 31,417,077 2.5830 -2.29%
2019-12-13 0 3.060 3.050 3.060 2.950 3.060 71,548,058 216,919,843 3.0318 2.634 2.625 2.634 2.539 2.634 83,128,916 2.6094 4.79%
2019-12-12 0 2.920 2.920 2.930 2.890 2.950 26,094,253 76,568,228 2.9343 2.513 2.513 2.522 2.487 2.539 30,317,901 2.5255 0.00%
2019-12-11 0 2.920 2.910 2.920 2.850 2.970 35,105,851 101,870,047 2.9018 2.513 2.505 2.513 2.453 2.556 40,788,128 2.4975 -1.35%
2019-12-10 0 2.960 2.950 2.960 2.890 2.980 55,970,108 164,870,561 2.9457 2.548 2.539 2.548 2.487 2.565 65,029,499 2.5353 1.72%
2019-12-09 0 2.910 2.910 2.920 2.890 2.960 40,137,760 117,672,487 2.9317 2.505 2.505 2.513 2.487 2.548 46,634,508 2.5233 0.69%
2019-12-06 0 2.890 2.880 2.890 2.770 2.940 68,750,977 198,338,512 2.8849 2.487 2.479 2.487 2.384 2.530 79,879,096 2.4830 6.25%
2019-12-05 0 2.720 2.720 2.730 2.690 2.750 23,530,000 64,098,010 2.7241 2.341 2.341 2.350 2.315 2.367 27,338,595 2.3446 1.12%
2019-12-04 0 2.690 2.690 2.700 2.650 2.720 26,298,600 70,801,146 2.6922 2.315 2.315 2.324 2.281 2.341 30,555,324 2.3171 -0.74%
2019-12-03 0 2.710 2.700 2.710 2.630 2.710 14,374,530 38,552,897 2.6820 2.332 2.324 2.332 2.264 2.332 16,701,209 2.3084 0.74%
2019-12-02 0 2.690 2.680 2.690 2.630 2.700 23,678,475 63,332,925 2.6747 2.315 2.307 2.315 2.264 2.324 27,511,102 2.3021 0.37%
2019-11-29 0 2.680 2.680 2.690 2.600 2.700 21,449,280 56,829,394 2.6495 2.307 2.307 2.315 2.238 2.324 24,921,087 2.2804 -1.11%
2019-11-28 0 2.710 2.700 2.710 2.650 2.770 25,638,883 69,429,063 2.7080 2.332 2.324 2.332 2.281 2.384 29,788,824 2.3307 -0.73%
2019-11-27 0 2.730 2.720 2.730 2.570 2.750 53,169,700 143,474,925 2.6984 2.350 2.341 2.350 2.212 2.367 61,775,814 2.3225 6.23%
2019-11-26 0 2.570 2.560 2.570 2.540 2.630 29,914,616 76,829,779 2.5683 2.212 2.203 2.212 2.186 2.264 34,756,633 2.2105 -1.15%
2019-11-25 0 2.600 2.590 2.600 2.440 2.680 39,985,884 103,411,025 2.5862 2.238 2.229 2.238 2.100 2.307 46,458,049 2.2259 6.56%
2019-11-22 0 2.440 2.440 2.450 2.430 2.530 32,797,000 80,320,710 2.4490 2.100 2.100 2.109 2.091 2.178 38,105,563 2.1078 -2.01%
2019-11-21 0 2.490 2.480 2.490 2.480 2.580 12,957,600 32,386,806 2.4994 2.143 2.135 2.143 2.135 2.221 15,054,933 2.1512 -2.73%
2019-11-20 0 2.560 2.550 2.560 2.510 2.570 12,619,000 32,294,871 2.5592 2.203 2.195 2.203 2.160 2.212 14,661,527 2.2027 0.79%
2019-11-19 0 2.540 2.530 2.540 2.430 2.540 13,438,971 33,821,000 2.5166 2.186 2.178 2.186 2.091 2.186 15,614,220 2.1660 2.83%
2019-11-18 0 2.470 2.460 2.470 2.430 2.500 10,809,300 26,516,985 2.4532 2.126 2.117 2.126 2.091 2.152 12,558,907 2.1114 0.00%
2019-11-15 0 2.470 2.460 2.470 2.450 2.500 12,265,000 30,276,310 2.4685 2.126 2.117 2.126 2.109 2.152 14,250,228 2.1246 0.00%
2019-11-14 0 2.470 2.470 2.480 2.460 2.540 10,397,774 25,798,314 2.4811 2.126 2.126 2.135 2.117 2.186 12,080,771 2.1355 -1.98%
2019-11-13 0 2.520 2.510 2.520 2.500 2.560 22,280,000 55,989,780 2.5130 2.169 2.160 2.169 2.152 2.203 25,886,268 2.1629 -2.70%
2019-11-12 0 2.590 2.590 2.600 2.570 2.640 11,527,678 29,861,898 2.5905 2.229 2.229 2.238 2.212 2.272 13,393,562 2.2296 -0.77%
2019-11-11 0 2.610 2.600 2.610 2.570 2.700 24,170,000 63,096,265 2.6105 2.246 2.238 2.246 2.212 2.324 28,082,186 2.2468 -4.04%
2019-11-08 0 2.720 2.710 2.720 2.690 2.750 13,778,306 37,419,755 2.7158 2.341 2.332 2.341 2.315 2.367 16,008,480 2.3375 -0.37%
2019-11-07 0 2.730 2.720 2.730 2.660 2.740 16,435,550 44,446,847 2.7043 2.350 2.341 2.350 2.289 2.358 19,095,829 2.3276 -0.73%
2019-11-06 0 2.750 2.740 2.750 2.670 2.780 37,266,559 102,210,856 2.7427 2.367 2.358 2.367 2.298 2.393 43,298,571 2.3606 1.48%
2019-11-05 0 2.710 2.700 2.710 2.620 2.730 43,967,854 118,164,159 2.6875 2.332 2.324 2.332 2.255 2.350 51,084,545 2.3131 3.44%
2019-11-04 0 2.620 2.610 2.620 2.500 2.620 34,829,065 90,188,021 2.5894 2.255 2.246 2.255 2.152 2.255 40,466,541 2.2287 4.38%
2019-11-01 0 2.510 2.500 2.510 2.440 2.520 13,287,000 33,061,356 2.4882 2.160 2.152 2.160 2.100 2.169 15,437,650 2.1416 1.21%
2019-10-31 0 2.480 2.470 2.480 2.440 2.540 34,874,000 85,927,873 2.4640 2.135 2.126 2.135 2.100 2.186 40,518,749 2.1207 -2.36%
2019-10-30 0 2.540 2.530 2.540 2.430 2.540 24,092,000 59,932,296 2.4876 2.186 2.178 2.186 2.091 2.186 27,991,561 2.1411 -0.39%
2019-10-29 0 2.550 2.540 2.550 2.520 2.600 12,419,420 31,751,554 2.5566 2.195 2.186 2.195 2.169 2.238 14,429,643 2.2004 -1.16%
2019-10-28 0 2.580 2.570 2.580 2.540 2.580 9,870,000 25,340,760 2.5675 2.221 2.212 2.221 2.186 2.221 11,467,570 2.2098 1.57%
2019-10-25 0 2.540 2.530 2.540 2.520 2.570 7,303,000 18,525,815 2.5367 2.186 2.178 2.186 2.169 2.212 8,485,073 2.1833 -0.78%
2019-10-24 0 2.560 2.550 2.560 2.470 2.570 17,737,910 44,944,567 2.5338 2.203 2.195 2.203 2.126 2.212 20,608,990 2.1808 2.81%
2019-10-23 0 2.490 2.480 2.490 2.450 2.500 10,588,137 26,247,892 2.4790 2.143 2.135 2.143 2.109 2.152 12,301,946 2.1336 -0.40%
2019-10-22 0 2.500 2.490 2.500 2.460 2.540 16,672,051 41,525,201 2.4907 2.152 2.143 2.152 2.117 2.186 19,370,610 2.1437 -0.79%
2019-10-21 0 2.520 2.510 2.520 2.470 2.520 13,745,470 34,373,834 2.5007 2.169 2.160 2.169 2.126 2.169 15,970,329 2.1524 0.00%
2019-10-18 0 2.520 2.510 2.520 2.510 2.560 13,934,642 35,215,123 2.5272 2.169 2.160 2.169 2.160 2.203 16,190,120 2.1751 -0.79%
2019-10-17 0 2.540 2.540 2.550 2.480 2.560 15,268,178 38,391,401 2.5145 2.186 2.186 2.195 2.135 2.203 17,739,504 2.1642 0.40%
2019-10-16 0 2.530 2.520 2.530 2.510 2.600 20,958,000 53,288,655 2.5426 2.178 2.169 2.178 2.160 2.238 24,350,288 2.1884 -2.69%
2019-10-15 0 2.600 2.590 2.600 2.570 2.630 7,325,779 19,046,930 2.6000 2.238 2.229 2.238 2.212 2.264 8,511,539 2.2378 -1.52%
2019-10-14 0 2.640 2.640 2.650 2.590 2.660 19,952,673 52,576,600 2.6351 2.272 2.272 2.281 2.229 2.289 23,182,237 2.2680 1.93%
2019-10-11 0 2.590 2.580 2.590 2.550 2.620 14,140,945 36,632,573 2.5905 2.229 2.221 2.229 2.195 2.255 16,429,816 2.2296 1.57%
2019-10-10 0 2.550 2.540 2.550 2.520 2.580 27,489,000 69,744,270 2.5372 2.195 2.186 2.195 2.169 2.221 31,938,404 2.1837 0.00%
2019-10-09 0 2.550 2.540 2.550 2.530 2.600 10,571,070 27,010,301 2.5551 2.195 2.186 2.195 2.178 2.238 12,282,117 2.1992 -1.16%
2019-10-08 0 2.580 2.580 2.590 2.530 2.630 15,687,675 40,665,997 2.5922 2.221 2.221 2.229 2.178 2.264 18,226,902 2.2311 1.18%
2019-10-04 0 2.550 2.540 2.550 2.500 2.620 12,919,000 32,812,125 2.5398 2.195 2.186 2.195 2.152 2.255 15,010,085 2.1860 -1.54%
2019-10-03 0 2.590 2.590 2.600 2.540 2.630 10,983,564 28,381,846 2.5840 2.229 2.229 2.238 2.186 2.264 12,761,377 2.2240 0.78%
2019-10-02 0 2.570 2.570 2.580 2.550 2.630 8,262,000 21,270,810 2.5745 2.212 2.212 2.221 2.195 2.264 9,599,298 2.2159 -1.15%
2019-09-30 0 2.600 2.600 2.610 2.590 2.650 13,317,428 34,840,315 2.6161 2.238 2.238 2.246 2.229 2.281 15,473,003 2.2517 -2.99%
2019-09-27 0 2.680 2.670 2.680 2.620 2.680 20,454,242 54,403,565 2.6598 2.307 2.298 2.307 2.255 2.307 23,764,991 2.2892 1.13%
2019-09-26 0 2.650 2.640 2.650 2.610 2.700 24,877,843 66,080,747 2.6562 2.281 2.272 2.281 2.246 2.324 28,904,602 2.2862 1.53%
2019-09-25 0 2.610 2.610 2.620 2.540 2.640 23,432,461 60,798,377 2.5946 2.246 2.246 2.255 2.186 2.272 27,225,268 2.2332 1.16%
2019-09-24 0 2.580 2.580 2.590 2.540 2.610 27,397,643 70,647,730 2.5786 2.221 2.221 2.229 2.186 2.246 31,832,260 2.2194 3.20%
2019-09-23 0 2.500 2.490 2.500 2.480 2.650 24,000,706 60,790,266 2.5329 2.152 2.143 2.152 2.135 2.281 27,885,490 2.1800 -5.30%
2019-09-20 0 2.640 2.620 2.640 2.580 2.640 20,396,315 53,383,930 2.6173 2.272 2.255 2.272 2.221 2.272 23,697,688 2.2527 2.72%
2019-09-19 0 2.570 2.560 2.570 2.560 2.660 25,533,705 66,248,220 2.5945 2.212 2.203 2.212 2.203 2.289 29,666,622 2.2331 -2.65%
2019-09-18 0 2.640 2.630 2.640 2.610 2.680 23,766,682 62,877,461 2.6456 2.272 2.264 2.272 2.246 2.307 27,613,587 2.2770 1.54%
2019-09-17 0 2.600 2.590 2.600 2.580 2.740 35,362,888 92,411,929 2.6132 2.238 2.229 2.238 2.221 2.358 41,086,769 2.2492 -5.11%
2019-09-16 0 2.740 2.730 2.740 2.670 2.800 39,988,947 108,525,403 2.7139 2.358 2.350 2.358 2.298 2.410 46,461,608 2.3358 0.00%
2019-09-13 0 2.740 2.720 2.740 2.550 2.740 55,515,667 148,868,017 2.6815 2.358 2.341 2.358 2.195 2.358 64,501,502 2.3080 7.87%
2019-09-12 0 2.540 2.540 2.550 2.510 2.560 35,733,800 90,823,120 2.5417 2.186 2.186 2.195 2.160 2.203 41,517,717 2.1876 0.40%
2019-09-11 0 2.530 2.520 2.530 2.510 2.580 30,071,104 76,317,824 2.5379 2.178 2.169 2.178 2.160 2.221 34,938,450 2.1844 -0.78%
2019-09-10 0 2.550 2.540 2.550 2.480 2.580 36,610,170 93,245,010 2.5470 2.195 2.186 2.195 2.135 2.221 42,535,938 2.1921 2.00%
2019-09-09 0 2.500 2.490 2.500 2.410 2.500 37,754,936 92,813,711 2.4583 2.152 2.143 2.152 2.074 2.152 43,865,997 2.1158 2.04%
2019-09-06 0 2.450 2.450 2.460 2.420 2.520 39,696,049 97,575,771 2.4581 2.109 2.109 2.117 2.083 2.169 46,121,301 2.1156 -0.41%
2019-09-05 0 2.460 2.450 2.460 2.340 2.480 67,822,019 164,294,455 2.4224 2.117 2.109 2.117 2.014 2.135 78,799,775 2.0850 6.03%
2019-09-04 0 2.320 2.310 2.320 2.250 2.340 42,925,889 99,078,374 2.3081 1.997 1.988 1.997 1.937 2.014 49,873,927 1.9866 2.65%
2019-09-03 0 2.260 2.260 2.270 2.160 2.310 53,696,556 121,285,011 2.2587 1.945 1.945 1.954 1.859 1.988 62,387,947 1.9440 5.12%
2019-09-02 0 2.150 2.150 2.160 2.140 2.210 23,605,211 51,273,021 2.1721 1.850 1.850 1.859 1.842 1.902 27,425,980 1.8695 0.94%
2019-08-30 0 2.130 2.120 2.130 2.080 2.150 27,099,222 57,516,491 2.1224 1.833 1.825 1.833 1.790 1.850 31,485,536 1.8268 3.40%
2019-08-29 0 2.060 2.060 2.070 2.030 2.120 24,116,500 49,544,990 2.0544 1.773 1.773 1.782 1.747 1.825 28,020,027 1.7682 -0.96%
2019-08-28 0 2.080 2.080 2.090 2.060 2.110 10,722,524 22,369,425 2.0862 1.790 1.790 1.799 1.773 1.816 12,458,085 1.7956 -0.48%
2019-08-27 0 2.090 2.090 2.100 2.070 2.150 34,741,670 73,071,311 2.1033 1.799 1.799 1.807 1.782 1.850 40,365,000 1.8103 -0.48%
2019-08-26 0 2.100 2.090 2.100 2.020 2.100 47,028,000 96,757,545 2.0574 1.807 1.799 1.807 1.739 1.807 54,640,011 1.7708 -3.23%
2019-08-23 0 2.170 2.160 2.170 2.150 2.230 31,394,658 68,171,023 2.1714 1.868 1.859 1.868 1.850 1.919 36,476,236 1.8689 -2.25%
2019-08-22 0 2.220 2.220 2.230 2.200 2.310 25,642,031 57,191,596 2.2304 1.911 1.911 1.919 1.894 1.988 29,792,482 1.9197 -1.33%
2019-08-21 0 2.250 2.250 2.260 2.250 2.320 13,664,819 31,042,280 2.2717 1.937 1.937 1.945 1.937 1.997 15,876,624 1.9552 -1.32%
2019-08-20 0 2.280 2.280 2.290 2.270 2.340 29,906,201 69,049,938 2.3089 1.962 1.962 1.971 1.954 2.014 34,746,856 1.9872 -0.87%
2019-08-19 0 2.300 2.300 2.310 2.230 2.330 20,262,124 46,384,347 2.2892 1.980 1.980 1.988 1.919 2.005 23,541,777 1.9703 4.07%
2019-08-16 0 2.210 2.200 2.210 2.200 2.260 17,847,948 39,848,192 2.2326 1.902 1.894 1.902 1.894 1.945 20,736,839 1.9216 -2.21%
2019-08-15 0 2.260 2.250 2.260 2.160 2.270 26,496,933 58,812,993 2.2196 1.945 1.937 1.945 1.859 1.954 30,785,760 1.9104 1.35%
2019-08-14 0 2.230 2.230 2.240 2.210 2.310 37,525,102 84,992,276 2.2649 1.919 1.919 1.928 1.902 1.988 43,598,962 1.9494 0.45%
2019-08-13 0 2.220 2.210 2.220 2.210 2.380 61,982,802 140,424,141 2.2655 1.911 1.902 1.911 1.902 2.048 72,015,415 1.9499 -5.13%
2019-08-12 0 2.340 2.330 2.340 2.300 2.430 42,998,000 101,276,670 2.3554 2.014 2.005 2.014 1.980 2.091 49,957,710 2.0272 -2.50%
2019-08-09 0 2.400 2.400 2.410 2.380 2.470 53,193,740 128,756,522 2.4205 2.066 2.066 2.074 2.048 2.126 61,803,745 2.0833 -0.41%
2019-08-08 0 2.410 2.400 2.410 2.390 2.530 91,913,606 224,988,686 2.4478 2.074 2.066 2.074 2.057 2.178 106,790,856 2.1068 -3.60%
2019-08-07 0 2.500 2.500 2.510 2.190 2.550 198,381,186 480,513,635 2.4222 2.152 2.152 2.160 1.885 2.195 230,491,411 2.0847 19.62%
2019-08-06 0 2.090 2.080 2.090 2.020 2.110 34,572,607 71,655,444 2.0726 1.799 1.790 1.799 1.739 1.816 40,168,572 1.7839 -3.24%
2019-08-05 0 2.160 2.150 2.160 2.130 2.240 37,931,800 82,073,430 2.1637 1.859 1.850 1.859 1.833 1.928 44,071,488 1.8623 -4.42%
2019-08-02 0 2.260 2.260 2.270 2.250 2.300 26,634,000 60,344,640 2.2657 1.945 1.945 1.954 1.937 1.980 30,945,012 1.9501 -3.42%
2019-08-01 0 2.340 2.330 2.340 2.250 2.360 31,013,000 72,125,997 2.3257 2.014 2.005 2.014 1.937 2.031 36,032,803 2.0017 3.54%
2019-07-31 0 2.260 2.260 2.270 2.230 2.280 19,109,262 43,156,775 2.2584 1.945 1.945 1.954 1.919 1.962 22,202,311 1.9438 -1.74%
2019-07-30 0 2.300 2.290 2.300 2.280 2.320 12,540,000 28,759,170 2.2934 1.980 1.971 1.980 1.962 1.997 14,569,740 1.9739 0.00%
2019-07-29 0 2.300 2.290 2.300 2.270 2.330 112,269,460 257,593,585 2.2944 1.980 1.971 1.980 1.954 2.005 130,441,534 1.9748 -1.71%
2019-07-26 0 2.340 2.330 2.340 2.310 2.360 19,159,990 44,642,695 2.3300 2.014 2.005 2.014 1.988 2.031 22,261,250 2.0054 -0.85%
2019-07-25 0 2.360 2.350 2.360 2.330 2.380 10,947,785 25,769,129 2.3538 2.031 2.023 2.031 2.005 2.048 12,719,807 2.0259 0.43%
2019-07-24 0 2.350 2.350 2.360 2.350 2.410 18,831,759 44,857,586 2.3820 2.023 2.023 2.031 2.023 2.074 21,879,891 2.0502 0.43%
2019-07-23 0 2.340 2.340 2.350 2.290 2.350 14,875,600 34,478,578 2.3178 2.014 2.014 2.023 1.971 2.023 17,283,383 1.9949 1.74%
2019-07-22 0 2.300 2.300 2.310 2.300 2.420 21,894,325 50,879,077 2.3238 1.980 1.980 1.988 1.980 2.083 25,438,168 2.0001 -3.36%
2019-07-19 0 2.380 2.380 2.390 2.340 2.430 25,577,116 61,313,423 2.3972 2.048 2.048 2.057 2.014 2.091 29,717,060 2.0632 2.15%
2019-07-18 0 2.330 2.320 2.330 2.310 2.350 7,526,100 17,551,939 2.3321 2.005 1.997 2.005 1.988 2.023 8,744,284 2.0072 -0.85%
2019-07-17 0 2.350 2.340 2.350 2.310 2.370 8,892,000 20,806,695 2.3399 2.023 2.014 2.023 1.988 2.040 10,331,270 2.0140 -0.42%
2019-07-16 0 2.360 2.360 2.370 2.330 2.390 15,675,000 37,037,730 2.3629 2.031 2.031 2.040 2.005 2.057 18,212,175 2.0337 0.85%
2019-07-15 0 2.340 2.340 2.350 2.260 2.350 17,406,495 40,140,443 2.3061 2.014 2.014 2.023 1.945 2.023 20,223,932 1.9848 2.18%
2019-07-12 0 2.290 2.290 2.300 2.280 2.330 47,164,000 107,977,165 2.2894 1.971 1.971 1.980 1.962 2.005 54,798,024 1.9705 -0.87%
2019-07-11 0 2.310 2.300 2.310 2.290 2.360 26,946,026 62,401,716 2.3158 1.988 1.980 1.988 1.971 2.031 31,307,543 1.9932 -0.86%
2019-07-10 0 2.330 2.320 2.330 2.290 2.370 19,875,072 46,101,559 2.3196 2.005 1.997 2.005 1.971 2.040 23,092,076 1.9964 -0.43%
2019-07-09 0 2.340 2.330 2.340 2.320 2.360 12,420,700 28,952,976 2.3310 2.014 2.005 2.014 1.997 2.031 14,431,130 2.0063 -0.43%
2019-07-08 0 2.350 2.350 2.360 2.320 2.390 15,551,146 36,525,844 2.3488 2.023 2.023 2.031 1.997 2.057 18,068,274 2.0215 -1.67%
2019-07-05 0 2.390 2.390 2.400 2.380 2.450 12,018,000 28,837,530 2.3995 2.057 2.057 2.066 2.048 2.109 13,963,248 2.0652 -1.24%
2019-07-04 0 2.420 2.410 2.420 2.400 2.450 11,490,000 27,855,321 2.4243 2.083 2.074 2.083 2.066 2.109 13,349,786 2.0866 0.41%
2019-07-03 0 2.410 2.410 2.420 2.380 2.500 23,610,473 57,250,684 2.4248 2.074 2.074 2.083 2.048 2.152 27,432,093 2.0870 -3.21%
2019-07-02 0 2.490 2.480 2.490 2.460 2.540 31,729,959 78,911,497 2.4870 2.143 2.135 2.143 2.117 2.186 36,865,810 2.1405 0.81%
2019-06-28 0 2.470 2.460 2.470 2.420 2.490 8,655,156 21,205,430 2.4500 2.126 2.117 2.126 2.083 2.143 10,056,090 2.1087 0.00%
2019-06-27 0 2.470 2.460 2.470 2.420 2.490 9,384,926 23,109,054 2.4624 2.126 2.117 2.126 2.083 2.143 10,903,982 2.1193 2.49%
2019-06-26 0 2.410 2.410 2.420 2.390 2.430 9,819,000 23,631,960 2.4068 2.074 2.074 2.083 2.057 2.091 11,408,316 2.0715 -0.41%
2019-06-25 0 2.420 2.410 2.420 2.400 2.480 15,151,426 36,795,357 2.4285 2.083 2.074 2.083 2.066 2.135 17,603,855 2.0902 -1.63%
2019-06-24 0 2.460 2.460 2.470 2.460 2.520 14,890,200 37,129,308 2.4935 2.117 2.117 2.126 2.117 2.169 17,300,346 2.1462 -1.20%
2019-06-21 0 2.490 2.490 2.500 2.480 2.580 22,412,119 56,448,462 2.5187 2.143 2.143 2.152 2.135 2.221 26,039,772 2.1678 -1.19%
2019-06-20 0 2.520 2.510 2.520 2.460 2.520 18,096,700 45,269,434 2.5015 2.169 2.160 2.169 2.117 2.169 21,025,854 2.1530 3.07%
2019-06-19 0 2.570 2.570 2.580 2.530 2.600 29,531,500 75,696,735 2.5633 2.104 2.104 2.113 2.072 2.129 36,066,262 2.0988 4.47%
2019-06-18 0 2.460 2.460 2.470 2.430 2.480 11,911,884 29,254,600 2.4559 2.014 2.014 2.022 1.990 2.031 14,547,759 2.0109 1.23%
2019-06-17 0 2.430 2.430 2.440 2.420 2.520 18,516,568 45,350,386 2.4492 1.990 1.990 1.998 1.982 2.063 22,613,934 2.0054 -1.22%
2019-06-14 0 2.460 2.460 2.470 2.440 2.510 13,439,492 33,119,225 2.4643 2.014 2.014 2.022 1.998 2.055 16,413,397 2.0178 -1.20%
2019-06-13 0 2.490 2.490 2.500 2.450 2.510 7,964,371 19,737,926 2.4783 2.039 2.039 2.047 2.006 2.055 9,726,736 2.0292 -0.80%
2019-06-12 0 2.510 2.510 2.520 2.470 2.560 18,672,000 46,972,677 2.5157 2.055 2.055 2.063 2.022 2.096 22,803,760 2.0599 -1.95%
2019-06-11 0 2.560 2.550 2.560 2.480 2.590 25,803,756 65,869,257 2.5527 2.096 2.088 2.096 2.031 2.121 31,513,639 2.0902 2.81%
2019-06-10 0 2.490 2.490 2.500 2.430 2.530 15,820,300 39,397,570 2.4903 2.039 2.039 2.047 1.990 2.072 19,321,033 2.0391 2.47%
2019-06-06 0 2.430 2.430 2.440 2.420 2.460 10,439,000 25,475,250 2.4404 1.990 1.990 1.998 1.982 2.014 12,748,953 1.9982 0.83%
2019-06-05 0 2.410 2.410 2.420 2.410 2.460 8,541,500 20,756,015 2.4300 1.973 1.973 1.982 1.973 2.014 10,431,572 1.9897 0.42%
2019-06-04 0 2.400 2.390 2.400 2.370 2.440 17,225,099 41,269,467 2.3959 1.965 1.957 1.965 1.941 1.998 21,036,688 1.9618 -2.04%
2019-06-03 0 2.450 2.440 2.450 2.380 2.480 18,598,572 44,961,558 2.4175 2.006 1.998 2.006 1.949 2.031 22,714,084 1.9795 -0.41%
2019-05-31 0 2.460 2.450 2.460 2.450 2.520 20,755,413 51,571,063 2.4847 2.014 2.006 2.014 2.006 2.063 25,348,193 2.0345 0.00%
2019-05-30 0 2.460 2.450 2.460 2.400 2.470 11,151,000 27,173,295 2.4368 2.014 2.006 2.014 1.965 2.022 13,618,505 1.9953 1.23%
2019-05-29 0 2.430 2.420 2.440 2.400 2.470 19,441,700 47,434,050 2.4398 1.990 1.982 1.998 1.965 2.022 23,743,780 1.9977 0.41%
2019-05-28 0 2.420 2.410 2.420 2.370 2.450 26,013,088 62,906,310 2.4183 1.982 1.973 1.982 1.941 2.006 31,769,292 1.9801 2.11%
2019-05-27 0 2.370 2.370 2.380 2.320 2.410 14,238,000 33,718,668 2.3682 1.941 1.941 1.949 1.900 1.973 17,388,600 1.9391 1.28%
2019-05-24 0 2.340 2.340 2.350 2.330 2.400 36,308,311 85,463,088 2.3538 1.916 1.916 1.924 1.908 1.965 44,342,653 1.9273 -0.43%
2019-05-23 0 2.350 2.350 2.360 2.330 2.550 71,867,566 171,865,140 2.3914 1.924 1.924 1.932 1.908 2.088 87,770,499 1.9581 -7.48%
2019-05-22 0 2.540 2.540 2.550 2.530 2.630 31,990,684 82,242,255 2.5708 2.080 2.080 2.088 2.072 2.153 39,069,617 2.1050 -1.93%
2019-05-21 0 2.590 2.580 2.590 2.470 2.680 62,716,228 162,478,830 2.5907 2.121 2.113 2.121 2.022 2.194 76,594,143 2.1213 4.02%
2019-05-20 0 2.490 2.480 2.490 2.450 2.540 37,771,599 93,632,392 2.4789 2.039 2.031 2.039 2.006 2.080 46,129,739 2.0298 -2.35%
2019-05-17 0 2.550 2.540 2.550 2.530 2.670 25,349,522 65,056,764 2.5664 2.088 2.080 2.088 2.072 2.186 30,958,892 2.1014 -3.04%
2019-05-16 0 2.630 2.630 2.640 2.500 2.660 36,919,098 96,751,868 2.6206 2.153 2.153 2.162 2.047 2.178 45,088,596 2.1458 4.37%
2019-05-15 0 2.520 2.520 2.530 2.520 2.600 40,794,664 103,871,237 2.5462 2.063 2.063 2.072 2.063 2.129 49,821,751 2.0849 -0.79%
2019-05-14 0 2.540 2.540 2.550 2.500 2.560 59,197,431 149,732,291 2.5294 2.080 2.080 2.088 2.047 2.096 72,296,703 2.0711 -3.79%
2019-05-10 0 2.640 2.640 2.650 2.590 2.700 36,211,293 95,819,156 2.6461 2.162 2.162 2.170 2.121 2.211 44,224,167 2.1667 0.76%
2019-05-09 0 2.620 2.610 2.620 2.590 2.730 75,083,243 197,242,761 2.6270 2.145 2.137 2.145 2.121 2.235 91,697,744 2.1510 -3.68%
2019-05-08 0 2.720 2.710 2.720 2.680 2.740 43,825,733 118,766,893 2.7100 2.227 2.219 2.227 2.194 2.244 53,523,539 2.2190 -2.16%
2019-05-07 0 2.780 2.780 2.790 2.730 2.830 40,600,100 112,928,878 2.7815 2.276 2.276 2.284 2.235 2.317 49,584,134 2.2775 0.00%
2019-05-06 0 2.780 2.780 2.790 2.740 2.860 62,009,800 171,910,998 2.7723 2.276 2.276 2.284 2.244 2.342 75,731,396 2.2700 -4.14%
2019-05-03 0 2.900 2.890 2.900 2.840 2.920 33,556,829 96,942,742 2.8889 2.375 2.366 2.375 2.325 2.391 40,982,320 2.3655 0.35%
2019-05-02 0 2.890 2.880 2.890 2.860 2.960 47,161,700 135,786,733 2.8792 2.366 2.358 2.366 2.342 2.424 57,597,692 2.3575 -2.03%
2019-04-30 0 2.950 2.940 2.950 2.880 2.980 33,460,510 98,168,414 2.9339 2.415 2.407 2.415 2.358 2.440 40,864,688 2.4023 0.68%
2019-04-29 0 2.930 2.930 2.940 2.890 3.080 71,835,040 211,021,627 2.9376 2.399 2.399 2.407 2.366 2.522 87,730,775 2.4053 -3.62%
2019-04-26 0 3.040 3.030 3.040 3.030 3.100 31,993,000 97,579,044 3.0500 2.489 2.481 2.489 2.481 2.538 39,072,446 2.4974 -1.94%
2019-04-25 0 3.100 3.100 3.110 3.090 3.170 29,597,561 92,467,050 3.1241 2.538 2.538 2.547 2.530 2.596 36,146,941 2.5581 -2.21%
2019-04-24 0 3.170 3.160 3.170 3.100 3.190 23,575,378 74,354,350 3.1539 2.596 2.587 2.596 2.538 2.612 28,792,163 2.5825 0.32%
2019-04-23 0 3.160 3.150 3.160 3.020 3.200 76,739,811 240,572,674 3.1349 2.587 2.579 2.587 2.473 2.620 93,720,879 2.5669 -5.95%
2019-04-18 0 3.360 3.350 3.360 3.340 3.430 32,970,000 111,033,255 3.3677 2.751 2.743 2.751 2.735 2.809 40,265,637 2.7575 -2.04%
2019-04-17 0 3.430 3.420 3.430 3.390 3.520 51,109,000 174,955,535 3.4232 2.809 2.800 2.809 2.776 2.882 62,418,455 2.8029 -1.72%
2019-04-16 0 3.490 3.480 3.490 3.450 3.580 71,407,352 249,186,737 3.4897 2.858 2.849 2.858 2.825 2.931 87,208,448 2.8574 -2.24%
2019-04-15 0 3.570 3.560 3.570 3.560 3.680 25,254,066 91,579,722 3.6263 2.923 2.915 2.923 2.915 3.013 30,842,313 2.9693 0.85%
2019-04-12 0 3.540 3.540 3.550 3.510 3.560 22,317,217 78,938,053 3.5371 2.899 2.899 2.907 2.874 2.915 27,255,595 2.8962 -1.39%
2019-04-11 0 3.590 3.580 3.590 3.550 3.670 25,846,485 92,991,751 3.5978 2.940 2.931 2.940 2.907 3.005 31,565,823 2.9460 -1.64%
2019-04-10 0 3.650 3.640 3.650 3.570 3.660 29,895,000 108,149,395 3.6176 2.989 2.980 2.989 2.923 2.997 36,510,198 2.9622 -0.82%
2019-04-09 0 3.680 3.670 3.680 3.620 3.690 39,258,800 143,703,610 3.6604 3.013 3.005 3.013 2.964 3.021 47,946,030 2.9972 0.00%
2019-04-08 0 3.680 3.670 3.680 3.630 3.720 69,994,381 256,993,982 3.6716 3.013 3.005 3.013 2.972 3.046 85,482,813 3.0064 1.94%
2019-04-04 0 3.610 3.610 3.620 3.570 3.660 61,593,000 222,163,195 3.6070 2.956 2.956 2.964 2.923 2.997 75,222,366 2.9534 1.12%
2019-04-03 0 3.570 3.570 3.580 3.500 3.600 53,896,720 191,907,606 3.5607 2.923 2.923 2.931 2.866 2.948 65,823,045 2.9155 1.71%
2019-04-02 0 3.510 3.510 3.520 3.420 3.540 48,929,961 170,574,119 3.4861 2.874 2.874 2.882 2.800 2.899 59,757,236 2.8545 1.74%
2019-04-01 0 3.450 3.450 3.460 3.320 3.500 76,447,716 262,799,638 3.4376 2.825 2.825 2.833 2.718 2.866 93,364,149 2.8148 5.18%
2019-03-29 0 3.280 3.270 3.280 3.100 3.280 43,308,000 139,283,810 3.2161 2.686 2.678 2.686 2.538 2.686 52,891,241 2.6334 1.86%
2019-03-28 0 3.220 3.220 3.230 3.110 3.250 52,296,104 167,036,384 3.1941 2.637 2.637 2.645 2.547 2.661 63,868,242 2.6153 0.62%
2019-03-27 0 3.200 3.190 3.200 3.170 3.250 32,133,924 102,776,742 3.1984 2.620 2.612 2.620 2.596 2.661 39,244,553 2.6189 -0.62%
2019-03-26 0 3.220 3.220 3.230 3.200 3.310 19,229,236 62,280,841 3.2389 2.637 2.637 2.645 2.620 2.710 23,484,302 2.6520 -0.92%
2019-03-25 0 3.250 3.240 3.250 3.240 3.330 50,899,600 166,728,912 3.2756 2.661 2.653 2.661 2.653 2.727 62,162,719 2.6821 -4.41%
2019-03-22 0 3.400 3.390 3.400 3.340 3.470 30,573,351 103,302,330 3.3788 2.784 2.776 2.784 2.735 2.841 37,338,655 2.7666 -1.16%
2019-03-21 0 3.440 3.430 3.440 3.360 3.500 42,798,080 146,828,617 3.4307 2.817 2.809 2.817 2.751 2.866 52,268,485 2.8091 2.08%
2019-03-20 0 3.370 3.360 3.370 3.340 3.470 25,793,650 87,511,019 3.3927 2.759 2.751 2.759 2.735 2.841 31,501,297 2.7780 -2.60%
2019-03-19 0 3.460 3.450 3.460 3.380 3.460 23,566,000 80,691,544 3.4241 2.833 2.825 2.833 2.768 2.833 28,780,710 2.8037 0.58%
2019-03-18 0 3.440 3.430 3.440 3.340 3.440 30,933,670 105,173,039 3.4000 2.817 2.809 2.817 2.735 2.817 37,778,706 2.7839 2.99%
2019-03-15 0 3.340 3.340 3.350 3.320 3.420 63,294,817 212,546,157 3.3580 2.735 2.735 2.743 2.718 2.800 77,300,763 2.7496 -2.62%
2019-03-14 0 3.430 3.430 3.440 3.410 3.570 35,280,178 122,994,786 3.4862 2.809 2.809 2.817 2.792 2.923 43,087,014 2.8546 -2.56%
2019-03-13 0 3.520 3.520 3.530 3.490 3.570 19,039,398 67,237,870 3.5315 2.882 2.882 2.890 2.858 2.923 23,252,457 2.8916 0.28%
2019-03-12 0 3.510 3.510 3.520 3.500 3.600 25,227,450 89,363,837 3.5423 2.874 2.874 2.882 2.866 2.948 30,809,807 2.9005 0.86%
2019-03-11 0 3.480 3.480 3.490 3.400 3.530 40,648,193 141,146,778 3.4724 2.849 2.849 2.858 2.784 2.890 49,642,869 2.8432 0.00%
2019-03-08 0 3.480 3.480 3.490 3.480 3.630 61,925,632 218,966,721 3.5360 2.849 2.849 2.858 2.849 2.972 75,628,603 2.8953 -6.45%
2019-03-07 0 3.720 3.710 3.720 3.710 3.840 39,314,185 148,246,298 3.7708 3.046 3.038 3.046 3.038 3.144 48,013,670 3.0876 -2.11%
2019-03-06 0 3.800 3.790 3.800 3.740 3.850 41,225,173 156,647,662 3.7998 3.111 3.103 3.111 3.062 3.152 50,347,524 3.1113 0.00%
2019-03-05 0 3.800 3.800 3.810 3.710 3.820 23,610,000 88,976,114 3.7686 3.111 3.111 3.120 3.038 3.128 28,834,446 3.0858 -0.78%
2019-03-04 0 3.830 3.830 3.840 3.780 3.910 45,987,435 177,026,888 3.8495 3.136 3.136 3.144 3.095 3.202 56,163,584 3.1520 1.06%
2019-03-01 0 3.790 3.780 3.790 3.700 3.800 30,690,266 114,975,990 3.7463 3.103 3.095 3.103 3.030 3.111 37,481,441 3.0675 0.80%
2019-02-28 0 3.760 3.750 3.760 3.710 3.840 45,670,863 172,596,314 3.7791 3.079 3.071 3.079 3.038 3.144 55,776,961 3.0944 0.53%
2019-02-27 0 3.740 3.730 3.740 3.710 3.920 36,659,000 139,437,470 3.8036 3.062 3.054 3.062 3.038 3.210 44,770,943 3.1145 -2.60%
2019-02-26 0 3.840 3.840 3.850 3.790 3.960 69,181,000 267,120,164 3.8612 3.144 3.144 3.152 3.103 3.242 84,489,447 3.1616 -0.52%
2019-02-25 0 3.860 3.860 3.870 3.800 3.980 100,443,052 390,276,575 3.8856 3.161 3.161 3.169 3.111 3.259 122,669,199 3.1815 2.93%
2019-02-22 0 3.750 3.750 3.760 3.600 3.790 66,499,204 245,171,987 3.6868 3.071 3.071 3.079 2.948 3.103 81,214,220 3.0188 1.35%
2019-02-21 0 3.700 3.680 3.700 3.610 3.810 126,542,131 471,037,046 3.7224 3.030 3.013 3.030 2.956 3.120 154,543,511 3.0479 0.27%
2019-02-20 0 3.690 3.680 3.690 3.410 3.700 161,941,886 586,547,101 3.6220 3.021 3.013 3.021 2.792 3.030 197,776,562 2.9657 9.82%
2019-02-19 0 3.360 3.360 3.370 3.340 3.510 29,196,585 99,577,145 3.4106 2.751 2.751 2.759 2.735 2.874 35,657,237 2.7926 -1.75%
2019-02-18 0 3.420 3.420 3.430 3.320 3.470 62,323,100 213,248,599 3.4217 2.800 2.800 2.809 2.718 2.841 76,114,023 2.8017 4.27%
2019-02-15 0 3.280 3.270 3.280 3.230 3.350 41,377,000 136,195,950 3.2916 2.686 2.678 2.686 2.645 2.743 50,532,947 2.6952 -1.80%
2019-02-14 0 3.340 3.340 3.350 3.270 3.390 47,851,123 159,513,577 3.3335 2.735 2.735 2.743 2.678 2.776 58,439,671 2.7295 -1.18%
2019-02-13 0 3.380 3.380 3.390 3.180 3.410 74,552,838 248,191,715 3.3291 2.768 2.768 2.776 2.604 2.792 91,049,971 2.7259 6.29%
2019-02-12 0 3.180 3.170 3.180 3.160 3.250 30,349,111 96,720,862 3.1869 2.604 2.596 2.604 2.587 2.661 37,064,795 2.6095 -1.24%
2019-02-11 0 3.220 3.210 3.220 3.120 3.220 43,817,604 139,004,044 3.1723 2.637 2.628 2.637 2.555 2.637 53,513,611 2.5975 0.00%
2019-02-08 0 3.220 3.220 3.230 3.160 3.250 18,230,067 58,400,471 3.2035 2.637 2.637 2.645 2.587 2.661 22,264,036 2.6231 -1.53%
2019-02-04 0 3.270 3.260 3.270 3.150 3.270 15,048,000 48,677,580 3.2348 2.678 2.669 2.678 2.579 2.678 18,377,838 2.6487 2.19%
2019-02-01 0 3.200 3.190 3.200 3.110 3.230 27,645,600 87,522,990 3.1659 2.620 2.612 2.620 2.547 2.645 33,763,048 2.5923 0.95%
2019-01-31 0 3.170 3.170 3.180 3.050 3.220 61,254,558 193,498,558 3.1589 2.596 2.596 2.604 2.497 2.637 74,809,033 2.5866 6.38%
2019-01-30 0 2.980 2.970 2.980 2.910 3.000 12,861,600 38,206,383 2.9706 2.440 2.432 2.440 2.383 2.456 15,707,629 2.4323 1.02%
2019-01-29 0 2.950 2.950 2.960 2.890 2.990 17,023,400 49,823,419 2.9268 2.415 2.415 2.424 2.366 2.448 20,790,356 2.3965 -1.67%
2019-01-28 0 3.000 2.990 3.000 2.940 3.050 26,868,350 80,689,965 3.0032 2.456 2.448 2.456 2.407 2.497 32,813,808 2.4590 2.39%
2019-01-25 0 2.930 2.920 2.930 2.880 2.950 21,300,738 62,128,354 2.9167 2.399 2.391 2.399 2.358 2.415 26,014,188 2.3882 0.34%
2019-01-24 0 2.920 2.910 2.920 2.820 2.930 16,105,800 46,368,471 2.8790 2.391 2.383 2.391 2.309 2.399 19,669,709 2.3574 1.04%
2019-01-23 0 2.890 2.890 2.900 2.850 2.900 15,491,165 44,638,690 2.8816 2.366 2.366 2.375 2.334 2.375 18,919,067 2.3595 -0.34%
2019-01-22 0 2.900 2.890 2.900 2.850 2.990 27,291,900 79,015,089 2.8952 2.375 2.366 2.375 2.334 2.448 33,331,081 2.3706 -2.68%
2019-01-21 0 2.980 2.970 2.980 2.960 3.090 25,917,200 78,231,817 3.0185 2.440 2.432 2.440 2.424 2.530 31,652,186 2.4716 -1.97%
2019-01-18 0 3.040 3.030 3.040 2.930 3.050 23,099,500 69,611,485 3.0135 2.489 2.481 2.489 2.399 2.497 28,210,982 2.4675 3.75%
2019-01-17 0 2.930 2.930 2.940 2.910 3.000 14,867,101 43,795,969 2.9458 2.399 2.399 2.407 2.383 2.456 18,156,909 2.4121 -0.68%
2019-01-16 0 2.950 2.940 2.950 2.900 2.970 11,685,000 34,294,440 2.9349 2.415 2.407 2.415 2.375 2.432 14,270,669 2.4031 -0.34%
2019-01-15 0 2.960 2.950 2.960 2.840 2.980 27,548,797 80,875,666 2.9357 2.424 2.415 2.424 2.325 2.440 33,644,825 2.4038 4.59%
2019-01-14 0 2.830 2.820 2.830 2.810 2.880 11,613,000 32,906,355 2.8336 2.317 2.309 2.317 2.301 2.358 14,182,737 2.3202 -2.41%
2019-01-11 0 2.900 2.890 2.900 2.850 2.930 13,298,693 38,388,151 2.8866 2.375 2.366 2.375 2.334 2.399 16,241,442 2.3636 -0.34%
2019-01-10 0 2.910 2.900 2.910 2.860 2.950 16,380,951 47,497,449 2.8996 2.383 2.375 2.383 2.342 2.415 20,005,746 2.3742 -0.68%
2019-01-09 0 2.930 2.930 2.940 2.860 2.980 27,605,367 81,072,077 2.9368 2.399 2.399 2.407 2.342 2.440 33,713,912 2.4047 2.09%
2019-01-08 0 2.870 2.860 2.870 2.830 2.900 12,851,025 36,745,268 2.8593 2.350 2.342 2.350 2.317 2.375 15,694,714 2.3413 0.00%
2019-01-07 0 2.870 2.870 2.880 2.820 2.890 18,970,000 54,208,710 2.8576 2.350 2.350 2.358 2.309 2.366 23,167,702 2.3398 3.61%
2019-01-04 0 2.770 2.770 2.780 2.710 2.820 21,127,260 58,497,998 2.7688 2.268 2.268 2.276 2.219 2.309 25,802,323 2.2672 -0.36%
2019-01-03 0 2.780 2.770 2.780 2.740 2.840 11,549,000 32,117,220 2.7810 2.276 2.268 2.276 2.244 2.325 14,104,575 2.2771 -1.42%
2019-01-02 0 2.820 2.810 2.820 2.760 2.910 17,200,804 48,166,693 2.8003 2.309 2.301 2.309 2.260 2.383 21,007,017 2.2929 -2.08%
2018-12-31 0 2.880 2.880 2.890 2.850 2.920 9,859,000 28,418,645 2.8825 2.358 2.358 2.366 2.334 2.391 12,040,610 2.3602 0.00%
2018-12-28 0 2.880 2.880 2.890 2.870 2.970 17,570,717 50,957,685 2.9001 2.358 2.358 2.366 2.350 2.432 21,458,784 2.3747 -1.71%
2018-12-27 0 2.930 2.920 2.930 2.920 3.020 16,643,136 49,303,595 2.9624 2.399 2.391 2.399 2.391 2.473 20,325,947 2.4256 -0.68%
2018-12-24 0 2.950 2.950 2.960 2.930 2.990 4,973,284 14,676,665 2.9511 2.415 2.415 2.424 2.399 2.448 6,073,778 2.4164 -1.67%
2018-12-21 0 3.000 2.990 3.000 2.940 3.070 28,141,683 84,037,097 2.9862 2.456 2.448 2.456 2.407 2.514 34,368,905 2.4451 -3.23%
2018-12-20 0 3.100 3.090 3.100 3.060 3.150 13,498,000 41,760,780 3.0938 2.538 2.530 2.538 2.506 2.579 16,484,852 2.5333 0.00%
2018-12-19 0 3.100 3.090 3.100 3.090 3.180 31,129,260 97,333,782 3.1268 2.538 2.530 2.538 2.530 2.604 38,017,576 2.5602 -1.59%
2018-12-18 0 3.150 3.140 3.150 3.030 3.180 22,701,000 70,991,006 3.1272 2.579 2.571 2.579 2.481 2.604 27,724,302 2.5606 2.27%
2018-12-17 0 3.080 3.070 3.080 3.020 3.110 14,569,660 44,707,151 3.0685 2.522 2.514 2.522 2.473 2.547 17,793,650 2.5125 -1.28%
2018-12-14 0 3.120 3.110 3.120 3.080 3.160 14,847,534 46,252,220 3.1151 2.555 2.547 2.555 2.522 2.587 18,133,012 2.5507 -2.19%
2018-12-13 0 3.190 3.190 3.200 3.070 3.200 21,492,860 67,800,098 3.1545 2.612 2.612 2.620 2.514 2.620 26,248,823 2.5830 3.57%
2018-12-12 0 3.080 3.080 3.090 3.070 3.140 11,596,000 35,933,160 3.0988 2.522 2.522 2.530 2.514 2.571 14,161,975 2.5373 1.65%
2018-12-11 0 3.030 3.030 3.040 3.010 3.060 12,039,005 36,533,757 3.0346 2.481 2.481 2.489 2.465 2.506 14,703,009 2.4848 -0.33%
2018-12-10 0 3.040 3.040 3.050 3.000 3.130 17,696,630 53,760,311 3.0379 2.489 2.489 2.497 2.456 2.563 21,612,559 2.4875 -1.62%
2018-12-07 0 3.090 3.090 3.100 3.080 3.180 13,225,000 41,117,028 3.1090 2.530 2.530 2.538 2.522 2.604 16,151,442 2.5457 -1.59%
2018-12-06 0 3.140 3.140 3.150 3.120 3.260 25,986,712 82,095,790 3.1591 2.571 2.571 2.579 2.555 2.669 31,737,080 2.5867 -4.56%
2018-12-05 0 3.290 3.290 3.300 3.230 3.330 23,150,015 75,919,813 3.2795 2.694 2.694 2.702 2.645 2.727 28,272,675 2.6853 -1.20%
2018-12-04 0 3.330 3.320 3.330 3.230 3.330 18,839,005 61,932,563 3.2875 2.727 2.718 2.727 2.645 2.727 23,007,720 2.6918 1.22%
2018-12-03 0 3.290 3.290 3.300 3.280 3.350 37,067,840 122,835,032 3.3138 2.694 2.694 2.702 2.686 2.743 45,270,252 2.7134 3.13%
2018-11-30 0 3.190 3.180 3.190 3.120 3.260 32,094,408 102,445,095 3.1920 2.612 2.604 2.612 2.555 2.669 39,196,293 2.6136 0.00%
2018-11-29 0 3.190 3.180 3.190 3.120 3.270 51,133,108 163,793,818 3.2033 2.612 2.604 2.612 2.555 2.678 62,447,897 2.6229 4.25%
2018-11-28 0 3.060 3.060 3.070 3.000 3.100 19,267,391 58,926,913 3.0584 2.506 2.506 2.514 2.456 2.538 23,530,900 2.5042 0.33%
2018-11-27 0 3.050 3.040 3.050 3.000 3.080 16,259,808 49,431,436 3.0401 2.497 2.489 2.497 2.456 2.522 19,857,796 2.4893 0.00%
2018-11-26 0 3.050 3.050 3.060 3.020 3.120 15,928,100 48,914,618 3.0710 2.497 2.497 2.506 2.473 2.555 19,452,687 2.5145 -0.65%
2018-11-23 0 3.070 3.060 3.070 3.030 3.140 18,348,000 56,037,645 3.0542 2.514 2.506 2.514 2.481 2.571 22,408,065 2.5008 -2.23%
2018-11-22 0 3.140 3.130 3.140 3.110 3.160 8,901,986 27,845,804 3.1280 2.571 2.563 2.571 2.547 2.587 10,871,827 2.5613 0.00%
2018-11-21 0 3.140 3.130 3.140 3.020 3.160 17,751,429 55,246,912 3.1123 2.571 2.563 2.571 2.473 2.587 21,679,484 2.5483 0.64%
2018-11-20 0 3.120 3.120 3.130 3.100 3.210 26,461,264 83,163,256 3.1428 2.555 2.555 2.563 2.538 2.628 32,316,641 2.5734 -3.41%
2018-11-19 0 3.230 3.220 3.230 3.210 3.300 14,020,000 45,385,125 3.2372 2.645 2.637 2.645 2.628 2.702 17,122,361 2.6506 -0.62%
2018-11-16 0 3.250 3.240 3.250 3.170 3.310 17,977,944 58,238,868 3.2395 2.661 2.653 2.661 2.596 2.710 21,956,123 2.6525 0.93%
2018-11-15 0 3.220 3.220 3.230 3.140 3.240 17,995,440 57,578,972 3.1996 2.637 2.637 2.645 2.571 2.653 21,977,490 2.6199 1.58%
2018-11-14 0 3.170 3.170 3.180 3.150 3.230 18,597,071 59,388,292 3.1934 2.596 2.596 2.604 2.579 2.645 22,712,251 2.6148 -0.63%
2018-11-13 0 3.190 3.190 3.200 3.100 3.220 38,880,774 123,061,333 3.1651 2.612 2.612 2.620 2.538 2.637 47,484,354 2.5916 -1.54%
2018-11-12 0 3.240 3.240 3.250 3.190 3.310 25,549,700 83,110,381 3.2529 2.653 2.653 2.661 2.612 2.710 31,203,365 2.6635 -1.22%
2018-11-09 0 3.280 3.270 3.280 3.200 3.380 48,608,652 159,290,823 3.2770 2.686 2.678 2.686 2.620 2.768 59,364,827 2.6833 -2.67%
2018-11-08 0 3.370 3.370 3.380 3.370 3.590 63,957,500 219,947,352 3.4390 2.759 2.759 2.768 2.759 2.940 78,110,085 2.8159 -2.60%
2018-11-07 0 3.460 3.450 3.460 3.330 3.650 174,112,136 604,846,533 3.4739 2.833 2.825 2.833 2.727 2.989 212,639,858 2.8445 10.54%
2018-11-06 0 3.130 3.120 3.130 3.070 3.160 17,344,000 54,019,810 3.1146 2.563 2.555 2.563 2.514 2.587 21,181,899 2.5503 0.97%
2018-11-05 0 3.100 3.080 3.100 3.010 3.130 30,249,000 92,783,070 3.0673 2.538 2.522 2.538 2.465 2.563 36,942,531 2.5116 -1.59%
2018-11-02 0 3.150 3.140 3.150 2.960 3.180 86,855,920 268,924,729 3.0962 2.579 2.571 2.579 2.424 2.604 106,075,492 2.5352 8.62%
2018-11-01 0 2.900 2.890 2.900 2.860 2.970 31,134,548 90,751,051 2.9148 2.375 2.366 2.375 2.342 2.432 38,024,034 2.3867 -0.34%
2018-10-31 0 2.910 2.910 2.920 2.770 2.910 61,745,827 176,927,877 2.8654 2.383 2.383 2.391 2.268 2.383 75,409,010 2.3462 6.20%
2018-10-30 0 2.740 2.740 2.750 2.640 2.800 37,518,700 102,612,095 2.7350 2.244 2.244 2.252 2.162 2.293 45,820,879 2.2394 4.18%
2018-10-29 0 2.630 2.630 2.640 2.620 2.760 28,736,641 76,647,865 2.6673 2.153 2.153 2.162 2.145 2.260 35,095,516 2.1840 -2.95%
2018-10-26 0 2.710 2.700 2.710 2.700 2.810 19,290,000 52,810,290 2.7377 2.219 2.211 2.219 2.211 2.301 23,558,512 2.2417 -2.17%
2018-10-25 0 2.770 2.760 2.770 2.660 2.770 19,753,022 53,758,339 2.7215 2.268 2.260 2.268 2.178 2.268 24,123,992 2.2284 -1.07%
2018-10-24 0 2.800 2.790 2.800 2.750 2.860 21,449,224 60,068,241 2.8005 2.293 2.284 2.293 2.252 2.342 26,195,531 2.2931 2.19%
2018-10-23 0 2.740 2.740 2.750 2.730 2.930 47,663,264 133,045,501 2.7914 2.244 2.244 2.252 2.235 2.399 58,210,243 2.2856 -5.52%
2018-10-22 0 2.900 2.890 2.900 2.770 2.990 45,477,000 131,756,103 2.8972 2.375 2.366 2.375 2.268 2.448 55,540,200 2.3723 3.94%
2018-10-19 0 2.790 2.780 2.790 2.640 2.850 38,213,308 105,841,052 2.7697 2.284 2.276 2.284 2.162 2.334 46,669,190 2.2679 2.57%
2018-10-18 0 2.720 2.710 2.720 2.670 2.840 45,004,677 122,185,974 2.7150 2.227 2.219 2.227 2.186 2.325 54,963,361 2.2230 -2.86%
2018-10-16 0 2.800 2.800 2.810 2.760 2.840 26,960,622 75,600,840 2.8041 2.293 2.293 2.301 2.260 2.325 32,926,498 2.2960 2.19%
2018-10-15 0 2.740 2.740 2.750 2.720 2.870 36,477,729 101,102,988 2.7716 2.244 2.244 2.252 2.227 2.350 44,549,560 2.2694 -3.86%
2018-10-12 0 2.850 2.840 2.850 2.640 2.850 49,397,561 136,384,207 2.7610 2.334 2.325 2.334 2.162 2.334 60,328,307 2.2607 4.78%
2018-10-11 0 2.720 2.720 2.730 2.680 2.810 51,237,159 139,887,561 2.7302 2.227 2.227 2.235 2.194 2.301 62,574,973 2.2355 -5.88%
2018-10-10 0 2.890 2.890 2.900 2.890 3.050 30,780,971 90,647,392 2.9449 2.366 2.366 2.375 2.366 2.497 37,592,218 2.4113 -3.02%
2018-10-09 0 2.980 2.970 2.980 2.960 3.060 21,055,700 63,168,155 3.0001 2.440 2.432 2.440 2.424 2.506 25,714,928 2.4565 -1.00%
2018-10-08 0 3.010 3.010 3.020 2.960 3.280 43,751,412 134,428,185 3.0725 2.465 2.465 2.473 2.424 2.686 53,432,772 2.5158 -6.52%
2018-10-05 0 3.220 3.210 3.220 3.130 3.240 18,421,801 58,755,738 3.1895 2.637 2.628 2.637 2.563 2.653 22,498,197 2.6116 -0.62%
2018-10-04 0 3.240 3.230 3.240 3.210 3.290 15,237,412 49,618,190 3.2563 2.653 2.645 2.653 2.628 2.694 18,609,163 2.6663 -1.82%
2018-10-03 0 3.300 3.290 3.300 3.140 3.320 20,139,000 65,882,670 3.2714 2.702 2.694 2.702 2.571 2.718 24,595,380 2.6787 4.43%
2018-10-02 0 3.160 3.150 3.160 3.150 3.290 12,953,404 41,542,743 3.2071 2.587 2.579 2.587 2.579 2.694 15,819,747 2.6260 -3.66%
2018-09-28 0 3.280 3.270 3.280 3.170 3.280 21,782,861 70,357,017 3.2299 2.686 2.678 2.686 2.596 2.686 26,602,996 2.6447 2.18%
2018-09-27 0 3.210 3.210 3.220 3.210 3.370 57,974,987 187,814,851 3.2396 2.628 2.628 2.637 2.628 2.759 70,803,755 2.6526 -3.31%
2018-09-26 0 3.320 3.310 3.320 3.300 3.390 33,978,559 113,827,753 3.3500 2.718 2.710 2.718 2.702 2.776 41,497,371 2.7430 0.91%
2018-09-24 0 3.290 3.290 3.300 3.240 3.380 21,104,816 69,164,790 3.2772 2.694 2.694 2.702 2.653 2.768 25,774,913 2.6834 -3.24%
2018-09-21 0 3.400 3.390 3.400 3.260 3.400 63,883,922 213,486,293 3.3418 2.784 2.776 2.784 2.669 2.784 78,020,225 2.7363 3.34%
2018-09-20 0 3.290 3.280 3.290 3.200 3.340 66,636,740 218,743,167 3.2826 2.694 2.686 2.694 2.620 2.735 81,382,190 2.6879 3.79%
2018-09-19 0 3.170 3.170 3.180 3.070 3.230 45,925,589 146,306,559 3.1857 2.596 2.596 2.604 2.514 2.645 56,088,053 2.6085 3.59%
2018-09-18 0 3.060 3.050 3.060 2.880 3.080 34,960,076 104,854,526 2.9993 2.506 2.497 2.506 2.358 2.522 42,696,079 2.4558 3.73%
2018-09-17 0 2.950 2.950 2.960 2.900 3.000 43,046,000 126,912,820 2.9483 2.415 2.415 2.424 2.375 2.456 52,571,265 2.4141 -2.96%
2018-09-14 0 3.040 3.030 3.040 2.910 3.060 59,641,584 179,618,145 3.0116 2.489 2.481 2.489 2.383 2.506 72,839,138 2.4660 3.75%
2018-09-13 0 2.930 2.930 2.940 2.820 2.940 62,565,229 180,527,096 2.8854 2.399 2.399 2.407 2.309 2.407 76,409,731 2.3626 5.78%
2018-09-12 0 2.770 2.750 2.770 2.740 2.870 90,342,415 252,146,955 2.7910 2.268 2.252 2.268 2.244 2.350 110,333,482 2.2853 0.73%
2018-09-11 0 2.750 2.750 2.760 2.730 2.850 53,150,131 148,015,491 2.7849 2.252 2.252 2.260 2.235 2.334 64,911,249 2.2803 -2.14%
2018-09-10 0 2.810 2.800 2.810 2.740 3.020 75,035,421 214,346,130 2.8566 2.301 2.293 2.301 2.244 2.473 91,639,340 2.3390 -7.87%
2018-09-07 0 3.050 3.040 3.050 3.020 3.140 19,626,000 60,186,273 3.0667 2.497 2.489 2.497 2.473 2.571 23,968,863 2.5110 0.00%
2018-09-06 0 3.050 3.040 3.050 3.010 3.180 40,991,652 126,402,356 3.0836 2.497 2.489 2.497 2.465 2.604 50,062,329 2.5249 -2.24%
2018-09-05 0 3.120 3.120 3.130 3.120 3.240 45,764,654 145,681,399 3.1833 2.555 2.555 2.563 2.555 2.653 55,891,506 2.6065 -2.80%
2018-09-04 0 3.210 3.210 3.220 3.200 3.260 35,490,949 114,593,468 3.2288 2.628 2.628 2.637 2.620 2.669 43,344,425 2.6438 0.00%
2018-09-03 0 3.210 3.210 3.220 3.180 3.270 47,391,952 152,401,160 3.2158 2.628 2.628 2.637 2.604 2.678 57,878,894 2.6331 -0.31%
2018-08-31 0 3.220 3.210 3.220 3.160 3.250 51,009,196 163,493,846 3.2052 2.637 2.628 2.637 2.587 2.661 62,296,566 2.6244 0.00%
2018-08-30 0 3.220 3.220 3.230 3.220 3.340 41,578,063 135,482,156 3.2585 2.637 2.637 2.645 2.637 2.735 50,778,502 2.6681 -2.42%
2018-08-29 0 3.300 3.290 3.300 3.290 3.390 63,049,695 210,509,286 3.3388 2.702 2.694 2.702 2.694 2.776 77,001,400 2.7338 -1.20%
2018-08-28 0 3.340 3.330 3.340 3.300 3.440 80,437,384 270,395,793 3.3616 2.735 2.727 2.735 2.702 2.817 98,236,655 2.7525 0.00%
2018-08-27 0 3.340 3.330 3.340 3.330 3.460 101,615,756 343,005,819 3.3755 2.735 2.727 2.735 2.727 2.833 124,101,400 2.7639 0.60%
2018-08-24 0 3.320 3.310 3.320 3.300 3.440 34,246,000 114,352,755 3.3392 2.718 2.710 2.718 2.702 2.817 41,823,992 2.7341 -3.77%
2018-08-23 0 3.450 3.450 3.460 3.400 3.530 19,684,284 67,988,417 3.4539 2.825 2.825 2.833 2.784 2.890 24,040,044 2.8281 -1.71%
2018-08-22 0 3.510 3.500 3.510 3.380 3.530 33,388,776 116,194,316 3.4800 2.874 2.866 2.874 2.768 2.890 40,777,080 2.8495 0.86%
2018-08-21 0 3.480 3.480 3.490 3.320 3.510 44,622,135 154,420,008 3.4606 2.849 2.849 2.858 2.718 2.874 54,496,169 2.8336 2.96%
2018-08-20 0 3.380 3.370 3.380 3.200 3.390 37,145,500 123,001,677 3.3113 2.768 2.759 2.768 2.620 2.776 45,365,096 2.7114 4.97%
2018-08-17 0 3.220 3.220 3.230 3.180 3.430 35,683,459 116,444,132 3.2633 2.637 2.637 2.645 2.604 2.809 43,579,533 2.6720 -3.30%
2018-08-16 0 3.330 3.310 3.330 3.160 3.380 52,404,088 172,558,006 3.2928 2.727 2.710 2.727 2.587 2.768 64,000,121 2.6962 0.30%
2018-08-15 0 3.320 3.310 3.320 3.230 3.530 58,984,301 195,917,600 3.3215 2.718 2.710 2.718 2.645 2.890 72,036,411 2.7197 -5.68%
2018-08-14 0 3.520 3.510 3.520 3.440 3.620 30,719,000 107,448,248 3.4978 2.882 2.874 2.882 2.817 2.964 37,516,534 2.8640 -3.03%
2018-08-13 0 3.630 3.620 3.630 3.500 3.670 27,212,523 97,571,381 3.5855 2.972 2.964 2.972 2.866 3.005 33,234,140 2.9359 1.11%
2018-08-10 0 3.590 3.590 3.600 3.530 3.660 36,104,231 130,174,585 3.6055 2.940 2.940 2.948 2.890 2.997 44,093,414 2.9522 -0.28%
2018-08-09 0 3.600 3.590 3.600 3.470 3.710 78,660,951 286,035,441 3.6363 2.948 2.940 2.948 2.841 3.038 96,067,131 2.9775 3.75%
2018-08-08 0 3.470 3.470 3.480 3.440 3.580 38,454,363 134,475,913 3.4970 2.841 2.841 2.849 2.817 2.931 46,963,586 2.8634 -1.70%
2018-08-07 0 3.530 3.520 3.530 3.350 3.550 62,443,424 215,826,052 3.4563 2.890 2.882 2.890 2.743 2.907 76,260,972 2.8301 6.01%
2018-08-06 0 3.330 3.310 3.330 3.260 3.600 79,720,440 269,523,634 3.3809 2.727 2.710 2.727 2.669 2.948 97,361,065 2.7683 -5.93%
2018-08-03 0 3.540 3.530 3.540 3.510 3.720 29,574,700 105,725,131 3.5749 2.899 2.890 2.899 2.874 3.046 36,119,022 2.9271 -3.01%
2018-08-02 0 3.650 3.640 3.650 3.580 3.800 58,984,793 214,841,625 3.6423 2.989 2.980 2.989 2.931 3.111 72,037,012 2.9824 -3.95%
2018-08-01 0 3.800 3.800 3.810 3.770 4.070 61,952,500 240,466,774 3.8815 3.111 3.111 3.120 3.087 3.333 75,661,416 3.1782 -5.00%
2018-07-31 0 4.000 4.000 4.010 3.950 4.090 69,909,308 280,360,613 4.0103 3.275 3.275 3.283 3.234 3.349 85,378,915 3.2837 2.83%
2018-07-30 0 3.890 3.880 3.890 3.820 3.950 30,693,988 119,273,407 3.8859 3.185 3.177 3.185 3.128 3.234 37,485,987 3.1818 0.52%
2018-07-27 0 3.870 3.860 3.870 3.740 3.870 37,369,024 143,018,519 3.8272 3.169 3.161 3.169 3.062 3.169 45,638,082 3.1338 -0.26%
2018-07-26 0 3.880 3.870 3.880 3.830 4.160 71,862,766 281,201,571 3.9130 3.177 3.169 3.177 3.136 3.406 87,764,637 3.2040 -4.67%
2018-07-25 0 4.070 4.070 4.080 3.960 4.140 58,968,000 238,403,939 4.0429 3.333 3.333 3.341 3.242 3.390 72,016,503 3.3104 0.99%
2018-07-24 0 4.030 4.020 4.030 3.670 4.100 125,637,790 495,950,889 3.9475 3.300 3.292 3.300 3.005 3.357 153,439,056 3.2322 11.33%
2018-07-23 0 3.620 3.610 3.620 3.500 3.700 44,273,805 159,728,115 3.6077 2.964 2.956 2.964 2.866 3.030 54,070,760 2.9541 1.69%
2018-07-20 0 3.560 3.560 3.570 3.440 3.640 45,033,024 158,853,456 3.5275 2.915 2.915 2.923 2.817 2.980 54,997,980 2.8884 -1.39%
2018-07-19 0 3.610 3.600 3.610 3.600 3.730 17,386,243 63,696,574 3.6636 2.956 2.948 2.956 2.948 3.054 21,233,490 2.9998 -1.10%
2018-07-18 0 3.650 3.650 3.660 3.640 3.780 19,708,300 72,733,133 3.6905 2.989 2.989 2.997 2.980 3.095 24,069,374 3.0218 -2.41%
2018-07-17 0 3.740 3.730 3.740 3.610 3.740 30,522,862 112,554,296 3.6875 3.062 3.054 3.062 2.956 3.062 37,276,994 3.0194 0.54%
2018-07-16 0 3.720 3.720 3.730 3.670 3.840 27,272,666 101,592,575 3.7251 3.046 3.046 3.054 3.005 3.144 33,307,591 3.0501 -2.11%
2018-07-13 0 3.800 3.800 3.810 3.730 3.890 56,729,073 216,416,649 3.8149 3.111 3.111 3.120 3.054 3.185 69,282,144 3.1237 2.15%
2018-07-12 0 3.720 3.710 3.720 3.600 3.810 42,088,197 157,231,371 3.7358 3.046 3.038 3.046 2.948 3.120 51,401,519 3.0589 0.81%
2018-07-11 0 3.690 3.690 3.700 3.450 3.700 67,563,875 243,679,529 3.6067 3.021 3.021 3.030 2.825 3.030 82,514,482 2.9532 0.82%
2018-07-10 0 3.660 3.650 3.660 3.600 3.760 77,543,721 285,300,953 3.6792 2.997 2.989 2.997 2.948 3.079 94,702,679 3.0126 2.52%
2018-07-09 0 3.570 3.560 3.570 3.340 3.610 71,124,000 249,334,577 3.5056 2.923 2.915 2.923 2.735 2.956 86,862,396 2.8705 8.18%
2018-07-06 0 3.300 3.290 3.300 3.190 3.420 72,516,138 238,524,623 3.2893 2.702 2.694 2.702 2.612 2.800 88,562,587 2.6933 -2.94%
2018-07-05 0 3.400 3.390 3.400 3.310 3.580 80,360,168 279,262,075 3.4751 2.784 2.776 2.784 2.710 2.931 98,142,353 2.8455 -4.23%
2018-07-04 0 3.550 3.550 3.560 3.480 3.670 57,348,505 203,949,818 3.5563 2.907 2.907 2.915 2.849 3.005 70,038,644 2.9120 -1.11%
2018-07-03 0 3.590 3.590 3.600 3.430 3.700 67,504,384 240,651,267 3.5650 2.940 2.940 2.948 2.809 3.030 82,441,827 2.9190 -5.53%
2018-06-29 0 3.800 3.800 3.810 3.550 3.820 81,610,709 305,838,364 3.7475 3.111 3.111 3.120 2.907 3.128 99,669,615 3.0685 6.15%
2018-06-28 0 3.580 3.580 3.590 3.500 3.660 65,231,085 234,893,037 3.6009 2.931 2.931 2.940 2.866 2.997 79,665,490 2.9485 0.85%
2018-06-27 0 3.550 3.550 3.560 3.500 3.970 80,190,060 293,485,866 3.6599 2.907 2.907 2.915 2.866 3.251 97,934,603 2.9968 -8.27%
2018-06-26 0 3.870 3.860 3.870 3.740 3.890 50,637,697 193,755,912 3.8263 3.169 3.161 3.169 3.062 3.185 61,842,861 3.1330 0.00%
2018-06-25 0 3.870 3.870 3.880 3.860 4.100 43,906,586 175,094,209 3.9879 3.169 3.169 3.177 3.161 3.357 53,622,283 3.2653 -3.01%
2018-06-22 0 3.990 3.990 4.000 3.820 4.040 54,579,000 215,591,745 3.9501 3.267 3.267 3.275 3.128 3.308 66,656,300 3.2344 1.53%
2018-06-21 0 3.930 3.920 3.930 3.930 4.180 48,765,600 196,604,197 4.0316 3.218 3.210 3.218 3.218 3.423 59,556,505 3.3011 -2.48%
2018-06-20 0 4.030 4.020 4.030 3.910 4.100 71,169,961 285,688,163 4.0142 3.300 3.292 3.300 3.202 3.357 86,918,527 3.2869 1.51%
2018-06-19 0 3.970 3.960 3.970 3.970 4.270 122,146,802 498,450,269 4.0807 3.251 3.242 3.251 3.251 3.496 149,175,578 3.3414 -6.15%
2018-06-15 0 4.230 4.220 4.230 4.180 4.520 63,166,330 271,293,037 4.2949 3.464 3.455 3.464 3.423 3.701 77,143,844 3.5167 -2.90%
2018-06-14 0 4.450 4.440 4.450 4.360 4.630 87,354,415 389,218,403 4.4556 3.567 3.559 3.567 3.495 3.711 108,973,972 3.5717 -2.41%
2018-06-13 0 4.560 4.550 4.560 4.480 4.790 105,090,415 480,657,684 4.5738 3.655 3.647 3.655 3.591 3.840 131,099,498 3.6664 -4.20%
2018-06-12 0 4.760 4.760 4.780 4.750 4.900 64,202,773 307,962,892 4.7967 3.816 3.816 3.832 3.808 3.928 80,092,474 3.8451 -1.86%
2018-06-11 0 4.850 4.850 4.860 4.850 4.940 39,989,025 195,128,184 4.8795 3.888 3.888 3.896 3.888 3.960 49,886,006 3.9115 -1.42%
2018-06-08 0 4.920 4.910 4.920 4.850 5.020 52,552,628 257,704,870 4.9037 3.944 3.936 3.944 3.888 4.024 65,559,006 3.9309 -2.38%
2018-06-07 0 5.040 5.030 5.040 5.000 5.180 45,345,037 229,814,911 5.0681 4.040 4.032 4.040 4.008 4.152 56,567,591 4.0627 -1.56%
2018-06-06 0 5.120 5.110 5.120 4.980 5.180 78,092,031 398,216,631 5.0993 4.104 4.096 4.104 3.992 4.152 97,419,218 4.0877 3.23%
2018-06-05 0 4.960 4.950 4.960 4.820 4.960 46,838,957 229,666,702 4.9033 3.976 3.968 3.976 3.864 3.976 58,431,245 3.9305 2.69%
2018-06-04 0 4.830 4.830 4.840 4.780 4.880 50,624,615 244,768,692 4.8350 3.872 3.872 3.880 3.832 3.912 63,153,824 3.8758 0.42%
2018-06-01 0 4.810 4.800 4.810 4.730 4.960 66,058,582 318,365,029 4.8194 3.856 3.848 3.856 3.792 3.976 82,407,582 3.8633 -3.22%
2018-05-31 0 4.970 4.960 4.970 4.880 4.980 58,377,848 287,927,504 4.9321 3.984 3.976 3.984 3.912 3.992 72,825,924 3.9536 2.05%
2018-05-30 0 4.870 4.860 4.870 4.810 4.880 55,690,000 269,838,283 4.8454 3.904 3.896 3.904 3.856 3.912 69,472,854 3.8841 -1.62%
2018-05-29 0 4.950 4.940 4.950 4.910 5.100 45,365,988 226,457,569 4.9918 3.968 3.960 3.968 3.936 4.088 56,593,727 4.0015 -1.98%
2018-05-28 0 5.050 5.050 5.060 5.030 5.230 57,807,408 294,168,889 5.0888 4.048 4.048 4.056 4.032 4.192 72,114,304 4.0792 -1.56%
2018-05-25 0 5.130 5.120 5.130 5.080 5.400 81,784,859 423,587,970 5.1793 4.112 4.104 4.112 4.072 4.329 102,025,993 4.1518 -4.29%
2018-05-24 0 5.360 5.350 5.360 5.350 5.480 38,279,764 206,529,546 5.3953 4.297 4.289 4.297 4.289 4.393 47,753,716 4.3249 -1.29%
2018-05-23 0 5.430 5.420 5.430 5.380 5.630 96,760,572 526,275,988 5.4390 4.353 4.345 4.353 4.313 4.513 120,708,082 4.3599 -4.40%
2018-05-21 0 5.680 5.670 5.680 5.670 5.940 44,867,495 259,819,456 5.7908 4.553 4.545 4.553 4.545 4.762 55,971,861 4.6420 -2.91%
2018-05-18 0 5.850 5.850 5.860 5.720 5.900 25,336,505 147,835,847 5.8349 4.689 4.689 4.697 4.585 4.729 31,607,098 4.6773 1.39%
2018-05-17 0 5.770 5.770 5.780 5.750 5.830 20,211,686 116,820,134 5.7798 4.625 4.625 4.633 4.609 4.673 25,213,925 4.6332 0.00%
2018-05-16 0 5.770 5.760 5.770 5.720 5.900 28,190,277 162,882,379 5.7780 4.625 4.617 4.625 4.585 4.729 35,167,157 4.6317 -1.37%
2018-05-15 0 5.850 5.840 5.850 5.800 5.910 31,432,279 183,457,976 5.8366 4.689 4.681 4.689 4.649 4.738 39,211,530 4.6787 -0.51%
2018-05-14 0 5.880 5.870 5.880 5.770 5.930 62,080,544 364,395,923 5.8697 4.713 4.705 4.713 4.625 4.754 77,445,009 4.7052 3.34%
2018-05-11 0 5.690 5.680 5.690 5.550 5.840 85,955,502 492,795,877 5.7332 4.561 4.553 4.561 4.449 4.681 107,228,839 4.5957 3.27%
2018-05-10 0 5.510 5.510 5.530 5.510 5.610 31,390,073 173,951,147 5.5416 4.417 4.417 4.433 4.417 4.497 39,158,879 4.4422 0.36%
2018-05-09 0 5.490 5.490 5.500 5.460 5.650 40,837,194 224,984,534 5.5093 4.401 4.401 4.409 4.377 4.529 50,944,091 4.4163 -2.31%
2018-05-08 0 5.620 5.620 5.640 5.590 5.710 34,183,446 192,779,212 5.6395 4.505 4.505 4.521 4.481 4.577 42,643,590 4.5207 0.18%
2018-05-07 0 5.610 5.610 5.620 5.520 5.720 37,395,241 210,678,401 5.6338 4.497 4.497 4.505 4.425 4.585 46,650,280 4.5161 -0.36%
2018-05-04 0 5.630 5.630 5.640 5.620 5.780 41,125,200 233,077,505 5.6675 4.513 4.513 4.521 4.505 4.633 51,303,376 4.5431 -2.26%
2018-05-03 0 5.760 5.760 5.770 5.700 5.860 70,618,785 406,916,020 5.7621 4.617 4.617 4.625 4.569 4.697 88,096,400 4.6190 -2.70%
2018-05-02 0 5.920 5.910 5.920 5.830 6.010 40,460,688 238,319,951 5.8902 4.746 4.738 4.746 4.673 4.818 50,474,402 4.7216 -1.00%
2018-04-30 0 5.980 5.970 5.990 5.630 5.980 94,563,639 558,392,651 5.9049 4.794 4.786 4.802 4.513 4.794 117,967,425 4.7334 9.32%
2018-04-27 0 5.470 5.440 5.470 5.400 5.540 23,521,524 128,290,440 5.4542 4.385 4.361 4.385 4.329 4.441 29,342,923 4.3721 0.55%
2018-04-26 0 5.440 5.440 5.450 5.380 5.700 37,053,000 203,672,588 5.4968 4.361 4.361 4.369 4.313 4.569 46,223,337 4.4063 -3.37%
2018-04-25 0 5.630 5.620 5.630 5.530 5.700 33,252,010 186,357,125 5.6044 4.513 4.505 4.513 4.433 4.569 41,481,631 4.4925 -2.43%
2018-04-24 0 5.770 5.760 5.770 5.520 5.770 72,402,673 412,702,128 5.7001 4.625 4.617 4.625 4.425 4.625 90,321,787 4.5692 4.34%
2018-04-23 0 5.530 5.520 5.530 5.430 5.580 34,826,302 191,854,717 5.5089 4.433 4.425 4.433 4.353 4.473 43,445,548 4.4160 -0.36%
2018-04-20 0 5.550 5.550 5.560 5.520 5.730 38,365,643 214,563,308 5.5926 4.449 4.449 4.457 4.425 4.593 47,860,850 4.4831 -2.63%
2018-04-19 0 5.700 5.690 5.700 5.530 5.770 74,438,968 422,523,599 5.6761 4.569 4.561 4.569 4.433 4.625 92,862,050 4.5500 4.20%
2018-04-18 0 5.470 5.460 5.470 5.200 5.580 85,155,445 459,924,592 5.4010 4.385 4.377 4.385 4.168 4.473 106,230,774 4.3295 1.67%
2018-04-17 0 5.380 5.370 5.380 5.350 5.720 77,786,566 425,442,998 5.4694 4.313 4.305 4.313 4.289 4.585 97,038,153 4.3843 -5.11%
2018-04-16 0 5.670 5.660 5.670 5.600 5.900 37,338,600 211,537,075 5.6654 4.545 4.537 4.545 4.489 4.729 46,579,621 4.5414 -2.41%
2018-04-13 0 5.810 5.810 5.820 5.800 6.000 33,205,701 194,644,964 5.8618 4.657 4.657 4.665 4.649 4.810 41,423,861 4.6989 -1.86%
2018-04-12 0 5.920 5.910 5.920 5.860 6.040 31,601,548 187,018,795 5.9180 4.746 4.738 4.746 4.697 4.842 39,422,692 4.7439 -0.50%
2018-04-11 0 5.950 5.950 5.980 5.930 6.220 60,109,372 363,741,933 6.0513 4.770 4.770 4.794 4.754 4.986 74,985,987 4.8508 -2.62%
2018-04-10 0 6.110 6.110 6.120 5.710 6.120 103,570,214 619,820,254 5.9845 4.898 4.898 4.906 4.577 4.906 129,203,059 4.7973 7.19%
2018-04-09 0 5.700 5.690 5.700 5.670 5.820 54,025,165 309,890,194 5.7360 4.569 4.561 4.569 4.545 4.665 67,395,985 4.5981 -0.35%
2018-04-06 0 5.720 5.710 5.720 5.590 5.820 33,177,468 189,319,532 5.7063 4.585 4.577 4.585 4.481 4.665 41,388,640 4.5742 0.88%
2018-04-04 0 5.670 5.670 5.680 5.660 5.900 40,913,700 236,714,128 5.7857 4.545 4.545 4.553 4.537 4.729 51,039,531 4.6379 -1.73%
2018-04-03 0 5.770 5.760 5.770 5.630 5.810 74,181,825 425,362,590 5.7341 4.625 4.617 4.625 4.513 4.657 92,541,266 4.5965 -2.53%
2018-03-29 0 5.920 5.920 5.930 5.750 6.130 68,200,990 404,571,534 5.9320 4.746 4.746 4.754 4.609 4.914 85,080,219 4.7552 -1.82%
2018-03-28 0 6.030 6.030 6.040 6.020 6.380 69,372,848 423,903,744 6.1105 4.834 4.834 4.842 4.826 5.114 86,542,103 4.8982 -4.89%
2018-03-27 0 6.340 6.340 6.350 6.340 6.480 46,254,744 296,302,664 6.4059 5.082 5.082 5.090 5.082 5.194 57,702,443 5.1350 0.79%
2018-03-26 0 6.290 6.280 6.290 6.000 6.290 45,967,073 284,361,502 6.1862 5.042 5.034 5.042 4.810 5.042 57,343,576 4.9589 3.11%
2018-03-23 0 6.100 6.100 6.120 5.950 6.230 104,233,320 634,478,001 6.0871 4.890 4.890 4.906 4.770 4.994 130,030,279 4.8795 -5.57%
2018-03-22 0 6.460 6.460 6.470 6.400 6.680 40,801,674 266,359,277 6.5281 5.178 5.178 5.186 5.130 5.355 50,899,780 5.2330 0.62%
2018-03-21 0 6.420 6.410 6.420 6.410 6.830 56,894,600 374,321,399 6.5792 5.146 5.138 5.146 5.138 5.475 70,975,583 5.2739 -3.60%
2018-03-20 0 6.660 6.660 6.680 6.610 6.800 41,142,157 275,503,623 6.6964 5.339 5.339 5.355 5.299 5.451 51,324,530 5.3679 -0.15%
2018-03-19 0 6.670 6.670 6.680 6.480 6.800 62,212,600 415,073,754 6.6719 5.347 5.347 5.355 5.194 5.451 77,609,748 5.3482 0.45%
2018-03-16 0 6.640 6.610 6.640 6.540 6.840 89,754,792 596,797,112 6.6492 5.323 5.299 5.323 5.243 5.483 111,968,424 5.3300 -2.21%
2018-03-15 0 6.790 6.790 6.800 6.610 6.960 100,503,039 689,445,165 6.8599 5.443 5.443 5.451 5.299 5.579 125,376,781 5.4990 2.41%
2018-03-14 0 6.630 6.620 6.630 6.430 6.690 82,659,500 546,115,920 6.6068 5.315 5.307 5.315 5.154 5.363 103,117,101 5.2961 1.53%
2018-03-13 0 6.530 6.530 6.540 6.290 6.550 102,895,250 662,613,325 6.4397 5.235 5.235 5.243 5.042 5.251 128,361,046 5.1621 3.32%
2018-03-12 0 6.320 6.320 6.330 6.120 6.370 134,725,365 844,733,409 6.2700 5.066 5.066 5.074 4.906 5.106 168,068,874 5.0261 4.12%
2018-03-09 0 6.070 6.070 6.080 6.070 6.230 59,191,000 362,091,685 6.1173 4.866 4.866 4.874 4.866 4.994 73,840,325 4.9037 0.17%
2018-03-08 0 6.060 6.050 6.060 6.040 6.270 72,282,106 440,400,745 6.0928 4.858 4.850 4.858 4.842 5.026 90,171,381 4.8840 -2.10%
2018-03-07 0 6.190 6.180 6.190 6.170 6.380 43,333,200 270,736,019 6.2478 4.962 4.954 4.962 4.946 5.114 54,057,839 5.0083 -3.13%
2018-03-06 0 6.390 6.380 6.390 6.190 6.440 65,021,848 411,292,737 6.3255 5.122 5.114 5.122 4.962 5.162 81,114,264 5.0705 2.57%
2018-03-05 0 6.230 6.220 6.230 6.190 6.510 100,055,123 635,672,854 6.3532 4.994 4.986 4.994 4.962 5.218 124,818,009 5.0928 0.16%
2018-03-02 0 6.220 6.210 6.220 6.130 6.410 72,795,230 455,888,172 6.2626 4.986 4.978 4.986 4.914 5.138 90,811,499 5.0202 -1.58%
2018-03-01 0 6.320 6.320 6.340 6.210 6.420 68,891,239 434,834,676 6.3119 5.066 5.066 5.082 4.978 5.146 85,941,300 5.0597 -1.25%
2018-02-28 0 6.400 6.380 6.400 6.100 6.460 126,360,790 799,251,802 6.3252 5.130 5.114 5.130 4.890 5.178 157,634,130 5.0703 2.24%
2018-02-27 0 6.260 6.250 6.260 6.190 6.840 126,695,461 811,743,753 6.4070 5.018 5.010 5.018 4.962 5.483 158,051,630 5.1359 -7.26%
2018-02-26 0 6.750 6.740 6.750 6.400 6.960 141,157,245 947,555,739 6.7128 5.411 5.403 5.411 5.130 5.579 176,092,596 5.3810 5.14%
2018-02-23 0 6.420 6.420 6.430 6.250 6.580 128,032,666 821,332,183 6.4150 5.146 5.146 5.154 5.010 5.275 159,719,783 5.1423 0.94%
2018-02-22 0 6.360 6.360 6.370 5.740 6.470 213,265,133 1,328,623,883 6.2299 5.098 5.098 5.106 4.601 5.186 266,046,641 4.9940 8.35%
2018-02-21 0 5.870 5.850 5.870 5.620 5.870 49,519,773 285,783,625 5.7711 4.705 4.689 4.705 4.505 4.705 61,775,542 4.6262 2.26%
2018-02-20 0 5.740 5.730 5.740 5.620 5.870 37,160,176 213,317,388 5.7405 4.601 4.593 4.601 4.505 4.705 46,357,039 4.6016 -0.86%
2018-02-15 0 5.790 5.780 5.790 5.600 5.800 42,395,874 243,216,977 5.7368 4.641 4.633 4.641 4.489 4.649 52,888,532 4.5987 5.46%
2018-02-14 0 5.490 5.480 5.490 5.400 5.500 38,698,623 211,046,496 5.4536 4.401 4.393 4.401 4.329 4.409 48,276,240 4.3716 3.78%
2018-02-13 0 5.290 5.290 5.300 5.170 5.380 67,004,137 355,198,708 5.3011 4.241 4.241 4.249 4.144 4.313 83,587,154 4.2494 5.59%
2018-02-12 0 5.010 5.010 5.020 4.860 5.120 46,417,463 233,185,483 5.0237 4.016 4.016 4.024 3.896 4.104 57,905,434 4.0270 2.45%
2018-02-09 0 4.890 4.880 4.890 4.650 4.890 105,517,552 506,366,925 4.7989 3.920 3.912 3.920 3.727 3.920 131,632,348 3.8468 -4.12%
2018-02-08 0 5.100 5.100 5.120 5.080 5.250 53,796,209 276,974,966 5.1486 4.088 4.088 4.104 4.072 4.208 67,110,364 4.1272 -0.58%
2018-02-07 0 5.130 5.130 5.140 5.130 5.640 97,407,606 525,298,192 5.3928 4.112 4.112 4.120 4.112 4.521 121,515,252 4.3229 -3.02%
2018-02-06 0 5.290 5.280 5.290 5.250 5.820 124,481,960 682,776,354 5.4849 4.241 4.232 4.241 4.208 4.665 155,290,304 4.3968 -10.64%
2018-02-05 0 5.920 5.910 5.920 5.650 6.040 71,992,560 424,513,471 5.8966 4.746 4.738 4.746 4.529 4.842 89,810,174 4.7268 -1.17%
2018-02-02 0 5.990 5.990 6.000 5.680 6.070 87,237,894 516,585,859 5.9216 4.802 4.802 4.810 4.553 4.866 108,828,613 4.7468 3.63%
2018-02-01 0 5.780 5.780 5.790 5.750 6.120 102,727,834 601,737,195 5.8576 4.633 4.633 4.641 4.609 4.906 128,152,196 4.6955 -3.99%
2018-01-31 0 6.020 6.020 6.030 5.580 6.090 74,106,602 441,615,110 5.9592 4.826 4.826 4.834 4.473 4.882 92,447,426 4.7769 3.97%
2018-01-30 0 5.790 5.790 5.800 5.760 6.000 88,503,481 515,762,656 5.8276 4.641 4.641 4.649 4.617 4.810 110,407,423 4.6714 -4.14%
2018-01-29 0 6.040 6.030 6.040 5.970 6.230 48,138,313 293,093,208 6.0886 4.842 4.834 4.842 4.786 4.994 60,052,182 4.8806 0.50%
2018-01-26 0 6.010 6.000 6.010 5.950 6.110 46,135,600 276,398,309 5.9910 4.818 4.810 4.818 4.770 4.898 57,553,812 4.8024 -1.15%
2018-01-25 0 6.080 6.070 6.080 5.960 6.190 60,858,746 369,539,128 6.0721 4.874 4.866 4.874 4.778 4.962 75,920,826 4.8674 1.84%
2018-01-24 0 5.970 5.960 5.970 5.800 6.100 83,657,876 493,254,500 5.8961 4.786 4.778 4.786 4.649 4.890 104,362,568 4.7264 -1.65%
2018-01-23 0 6.070 6.060 6.070 6.000 6.300 50,911,364 311,242,818 6.1134 4.866 4.858 4.866 4.810 5.050 63,511,542 4.9006 -1.30%
2018-01-22 0 6.150 6.140 6.150 5.910 6.180 52,217,500 319,273,255 6.1143 4.930 4.922 4.930 4.738 4.954 65,140,936 4.9013 2.50%
2018-01-19 0 6.000 6.000 6.030 5.830 6.050 48,160,164 288,420,302 5.9888 4.810 4.810 4.834 4.673 4.850 60,079,440 4.8006 1.69%
2018-01-18 0 5.900 5.890 5.900 5.820 6.110 67,273,612 397,777,498 5.9128 4.729 4.721 4.729 4.665 4.898 83,923,322 4.7398 -1.34%
2018-01-17 0 5.980 5.970 5.980 5.790 6.000 52,247,058 308,599,214 5.9065 4.794 4.786 4.794 4.641 4.810 65,177,810 4.7347 -0.66%
2018-01-16 0 6.020 6.000 6.020 5.750 6.090 77,539,670 463,423,398 5.9766 4.826 4.810 4.826 4.609 4.882 96,730,152 4.7909 4.70%
2018-01-15 0 5.750 5.740 5.750 5.620 6.040 93,175,925 538,423,443 5.7786 4.609 4.601 4.609 4.505 4.842 116,236,262 4.6321 -3.52%
2018-01-12 0 5.960 5.950 5.960 5.760 5.980 70,700,072 416,030,608 5.8844 4.778 4.770 4.778 4.617 4.794 88,197,805 4.7170 1.36%
2018-01-11 0 5.880 5.870 5.880 5.570 5.890 161,754,105 938,203,005 5.8002 4.713 4.705 4.713 4.465 4.721 201,787,023 4.6495 6.52%
2018-01-10 0 5.520 5.510 5.520 5.350 5.620 61,128,946 337,739,511 5.5250 4.425 4.417 4.425 4.289 4.505 76,257,898 4.4289 1.47%
2018-01-09 0 5.440 5.430 5.440 5.340 5.500 40,186,476 216,966,324 5.3990 4.361 4.353 4.361 4.281 4.409 50,132,325 4.3279 -0.91%
2018-01-08 0 5.490 5.480 5.490 5.190 5.510 80,657,086 435,867,600 5.4040 4.401 4.393 4.401 4.160 4.417 100,619,105 4.3319 5.78%
2018-01-05 0 5.190 5.180 5.190 5.100 5.450 56,268,482 295,197,789 5.2462 4.160 4.152 4.160 4.088 4.369 70,194,506 4.2054 -2.44%
2018-01-04 0 5.320 5.320 5.330 5.200 5.330 37,853,949 199,616,121 5.2733 4.265 4.265 4.273 4.168 4.273 47,222,515 4.2271 1.33%
2018-01-03 0 5.250 5.250 5.260 5.220 5.450 71,339,569 380,482,989 5.3334 4.208 4.208 4.216 4.184 4.369 88,995,573 4.2753 -0.94%
2018-01-02 0 5.300 5.290 5.300 5.020 5.300 99,674,616 522,836,753 5.2454 4.249 4.241 4.249 4.024 4.249 124,343,330 4.2048 5.58%
2017-12-29 0 5.020 5.020 5.030 4.990 5.230 83,960,175 430,151,953 5.1233 4.024 4.024 4.032 4.000 4.192 104,739,684 4.1069 -0.59%
2017-12-28 0 5.050 5.040 5.050 4.870 5.050 75,338,721 376,270,246 4.9944 4.048 4.040 4.048 3.904 4.048 93,984,485 4.0035 2.85%
2017-12-27 0 4.910 4.900 4.910 4.740 4.940 59,278,942 289,363,815 4.8814 3.936 3.928 3.936 3.800 3.960 73,950,032 3.9130 3.37%
2017-12-22 0 4.750 4.740 4.750 4.690 4.780 18,530,843 87,823,264 4.7393 3.808 3.800 3.808 3.760 3.832 23,117,087 3.7991 0.42%
2017-12-21 0 4.730 4.730 4.740 4.630 4.750 38,657,925 181,950,047 4.7067 3.792 3.792 3.800 3.711 3.808 48,225,469 3.7729 1.94%
2017-12-20 0 4.640 4.630 4.640 4.610 4.750 27,681,348 128,917,035 4.6572 3.719 3.711 3.719 3.695 3.808 34,532,272 3.7332 -1.69%
2017-12-19 0 4.720 4.700 4.720 4.690 4.770 30,886,380 145,910,592 4.7241 3.784 3.768 3.784 3.760 3.824 38,530,526 3.7869 0.43%
2017-12-18 0 4.700 4.690 4.700 4.600 4.730 30,997,390 144,864,111 4.6734 3.768 3.760 3.768 3.687 3.792 38,669,010 3.7463 1.08%
2017-12-15 0 4.650 4.640 4.650 4.570 4.730 33,506,372 155,122,007 4.6296 3.727 3.719 3.727 3.663 3.792 41,798,946 3.7111 -1.27%
2017-12-14 0 4.710 4.700 4.710 4.660 4.750 32,189,684 151,667,858 4.7117 3.776 3.768 3.776 3.735 3.808 40,156,387 3.7769 1.73%
2017-12-13 0 4.630 4.630 4.640 4.590 4.770 39,178,980 181,721,871 4.6382 3.711 3.711 3.719 3.679 3.824 48,875,481 3.7181 -2.32%
2017-12-12 0 4.740 4.730 4.740 4.670 4.790 47,436,518 224,530,124 4.7333 3.800 3.792 3.800 3.744 3.840 59,176,698 3.7942 0.42%
2017-12-11 0 4.720 4.720 4.730 4.460 4.740 72,213,661 335,334,736 4.6436 3.784 3.784 3.792 3.575 3.800 90,085,996 3.7224 4.19%
2017-12-08 0 4.530 4.530 4.540 4.340 4.560 60,631,362 271,275,369 4.4742 3.631 3.631 3.639 3.479 3.655 75,637,166 3.5865 5.35%
2017-12-07 0 4.300 4.290 4.300 4.220 4.570 95,303,000 412,006,658 4.3231 3.447 3.439 3.447 3.383 3.663 118,889,772 3.4655 -3.59%
2017-12-06 0 4.460 4.440 4.460 4.350 4.810 135,181,083 609,024,857 4.5053 3.575 3.559 3.575 3.487 3.856 168,637,379 3.6114 -6.89%
2017-12-05 0 4.790 4.790 4.800 4.790 4.880 51,939,989 251,137,568 4.8351 3.840 3.840 3.848 3.840 3.912 64,794,744 3.8759 -0.83%
2017-12-04 0 4.830 4.830 4.840 4.690 4.890 54,338,645 260,838,187 4.8002 3.872 3.872 3.880 3.760 3.920 67,787,049 3.8479 1.68%
2017-12-01 0 4.750 4.750 4.760 4.730 4.920 129,535,898 627,522,664 4.8444 3.808 3.808 3.816 3.792 3.944 161,595,053 3.8833 -2.46%
2017-11-30 0 4.870 4.860 4.870 4.740 4.920 270,252,962 1,312,277,501 4.8557 3.904 3.896 3.904 3.800 3.944 337,138,527 3.8924 0.00%
2017-11-29 0 4.870 4.860 4.870 4.730 4.940 113,761,113 553,732,744 4.8675 3.904 3.896 3.904 3.792 3.960 141,916,128 3.9018 3.40%
2017-11-28 0 4.710 4.710 4.720 4.570 4.730 82,272,260 383,283,705 4.6587 3.776 3.776 3.784 3.663 3.792 102,634,022 3.7345 -0.21%
2017-11-27 0 4.720 4.720 4.730 4.700 4.890 81,924,000 394,677,020 4.8176 3.784 3.784 3.792 3.768 3.920 102,199,571 3.8618 -0.84%
2017-11-24 0 4.760 4.760 4.770 4.650 4.850 46,730,781 222,399,243 4.7592 3.816 3.816 3.824 3.727 3.888 58,296,296 3.8150 1.71%
2017-11-23 0 4.680 4.680 4.690 4.640 4.910 77,706,200 372,447,102 4.7930 3.752 3.752 3.760 3.719 3.936 96,937,897 3.8421 -1.68%
2017-11-22 0 4.760 4.750 4.760 4.500 4.760 114,439,200 533,252,529 4.6597 3.816 3.808 3.816 3.607 3.816 142,762,037 3.7353 6.49%
2017-11-21 0 4.470 4.460 4.470 4.310 4.700 172,479,285 764,718,424 4.4337 3.583 3.575 3.583 3.455 3.768 215,166,604 3.5541 -4.69%
2017-11-20 0 4.690 4.690 4.700 4.550 4.690 43,811,101 202,265,705 4.6168 3.760 3.760 3.768 3.647 3.760 54,654,017 3.7008 1.52%
2017-11-17 0 4.620 4.620 4.630 4.600 4.770 63,858,000 298,392,065 4.6727 3.703 3.703 3.711 3.687 3.824 79,662,372 3.7457 -0.43%
2017-11-16 0 4.640 4.630 4.640 4.520 4.750 85,929,888 395,929,740 4.6076 3.719 3.711 3.719 3.623 3.808 107,196,886 3.6935 -1.49%
2017-11-15 0 4.710 4.710 4.720 4.700 4.910 106,631,187 506,327,199 4.7484 3.776 3.776 3.784 3.768 3.936 133,021,600 3.8064 -4.27%
2017-11-14 0 4.920 4.910 4.920 4.850 5.040 80,977,000 400,961,637 4.9515 3.944 3.936 3.944 3.888 4.040 101,018,195 3.9692 1.44%
2017-11-13 0 4.850 4.840 4.850 4.800 4.940 44,017,703 212,462,188 4.8267 3.888 3.880 3.888 3.848 3.960 54,911,752 3.8692 -1.02%
2017-11-10 0 4.900 4.900 4.910 4.880 4.960 29,737,005 145,835,871 4.9042 3.928 3.928 3.936 3.912 3.976 37,096,689 3.9312 -0.81%
2017-11-09 0 4.940 4.940 4.950 4.900 5.020 35,298,345 174,789,674 4.9518 3.960 3.960 3.968 3.928 4.024 44,034,419 3.9694 0.20%
2017-11-08 0 4.930 4.930 4.940 4.930 5.100 53,854,498 268,733,331 4.9900 3.952 3.952 3.960 3.952 4.088 67,183,079 4.0000 -2.95%
2017-11-07 0 5.080 5.070 5.080 4.930 5.100 72,771,874 366,088,560 5.0306 4.072 4.064 4.072 3.952 4.088 90,782,363 4.0326 3.04%
2017-11-06 0 4.930 4.920 4.930 4.800 4.950 46,875,100 228,010,084 4.8642 3.952 3.944 3.952 3.848 3.968 58,476,333 3.8992 0.61%
2017-11-03 0 4.900 4.890 4.900 4.880 5.070 62,977,140 310,335,247 4.9277 3.928 3.920 3.928 3.912 4.064 78,563,506 3.9501 -2.58%
2017-11-02 0 5.030 5.020 5.030 4.980 5.270 84,342,816 430,424,059 5.1033 4.032 4.024 4.032 3.992 4.224 105,217,025 4.0908 -2.52%
2017-11-01 0 5.160 5.150 5.160 5.090 5.220 65,704,936 339,691,033 5.1699 4.136 4.128 4.136 4.080 4.184 81,966,411 4.1443 1.78%
2017-10-31 0 5.070 5.070 5.080 4.760 5.130 98,308,068 491,695,539 5.0016 4.064 4.064 4.072 3.816 4.112 122,638,572 4.0093 5.41%
2017-10-30 0 4.810 4.810 4.820 4.750 5.130 105,136,880 510,670,997 4.8572 3.856 3.856 3.864 3.808 4.112 131,157,463 3.8936 -4.94%
2017-10-27 0 5.060 5.060 5.070 5.020 5.300 75,087,762 383,951,999 5.1134 4.056 4.056 4.064 4.024 4.249 93,671,415 4.0989 -3.80%
2017-10-26 0 5.260 5.250 5.260 5.140 5.330 83,119,560 436,371,675 5.2499 4.216 4.208 4.216 4.120 4.273 103,691,023 4.2084 0.77%
2017-10-25 0 5.220 5.220 5.230 5.080 5.270 87,558,891 455,234,395 5.1992 4.184 4.184 4.192 4.072 4.224 109,229,055 4.1677 3.37%
2017-10-24 0 5.050 5.050 5.060 4.980 5.280 96,617,800 495,310,910 5.1265 4.048 4.048 4.056 3.992 4.232 120,529,975 4.1094 -1.75%
2017-10-23 0 5.140 5.130 5.140 5.050 5.360 148,870,608 772,820,631 5.1912 4.120 4.112 4.120 4.048 4.297 185,714,958 4.1613 -1.72%
2017-10-20 0 5.230 5.220 5.230 4.750 5.230 307,955,950 1,554,769,391 5.0487 4.192 4.184 4.192 3.808 4.192 384,172,719 4.0471 11.99%
2017-10-19 0 4.670 4.650 4.670 4.610 4.830 110,672,000 523,715,040 4.7321 3.744 3.727 3.744 3.695 3.872 138,062,483 3.7933 1.74%
2017-10-18 0 4.590 4.590 4.610 4.570 4.710 51,016,145 236,607,298 4.6379 3.679 3.679 3.695 3.663 3.776 63,642,255 3.7178 -1.29%
2017-10-17 0 4.650 4.650 4.660 4.640 4.840 46,920,419 221,131,541 4.7129 3.727 3.727 3.735 3.719 3.880 58,532,868 3.7779 -3.13%
2017-10-16 0 4.800 4.790 4.800 4.600 4.800 79,028,000 371,893,842 4.7058 3.848 3.840 3.848 3.687 3.848 98,586,833 3.7722 4.80%
2017-10-13 0 4.580 4.580 4.590 4.560 4.650 56,470,036 259,468,524 4.5948 3.671 3.671 3.679 3.655 3.727 70,445,943 3.6832 -0.43%
2017-10-12 0 4.600 4.600 4.610 4.470 4.630 70,429,500 320,944,980 4.5570 3.687 3.687 3.695 3.583 3.711 87,860,269 3.6529 0.00%
2017-10-11 0 4.600 4.590 4.600 4.520 4.800 87,988,758 405,695,322 4.6108 3.687 3.679 3.687 3.623 3.848 109,765,310 3.6960 -3.36%
2017-10-10 0 4.760 4.760 4.770 4.720 4.850 35,407,000 168,693,185 4.7644 3.816 3.816 3.824 3.784 3.888 44,169,965 3.8192 0.21%
2017-10-09 0 4.750 4.750 4.760 4.710 4.960 52,602,364 251,724,709 4.7854 3.808 3.808 3.816 3.776 3.976 65,621,051 3.8360 -3.06%
2017-10-06 0 4.900 4.900 4.910 4.890 5.010 55,413,600 273,670,832 4.9387 3.928 3.928 3.936 3.920 4.016 69,128,047 3.9589 -0.20%
2017-10-04 0 4.910 4.900 4.910 4.790 4.960 75,532,000 370,309,525 4.9027 3.936 3.928 3.936 3.840 3.976 94,225,599 3.9300 3.59%
2017-10-03 0 4.740 4.730 4.740 4.690 4.800 62,553,230 296,952,167 4.7472 3.800 3.792 3.800 3.760 3.848 78,034,682 3.8054 1.07%
2017-09-29 0 4.690 4.670 4.690 4.570 4.750 49,706,000 230,419,200 4.6356 3.760 3.744 3.760 3.663 3.808 62,007,859 3.7160 0.64%
2017-09-28 0 4.660 4.660 4.670 4.650 4.810 50,722,743 239,627,001 4.7243 3.735 3.735 3.744 3.727 3.856 63,276,238 3.7870 -0.43%
2017-09-27 0 4.680 4.680 4.690 4.560 4.810 76,697,300 362,169,086 4.7221 3.752 3.752 3.760 3.655 3.856 95,679,302 3.7852 1.52%
2017-09-26 0 4.610 4.600 4.610 4.370 4.660 82,030,377 374,129,078 4.5609 3.695 3.687 3.695 3.503 3.735 102,332,275 3.6560 1.99%
2017-09-25 0 4.520 4.520 4.530 4.500 4.800 96,065,949 442,149,046 4.6026 3.623 3.623 3.631 3.607 3.848 119,841,545 3.6894 -5.83%
2017-09-22 0 4.800 4.800 4.810 4.730 4.910 94,780,269 454,874,915 4.7993 3.848 3.848 3.856 3.792 3.936 118,237,669 3.8471 -3.03%
2017-09-21 0 4.950 4.950 4.960 4.920 5.170 75,404,000 378,349,760 5.0176 3.968 3.968 3.976 3.944 4.144 94,065,920 4.0222 -3.51%
2017-09-20 0 5.130 5.120 5.130 4.810 5.220 149,140,588 757,856,646 5.0815 4.112 4.104 4.112 3.856 4.184 186,051,756 4.0734 5.99%
2017-09-19 0 4.840 4.840 4.850 4.750 4.950 65,106,000 316,770,848 4.8655 3.880 3.880 3.888 3.808 3.968 81,219,243 3.9002 1.04%
2017-09-18 0 4.790 4.780 4.790 4.760 4.930 77,355,359 374,134,823 4.8366 3.840 3.832 3.840 3.816 3.952 96,500,226 3.8770 1.05%
2017-09-15 0 4.740 4.740 4.750 4.680 4.990 155,781,079 746,256,788 4.7904 3.800 3.800 3.808 3.752 4.000 194,335,718 3.8400 -5.01%
2017-09-14 0 4.990 4.990 5.000 4.890 5.200 139,487,144 699,963,408 5.0181 4.000 4.000 4.008 3.920 4.168 174,009,158 4.0226 -2.35%
2017-09-13 0 5.110 5.110 5.120 4.740 5.140 116,300,600 575,633,119 4.9495 4.096 4.096 4.104 3.800 4.120 145,084,119 3.9676 5.58%
2017-09-12 0 4.840 4.840 4.850 4.670 5.080 208,746,316 1,022,290,909 4.8973 3.880 3.880 3.888 3.744 4.072 260,409,451 3.9257 0.21%
2017-09-11 0 4.830 4.820 4.830 4.420 4.870 180,661,656 844,157,046 4.6726 3.872 3.864 3.872 3.543 3.904 225,374,050 3.7456 8.30%
2017-09-08 0 4.460 4.450 4.460 4.390 4.540 64,121,456 286,614,717 4.4699 3.575 3.567 3.575 3.519 3.639 79,991,032 3.5831 2.53%
2017-09-07 0 4.350 4.350 4.370 4.340 4.480 50,848,652 223,342,544 4.3923 3.487 3.487 3.503 3.479 3.591 63,433,309 3.5209 -1.36%
2017-09-06 0 4.410 4.400 4.410 4.160 4.520 181,276,846 797,365,813 4.3986 3.535 3.527 3.535 3.335 3.623 226,141,495 3.5260 4.75%
2017-09-05 0 4.210 4.210 4.220 4.100 4.280 59,912,000 250,479,758 4.1808 3.375 3.375 3.383 3.287 3.431 74,739,767 3.3514 -0.47%
2017-09-04 0 4.230 4.230 4.240 4.220 4.380 74,235,880 318,899,435 4.2958 3.391 3.391 3.399 3.383 3.511 92,608,699 3.4435 -1.40%
2017-09-01 0 4.290 4.280 4.290 4.170 4.370 102,251,100 436,950,741 4.2733 3.439 3.431 3.439 3.343 3.503 127,557,474 3.4255 0.94%
2017-08-31 0 4.250 4.240 4.250 3.990 4.280 163,272,390 680,689,004 4.1690 3.407 3.399 3.407 3.198 3.431 203,681,072 3.3419 5.20%
2017-08-30 0 4.040 4.030 4.040 3.880 4.040 81,272,414 322,950,470 3.9737 3.238 3.230 3.238 3.110 3.238 101,386,722 3.1853 4.12%
2017-08-29 0 3.880 3.870 3.880 3.820 3.960 57,595,393 224,972,409 3.9061 3.110 3.102 3.110 3.062 3.174 71,849,817 3.1311 1.57%
2017-08-28 0 3.820 3.810 3.820 3.790 3.980 102,055,903 394,195,296 3.8625 3.062 3.054 3.062 3.038 3.190 127,313,967 3.0962 -4.02%
2017-08-25 0 3.980 3.980 3.990 3.860 4.050 78,628,147 312,311,165 3.9720 3.190 3.190 3.198 3.094 3.247 98,088,019 3.1840 3.11%
2017-08-24 0 3.860 3.860 3.870 3.810 4.000 77,353,800 299,649,757 3.8738 3.094 3.094 3.102 3.054 3.206 96,498,281 3.1052 -2.77%
2017-08-22 0 3.970 3.950 3.970 3.770 4.030 134,578,000 528,403,995 3.9264 3.182 3.166 3.182 3.022 3.230 167,885,038 3.1474 5.87%
2017-08-21 0 3.750 3.740 3.750 3.550 3.780 76,141,100 281,509,341 3.6972 3.006 2.998 3.006 2.846 3.030 94,985,447 2.9637 3.02%
2017-08-18 0 3.640 3.640 3.650 3.600 3.710 57,876,200 211,025,104 3.6461 2.918 2.918 2.926 2.886 2.974 72,200,122 2.9228 -2.93%
2017-08-17 0 3.750 3.740 3.750 3.700 3.890 112,280,000 425,065,745 3.7858 3.006 2.998 3.006 2.966 3.118 140,068,451 3.0347 1.08%
2017-08-16 0 3.710 3.700 3.710 3.520 3.720 90,429,000 327,167,590 3.6179 2.974 2.966 2.974 2.822 2.982 112,809,494 2.9002 3.34%
2017-08-15 0 3.590 3.580 3.590 3.560 3.850 128,691,574 468,837,286 3.6431 2.878 2.870 2.878 2.854 3.086 160,541,766 2.9203 -5.03%
2017-08-14 0 3.780 3.780 3.790 3.670 3.810 81,344,546 305,378,478 3.7541 3.030 3.030 3.038 2.942 3.054 101,476,706 3.0093 4.13%
2017-08-11 0 3.630 3.620 3.630 3.620 3.900 231,206,269 864,287,501 3.7382 2.910 2.902 2.910 2.902 3.126 288,428,073 2.9965 -9.02%
2017-08-10 0 3.990 3.990 4.000 3.910 4.240 154,103,138 619,584,635 4.0206 3.198 3.198 3.206 3.134 3.399 192,242,500 3.2229 -5.67%
2017-08-09 0 4.230 4.230 4.240 4.130 4.270 77,583,800 325,399,876 4.1942 3.391 3.391 3.399 3.311 3.423 96,785,204 3.3621 0.48%
2017-08-08 0 4.210 4.210 4.220 4.200 4.460 129,942,061 560,898,712 4.3165 3.375 3.375 3.383 3.367 3.575 162,101,739 3.4602 -2.55%
2017-08-07 0 4.320 4.310 4.320 4.100 4.320 92,395,098 386,700,299 4.1853 3.463 3.455 3.463 3.287 3.463 115,262,186 3.3550 4.60%
2017-08-04 0 4.130 4.130 4.150 4.120 4.390 106,654,570 450,841,197 4.2271 3.311 3.311 3.327 3.303 3.519 133,050,770 3.3885 -3.28%
2017-08-03 0 4.270 4.270 4.280 4.270 4.440 105,857,222 462,140,933 4.3657 3.423 3.423 3.431 3.423 3.559 132,056,084 3.4996 -0.93%
2017-08-02 0 4.310 4.300 4.310 4.150 4.460 135,581,828 586,003,316 4.3221 3.455 3.447 3.455 3.327 3.575 169,137,305 3.4647 3.11%
2017-08-01 0 4.180 4.170 4.180 4.080 4.340 108,574,710 457,105,435 4.2101 3.351 3.343 3.351 3.271 3.479 135,446,130 3.3748 -1.65%
2017-07-31 0 4.250 4.240 4.250 3.830 4.290 226,457,070 934,278,884 4.1256 3.407 3.399 3.407 3.070 3.439 282,503,483 3.3071 10.39%
2017-07-28 0 3.850 3.850 3.860 3.710 3.910 93,209,385 358,057,096 3.8414 3.086 3.086 3.094 2.974 3.134 116,278,003 3.0793 1.85%
2017-07-27 0 3.780 3.770 3.780 3.620 3.900 104,030,353 389,093,867 3.7402 3.030 3.022 3.030 2.902 3.126 129,777,079 2.9982 -1.56%
2017-07-26 0 3.840 3.830 3.840 3.750 3.890 112,064,448 428,338,889 3.8223 3.078 3.070 3.078 3.006 3.118 139,799,552 3.0640 4.07%
2017-07-25 0 3.690 3.690 3.700 3.660 3.780 44,409,759 164,417,090 3.7023 2.958 2.958 2.966 2.934 3.030 55,400,839 2.9678 -1.07%
2017-07-24 0 3.730 3.720 3.730 3.670 3.850 101,895,897 380,836,517 3.7375 2.990 2.982 2.990 2.942 3.086 127,114,361 2.9960 -1.84%
2017-07-21 0 3.800 3.790 3.800 3.750 3.890 54,040,507 205,192,650 3.7970 3.046 3.038 3.046 3.006 3.118 67,415,124 3.0437 0.53%
2017-07-20 0 3.780 3.780 3.790 3.770 3.970 92,156,125 355,979,928 3.8628 3.030 3.030 3.038 3.022 3.182 114,964,069 3.0964 -2.33%
2017-07-19 0 3.870 3.860 3.870 3.650 3.920 144,504,615 551,749,644 3.8182 3.102 3.094 3.102 2.926 3.142 180,268,415 3.0607 5.45%
2017-07-18 0 3.670 3.660 3.670 3.560 3.700 89,183,209 323,983,317 3.6328 2.942 2.934 2.942 2.854 2.966 111,255,379 2.9121 1.38%
2017-07-17 0 3.620 3.600 3.620 3.510 3.770 149,024,828 542,852,973 3.6427 2.902 2.886 2.902 2.814 3.022 185,907,346 2.9200 -1.90%
2017-07-14 0 3.690 3.680 3.690 3.430 3.700 111,783,000 403,440,566 3.6091 2.958 2.950 2.958 2.750 2.966 139,448,447 2.8931 5.43%
2017-07-13 0 3.500 3.500 3.510 3.480 3.630 116,098,234 413,306,039 3.5600 2.806 2.806 2.814 2.790 2.910 144,831,669 2.8537 0.86%
2017-07-12 0 3.470 3.460 3.470 3.270 3.470 98,912,375 332,997,350 3.3666 2.782 2.774 2.782 2.621 2.782 123,392,440 2.6987 6.44%
2017-07-11 0 3.260 3.260 3.270 3.240 3.410 85,984,979 283,371,769 3.2956 2.613 2.613 2.621 2.597 2.733 107,265,611 2.6418 -2.98%
2017-07-10 0 3.360 3.360 3.370 3.350 3.500 155,112,000 533,008,830 3.4363 2.693 2.693 2.701 2.685 2.806 193,501,047 2.7546 -0.30%
2017-07-07 0 3.370 3.370 3.390 3.330 3.490 128,281,000 437,990,692 3.4143 2.701 2.701 2.717 2.669 2.798 160,029,578 2.7369 0.30%
2017-07-06 0 3.360 3.360 3.370 3.220 3.480 235,195,580 794,918,726 3.3798 2.693 2.693 2.701 2.581 2.790 293,404,708 2.7093 3.38%
2017-07-05 0 3.250 3.240 3.250 3.000 3.300 144,321,700 462,376,906 3.2038 2.605 2.597 2.605 2.405 2.645 180,040,230 2.5682 6.56%
2017-07-04 0 3.050 3.040 3.050 3.000 3.180 78,715,896 241,650,325 3.0699 2.445 2.437 2.445 2.405 2.549 98,197,485 2.4609 -2.24%
2017-07-03 0 3.120 3.110 3.120 3.030 3.160 98,108,480 306,109,549 3.1201 2.501 2.493 2.501 2.429 2.533 122,389,587 2.5011 4.35%
2017-06-30 0 2.990 2.980 2.990 2.860 3.000 82,815,420 245,890,882 2.9691 2.397 2.389 2.397 2.293 2.405 103,311,610 2.3801 3.10%
2017-06-29 0 2.900 2.900 2.910 2.810 2.950 109,343,000 318,752,730 2.9152 2.325 2.325 2.333 2.253 2.365 136,404,566 2.3368 3.94%
2017-06-28 0 2.790 2.760 2.790 2.680 2.790 40,685,114 111,502,918 2.7406 2.236 2.212 2.236 2.148 2.236 50,754,372 2.1969 -0.36%
2017-06-27 0 2.800 2.800 2.810 2.770 2.850 27,390,626 76,774,569 2.8030 2.245 2.245 2.253 2.220 2.285 34,169,599 2.2469 -0.71%
2017-06-26 0 2.820 2.810 2.820 2.810 2.870 43,017,500 122,417,335 2.8458 2.261 2.253 2.261 2.253 2.301 53,664,006 2.2812 1.81%
2017-06-23 0 2.770 2.770 2.780 2.730 2.830 37,971,000 105,711,600 2.7840 2.220 2.220 2.228 2.188 2.269 47,368,535 2.2317 1.47%
2017-06-22 0 2.730 2.730 2.740 2.720 2.920 79,546,313 223,072,742 2.8043 2.188 2.188 2.196 2.180 2.341 99,233,424 2.2480 -5.21%
2017-06-21 0 2.880 2.880 2.890 2.870 2.980 44,516,000 129,752,140 2.9147 2.309 2.309 2.317 2.301 2.389 55,533,373 2.3365 -1.03%
2017-06-20 0 2.910 2.910 2.920 2.800 2.960 91,476,800 266,249,154 2.9106 2.333 2.333 2.341 2.245 2.373 114,116,616 2.3331 1.75%
2017-06-19 0 2.860 2.860 2.870 2.780 2.940 74,530,270 214,479,457 2.8777 2.293 2.293 2.301 2.228 2.357 92,975,948 2.3068 0.70%
2017-06-16 0 2.840 2.830 2.840 2.720 2.930 215,101,402 612,819,248 2.8490 2.277 2.269 2.277 2.180 2.349 268,337,373 2.2838 6.37%
2017-06-15 0 2.670 2.670 2.680 2.670 2.810 56,128,898 153,699,369 2.7383 2.140 2.140 2.148 2.140 2.253 70,020,376 2.1951 -1.48%
2017-06-14 0 2.710 2.710 2.720 2.710 2.900 108,279,000 304,106,959 2.8085 2.172 2.172 2.180 2.172 2.325 135,077,234 2.2514 -2.52%
2017-06-13 0 2.780 2.770 2.780 2.580 2.810 171,794,930 471,028,231 2.7418 2.228 2.220 2.228 2.068 2.253 214,312,876 2.1979 7.75%
2017-06-12 0 2.580 2.570 2.580 2.480 2.640 72,505,077 187,155,967 2.5813 2.068 2.060 2.068 1.988 2.116 90,449,535 2.0692 4.03%
2017-06-09 0 2.480 2.480 2.490 2.450 2.530 25,234,000 62,610,100 2.4812 1.988 1.988 1.996 1.964 2.028 31,479,224 1.9889 0.81%
2017-06-08 0 2.460 2.460 2.470 2.440 2.530 32,801,219 81,251,583 2.4771 1.972 1.972 1.980 1.956 2.028 40,919,273 1.9857 -2.38%
2017-06-07 0 2.520 2.510 2.520 2.370 2.530 31,571,288 78,147,791 2.4753 2.020 2.012 2.020 1.900 2.028 39,384,943 1.9842 4.56%
2017-06-06 0 2.410 2.400 2.410 2.360 2.420 13,676,852 32,785,297 2.3971 1.932 1.924 1.932 1.892 1.940 17,061,769 1.9216 1.26%
2017-06-05 0 2.380 2.370 2.380 2.330 2.400 25,215,608 59,576,554 2.3627 1.908 1.900 1.908 1.868 1.924 31,456,280 1.8939 -1.24%
2017-06-02 0 2.410 2.400 2.410 2.370 2.440 15,681,375 37,642,245 2.4004 1.932 1.924 1.932 1.900 1.956 19,562,397 1.9242 -0.41%
2017-06-01 0 2.420 2.400 2.420 2.370 2.440 26,680,350 64,114,005 2.4030 1.940 1.924 1.940 1.900 1.956 33,283,535 1.9263 -0.82%
2017-05-31 0 2.440 2.420 2.440 2.410 2.570 45,954,000 113,341,200 2.4664 1.956 1.940 1.956 1.932 2.060 57,327,268 1.9771 -5.06%
2017-05-29 0 2.570 2.560 2.570 2.550 2.580 6,177,000 15,848,475 2.5657 2.060 2.052 2.060 2.044 2.068 7,705,761 2.0567 0.78%
2017-05-26 0 2.550 2.550 2.560 2.550 2.620 9,756,000 25,109,760 2.5738 2.044 2.044 2.052 2.044 2.100 12,170,536 2.0632 -1.54%
2017-05-25 0 2.590 2.590 2.600 2.520 2.600 17,913,000 46,020,205 2.5691 2.076 2.076 2.084 2.020 2.084 22,346,332 2.0594 1.57%
2017-05-24 0 2.550 2.550 2.560 2.500 2.590 15,240,300 38,648,056 2.5359 2.044 2.044 2.052 2.004 2.076 19,012,159 2.0328 -1.16%
2017-05-23 0 2.580 2.570 2.580 2.510 2.660 40,179,176 104,411,372 2.5986 2.068 2.060 2.068 2.012 2.132 50,123,218 2.0831 -1.90%
2017-05-22 0 2.630 2.620 2.630 2.560 2.640 65,895,608 172,056,822 2.6111 2.108 2.100 2.108 2.052 2.116 82,204,273 2.0930 2.33%
2017-05-19 0 2.570 2.560 2.570 2.410 2.570 63,752,541 161,067,887 2.5265 2.060 2.052 2.060 1.932 2.060 79,530,813 2.0252 7.08%
2017-05-18 0 2.400 2.390 2.400 2.360 2.420 20,598,000 49,274,905 2.3922 1.924 1.916 1.924 1.892 1.940 25,695,849 1.9176 -0.83%
2017-05-17 0 2.420 2.420 2.440 2.410 2.520 26,377,235 65,013,661 2.4648 1.940 1.940 1.956 1.932 2.020 32,905,401 1.9758 -2.81%
2017-05-16 0 2.490 2.480 2.490 2.380 2.500 51,643,931 126,336,917 2.4463 1.996 1.988 1.996 1.908 2.004 64,425,413 1.9610 2.89%
2017-05-15 0 2.420 2.410 2.420 2.330 2.440 40,977,229 98,724,605 2.4093 1.940 1.932 1.940 1.868 1.956 51,118,783 1.9313 4.31%
2017-05-12 0 2.320 2.310 2.320 2.280 2.340 16,092,300 37,237,685 2.3140 1.860 1.852 1.860 1.828 1.876 20,075,023 1.8549 0.00%
2017-05-11 0 2.320 2.300 2.320 2.260 2.330 19,364,489 44,583,692 2.3023 1.860 1.844 1.860 1.812 1.868 24,157,054 1.8456 1.31%
2017-05-10 0 2.290 2.280 2.290 2.270 2.400 24,784,000 57,765,755 2.3308 1.836 1.828 1.836 1.820 1.924 30,917,853 1.8684 -3.78%
2017-05-09 0 2.380 2.370 2.380 2.270 2.380 31,368,332 73,340,752 2.3381 1.908 1.900 1.908 1.820 1.908 39,131,757 1.8742 3.48%
2017-05-08 0 2.300 2.280 2.300 2.270 2.330 22,256,504 51,189,507 2.3000 1.844 1.828 1.844 1.820 1.868 27,764,820 1.8437 0.00%
2017-05-05 0 2.300 2.280 2.300 2.220 2.350 69,885,000 158,671,520 2.2705 1.844 1.828 1.844 1.780 1.884 87,181,009 1.8200 -2.54%
2017-05-04 0 2.360 2.350 2.360 2.340 2.430 38,575,000 91,561,780 2.3736 1.892 1.884 1.892 1.876 1.948 48,122,021 1.9027 -2.88%
2017-05-02 0 2.430 2.420 2.430 2.370 2.460 41,018,798 99,417,364 2.4237 1.948 1.940 1.948 1.900 1.972 51,170,640 1.9429 2.53%
2017-04-28 0 2.370 2.370 2.380 2.350 2.510 55,480,080 133,278,957 2.4023 1.900 1.900 1.908 1.884 2.012 69,210,980 1.9257 -1.25%
2017-04-27 0 2.400 2.390 2.400 2.300 2.410 37,880,446 89,195,410 2.3547 1.924 1.916 1.924 1.844 1.932 47,255,570 1.8875 1.27%
2017-04-26 0 2.370 2.370 2.380 2.360 2.470 46,520,000 111,713,690 2.4014 1.900 1.900 1.908 1.892 1.980 58,033,348 1.9250 -2.87%
2017-04-25 0 2.440 2.430 2.440 2.380 2.470 30,452,000 74,230,230 2.4376 1.956 1.948 1.956 1.908 1.980 37,988,640 1.9540 2.50%
2017-04-24 0 2.420 2.410 2.420 2.390 2.490 34,071,500 82,483,526 2.4209 1.908 1.900 1.908 1.885 1.963 43,208,863 1.9089 -2.02%
2017-04-21 0 2.470 2.470 2.480 2.470 2.540 45,565,750 113,968,379 2.5012 1.948 1.948 1.956 1.948 2.003 57,785,664 1.9723 0.00%
2017-04-20 0 2.470 2.470 2.480 2.400 2.490 70,570,160 172,351,758 2.4423 1.948 1.948 1.956 1.892 1.963 89,495,806 1.9258 0.82%
2017-04-19 0 2.450 2.450 2.470 2.380 2.500 75,767,723 184,095,841 2.4297 1.932 1.932 1.948 1.877 1.971 96,087,262 1.9159 -1.61%
2017-04-18 0 2.490 2.490 2.510 2.490 2.650 55,874,000 142,784,003 2.5555 1.963 1.963 1.979 1.963 2.090 70,858,401 2.0151 -4.96%
2017-04-13 0 2.620 2.620 2.630 2.580 2.660 36,757,240 96,003,653 2.6118 2.066 2.066 2.074 2.034 2.097 46,614,870 2.0595 -1.50%
2017-04-12 0 2.660 2.660 2.670 2.600 2.710 59,127,500 156,777,293 2.6515 2.097 2.097 2.105 2.050 2.137 74,984,431 2.0908 -0.75%
2017-04-11 0 2.680 2.670 2.680 2.640 2.720 35,051,368 93,573,463 2.6696 2.113 2.105 2.113 2.082 2.145 44,451,514 2.1051 -0.37%
2017-04-10 0 2.690 2.690 2.700 2.660 2.810 47,044,550 128,431,896 2.7300 2.121 2.121 2.129 2.097 2.216 59,661,051 2.1527 -4.61%
2017-04-07 0 2.820 2.810 2.820 2.780 2.890 34,344,839 96,680,938 2.8150 2.224 2.216 2.224 2.192 2.279 43,555,506 2.2197 -0.70%
2017-04-06 0 2.840 2.840 2.850 2.780 2.870 42,208,000 118,915,110 2.8174 2.239 2.239 2.247 2.192 2.263 53,527,425 2.2216 -0.35%
2017-04-05 0 2.850 2.840 2.850 2.690 2.900 98,836,000 278,886,017 2.8217 2.247 2.239 2.247 2.121 2.287 125,342,035 2.2250 7.14%
2017-04-03 0 2.660 2.660 2.670 2.650 2.750 38,587,700 103,700,947 2.6874 2.097 2.097 2.105 2.090 2.168 48,936,226 2.1191 -3.27%
2017-03-31 0 2.750 2.730 2.750 2.560 2.790 82,669,000 223,800,920 2.7072 2.168 2.153 2.168 2.019 2.200 104,839,337 2.1347 9.13%
2017-03-30 0 2.520 2.510 2.520 2.470 2.570 40,318,150 100,973,967 2.5044 1.987 1.979 1.987 1.948 2.027 51,130,752 1.9748 -2.33%
2017-03-29 0 2.580 2.570 2.580 2.540 2.650 38,041,600 98,129,374 2.5795 2.034 2.027 2.034 2.003 2.090 48,243,672 2.0340 -1.15%
2017-03-28 0 2.610 2.600 2.610 2.520 2.620 43,999,000 113,943,387 2.5897 2.058 2.050 2.058 1.987 2.066 55,798,739 2.0420 2.76%
2017-03-27 0 2.540 2.540 2.550 2.540 2.700 102,104,140 264,379,021 2.5893 2.003 2.003 2.011 2.003 2.129 129,486,631 2.0417 -6.62%
2017-03-24 0 2.720 2.710 2.720 2.680 2.750 29,510,375 80,038,346 2.7122 2.145 2.137 2.145 2.113 2.168 37,424,526 2.1387 -1.09%
2017-03-23 0 2.750 2.740 2.750 2.700 2.800 30,718,900 84,510,646 2.7511 2.168 2.161 2.168 2.129 2.208 38,957,156 2.1693 0.73%
2017-03-22 0 2.730 2.720 2.730 2.680 2.820 101,675,000 278,307,645 2.7372 2.153 2.145 2.153 2.113 2.224 128,942,404 2.1584 -4.55%
2017-03-21 0 2.860 2.860 2.870 2.840 2.910 24,874,000 71,328,468 2.8676 2.255 2.255 2.263 2.239 2.295 31,544,759 2.2612 -1.04%
2017-03-20 0 2.890 2.890 2.900 2.790 2.950 97,632,600 277,976,887 2.8472 2.279 2.279 2.287 2.200 2.326 123,815,905 2.2451 -2.03%
2017-03-17 0 2.950 2.950 2.960 2.900 3.020 63,715,891 188,149,326 2.9529 2.326 2.326 2.334 2.287 2.381 80,803,345 2.3285 -1.67%
2017-03-16 0 3.000 2.990 3.000 2.880 3.030 115,914,152 342,589,709 2.9555 2.366 2.358 2.366 2.271 2.389 147,000,240 2.3305 6.01%
2017-03-15 0 2.830 2.830 2.840 2.780 2.860 24,881,570 70,375,273 2.8284 2.232 2.232 2.239 2.192 2.255 31,554,359 2.2303 0.71%
2017-03-14 0 2.810 2.800 2.810 2.800 2.920 41,105,250 117,217,160 2.8516 2.216 2.208 2.216 2.208 2.303 52,128,938 2.2486 -2.43%
2017-03-13 0 2.880 2.880 2.890 2.730 2.900 52,063,000 147,480,610 2.8327 2.271 2.271 2.279 2.153 2.287 66,025,359 2.2337 4.73%
2017-03-10 0 2.750 2.750 2.760 2.740 2.850 47,284,120 131,393,608 2.7788 2.168 2.168 2.176 2.161 2.247 59,964,869 2.1912 -2.14%
2017-03-09 0 2.810 2.810 2.820 2.800 2.950 63,820,000 183,023,885 2.8678 2.216 2.216 2.224 2.208 2.326 80,935,375 2.2614 -2.77%
2017-03-08 0 2.890 2.880 2.890 2.820 2.910 25,306,000 72,787,935 2.8763 2.279 2.271 2.279 2.224 2.295 32,092,613 2.2681 0.70%
2017-03-07 0 2.870 2.860 2.870 2.820 2.920 37,856,663 108,428,542 2.8642 2.263 2.255 2.263 2.224 2.303 48,009,138 2.2585 -2.05%
2017-03-06 0 2.930 2.920 2.930 2.760 2.950 60,515,900 174,095,529 2.8769 2.310 2.303 2.310 2.176 2.326 76,745,175 2.2685 5.40%
2017-03-03 0 2.780 2.770 2.780 2.770 2.900 114,958,100 323,874,934 2.8173 2.192 2.184 2.192 2.184 2.287 145,787,792 2.2216 -4.47%
2017-03-02 0 2.910 2.910 2.920 2.910 3.060 60,961,000 181,726,775 2.9810 2.295 2.295 2.303 2.295 2.413 77,309,642 2.3506 -1.69%
2017-03-01 0 2.960 2.960 2.970 2.880 2.990 99,478,916 291,793,994 2.9332 2.334 2.334 2.342 2.271 2.358 126,157,370 2.3129 -0.34%
2017-02-28 0 2.970 2.970 2.980 2.930 3.070 83,898,000 251,791,010 3.0012 2.342 2.342 2.350 2.310 2.421 106,397,933 2.3665 0.00%
2017-02-27 0 2.970 2.970 2.980 2.940 3.070 93,965,000 283,445,320 3.0165 2.342 2.342 2.350 2.318 2.421 119,164,721 2.3786 1.71%
2017-02-24 0 2.920 2.920 2.930 2.920 3.150 181,972,123 548,888,398 3.0163 2.303 2.303 2.310 2.303 2.484 230,773,769 2.3785 -7.01%
2017-02-23 0 3.140 3.130 3.140 2.980 3.180 193,634,335 599,060,747 3.0938 2.476 2.468 2.476 2.350 2.508 245,563,576 2.4395 4.32%
2017-02-22 0 3.010 3.010 3.020 2.850 3.030 153,017,664 455,837,876 2.9790 2.373 2.373 2.381 2.247 2.389 194,054,246 2.3490 6.36%
2017-02-21 0 2.830 2.830 2.840 2.690 2.920 133,792,711 377,161,908 2.8190 2.232 2.232 2.239 2.121 2.303 169,673,507 2.2229 5.20%
2017-02-20 0 2.690 2.680 2.690 2.610 2.700 40,929,000 109,682,500 2.6798 2.121 2.113 2.121 2.058 2.129 51,905,421 2.1131 1.89%
2017-02-17 0 2.640 2.620 2.640 2.550 2.730 68,462,540 180,692,446 2.6393 2.082 2.066 2.082 2.011 2.153 86,822,960 2.0812 0.00%
2017-02-16 0 2.640 2.640 2.650 2.550 2.700 116,967,571 309,294,519 2.6443 2.082 2.082 2.090 2.011 2.129 148,336,167 2.0851 4.76%
2017-02-15 0 2.520 2.510 2.520 2.490 2.660 59,775,470 154,071,632 2.5775 1.987 1.979 1.987 1.963 2.097 75,806,175 2.0324 -4.55%
2017-02-14 0 2.640 2.630 2.650 2.540 2.670 62,238,889 162,229,780 2.6066 2.082 2.074 2.090 2.003 2.105 78,930,238 2.0554 1.54%
2017-02-13 0 2.600 2.600 2.610 2.560 2.680 102,717,000 268,683,394 2.6158 2.050 2.050 2.058 2.019 2.113 130,263,850 2.0626 3.59%
2017-02-10 0 2.510 2.500 2.510 2.430 2.580 88,298,000 220,722,954 2.4998 1.979 1.971 1.979 1.916 2.034 111,977,933 1.9711 4.58%
2017-02-09 0 2.400 2.400 2.410 2.390 2.520 54,676,000 134,762,885 2.4648 1.892 1.892 1.900 1.885 1.987 69,339,119 1.9435 0.00%
2017-02-08 0 2.400 2.400 2.410 2.290 2.420 59,144,000 140,700,656 2.3790 1.892 1.892 1.900 1.806 1.908 75,005,356 1.8759 3.90%
2017-02-07 0 2.310 2.300 2.310 2.280 2.340 28,094,000 65,053,190 2.3156 1.822 1.814 1.822 1.798 1.845 35,628,305 1.8259 0.87%
2017-02-06 0 2.290 2.290 2.300 2.260 2.320 21,185,000 48,352,010 2.2824 1.806 1.806 1.814 1.782 1.829 26,866,435 1.7997 0.88%
2017-02-03 0 2.270 2.270 2.280 2.250 2.360 41,582,382 95,247,358 2.2906 1.790 1.790 1.798 1.774 1.861 52,734,028 1.8062 -2.58%
2017-02-02 0 2.330 2.330 2.340 2.310 2.390 17,480,840 40,856,757 2.3372 1.837 1.837 1.845 1.822 1.885 22,168,886 1.8430 -1.27%
2017-02-01 0 2.360 2.350 2.360 2.220 2.360 28,971,000 67,095,441 2.3160 1.861 1.853 1.861 1.751 1.861 36,740,500 1.8262 4.42%
2017-01-27 0 2.260 2.260 2.270 2.250 2.280 4,339,000 9,844,550 2.2689 1.782 1.782 1.790 1.774 1.798 5,502,642 1.7891 -0.44%
2017-01-26 0 2.270 2.270 2.280 2.220 2.300 52,816,442 120,174,727 2.2753 1.790 1.790 1.798 1.751 1.814 66,980,861 1.7942 2.25%
2017-01-25 0 2.220 2.210 2.220 2.190 2.280 26,617,900 59,543,275 2.2370 1.751 1.743 1.751 1.727 1.798 33,756,341 1.7639 0.00%
2017-01-24 0 2.220 2.220 2.230 2.180 2.300 55,867,500 124,786,510 2.2336 1.751 1.751 1.758 1.719 1.814 70,850,157 1.7613 0.91%
2017-01-23 0 2.200 2.200 2.210 2.050 2.210 93,335,000 202,018,995 2.1645 1.735 1.735 1.743 1.616 1.743 118,365,766 1.7067 6.80%
2017-01-20 0 2.060 2.060 2.070 2.020 2.090 21,799,000 44,968,938 2.0629 1.624 1.624 1.632 1.593 1.648 27,645,099 1.6267 1.48%
2017-01-19 0 2.030 2.020 2.030 2.020 2.080 20,619,000 42,146,200 2.0440 1.601 1.593 1.601 1.593 1.640 26,148,644 1.6118 -0.49%
2017-01-18 0 2.040 2.040 2.050 2.000 2.080 39,143,000 80,154,190 2.0477 1.609 1.609 1.616 1.577 1.640 49,640,448 1.6147 2.51%
2017-01-17 0 1.990 1.990 2.000 1.970 2.000 17,518,595 34,862,787 1.9900 1.569 1.569 1.577 1.553 1.577 22,216,767 1.5692 0.51%
2017-01-16 0 1.980 1.970 1.980 1.960 2.000 21,303,000 42,332,840 1.9872 1.561 1.553 1.561 1.546 1.577 27,016,081 1.5669 0.00%
2017-01-13 0 1.980 1.980 1.990 1.970 2.020 19,645,015 39,181,256 1.9945 1.561 1.561 1.569 1.553 1.593 24,913,454 1.5727 1.54%
2017-01-12 0 1.950 1.950 1.970 1.950 2.000 12,915,000 25,466,580 1.9719 1.538 1.538 1.553 1.538 1.577 16,378,570 1.5549 -2.01%
2017-01-11 0 1.990 1.990 2.000 1.930 2.030 40,439,610 80,690,129 1.9953 1.569 1.569 1.577 1.522 1.601 51,284,785 1.5734 3.11%
2017-01-10 0 1.930 1.930 1.940 1.900 1.950 17,140,000 33,150,700 1.9341 1.522 1.522 1.530 1.498 1.538 21,736,639 1.5251 1.05%
2017-01-09 0 1.910 1.910 1.920 1.900 1.940 9,750,000 18,701,725 1.9181 1.506 1.506 1.514 1.498 1.530 12,364,774 1.5125 -1.04%
2017-01-06 0 1.930 1.920 1.930 1.910 1.980 9,771,806 18,974,630 1.9418 1.522 1.514 1.522 1.506 1.561 12,392,428 1.5311 -1.53%
2017-01-05 0 1.960 1.960 1.970 1.930 1.990 23,714,200 46,523,044 1.9618 1.546 1.546 1.553 1.522 1.569 30,073,921 1.5470 2.62%
2017-01-04 0 1.910 1.910 1.920 1.850 1.960 18,998,000 36,089,180 1.8996 1.506 1.506 1.514 1.459 1.546 24,092,921 1.4979 1.60%
2017-01-03 0 1.880 1.880 1.890 1.860 1.900 12,914,400 24,290,146 1.8809 1.482 1.482 1.490 1.467 1.498 16,377,809 1.4831 -0.53%
2016-12-30 0 1.890 1.880 1.890 1.800 1.920 32,352,000 60,829,650 1.8802 1.490 1.482 1.490 1.419 1.514 41,028,224 1.4826 4.42%
2016-12-29 0 1.810 1.800 1.810 1.750 1.830 9,850,672 17,848,774 1.8119 1.427 1.419 1.427 1.380 1.443 12,492,445 1.4288 0.00%
2016-12-28 0 1.810 1.800 1.810 1.780 1.820 8,707,775 15,691,616 1.8020 1.427 1.419 1.427 1.404 1.435 11,043,043 1.4210 1.69%
2016-12-23 0 1.780 1.780 1.790 1.740 1.800 10,757,300 19,027,029 1.7688 1.404 1.404 1.411 1.372 1.419 13,642,214 1.3947 0.56%
2016-12-22 0 1.770 1.770 1.780 1.760 1.840 17,076,000 30,551,070 1.7891 1.396 1.396 1.404 1.388 1.451 21,655,476 1.4108 -3.80%
2016-12-21 0 1.840 1.830 1.840 1.800 1.860 15,457,300 28,198,386 1.8243 1.451 1.443 1.451 1.419 1.467 19,602,669 1.4385 0.55%
2016-12-20 0 1.830 1.810 1.830 1.790 1.890 22,305,300 40,639,448 1.8220 1.443 1.427 1.443 1.411 1.490 28,287,180 1.4367 -2.14%
2016-12-19 0 1.870 1.860 1.870 1.840 1.910 17,911,000 33,453,170 1.8677 1.475 1.467 1.475 1.451 1.506 22,714,408 1.4728 -3.11%
2016-12-16 0 1.930 1.920 1.930 1.890 1.940 11,459,374 22,045,546 1.9238 1.522 1.514 1.522 1.490 1.530 14,532,572 1.5170 1.58%
2016-12-15 0 1.900 1.900 1.910 1.860 1.920 18,007,714 34,126,256 1.8951 1.498 1.498 1.506 1.467 1.514 22,837,059 1.4943 -0.52%
2016-12-14 0 1.910 1.910 1.920 1.910 1.970 22,192,000 42,553,265 1.9175 1.506 1.506 1.514 1.506 1.553 28,143,495 1.5120 -2.55%
2016-12-13 0 1.960 1.950 1.960 1.920 1.980 25,947,000 50,565,245 1.9488 1.546 1.538 1.546 1.514 1.561 32,905,518 1.5367 1.03%
2016-12-12 0 1.940 1.930 1.940 1.900 2.040 37,769,970 73,503,519 1.9461 1.530 1.522 1.530 1.498 1.609 47,899,196 1.5345 -3.96%
2016-12-09 0 2.020 2.010 2.020 2.010 2.070 21,180,000 43,196,760 2.0395 1.593 1.585 1.593 1.585 1.632 26,860,095 1.6082 -2.42%
2016-12-08 0 2.070 2.060 2.070 2.050 2.130 25,114,650 52,454,542 2.0886 1.632 1.624 1.632 1.616 1.680 31,849,947 1.6469 -0.96%
2016-12-07 0 2.090 2.080 2.090 2.010 2.120 40,976,274 86,060,669 2.1003 1.648 1.640 1.648 1.585 1.672 51,965,373 1.6561 2.96%
2016-12-06 0 2.030 2.020 2.030 1.990 2.050 28,138,000 56,870,610 2.0211 1.601 1.593 1.601 1.569 1.616 35,684,105 1.5937 1.50%
2016-12-05 0 2.000 2.000 2.010 1.950 2.060 26,001,000 51,799,500 1.9922 1.577 1.577 1.585 1.538 1.624 32,974,000 1.5709 -2.44%
2016-12-02 0 2.050 2.050 2.060 2.000 2.070 19,012,000 38,577,905 2.0291 1.616 1.616 1.624 1.577 1.632 24,110,676 1.6000 -0.97%
2016-12-01 0 2.070 2.060 2.080 2.000 2.100 30,149,000 61,770,720 2.0488 1.632 1.624 1.640 1.577 1.656 38,234,419 1.6156 3.50%
2016-11-30 0 2.000 2.000 2.010 1.970 2.070 33,786,000 68,058,640 2.0144 1.577 1.577 1.585 1.553 1.632 42,846,797 1.5884 -4.31%
2016-11-29 0 2.090 2.080 2.090 2.050 2.140 33,439,000 69,330,660 2.0733 1.648 1.640 1.648 1.616 1.687 42,406,738 1.6349 -0.95%
2016-11-28 0 2.110 2.110 2.120 2.110 2.180 49,589,000 106,378,275 2.1452 1.664 1.664 1.672 1.664 1.719 62,887,877 1.6916 0.48%
2016-11-25 0 2.100 2.100 2.110 2.070 2.150 52,621,000 110,827,360 2.1061 1.656 1.656 1.664 1.632 1.695 66,733,005 1.6608 0.00%
2016-11-24 0 2.100 2.100 2.110 2.010 2.170 102,387,000 215,902,630 2.1087 1.656 1.656 1.664 1.585 1.711 129,845,349 1.6628 5.53%
2016-11-23 0 1.990 1.980 1.990 1.970 2.030 29,799,000 59,506,330 1.9969 1.569 1.561 1.569 1.553 1.601 37,790,555 1.5746 -1.49%
2016-11-22 0 2.020 2.010 2.020 1.910 2.030 62,830,000 124,942,440 1.9886 1.593 1.585 1.593 1.506 1.601 79,679,874 1.5681 5.76%
2016-11-21 0 1.910 1.900 1.910 1.860 1.920 20,326,125 38,578,482 1.8980 1.506 1.498 1.506 1.467 1.514 25,777,226 1.4966 1.60%
2016-11-18 0 1.880 1.880 1.890 1.850 1.900 10,957,037 20,507,560 1.8716 1.482 1.482 1.490 1.459 1.498 13,895,517 1.4758 -0.53%
2016-11-17 0 1.890 1.880 1.890 1.850 1.940 20,721,000 39,196,770 1.8916 1.490 1.482 1.490 1.459 1.530 26,277,999 1.4916 1.07%
2016-11-16 0 1.870 1.860 1.870 1.860 1.920 32,238,130 60,799,196 1.8859 1.475 1.467 1.475 1.467 1.514 40,883,816 1.4871 1.08%
2016-11-15 0 1.850 1.850 1.860 1.830 1.970 47,759,100 89,855,420 1.8814 1.459 1.459 1.467 1.443 1.553 60,567,230 1.4836 -4.64%
2016-11-14 0 1.940 1.930 1.940 1.920 2.010 63,870,000 125,089,380 1.9585 1.530 1.522 1.530 1.514 1.585 80,998,784 1.5443 -1.52%
2016-11-11 0 1.970 1.960 1.970 1.840 2.030 171,826,180 338,332,776 1.9690 1.553 1.546 1.553 1.451 1.601 217,906,867 1.5526 5.91%
2016-11-10 0 1.860 1.860 1.870 1.800 1.900 78,049,000 145,365,050 1.8625 1.467 1.467 1.475 1.419 1.498 98,980,336 1.4686 5.08%
2016-11-09 0 1.770 1.760 1.770 1.710 1.790 25,797,122 45,165,412 1.7508 1.396 1.388 1.396 1.348 1.411 32,715,446 1.3806 0.57%
2016-11-08 0 1.760 1.760 1.770 1.750 1.780 9,131,000 16,109,150 1.7642 1.388 1.388 1.396 1.380 1.404 11,579,770 1.3911 -0.56%
2016-11-07 0 1.770 1.760 1.770 1.700 1.780 38,686,000 67,880,340 1.7546 1.396 1.388 1.396 1.341 1.404 49,060,888 1.3836 3.51%
2016-11-04 0 1.710 1.700 1.710 1.700 1.720 12,973,634 22,146,580 1.7070 1.348 1.341 1.348 1.341 1.356 16,452,929 1.3461 0.00%
2016-11-03 0 1.710 1.710 1.720 1.670 1.740 24,928,200 42,760,579 1.7153 1.348 1.348 1.356 1.317 1.372 31,613,494 1.3526 1.18%
2016-11-02 0 1.690 1.670 1.690 1.650 1.700 13,527,000 22,694,847 1.6777 1.333 1.317 1.333 1.301 1.341 17,154,698 1.3230 -0.59%
2016-11-01 0 1.700 1.680 1.700 1.680 1.740 14,745,000 25,059,972 1.6996 1.341 1.325 1.341 1.325 1.372 18,699,343 1.3402 -1.16%
2016-10-31 0 1.720 1.710 1.720 1.680 1.730 10,459,800 17,871,252 1.7086 1.356 1.348 1.356 1.325 1.364 13,264,930 1.3473 0.00%
2016-10-28 0 1.720 1.710 1.720 1.710 1.740 10,174,000 17,563,670 1.7263 1.356 1.348 1.356 1.348 1.372 12,902,484 1.3613 -0.58%
2016-10-27 0 1.730 1.710 1.730 1.670 1.730 11,958,000 20,314,280 1.6988 1.364 1.348 1.364 1.317 1.364 15,164,920 1.3396 1.76%
2016-10-26 0 1.700 1.690 1.700 1.690 1.730 8,725,000 14,896,510 1.7073 1.341 1.333 1.341 1.333 1.364 11,064,888 1.3463 -1.73%
2016-10-25 0 1.730 1.710 1.730 1.680 1.740 17,321,820 29,786,698 1.7196 1.364 1.348 1.364 1.325 1.372 21,967,220 1.3560 2.98%
2016-10-24 0 1.680 1.670 1.680 1.640 1.730 20,144,000 34,026,330 1.6892 1.325 1.317 1.325 1.293 1.364 25,546,258 1.3319 -1.18%
2016-10-20 0 1.700 1.700 1.710 1.690 1.730 11,907,000 20,346,650 1.7088 1.341 1.341 1.348 1.333 1.364 15,100,243 1.3474 0.00%
2016-10-19 0 1.700 1.700 1.710 1.660 1.750 38,294,000 65,754,865 1.7171 1.341 1.341 1.348 1.309 1.380 48,563,761 1.3540 2.41%
2016-10-18 0 1.660 1.650 1.660 1.630 1.690 23,719,000 39,502,495 1.6654 1.309 1.301 1.309 1.285 1.333 30,080,009 1.3132 1.22%
2016-10-17 0 1.640 1.630 1.640 1.610 1.640 4,420,000 7,212,048 1.6317 1.293 1.285 1.293 1.270 1.293 5,605,364 1.2866 -0.61%
2016-10-14 0 1.650 1.640 1.650 1.580 1.650 14,032,359 22,749,059 1.6212 1.301 1.293 1.301 1.246 1.301 17,795,585 1.2784 4.43%
2016-10-13 0 1.580 1.580 1.600 1.580 1.660 15,867,000 25,646,270 1.6163 1.246 1.246 1.262 1.246 1.309 20,122,244 1.2745 -3.66%
2016-10-12 0 1.640 1.640 1.660 1.620 1.670 17,213,000 28,350,042 1.6470 1.293 1.293 1.309 1.277 1.317 21,829,217 1.2987 -1.20%
2016-10-11 0 1.660 1.660 1.670 1.650 1.700 9,763,000 16,354,034 1.6751 1.309 1.309 1.317 1.301 1.341 12,381,261 1.3209 0.00%
2016-10-07 0 1.660 1.650 1.660 1.650 1.680 4,390,000 7,272,601 1.6566 1.309 1.301 1.309 1.301 1.325 5,567,319 1.3063 -1.19%
2016-10-06 0 1.680 1.670 1.680 1.640 1.680 5,939,000 9,887,170 1.6648 1.325 1.317 1.325 1.293 1.325 7,531,733 1.3127 1.82%
2016-10-05 0 1.650 1.650 1.660 1.630 1.660 4,497,100 7,413,826 1.6486 1.301 1.301 1.309 1.285 1.309 5,703,141 1.3000 0.61%
2016-10-04 0 1.640 1.640 1.650 1.620 1.660 5,627,000 9,221,535 1.6388 1.293 1.293 1.301 1.277 1.309 7,136,060 1.2922 1.23%
2016-10-03 0 1.620 1.620 1.630 1.610 1.630 8,557,000 13,845,295 1.6180 1.277 1.277 1.285 1.270 1.285 10,851,833 1.2758 1.89%
2016-09-30 0 1.590 1.590 1.600 1.580 1.640 17,053,000 27,251,635 1.5981 1.254 1.254 1.262 1.246 1.293 21,626,307 1.2601 -3.64%
2016-09-29 0 1.650 1.640 1.650 1.620 1.660 11,691,000 19,162,910 1.6391 1.301 1.293 1.301 1.277 1.309 14,826,316 1.2925 0.61%
2016-09-28 0 1.640 1.640 1.650 1.640 1.660 4,073,000 6,712,431 1.6480 1.293 1.293 1.301 1.293 1.309 5,165,305 1.2995 -0.61%
2016-09-27 0 1.650 1.640 1.650 1.630 1.650 13,177,000 21,619,393 1.6407 1.301 1.293 1.301 1.285 1.301 16,710,834 1.2937 0.61%
2016-09-26 0 1.640 1.630 1.640 1.620 1.700 14,886,000 24,703,913 1.6595 1.293 1.285 1.293 1.277 1.341 18,878,157 1.3086 -3.53%
2016-09-23 0 1.700 1.690 1.700 1.690 1.730 20,268,000 34,561,140 1.7052 1.341 1.333 1.341 1.333 1.364 25,703,513 1.3446 -1.16%
2016-09-22 0 1.720 1.710 1.720 1.710 1.780 20,088,000 35,050,035 1.7448 1.356 1.348 1.356 1.348 1.404 25,475,240 1.3758 -1.15%
2016-09-21 0 1.740 1.740 1.750 1.730 1.760 10,721,000 18,697,860 1.7440 1.372 1.372 1.380 1.364 1.388 13,596,179 1.3752 0.00%
2016-09-20 0 1.740 1.730 1.740 1.720 1.750 9,656,946 16,766,479 1.7362 1.372 1.364 1.372 1.356 1.380 12,246,765 1.3691 0.00%
2016-09-19 0 1.740 1.730 1.740 1.710 1.760 18,987,000 32,964,917 1.7362 1.372 1.364 1.372 1.348 1.388 24,078,971 1.3690 0.58%
2016-09-15 0 1.730 1.720 1.730 1.700 1.730 7,226,496 12,407,954 1.7170 1.364 1.356 1.364 1.341 1.364 9,164,512 1.3539 1.17%
2016-09-14 0 1.710 1.700 1.710 1.700 1.710 4,461,000 7,605,450 1.7049 1.348 1.341 1.348 1.341 1.348 5,657,360 1.3443 0.00%
2016-09-13 0 1.710 1.700 1.710 1.700 1.770 10,974,000 18,939,450 1.7258 1.348 1.341 1.348 1.341 1.396 13,917,029 1.3609 -2.84%
2016-09-12 0 1.760 1.750 1.760 1.740 1.790 27,903,278 49,033,846 1.7573 1.388 1.380 1.388 1.372 1.411 35,386,435 1.3857 -3.30%
2016-09-09 0 1.820 1.810 1.820 1.780 1.860 49,162,000 89,943,740 1.8295 1.435 1.427 1.435 1.404 1.467 62,346,363 1.4426 4.00%
2016-09-08 0 1.750 1.750 1.760 1.740 1.770 22,043,000 38,662,140 1.7539 1.380 1.380 1.388 1.372 1.396 27,954,536 1.3830 1.16%
2016-09-07 0 1.730 1.730 1.740 1.720 1.780 27,671,000 48,115,520 1.7388 1.364 1.364 1.372 1.356 1.404 35,091,864 1.3711 -2.81%
2016-09-06 0 1.780 1.760 1.780 1.740 1.780 14,982,000 26,376,870 1.7606 1.404 1.388 1.404 1.372 1.404 18,999,903 1.3883 1.71%
2016-09-05 0 1.750 1.740 1.750 1.710 1.770 10,728,000 18,772,284 1.7498 1.380 1.372 1.380 1.348 1.396 13,605,056 1.3798 1.74%
2016-09-02 0 1.720 1.710 1.720 1.690 1.730 8,493,000 14,533,503 1.7112 1.356 1.348 1.356 1.333 1.364 10,770,670 1.3494 0.58%
2016-09-01 0 1.710 1.710 1.720 1.680 1.730 11,676,210 20,027,230 1.7152 1.348 1.348 1.356 1.325 1.364 14,807,559 1.3525 0.00%
2016-08-31 0 1.710 1.700 1.710 1.670 1.720 16,913,000 28,719,195 1.6981 1.348 1.341 1.348 1.317 1.356 21,448,762 1.3390 -0.58%
2016-08-30 0 1.720 1.710 1.720 1.700 1.730 6,017,720 10,323,087 1.7154 1.356 1.348 1.356 1.341 1.364 7,631,564 1.3527 1.18%
2016-08-29 0 1.700 1.690 1.700 1.690 1.750 11,896,000 20,411,540 1.7158 1.341 1.333 1.341 1.333 1.380 15,086,293 1.3530 -2.86%
2016-08-26 0 1.750 1.740 1.750 1.720 1.780 8,732,000 15,255,450 1.7471 1.380 1.372 1.380 1.356 1.404 11,073,765 1.3776 -1.13%
2016-08-25 0 1.770 1.770 1.780 1.770 1.810 5,168,000 9,203,875 1.7809 1.396 1.396 1.404 1.396 1.427 6,553,965 1.4043 -2.21%
2016-08-24 0 1.810 1.810 1.820 1.750 1.820 21,557,000 38,640,680 1.7925 1.427 1.427 1.435 1.380 1.435 27,338,199 1.4134 2.84%
2016-08-23 0 1.760 1.750 1.770 1.750 1.780 8,235,000 14,502,850 1.7611 1.388 1.380 1.396 1.380 1.404 10,443,479 1.3887 -1.68%
2016-08-22 0 1.790 1.770 1.790 1.740 1.790 13,426,000 23,808,720 1.7733 1.411 1.396 1.411 1.372 1.411 17,026,611 1.3983 1.70%
2016-08-19 0 1.760 1.760 1.770 1.750 1.800 11,688,000 20,627,865 1.7649 1.388 1.388 1.396 1.380 1.419 14,822,511 1.3917 -1.68%
2016-08-18 0 1.790 1.770 1.790 1.760 1.800 11,843,000 21,142,230 1.7852 1.411 1.396 1.411 1.388 1.419 15,019,079 1.4077 0.56%
2016-08-17 0 1.780 1.780 1.790 1.780 1.810 19,977,800 35,975,608 1.8008 1.404 1.404 1.411 1.404 1.427 25,335,486 1.4200 0.00%
2016-08-16 0 1.780 1.780 1.800 1.760 1.810 21,513,250 38,328,127 1.7816 1.404 1.404 1.419 1.388 1.427 27,282,716 1.4049 -0.56%
2016-08-15 0 1.790 1.770 1.790 1.770 1.800 14,564,023 25,946,691 1.7816 1.411 1.396 1.411 1.396 1.419 18,469,832 1.4048 0.00%
2016-08-12 0 1.790 1.780 1.790 1.740 1.840 19,827,000 35,532,815 1.7921 1.411 1.404 1.411 1.372 1.451 25,144,244 1.4132 -1.65%
2016-08-11 0 1.820 1.810 1.820 1.800 1.870 19,416,000 35,630,970 1.8351 1.435 1.427 1.435 1.419 1.475 24,623,022 1.4471 1.11%
2016-08-10 0 1.800 1.800 1.810 1.790 1.830 13,636,006 24,657,460 1.8083 1.419 1.419 1.427 1.411 1.443 17,292,937 1.4259 0.00%
2016-08-09 0 1.800 1.800 1.810 1.790 1.830 8,699,600 15,705,276 1.8053 1.419 1.419 1.427 1.411 1.443 11,032,676 1.4235 -1.10%
2016-08-08 0 1.820 1.820 1.830 1.770 1.830 11,500,000 20,817,650 1.8102 1.435 1.435 1.443 1.396 1.443 14,584,093 1.4274 1.11%
2016-08-05 0 1.800 1.790 1.800 1.760 1.810 12,253,000 21,889,520 1.7865 1.419 1.411 1.419 1.388 1.427 15,539,034 1.4087 1.69%
2016-08-04 0 1.770 1.760 1.770 1.720 1.790 13,792,125 24,321,637 1.7634 1.396 1.388 1.396 1.356 1.411 17,490,925 1.3905 2.91%
2016-08-03 0 1.720 1.710 1.720 1.710 1.730 8,187,000 14,064,780 1.7179 1.356 1.348 1.356 1.348 1.364 10,382,606 1.3546 -1.15%
2016-08-01 0 1.740 1.730 1.740 1.720 1.760 9,841,000 17,077,150 1.7353 1.372 1.364 1.372 1.356 1.388 12,480,179 1.3683 -1.14%
2016-07-29 0 1.760 1.730 1.760 1.690 1.770 20,431,627 35,347,361 1.7300 1.388 1.364 1.388 1.333 1.396 25,911,021 1.3642 -0.56%
2016-07-28 0 1.770 1.760 1.770 1.750 1.790 8,604,000 15,231,450 1.7703 1.396 1.388 1.396 1.380 1.411 10,911,438 1.3959 0.00%
2016-07-27 0 1.770 1.760 1.770 1.730 1.800 19,366,000 34,082,550 1.7599 1.396 1.388 1.396 1.364 1.419 24,559,612 1.3877 -1.67%
2016-07-26 0 1.800 1.790 1.800 1.750 1.820 11,832,000 21,188,110 1.7907 1.419 1.411 1.419 1.380 1.435 15,005,129 1.4121 2.27%
2016-07-25 0 1.760 1.750 1.760 1.740 1.770 10,482,000 18,386,445 1.7541 1.388 1.380 1.388 1.372 1.396 13,293,084 1.3832 0.00%
2016-07-22 0 1.760 1.750 1.760 1.740 1.800 15,222,198 26,862,740 1.7647 1.388 1.380 1.388 1.372 1.419 19,304,517 1.3915 -1.68%
2016-07-21 0 1.790 1.780 1.790 1.690 1.800 38,532,000 67,189,540 1.7437 1.411 1.404 1.411 1.333 1.419 48,865,588 1.3750 1.13%
2016-07-20 0 1.770 1.760 1.770 1.760 1.810 16,577,346 29,556,289 1.7829 1.396 1.388 1.396 1.388 1.427 21,023,092 1.4059 -1.12%
2016-07-19 0 1.790 1.780 1.790 1.770 1.820 12,426,000 22,267,890 1.7920 1.411 1.404 1.411 1.396 1.435 15,758,429 1.4131 -1.10%
2016-07-18 0 1.810 1.800 1.810 1.770 1.820 20,510,555 36,911,736 1.7996 1.427 1.419 1.427 1.396 1.435 26,011,116 1.4191 1.69%
2016-07-15 0 1.780 1.770 1.780 1.760 1.850 51,028,000 91,589,158 1.7949 1.404 1.396 1.404 1.388 1.459 64,712,791 1.4153 -3.78%
2016-07-14 0 1.850 1.850 1.860 1.830 1.890 28,930,139 53,566,226 1.8516 1.459 1.459 1.467 1.443 1.490 36,688,681 1.4600 -1.60%
2016-07-13 0 1.880 1.870 1.880 1.850 1.900 19,610,000 36,678,900 1.8704 1.482 1.475 1.482 1.459 1.498 24,869,049 1.4749 0.53%
2016-07-12 0 1.870 1.860 1.870 1.820 1.900 44,333,000 82,326,231 1.8570 1.475 1.467 1.475 1.435 1.498 56,222,312 1.4643 -1.06%
2016-07-11 0 1.890 1.880 1.890 1.850 1.930 46,948,137 88,820,803 1.8919 1.490 1.482 1.490 1.459 1.522 59,538,782 1.4918 1.61%
2016-07-08 0 1.860 1.850 1.860 1.840 1.920 34,609,882 64,900,894 1.8752 1.467 1.459 1.467 1.451 1.514 43,891,629 1.4787 -1.06%
2016-07-07 0 1.880 1.870 1.880 1.850 1.990 120,772,123 233,247,280 1.9313 1.482 1.475 1.482 1.459 1.569 153,161,031 1.5229 0.53%
2016-07-06 0 1.870 1.860 1.870 1.770 1.870 40,048,000 73,006,902 1.8230 1.475 1.467 1.475 1.396 1.475 50,788,152 1.4375 3.85%
2016-07-05 0 1.830 1.820 1.830 1.820 1.900 42,455,200 79,272,126 1.8672 1.420 1.412 1.420 1.412 1.474 54,719,251 1.4487 -0.54%
2016-07-04 0 1.840 1.830 1.840 1.720 1.850 73,464,000 132,968,390 1.8100 1.428 1.420 1.428 1.335 1.435 94,685,575 1.4043 6.36%
2016-06-30 0 1.730 1.720 1.730 1.710 1.740 22,924,410 39,430,074 1.7200 1.342 1.335 1.342 1.327 1.350 29,546,594 1.3345 0.58%
2016-06-29 0 1.720 1.710 1.720 1.700 1.750 18,635,000 32,225,860 1.7293 1.335 1.327 1.335 1.319 1.358 24,018,100 1.3417 -0.58%
2016-06-28 0 1.730 1.720 1.730 1.700 1.740 22,249,000 38,288,628 1.7209 1.342 1.335 1.342 1.319 1.350 28,676,078 1.3352 -0.57%
2016-06-27 0 1.740 1.730 1.740 1.680 1.750 23,573,000 40,495,335 1.7179 1.350 1.342 1.350 1.303 1.358 30,382,542 1.3328 0.58%
2016-06-24 0 1.730 1.720 1.730 1.660 1.770 62,845,000 106,977,715 1.7022 1.342 1.335 1.342 1.288 1.373 80,999,060 1.3207 -2.81%
2016-06-23 0 1.780 1.760 1.770 1.720 1.780 67,468,000 118,585,620 1.7577 1.381 1.366 1.373 1.335 1.381 86,957,508 1.3637 2.89%
2016-06-22 0 1.730 1.720 1.730 1.650 1.730 42,568,900 72,298,669 1.6984 1.342 1.335 1.342 1.280 1.342 54,865,795 1.3177 3.59%
2016-06-21 0 1.670 1.660 1.670 1.650 1.690 24,604,000 41,100,145 1.6705 1.296 1.288 1.296 1.280 1.311 31,711,367 1.2961 0.60%
2016-06-20 0 1.660 1.650 1.660 1.630 1.670 25,656,000 42,386,400 1.6521 1.288 1.280 1.288 1.265 1.296 33,067,259 1.2818 1.84%
2016-06-17 0 1.630 1.620 1.640 1.620 1.670 24,342,000 40,025,809 1.6443 1.265 1.257 1.272 1.257 1.296 31,373,683 1.2758 0.62%
2016-06-16 0 1.620 1.610 1.630 1.590 1.640 27,827,686 45,032,543 1.6183 1.257 1.249 1.265 1.234 1.272 35,866,281 1.2556 0.62%
2016-06-15 0 1.610 1.600 1.610 1.550 1.620 27,311,343 43,543,271 1.5943 1.249 1.241 1.249 1.203 1.257 35,200,782 1.2370 3.87%
2016-06-14 0 1.550 1.550 1.560 1.550 1.610 20,146,000 31,803,600 1.5787 1.203 1.203 1.210 1.203 1.249 25,965,583 1.2248 -2.52%
2016-06-13 0 1.590 1.570 1.590 1.560 1.620 26,510,000 42,200,100 1.5919 1.234 1.218 1.234 1.210 1.257 34,167,954 1.2351 -2.45%
2016-06-10 0 1.630 1.620 1.630 1.610 1.690 10,764,873 17,675,558 1.6420 1.265 1.257 1.265 1.249 1.311 13,874,526 1.2740 -2.40%
2016-06-08 0 1.670 1.670 1.680 1.650 1.720 26,382,000 44,465,405 1.6854 1.296 1.296 1.303 1.280 1.335 34,002,979 1.3077 -0.60%
2016-06-07 0 1.680 1.670 1.680 1.620 1.690 48,145,410 80,336,372 1.6686 1.303 1.296 1.303 1.257 1.311 62,053,194 1.2946 4.35%
2016-06-06 0 1.610 1.600 1.610 1.600 1.630 13,994,817 22,507,040 1.6082 1.249 1.241 1.249 1.241 1.265 18,037,505 1.2478 0.62%
2016-06-03 0 1.600 1.590 1.600 1.570 1.640 26,637,000 42,808,890 1.6071 1.241 1.234 1.241 1.218 1.272 34,331,641 1.2469 -0.62%
2016-06-02 0 1.610 1.600 1.610 1.600 1.670 48,618,771 79,000,069 1.6249 1.249 1.241 1.249 1.241 1.296 62,663,295 1.2607 0.62%
2016-06-01 0 1.600 1.590 1.600 1.520 1.630 53,295,000 85,303,486 1.6006 1.241 1.234 1.241 1.179 1.265 68,690,348 1.2419 5.26%
2016-05-31 0 1.520 1.520 1.530 1.510 1.570 37,256,000 57,444,610 1.5419 1.179 1.179 1.187 1.172 1.218 48,018,156 1.1963 -0.65%
2016-05-30 0 1.530 1.520 1.530 1.500 1.570 33,318,664 50,746,942 1.5231 1.187 1.179 1.187 1.164 1.218 42,943,440 1.1817 -1.92%
2016-05-27 0 1.560 1.550 1.560 1.540 1.670 85,415,000 135,223,660 1.5831 1.210 1.203 1.210 1.195 1.296 110,088,865 1.2283 -6.59%
2016-05-26 0 1.670 1.660 1.670 1.590 1.680 97,530,166 161,168,695 1.6525 1.296 1.288 1.296 1.234 1.303 125,703,744 1.2821 4.37%
2016-05-25 0 1.600 1.590 1.600 1.560 1.630 22,738,850 36,123,589 1.5886 1.241 1.234 1.241 1.210 1.265 29,307,431 1.2326 -0.62%
2016-05-24 0 1.610 1.600 1.610 1.550 1.620 23,794,000 37,939,070 1.5945 1.249 1.241 1.249 1.203 1.257 30,667,382 1.2371 1.26%
2016-05-23 0 1.590 1.580 1.590 1.530 1.650 55,418,000 88,974,259 1.6055 1.234 1.226 1.234 1.187 1.280 71,426,620 1.2457 5.30%
2016-05-20 0 1.510 1.510 1.520 1.490 1.540 14,777,000 22,468,340 1.5205 1.172 1.172 1.179 1.156 1.195 19,045,638 1.1797 0.00%
2016-05-19 0 1.510 1.510 1.520 1.460 1.550 30,767,666 46,841,040 1.5224 1.172 1.172 1.179 1.133 1.203 39,655,534 1.1812 2.72%
2016-05-18 0 1.470 1.460 1.470 1.450 1.520 21,977,152 32,263,552 1.4680 1.141 1.133 1.141 1.125 1.179 28,325,701 1.1390 -3.92%
2016-05-17 0 1.530 1.520 1.530 1.500 1.620 50,326,168 78,642,819 1.5627 1.187 1.179 1.187 1.164 1.257 64,863,908 1.2124 -1.29%
2016-05-16 0 1.550 1.540 1.550 1.480 1.580 88,380,822 136,457,447 1.5440 1.203 1.195 1.203 1.148 1.226 113,911,426 1.1979 8.39%
2016-05-13 1 - - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2016-05-09 1 1.430 1.430 1.440 1.420 1.500 21,432,000 31,253,040 1.4582 1.109 1.109 1.117 1.102 1.164 27,623,070 1.1314 -4.67%
2016-05-06 0 1.500 1.500 1.520 1.450 1.550 117,962,490 177,999,363 1.5089 1.164 1.164 1.179 1.125 1.203 152,038,362 1.1708 2.04%
2016-05-05 0 1.470 1.460 1.470 1.350 1.500 97,783,800 140,740,812 1.4393 1.141 1.133 1.141 1.047 1.164 126,030,646 1.1167 8.09%
2016-05-04 0 1.360 1.350 1.360 1.310 1.370 52,482,865 71,032,375 1.3534 1.055 1.047 1.055 1.016 1.063 67,643,611 1.0501 2.26%
2016-05-03 0 1.330 1.330 1.340 1.300 1.380 32,833,964 44,043,567 1.3414 1.032 1.032 1.040 1.009 1.071 42,318,724 1.0408 2.31%
2016-04-29 1 - - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2016-04-27 0 1.300 1.290 1.300 1.280 1.320 22,474,790 29,220,439 1.3001 1.009 1.001 1.009 0.993 1.024 28,967,092 1.0087 0.00%
2016-04-26 0 1.300 1.290 1.300 1.280 1.300 11,144,800 14,391,078 1.2913 1.009 1.001 1.009 0.993 1.009 14,364,203 1.0019 0.00%
2016-04-25 0 1.300 1.290 1.300 1.270 1.300 15,139,000 19,525,329 1.2897 1.009 1.001 1.009 0.985 1.009 19,512,209 1.0007 0.78%
2016-04-22 0 1.290 1.290 1.310 1.270 1.310 15,986,457 20,663,686 1.2926 1.001 1.001 1.016 0.985 1.016 20,604,471 1.0029 -3.01%
2016-04-21 0 1.330 1.320 1.330 1.280 1.340 35,727,000 47,217,840 1.3216 1.032 1.024 1.032 0.993 1.040 46,047,473 1.0254 3.10%
2016-04-20 0 1.290 1.280 1.290 1.250 1.310 30,224,895 38,552,417 1.2755 1.001 0.993 1.001 0.970 1.016 38,955,973 0.9896 0.78%
2016-04-19 0 1.280 1.270 1.280 1.250 1.290 12,734,036 16,090,263 1.2636 0.993 0.985 0.993 0.970 1.001 16,412,522 0.9804 3.23%
2016-04-18 0 1.240 1.240 1.250 1.230 1.270 19,225,274 23,887,729 1.2425 0.962 0.962 0.970 0.954 0.985 24,778,887 0.9640 -3.12%
2016-04-15 0 1.280 1.270 1.280 1.270 1.310 9,037,000 11,574,330 1.2808 0.993 0.985 0.993 0.985 1.016 11,647,522 0.9937 -1.54%
2016-04-14 0 1.300 1.290 1.300 1.280 1.350 19,875,208 25,921,167 1.3042 1.009 1.001 1.009 0.993 1.047 25,616,567 1.0119 -1.52%
2016-04-13 0 1.320 1.310 1.320 1.280 1.340 37,696,000 49,645,500 1.3170 1.024 1.016 1.024 0.993 1.040 48,585,259 1.0218 3.94%
2016-04-12 0 1.270 1.260 1.270 1.250 1.290 12,464,811 15,798,254 1.2674 0.985 0.978 0.985 0.970 1.001 16,065,526 0.9834 0.00%
2016-04-11 0 1.270 1.260 1.270 1.210 1.290 23,586,000 29,677,210 1.2583 0.985 0.978 0.985 0.939 1.001 30,399,297 0.9762 4.10%
2016-04-08 0 1.220 1.220 1.230 1.200 1.240 14,638,000 17,759,530 1.2132 0.947 0.947 0.954 0.931 0.962 18,866,485 0.9413 -1.61%
2016-04-07 0 1.240 1.230 1.240 1.230 1.250 8,774,000 10,881,020 1.2401 0.962 0.954 0.962 0.954 0.970 11,308,549 0.9622 0.81%
2016-04-06 0 1.230 1.230 1.240 1.230 1.260 4,964,000 6,160,180 1.2410 0.954 0.954 0.962 0.954 0.978 6,397,953 0.9628 0.00%
2016-04-05 0 1.230 1.230 1.240 1.230 1.250 15,213,000 18,860,118 1.2397 0.954 0.954 0.962 0.954 0.970 19,607,585 0.9619 -2.38%
2016-04-01 0 1.260 1.250 1.260 1.240 1.270 10,168,000 12,720,840 1.2511 0.978 0.970 0.978 0.962 0.985 13,105,234 0.9707 -0.79%
2016-03-31 0 1.270 1.260 1.280 1.260 1.300 9,524,040 12,217,059 1.2828 0.985 0.978 0.993 0.978 1.009 12,275,253 0.9953 -0.78%
2016-03-30 0 1.280 1.270 1.280 1.250 1.290 13,463,000 17,149,254 1.2738 0.993 0.985 0.993 0.970 1.001 17,352,062 0.9883 2.40%
2016-03-29 0 1.250 1.240 1.250 1.220 1.270 12,811,000 16,037,130 1.2518 0.970 0.962 0.970 0.947 0.985 16,511,719 0.9713 0.00%
2016-03-24 0 1.250 1.240 1.250 1.230 1.280 21,349,000 26,761,120 1.2535 0.970 0.962 0.970 0.954 0.993 27,516,094 0.9726 -3.85%
2016-03-23 0 1.300 1.290 1.300 1.270 1.310 19,991,000 25,902,962 1.2957 1.009 1.001 1.009 0.985 1.016 25,765,808 1.0053 0.00%
2016-03-22 0 1.300 1.280 1.300 1.280 1.310 10,322,404 13,317,108 1.2901 1.009 0.993 1.009 0.993 1.016 13,304,241 1.0010 0.00%
2016-03-21 0 1.300 1.290 1.300 1.290 1.330 14,636,000 19,081,389 1.3037 1.009 1.001 1.009 1.001 1.032 18,863,907 1.0115 0.00%
2016-03-18 0 1.300 1.290 1.310 1.270 1.320 29,541,555 38,327,899 1.2974 1.009 1.001 1.016 0.985 1.024 38,075,236 1.0066 1.56%
2016-03-17 0 1.280 1.270 1.280 1.260 1.280 16,195,000 20,544,829 1.2686 0.993 0.985 0.993 0.978 0.993 20,873,256 0.9843 3.23%
2016-03-16 0 1.240 1.230 1.240 1.220 1.280 19,121,351 23,716,183 1.2403 0.962 0.954 0.962 0.947 0.993 24,644,943 0.9623 -1.59%
2016-03-15 0 1.260 1.250 1.260 1.250 1.320 18,342,460 23,395,495 1.2755 0.978 0.970 0.978 0.970 1.024 23,641,054 0.9896 -3.82%
2016-03-14 0 1.310 1.300 1.310 1.300 1.350 12,610,990 16,760,773 1.3291 1.016 1.009 1.016 1.009 1.047 16,253,932 1.0312 0.00%
2016-03-11 0 1.310 1.300 1.310 1.270 1.310 12,213,177 15,877,771 1.3001 1.016 1.009 1.016 0.985 1.016 15,741,202 1.0087 3.15%
2016-03-10 0 1.270 1.260 1.270 1.250 1.300 14,954,000 19,145,767 1.2803 0.985 0.978 0.985 0.970 1.009 19,273,768 0.9934 0.79%
2016-03-09 0 1.260 1.260 1.270 1.250 1.350 41,037,000 52,436,730 1.2778 0.978 0.978 0.985 0.970 1.047 52,891,375 0.9914 -7.35%
2016-03-08 0 1.360 1.360 1.370 1.350 1.420 25,320,000 34,728,490 1.3716 1.055 1.055 1.063 1.047 1.102 32,634,199 1.0642 -2.86%
2016-03-07 0 1.400 1.390 1.400 1.360 1.420 54,356,000 75,302,535 1.3854 1.086 1.078 1.086 1.055 1.102 70,057,840 1.0749 2.94%
2016-03-04 0 1.360 1.350 1.360 1.330 1.390 38,780,581 52,665,714 1.3580 1.055 1.047 1.055 1.032 1.078 49,983,143 1.0537 0.74%
2016-03-03 0 1.350 1.340 1.350 1.280 1.380 61,046,000 81,433,710 1.3340 1.047 1.040 1.047 0.993 1.071 78,680,383 1.0350 7.14%
2016-03-02 0 1.260 1.260 1.270 1.240 1.280 57,098,000 71,806,465 1.2576 0.978 0.978 0.985 0.962 0.993 73,591,922 0.9757 1.61%
2016-03-01 0 1.240 1.230 1.240 1.200 1.250 13,510,000 16,429,460 1.2161 0.962 0.954 0.962 0.931 0.970 17,412,639 0.9435 0.00%
2016-02-29 0 1.240 1.220 1.250 1.180 1.250 23,282,000 28,339,315 1.2172 0.962 0.947 0.970 0.916 0.970 30,007,481 0.9444 1.64%
2016-02-26 0 1.220 1.210 1.220 1.170 1.220 10,846,000 13,027,770 1.2012 0.947 0.939 0.947 0.908 0.947 13,979,088 0.9319 5.17%
2016-02-25 0 1.160 1.150 1.160 1.130 1.240 14,657,750 17,283,965 1.1792 0.900 0.892 0.900 0.877 0.962 18,891,940 0.9149 -5.69%
2016-02-24 0 1.230 1.230 1.240 1.190 1.240 12,987,000 15,785,505 1.2155 0.954 0.954 0.962 0.923 0.962 16,738,560 0.9431 -0.81%
2016-02-23 0 1.240 1.230 1.240 1.190 1.240 18,065,000 22,110,700 1.2240 0.962 0.954 0.962 0.923 0.962 23,283,444 0.9496 3.33%
2016-02-22 0 1.200 1.190 1.200 1.170 1.220 15,829,000 18,963,350 1.1980 0.931 0.923 0.931 0.908 0.947 20,401,530 0.9295 1.69%
2016-02-19 0 1.180 1.170 1.180 1.150 1.190 14,974,000 17,471,140 1.1668 0.916 0.908 0.916 0.892 0.923 19,299,545 0.9053 1.72%
2016-02-18 0 1.160 1.150 1.160 1.100 1.210 49,228,135 57,360,693 1.1652 0.900 0.892 0.900 0.853 0.939 63,448,686 0.9040 6.42%
2016-02-17 0 1.090 1.080 1.090 1.080 1.140 11,344,706 12,416,492 1.0945 0.846 0.838 0.846 0.838 0.884 14,621,856 0.8492 -1.80%
2016-02-16 0 1.110 1.110 1.120 1.050 1.130 27,181,918 30,185,348 1.1105 0.861 0.861 0.869 0.815 0.877 35,033,970 0.8616 3.74%
2016-02-15 0 1.070 1.070 1.080 1.020 1.080 45,350,000 48,065,400 1.0599 0.830 0.830 0.838 0.791 0.838 58,450,273 0.8223 7.00%
2016-02-12 0 1.000 1.000 1.010 0.990 1.040 13,155,000 13,391,430 1.0180 0.776 0.776 0.784 0.768 0.807 16,955,090 0.7898 -3.85%
2016-02-11 0 1.040 1.040 1.050 1.040 1.110 7,099,000 7,456,893 1.0504 0.807 0.807 0.815 0.807 0.861 9,149,691 0.8150 -5.45%
2016-02-05 0 1.100 1.090 1.110 1.090 1.130 11,306,000 12,526,680 1.1080 0.853 0.846 0.861 0.846 0.877 14,571,969 0.8596 1.85%
2016-02-04 0 1.080 1.080 1.090 1.060 1.120 10,096,000 11,091,265 1.0986 0.838 0.838 0.846 0.822 0.869 13,012,436 0.8524 1.89%
2016-02-03 0 1.060 1.060 1.070 1.040 1.090 13,514,000 14,301,170 1.0582 0.822 0.822 0.830 0.807 0.846 17,417,795 0.8211 -1.85%
2016-02-02 0 1.080 1.070 1.080 1.060 1.100 10,554,784 11,369,065 1.0771 0.838 0.830 0.838 0.822 0.853 13,603,749 0.8357 0.00%
2016-02-01 0 1.080 1.080 1.090 1.080 1.130 9,667,000 10,583,900 1.0948 0.838 0.838 0.846 0.838 0.877 12,459,510 0.8495 -3.57%
2016-01-29 0 1.120 1.120 1.130 1.080 1.140 27,483,000 30,448,860 1.1079 0.869 0.869 0.877 0.838 0.884 35,422,025 0.8596 1.82%
2016-01-28 0 1.100 1.090 1.100 1.080 1.110 12,491,000 13,724,030 1.0987 0.853 0.846 0.853 0.838 0.861 16,099,280 0.8525 1.85%
2016-01-27 0 1.080 1.070 1.080 1.060 1.120 14,818,000 15,925,130 1.0747 0.838 0.830 0.838 0.822 0.869 19,098,482 0.8338 0.00%
2016-01-26 0 1.080 1.080 1.090 1.070 1.180 11,965,000 13,225,286 1.1053 0.838 0.838 0.846 0.830 0.916 15,421,334 0.8576 -8.47%
2016-01-25 0 1.180 1.170 1.180 1.160 1.200 7,070,000 8,337,420 1.1793 0.916 0.908 0.916 0.900 0.931 9,112,314 0.9150 1.72%
2016-01-22 0 1.160 1.150 1.160 1.110 1.180 15,623,000 17,787,455 1.1385 0.900 0.892 0.900 0.861 0.916 20,136,022 0.8834 6.42%
2016-01-21 0 1.090 1.080 1.090 1.080 1.180 15,963,302 17,992,537 1.1271 0.846 0.838 0.846 0.838 0.916 20,574,627 0.8745 -6.03%
2016-01-20 0 1.160 1.150 1.160 1.140 1.250 17,056,505 20,028,910 1.1743 0.900 0.892 0.900 0.884 0.970 21,983,624 0.9111 -6.45%
2016-01-19 0 1.240 1.240 1.250 1.150 1.250 29,710,760 35,630,359 1.1992 0.962 0.962 0.970 0.892 0.970 38,293,319 0.9305 5.08%
2016-01-18 0 1.180 1.170 1.180 1.160 1.210 16,300,000 19,345,800 1.1869 0.916 0.908 0.916 0.900 0.939 21,008,588 0.9209 -4.07%
2016-01-15 0 1.230 1.220 1.230 1.210 1.320 15,156,000 18,898,705 1.2469 0.954 0.947 0.954 0.939 1.024 19,534,120 0.9675 -5.38%
2016-01-14 0 1.300 1.300 1.310 1.270 1.320 11,695,239 15,179,345 1.2979 1.009 1.009 1.016 0.985 1.024 15,073,647 1.0070 -0.76%
2016-01-13 0 1.310 1.310 1.320 1.300 1.350 13,347,323 17,699,606 1.3261 1.016 1.016 1.024 1.009 1.047 17,202,970 1.0289 0.77%
2016-01-12 0 1.300 1.300 1.310 1.270 1.370 24,149,820 31,542,936 1.3061 1.009 1.009 1.016 0.985 1.063 31,125,988 1.0134 0.00%
2016-01-11 0 1.300 1.300 1.310 1.300 1.360 14,700,578 19,393,092 1.3192 1.009 1.009 1.016 1.009 1.055 18,947,140 1.0235 -5.11%
2016-01-08 0 1.370 1.370 1.390 1.350 1.410 11,236,000 15,564,579 1.3852 1.063 1.063 1.078 1.047 1.094 14,481,748 1.0748 1.48%
2016-01-07 0 1.350 1.350 1.360 1.320 1.430 18,912,078 25,856,041 1.3672 1.047 1.047 1.055 1.024 1.109 24,375,218 1.0608 -6.25%
2016-01-06 0 1.440 1.430 1.450 1.380 1.490 28,636,000 41,028,635 1.4328 1.117 1.109 1.125 1.071 1.156 36,908,093 1.1116 2.86%
2016-01-05 0 1.400 1.380 1.400 1.360 1.420 8,385,000 11,660,440 1.3906 1.086 1.071 1.086 1.055 1.102 10,807,178 1.0790 0.72%
2016-01-04 0 1.390 1.380 1.390 1.350 1.450 17,453,000 24,399,210 1.3980 1.078 1.071 1.078 1.047 1.125 22,494,655 1.0847 -4.14%
2015-12-31 0 1.450 1.450 1.460 1.440 1.460 1,827,000 2,649,600 1.4502 1.125 1.125 1.133 1.117 1.133 2,354,766 1.1252 0.00%
2015-12-30 0 1.450 1.440 1.450 1.440 1.450 3,329,000 4,810,020 1.4449 1.125 1.117 1.125 1.117 1.125 4,290,650 1.1210 0.69%
2015-12-29 0 1.440 1.440 1.450 1.420 1.460 8,906,300 12,809,010 1.4382 1.117 1.117 1.125 1.102 1.133 11,479,066 1.1159 -0.69%
2015-12-28 0 1.450 1.450 1.460 1.430 1.480 19,602,310 28,585,107 1.4583 1.125 1.125 1.133 1.109 1.148 25,264,837 1.1314 -0.68%
2015-12-24 0 1.460 1.460 1.470 1.450 1.480 3,855,000 5,647,555 1.4650 1.133 1.133 1.141 1.125 1.148 4,968,595 1.1367 -0.68%
2015-12-23 0 1.470 1.460 1.470 1.450 1.480 7,907,793 11,583,505 1.4648 1.141 1.133 1.141 1.125 1.148 10,192,120 1.1365 0.68%
2015-12-22 0 1.460 1.450 1.460 1.430 1.480 16,694,853 24,266,725 1.4535 1.133 1.125 1.133 1.109 1.148 21,517,502 1.1278 0.00%
2015-12-21 0 1.460 1.450 1.470 1.440 1.470 8,051,218 11,726,304 1.4565 1.133 1.125 1.141 1.117 1.141 10,376,977 1.1300 0.69%
2015-12-18 0 1.450 1.450 1.460 1.420 1.480 13,944,638 20,290,863 1.4551 1.125 1.125 1.133 1.102 1.148 17,972,831 1.1290 -0.68%
2015-12-17 0 1.460 1.460 1.480 1.460 1.520 12,906,000 19,183,350 1.4864 1.133 1.133 1.148 1.133 1.179 16,634,161 1.1533 -0.68%
2015-12-16 0 1.470 1.450 1.470 1.420 1.480 11,420,000 16,650,986 1.4581 1.141 1.125 1.141 1.102 1.148 14,718,900 1.1313 5.00%
2015-12-15 0 1.400 1.400 1.410 1.390 1.450 6,431,974 9,091,024 1.4134 1.086 1.086 1.094 1.078 1.125 8,289,981 1.0966 -2.10%
2015-12-14 0 1.430 1.420 1.430 1.380 1.450 18,009,466 25,564,126 1.4195 1.109 1.102 1.109 1.071 1.125 23,211,868 1.1013 0.70%
2015-12-11 0 1.420 1.410 1.420 1.370 1.450 24,468,423 34,609,443 1.4145 1.102 1.094 1.102 1.063 1.125 31,536,626 1.0974 0.71%
2015-12-10 0 1.410 1.390 1.410 1.380 1.480 22,921,874 32,498,757 1.4178 1.094 1.078 1.094 1.071 1.148 29,543,325 1.1000 0.00%
2015-12-09 0 1.410 1.400 1.410 1.380 1.440 15,886,000 22,457,389 1.4137 1.094 1.086 1.094 1.071 1.117 20,474,995 1.0968 -2.08%
2015-12-08 0 1.440 1.430 1.440 1.410 1.480 16,527,000 23,707,099 1.4344 1.117 1.109 1.117 1.094 1.148 21,301,161 1.1129 -2.70%
2015-12-07 0 1.480 1.470 1.480 1.460 1.500 9,874,680 14,558,166 1.4743 1.148 1.141 1.148 1.133 1.164 12,727,183 1.1439 0.68%
2015-12-04 0 1.470 1.470 1.480 1.470 1.510 21,086,948 31,406,621 1.4894 1.141 1.141 1.148 1.141 1.172 27,178,343 1.1556 -3.29%
2015-12-03 0 1.520 1.510 1.520 1.490 1.560 31,533,000 47,809,821 1.5162 1.179 1.172 1.179 1.156 1.210 40,641,950 1.1764 -5.00%
2015-12-02 0 1.600 1.590 1.600 1.540 1.610 8,018,100 12,693,775 1.5831 1.241 1.234 1.241 1.195 1.249 10,334,292 1.2283 1.91%
2015-12-01 0 1.570 1.570 1.580 1.560 1.590 7,755,000 12,228,980 1.5769 1.218 1.218 1.226 1.210 1.234 9,995,190 1.2235 0.00%
2015-11-30 0 1.570 1.560 1.570 1.550 1.600 11,210,000 17,651,770 1.5746 1.218 1.210 1.218 1.203 1.241 14,448,237 1.2217 -2.48%
2015-11-27 0 1.610 1.600 1.610 1.580 1.680 9,337,581 15,175,891 1.6252 1.249 1.241 1.249 1.226 1.303 12,034,932 1.2610 -2.42%
2015-11-26 0 1.650 1.650 1.660 1.640 1.720 14,607,303 24,323,897 1.6652 1.280 1.280 1.288 1.272 1.335 18,826,921 1.2920 -2.94%
2015-11-25 0 1.700 1.690 1.700 1.680 1.760 9,953,790 17,051,343 1.7131 1.319 1.311 1.319 1.303 1.366 12,829,145 1.3291 -0.58%
2015-11-24 0 1.710 1.700 1.710 1.680 1.770 10,114,916 17,275,087 1.7079 1.327 1.319 1.327 1.303 1.373 13,036,816 1.3251 -2.84%
2015-11-23 0 1.760 1.750 1.760 1.740 1.850 38,126,000 68,346,215 1.7926 1.366 1.358 1.366 1.350 1.435 49,139,473 1.3909 1.73%
2015-11-20 0 1.730 1.720 1.730 1.600 1.750 39,203,000 66,511,640 1.6966 1.342 1.335 1.342 1.241 1.358 50,527,586 1.3163 8.12%
2015-11-19 0 1.600 1.590 1.600 1.550 1.620 7,511,000 11,924,340 1.5876 1.241 1.234 1.241 1.203 1.257 9,680,706 1.2318 2.56%
2015-11-18 0 1.560 1.560 1.570 1.540 1.630 11,364,853 18,055,622 1.5887 1.210 1.210 1.218 1.195 1.265 14,647,823 1.2326 -2.50%
2015-11-17 0 1.600 1.590 1.600 1.590 1.640 7,461,666 11,982,333 1.6059 1.241 1.234 1.241 1.234 1.272 9,617,120 1.2459 -1.23%
2015-11-16 0 1.620 1.610 1.620 1.580 1.620 10,255,499 16,459,433 1.6049 1.257 1.249 1.257 1.226 1.257 13,218,009 1.2452 0.62%
2015-11-13 0 1.610 1.600 1.610 1.600 1.670 17,157,711 27,937,984 1.6283 1.249 1.241 1.249 1.241 1.296 22,114,066 1.2634 -1.83%
2015-11-12 0 1.640 1.630 1.640 1.610 1.650 10,950,000 17,871,020 1.6321 1.272 1.265 1.272 1.249 1.280 14,113,131 1.2663 0.61%
2015-11-11 0 1.630 1.610 1.630 1.600 1.650 7,920,000 12,860,470 1.6238 1.265 1.249 1.265 1.241 1.280 10,207,854 1.2599 0.62%
2015-11-10 0 1.620 1.620 1.630 1.610 1.680 17,286,000 28,384,290 1.6420 1.257 1.257 1.265 1.249 1.303 22,279,414 1.2740 -2.99%
2015-11-09 0 1.670 1.650 1.670 1.620 1.690 15,940,865 26,581,953 1.6675 1.296 1.280 1.296 1.257 1.311 20,545,709 1.2938 2.45%
2015-11-06 0 1.630 1.620 1.630 1.580 1.630 10,398,000 16,808,185 1.6165 1.265 1.257 1.265 1.226 1.265 13,401,674 1.2542 -0.61%
2015-11-05 0 1.640 1.630 1.640 1.620 1.670 22,708,000 37,484,655 1.6507 1.272 1.265 1.272 1.257 1.296 29,267,669 1.2808 1.23%
2015-11-04 0 1.620 1.610 1.620 1.510 1.650 46,589,000 74,673,995 1.6028 1.257 1.249 1.257 1.172 1.280 60,047,183 1.2436 6.58%
2015-11-03 0 1.520 1.510 1.520 1.480 1.650 33,639,974 51,723,741 1.5376 1.179 1.172 1.179 1.148 1.280 43,357,567 1.1930 2.93%
2015-11-02 0 4.430 4.430 4.440 4.240 4.440 14,663,000 63,496,985 4.3304 1.146 1.146 1.148 1.097 1.148 56,696,120 1.1200 2.31%
2015-10-30 0 4.330 4.330 4.340 4.290 4.390 5,121,400 22,173,213 4.3295 1.120 1.120 1.122 1.109 1.135 19,802,463 1.1197 -0.92%
2015-10-29 0 4.370 4.370 4.380 4.350 4.400 3,512,000 15,351,170 4.3711 1.130 1.130 1.133 1.125 1.138 13,579,539 1.1305 1.39%
2015-10-28 0 4.310 4.310 4.320 4.310 4.450 4,216,000 18,428,226 4.3710 1.115 1.115 1.117 1.115 1.151 16,301,633 1.1305 -2.71%
2015-10-27 0 4.430 4.430 4.440 4.290 4.480 8,736,000 38,438,460 4.4000 1.146 1.146 1.148 1.109 1.159 33,778,716 1.1379 1.61%
2015-10-26 0 4.360 4.350 4.380 4.340 4.430 3,877,600 16,977,978 4.3785 1.128 1.125 1.133 1.122 1.146 14,993,172 1.1324 0.46%
2015-10-23 0 4.340 4.330 4.340 4.270 4.410 5,677,636 24,570,299 4.3276 1.122 1.120 1.122 1.104 1.141 21,953,211 1.1192 0.46%
2015-10-22 0 4.320 4.310 4.320 4.250 4.340 3,556,400 15,311,272 4.3053 1.117 1.115 1.117 1.099 1.122 13,751,216 1.1134 -0.92%
2015-10-20 0 4.360 4.350 4.360 4.330 4.390 2,847,836 12,391,664 4.3513 1.128 1.125 1.128 1.120 1.135 11,011,475 1.1253 -0.46%
2015-10-19 0 4.380 4.370 4.380 4.340 4.460 4,570,954 20,073,907 4.3916 1.133 1.130 1.133 1.122 1.153 17,674,102 1.1358 -0.23%
2015-10-16 0 4.390 4.370 4.400 4.350 4.470 3,221,000 14,168,130 4.3987 1.135 1.130 1.138 1.125 1.156 12,454,355 1.1376 -0.23%
2015-10-15 0 4.400 4.390 4.400 4.320 4.430 7,464,208 32,743,626 4.3868 1.138 1.135 1.138 1.117 1.146 28,861,190 1.1345 1.85%
2015-10-14 0 4.320 4.310 4.320 4.300 4.410 4,827,323 21,042,088 4.3590 1.117 1.115 1.117 1.112 1.141 18,665,381 1.1273 -0.92%
2015-10-13 0 4.360 4.350 4.360 4.310 4.390 6,557,000 28,530,700 4.3512 1.128 1.125 1.128 1.115 1.135 25,353,370 1.1253 0.00%
2015-10-12 0 4.360 4.360 4.390 4.210 4.470 14,461,355 63,261,301 4.3745 1.128 1.128 1.135 1.089 1.156 55,916,437 1.1314 3.56%
2015-10-09 0 4.210 4.200 4.210 4.170 4.300 10,414,813 44,164,811 4.2406 1.089 1.086 1.089 1.078 1.112 40,270,033 1.0967 1.45%
2015-10-08 0 4.150 4.140 4.150 4.100 4.250 8,869,800 36,859,934 4.1557 1.073 1.071 1.073 1.060 1.099 34,296,068 1.0748 -2.12%
2015-10-07 0 4.240 4.240 4.250 3.850 4.250 20,041,100 82,292,045 4.1062 1.097 1.097 1.099 0.996 1.099 77,491,142 1.0620 10.13%
2015-10-06 0 3.850 3.850 3.880 3.840 3.970 5,039,415 19,649,530 3.8992 0.996 0.996 1.003 0.993 1.027 19,485,459 1.0084 -1.28%
2015-10-05 0 3.900 3.890 3.900 3.890 4.000 8,618,000 33,893,441 3.9329 1.009 1.006 1.009 1.006 1.034 33,322,455 1.0171 0.52%
2015-10-02 0 3.880 3.870 3.880 3.790 3.900 9,133,940 35,256,183 3.8599 1.003 1.001 1.003 0.980 1.009 35,317,395 0.9983 3.19%
2015-09-30 0 3.760 3.750 3.760 3.750 3.850 5,127,000 19,413,330 3.7865 0.972 0.970 0.972 0.970 0.996 19,824,116 0.9793 -0.27%
2015-09-29 0 3.770 3.770 3.790 3.730 3.850 5,457,000 20,619,690 3.7786 0.975 0.975 0.980 0.965 0.996 21,100,097 0.9772 -4.07%
2015-09-25 0 3.930 3.920 3.930 3.910 4.010 6,817,500 26,879,425 3.9427 1.016 1.014 1.016 1.011 1.037 26,360,622 1.0197 -1.26%
2015-09-24 0 3.980 3.980 3.990 3.980 4.120 7,233,000 28,963,157 4.0043 1.029 1.029 1.032 1.029 1.066 27,967,199 1.0356 -1.73%
2015-09-23 0 4.050 4.040 4.050 4.040 4.240 5,509,000 22,436,768 4.0727 1.047 1.045 1.047 1.045 1.097 21,301,161 1.0533 -3.80%
2015-09-22 0 4.210 4.210 4.220 4.210 4.300 4,788,000 20,346,595 4.2495 1.089 1.089 1.091 1.089 1.112 18,513,334 1.0990 -1.41%
2015-09-21 0 4.270 4.250 4.280 4.220 4.280 3,429,072 14,627,548 4.2657 1.104 1.099 1.107 1.091 1.107 13,258,888 1.1032 -1.61%
2015-09-18 0 4.340 4.310 4.340 4.220 4.350 6,426,053 27,622,791 4.2986 1.122 1.115 1.122 1.091 1.125 24,847,049 1.1117 2.60%
2015-09-17 0 4.230 4.210 4.230 4.180 4.320 6,659,000 28,345,390 4.2567 1.094 1.089 1.094 1.081 1.117 25,747,764 1.1009 1.20%
2015-09-16 0 4.180 4.170 4.180 4.060 4.240 7,800,200 32,478,906 4.1639 1.081 1.078 1.081 1.050 1.097 30,160,341 1.0769 3.21%
2015-09-15 0 4.050 4.040 4.060 4.030 4.130 3,503,484 14,276,034 4.0748 1.047 1.045 1.050 1.042 1.068 13,546,611 1.0538 -0.98%
2015-09-14 0 4.090 4.090 4.100 4.030 4.290 8,073,000 33,419,625 4.1397 1.058 1.058 1.060 1.042 1.109 31,215,152 1.0706 -3.08%
2015-09-11 0 4.220 4.190 4.200 4.180 4.310 4,295,000 18,227,370 4.2439 1.091 1.084 1.086 1.081 1.115 16,607,095 1.0976 -0.47%
2015-09-10 0 4.240 4.210 4.250 4.160 4.250 5,016,672 21,099,414 4.2059 1.097 1.089 1.099 1.076 1.099 19,397,520 1.0877 -2.30%
2015-09-09 0 4.340 4.290 4.330 4.180 4.340 9,356,000 39,934,711 4.2684 1.122 1.109 1.120 1.081 1.122 36,176,014 1.1039 4.33%
2015-09-08 0 4.160 4.150 4.160 3.930 4.160 9,230,000 37,261,856 4.0370 1.076 1.073 1.076 1.016 1.076 35,688,821 1.0441 5.05%
2015-09-07 0 3.960 3.960 3.970 3.910 4.070 7,567,000 30,252,457 3.9979 1.024 1.024 1.027 1.011 1.053 29,258,647 1.0340 -0.75%
2015-09-04 0 3.990 3.980 4.000 3.950 4.130 3,781,000 15,110,305 3.9964 1.032 1.029 1.034 1.022 1.068 14,619,657 1.0336 -2.44%
2015-09-02 0 4.090 4.060 4.090 4.030 4.250 5,392,000 22,140,990 4.1063 1.058 1.050 1.058 1.042 1.099 20,848,768 1.0620 -1.92%
2015-09-01 0 4.170 4.170 4.180 4.130 4.430 8,682,000 36,954,159 4.2564 1.078 1.078 1.081 1.068 1.146 33,569,919 1.1008 -0.71%
2015-08-31 0 4.200 4.200 4.240 4.130 4.450 7,471,000 31,700,190 4.2431 1.086 1.086 1.097 1.068 1.151 28,887,452 1.0974 -3.23%
2015-08-28 0 4.340 4.330 4.360 4.290 4.480 10,048,000 44,327,280 4.4116 1.122 1.120 1.128 1.109 1.159 38,851,709 1.1409 -0.23%
2015-08-27 0 4.350 4.340 4.360 4.100 4.370 10,969,000 46,312,245 4.2221 1.125 1.122 1.128 1.060 1.130 42,412,858 1.0919 7.94%
2015-08-26 0 4.030 4.020 4.030 3.930 4.190 11,976,000 48,602,165 4.0583 1.042 1.040 1.042 1.016 1.084 46,306,536 1.0496 -0.25%
2015-08-25 0 4.040 4.020 4.050 3.830 4.250 13,615,800 54,710,598 4.0182 1.045 1.040 1.047 0.991 1.099 52,647,005 1.0392 -0.74%
2015-08-24 0 4.070 4.050 4.080 4.050 4.370 17,067,465 71,173,271 4.1701 1.053 1.047 1.055 1.047 1.130 65,993,251 1.0785 -10.75%
2015-08-21 0 4.560 4.550 4.560 4.540 4.800 16,771,000 77,387,430 4.6144 1.179 1.177 1.179 1.174 1.241 64,846,937 1.1934 -5.98%
2015-08-20 0 4.850 4.840 4.850 4.830 5.080 8,569,125 42,314,735 4.9380 1.254 1.252 1.254 1.249 1.314 33,133,475 1.2771 -3.77%
2015-08-19 0 5.040 5.040 5.060 4.950 5.130 5,341,500 26,837,690 5.0244 1.303 1.303 1.309 1.280 1.327 20,653,504 1.2994 -0.59%
2015-08-18 0 5.070 5.050 5.070 4.970 5.350 8,098,479 41,356,229 5.1067 1.311 1.306 1.311 1.285 1.384 31,313,670 1.3207 -4.16%
2015-08-17 0 5.290 5.280 5.290 5.170 5.320 7,740,000 40,711,208 5.2598 1.368 1.366 1.368 1.337 1.376 29,927,571 1.3603 -0.38%
2015-08-14 0 5.310 5.300 5.310 5.270 5.400 6,948,000 36,906,280 5.3118 1.373 1.371 1.373 1.363 1.397 26,865,215 1.3738 -0.75%
2015-08-13 0 5.350 5.340 5.350 5.060 5.410 15,920,376 84,201,050 5.2889 1.384 1.381 1.384 1.309 1.399 61,557,904 1.3678 5.31%
2015-08-12 0 5.080 5.060 5.080 5.020 5.160 9,652,000 49,067,335 5.0836 1.314 1.309 1.314 1.298 1.335 37,320,531 1.3148 -1.74%
2015-08-11 0 5.170 5.160 5.170 5.110 5.340 7,828,964 41,023,698 5.2400 1.337 1.335 1.337 1.322 1.381 30,271,560 1.3552 -1.90%
2015-08-10 0 5.270 5.260 5.270 4.910 5.300 11,035,000 57,124,460 5.1767 1.363 1.360 1.363 1.270 1.371 42,668,055 1.3388 6.04%
2015-08-07 0 4.970 4.950 4.980 4.860 5.010 7,684,964 38,132,807 4.9620 1.285 1.280 1.288 1.257 1.296 29,714,768 1.2833 2.69%
2015-08-06 0 4.840 4.830 4.850 4.810 4.950 5,649,409 27,414,503 4.8526 1.252 1.249 1.254 1.244 1.280 21,844,068 1.2550 -1.02%
2015-08-05 0 4.890 4.880 4.890 4.860 5.040 6,449,964 31,815,150 4.9326 1.265 1.262 1.265 1.257 1.303 24,939,503 1.2757 -0.41%
2015-08-04 0 4.910 4.910 4.940 4.740 4.940 10,347,934 50,412,713 4.8718 1.270 1.270 1.278 1.226 1.278 40,011,438 1.2600 3.15%
2015-08-03 0 4.760 4.770 4.780 4.710 5.130 13,864,300 67,366,502 4.8590 1.231 1.234 1.236 1.218 1.327 53,607,858 1.2567 -5.37%
2015-07-31 0 5.030 5.020 5.040 5.010 5.160 7,880,261 39,966,538 5.0717 1.301 1.298 1.303 1.296 1.335 30,469,906 1.3117 -0.79%
2015-07-30 0 5.070 5.070 5.080 5.060 5.240 6,080,000 31,340,345 5.1547 1.311 1.311 1.314 1.309 1.355 23,508,996 1.3331 -2.12%
2015-07-29 0 5.180 5.170 5.180 5.030 5.220 7,708,970 39,452,501 5.1177 1.340 1.337 1.340 1.301 1.350 29,807,590 1.3236 3.39%
2015-07-28 0 5.010 5.010 5.040 4.940 5.220 18,571,866 94,093,815 5.0665 1.296 1.296 1.303 1.278 1.350 71,810,185 1.3103 -0.40%
2015-07-27 0 5.030 5.020 5.040 4.980 5.490 21,602,558 112,958,217 5.2289 1.301 1.298 1.303 1.288 1.420 83,528,693 1.3523 -8.55%
2015-07-24 0 5.500 5.500 5.530 5.430 5.750 19,482,838 108,714,504 5.5800 1.422 1.422 1.430 1.404 1.487 75,332,560 1.4431 -3.17%
2015-07-23 0 5.680 5.680 5.690 5.600 5.710 9,234,000 52,152,676 5.6479 1.469 1.469 1.472 1.448 1.477 35,704,288 1.4607 0.89%
2015-07-22 0 5.630 5.630 5.640 5.500 5.850 14,461,479 82,073,120 5.6753 1.456 1.456 1.459 1.422 1.513 55,916,917 1.4678 -2.60%
2015-07-21 0 5.780 5.760 5.770 5.440 5.850 18,854,930 108,000,831 5.7280 1.495 1.490 1.492 1.407 1.513 72,904,684 1.4814 4.14%
2015-07-20 0 5.550 5.540 5.550 5.430 5.620 10,397,958 57,421,719 5.5224 1.435 1.433 1.435 1.404 1.453 40,204,861 1.4282 1.28%
2015-07-17 0 5.480 5.480 5.490 5.300 5.580 16,784,600 91,909,038 5.4758 1.417 1.417 1.420 1.371 1.443 64,899,522 1.4162 3.20%
2015-07-16 0 5.310 5.330 5.340 4.940 5.440 14,217,000 74,915,560 5.2694 1.373 1.378 1.381 1.278 1.407 54,971,612 1.3628 3.31%
2015-07-15 0 5.140 5.130 5.140 5.010 5.500 11,892,649 62,127,736 5.2240 1.329 1.327 1.329 1.296 1.422 45,984,250 1.3511 -6.20%
2015-07-14 0 5.480 5.470 5.490 5.300 5.680 21,392,000 117,569,010 5.4959 1.417 1.415 1.420 1.371 1.469 82,714,547 1.4214 2.43%
2015-07-13 0 5.350 5.340 5.350 5.190 5.470 17,176,442 92,158,995 5.3654 1.384 1.381 1.384 1.342 1.415 66,414,623 1.3876 1.33%
2015-07-10 0 5.280 5.270 5.290 4.970 5.350 35,364,000 182,854,038 5.1706 1.366 1.363 1.368 1.285 1.384 136,738,839 1.3373 10.46%
2015-07-09 0 4.780 4.780 4.790 3.990 4.900 37,909,974 172,423,716 4.5482 1.236 1.236 1.239 1.032 1.267 146,583,130 1.1763 19.50%
2015-07-08 0 4.000 3.960 4.030 3.780 4.590 50,456,010 205,073,690 4.0644 1.034 1.024 1.042 0.978 1.187 195,093,774 1.0512 -17.01%
2015-07-07 0 4.820 4.820 4.830 4.700 5.460 21,243,693 104,592,609 4.9235 1.247 1.247 1.249 1.216 1.412 82,141,101 1.2733 -8.88%
2015-07-06 0 5.290 5.300 5.310 5.000 6.000 29,744,000 161,419,430 5.4270 1.368 1.371 1.373 1.293 1.552 115,008,484 1.4035 -7.03%
2015-07-03 0 5.690 5.670 5.700 5.300 5.960 31,589,000 178,174,435 5.6404 1.472 1.466 1.474 1.371 1.541 122,142,381 1.4587 6.75%
2015-07-02 0 5.330 5.310 5.340 5.240 5.580 7,170,349 38,863,849 5.4201 1.378 1.373 1.381 1.355 1.443 27,724,952 1.4018 -3.12%
2015-06-30 0 5.730 5.720 5.730 5.270 5.780 11,714,944 65,276,903 5.5721 1.423 1.420 1.423 1.309 1.435 47,176,410 1.3837 3.06%
2015-06-29 0 5.560 5.550 5.570 5.280 5.850 12,442,000 68,885,010 5.5365 1.381 1.378 1.383 1.311 1.453 50,104,285 1.3748 -4.47%
2015-06-26 0 5.820 5.810 5.820 5.630 6.080 12,698,021 74,336,808 5.8542 1.445 1.443 1.445 1.398 1.510 51,135,289 1.4537 -4.12%
2015-06-25 0 6.070 6.070 6.080 6.050 6.200 5,473,199 33,430,551 6.1080 1.507 1.507 1.510 1.502 1.540 22,040,727 1.5168 -2.25%
2015-06-24 0 6.210 6.190 6.200 6.160 6.260 6,059,000 37,586,178 6.2034 1.542 1.537 1.540 1.530 1.554 24,399,764 1.5404 0.00%
2015-06-23 0 6.210 6.200 6.210 6.040 6.230 7,420,000 45,654,315 6.1529 1.542 1.540 1.542 1.500 1.547 29,880,549 1.5279 2.14%
2015-06-22 0 6.080 6.070 6.080 6.020 6.090 2,727,432 16,529,942 6.0606 1.510 1.507 1.510 1.495 1.512 10,983,446 1.5050 0.50%
2015-06-19 0 6.050 6.050 6.070 6.010 6.350 6,738,070 41,283,214 6.1269 1.502 1.502 1.507 1.492 1.577 27,134,398 1.5214 -3.20%
2015-06-18 0 6.250 6.250 6.260 6.220 6.410 2,859,000 18,056,615 6.3157 1.552 1.552 1.554 1.545 1.592 11,513,274 1.5683 -1.42%
2015-06-17 0 6.340 6.330 6.340 6.110 6.380 5,440,785 33,956,451 6.2411 1.574 1.572 1.574 1.517 1.584 21,910,195 1.5498 2.76%
2015-06-16 0 6.170 6.180 6.190 6.120 6.560 9,338,000 58,987,505 6.3169 1.532 1.535 1.537 1.520 1.629 37,604,389 1.5686 -5.66%
2015-06-15 0 6.540 6.530 6.540 6.510 6.630 4,265,530 27,989,201 6.5617 1.624 1.622 1.624 1.617 1.646 17,177,410 1.6294 -1.95%
2015-06-12 0 6.670 6.660 6.670 6.420 6.680 8,681,932 56,989,301 6.5641 1.656 1.654 1.656 1.594 1.659 34,962,385 1.6300 3.25%
2015-06-11 0 6.460 6.450 6.460 6.410 6.660 4,667,898 30,278,302 6.4865 1.604 1.602 1.604 1.592 1.654 18,797,757 1.6107 -0.15%
2015-06-10 0 6.470 6.450 6.470 6.430 6.670 10,125,000 66,527,710 6.5706 1.607 1.602 1.607 1.597 1.656 40,773,660 1.6316 -2.56%
2015-06-09 0 6.640 6.640 6.650 6.570 6.860 10,621,000 70,562,065 6.6436 1.649 1.649 1.651 1.631 1.703 42,771,066 1.6498 -1.63%
2015-06-08 0 6.750 6.750 6.770 6.660 6.920 8,327,359 56,659,611 6.8040 1.676 1.676 1.681 1.654 1.718 33,534,509 1.6896 -1.17%
2015-06-05 0 6.830 6.820 6.830 6.820 7.070 18,081,220 125,091,078 6.9183 1.696 1.694 1.696 1.694 1.756 72,813,583 1.7180 -0.44%
2015-06-04 0 6.860 6.850 6.860 6.490 6.980 26,395,000 178,707,430 6.7705 1.703 1.701 1.703 1.612 1.733 106,293,409 1.6813 2.69%
2015-06-03 0 6.680 6.690 6.700 6.650 7.140 22,546,308 153,938,311 6.8277 1.659 1.661 1.664 1.651 1.773 90,794,618 1.6955 -6.05%
2015-06-02 0 7.110 7.110 7.120 7.080 7.180 8,325,000 59,262,127 7.1186 1.766 1.766 1.768 1.758 1.783 33,525,010 1.7677 -0.84%
2015-06-01 0 7.170 7.170 7.190 7.010 7.240 12,356,000 88,185,325 7.1370 1.780 1.780 1.785 1.741 1.798 49,757,960 1.7723 0.99%
2015-05-29 0 7.100 7.080 7.100 7.020 7.260 9,866,043 70,297,724 7.1252 1.763 1.758 1.763 1.743 1.803 39,730,833 1.7693 -0.70%
2015-05-28 0 7.150 7.140 7.160 7.100 7.540 16,874,320 123,281,280 7.3059 1.776 1.773 1.778 1.763 1.872 67,953,362 1.8142 -3.77%
2015-05-27 0 7.430 7.410 7.430 7.250 7.430 14,101,627 103,440,624 7.3354 1.845 1.840 1.845 1.800 1.845 56,787,649 1.8215 2.06%
2015-05-26 0 7.280 7.260 7.270 7.250 7.410 15,741,000 115,135,072 7.3143 1.808 1.803 1.805 1.800 1.840 63,389,451 1.8163 2.10%
2015-05-22 0 7.130 7.120 7.130 7.010 7.150 10,096,288 71,593,120 7.0910 1.771 1.768 1.771 1.741 1.776 40,658,036 1.7609 1.71%
2015-05-21 0 7.010 7.010 7.040 7.000 7.090 5,533,000 38,910,690 7.0325 1.741 1.741 1.748 1.738 1.761 22,281,547 1.7463 -0.99%
2015-05-20 0 7.080 7.080 7.090 6.990 7.180 12,674,694 89,613,851 7.0703 1.758 1.758 1.761 1.736 1.783 51,041,350 1.7557 0.00%
2015-05-19 0 7.080 7.080 7.090 6.990 7.130 11,660,773 82,229,082 7.0518 1.758 1.758 1.761 1.736 1.771 46,958,262 1.7511 0.71%
2015-05-18 0 7.030 7.030 7.060 6.990 7.170 9,890,000 69,805,221 7.0582 1.746 1.746 1.753 1.736 1.780 39,827,309 1.7527 -1.95%
2015-05-15 0 7.170 7.160 7.170 7.030 7.290 12,187,647 87,362,747 7.1681 1.780 1.778 1.780 1.746 1.810 49,079,998 1.7800 0.14%
2015-05-14 0 7.160 7.150 7.160 7.040 7.260 11,179,632 79,542,961 7.1150 1.778 1.776 1.778 1.748 1.803 45,020,693 1.7668 -0.69%
2015-05-13 0 7.210 7.200 7.220 7.030 7.270 11,450,941 81,712,637 7.1359 1.790 1.788 1.793 1.746 1.805 46,113,262 1.7720 0.42%
2015-05-12 0 7.180 7.180 7.190 7.180 7.380 11,810,461 85,741,130 7.2598 1.783 1.783 1.785 1.783 1.833 47,561,059 1.8028 -2.31%
2015-05-11 0 7.350 7.330 7.360 7.210 7.500 10,227,800 75,053,880 7.3382 1.825 1.820 1.828 1.790 1.862 41,187,639 1.8222 0.55%
2015-05-08 0 7.310 7.300 7.320 7.060 7.320 20,500,000 147,543,975 7.1973 1.815 1.813 1.818 1.753 1.818 82,554,078 1.7872 5.64%
2015-05-07 0 6.920 6.900 6.920 6.900 7.180 18,300,900 128,410,283 7.0166 1.718 1.713 1.718 1.713 1.783 73,698,240 1.7424 -3.22%
2015-05-06 0 7.150 7.160 7.180 7.110 7.600 19,319,100 141,900,882 7.3451 1.776 1.778 1.783 1.766 1.887 77,798,560 1.8240 -3.90%
2015-05-05 0 7.440 7.440 7.450 7.420 7.950 15,882,000 120,223,075 7.5698 1.848 1.848 1.850 1.843 1.974 63,957,262 1.8797 -5.46%
2015-05-04 0 7.870 7.850 7.880 7.700 8.000 20,537,823 160,903,731 7.8345 1.954 1.949 1.957 1.912 1.987 82,706,392 1.9455 1.29%
2015-04-30 0 7.770 7.780 7.790 7.750 8.350 53,922,600 432,481,260 8.0204 1.929 1.932 1.934 1.924 2.073 217,147,830 1.9916 -2.51%
2015-04-29 0 7.970 7.970 7.980 7.600 8.100 59,716,596 473,447,862 7.9282 1.979 1.979 1.982 1.887 2.011 240,480,416 1.9688 5.56%
2015-04-28 0 7.550 7.540 7.550 7.530 7.950 29,633,000 228,112,084 7.6979 1.875 1.872 1.875 1.870 1.974 119,332,926 1.9116 -5.62%
2015-04-27 0 8.000 7.980 8.010 7.860 8.090 21,216,600 169,117,529 7.9710 1.987 1.982 1.989 1.952 2.009 85,439,846 1.9794 0.76%
2015-04-24 0 7.940 7.950 7.960 7.600 8.280 49,096,106 394,232,312 8.0298 1.972 1.974 1.977 1.887 2.056 197,711,403 1.9940 -1.12%
2015-04-23 0 8.030 8.030 8.050 7.670 8.240 61,902,800 497,176,235 8.0316 1.994 1.994 1.999 1.905 2.046 249,284,321 1.9944 3.61%
2015-04-22 0 7.750 7.740 7.750 7.430 7.860 31,129,000 240,580,140 7.7285 1.924 1.922 1.924 1.845 1.952 125,357,361 1.9192 3.47%
2015-04-21 0 7.490 7.470 7.480 7.240 7.500 18,453,558 136,449,735 7.3942 1.860 1.855 1.857 1.798 1.862 74,312,998 1.8361 2.46%
2015-04-20 0 7.310 7.300 7.310 7.190 7.900 40,033,829 299,178,654 7.4731 1.815 1.813 1.815 1.785 1.962 161,217,358 1.8557 -7.00%
2015-04-17 0 7.860 7.860 7.870 7.750 8.170 44,623,000 353,249,658 7.9163 1.952 1.952 1.954 1.924 2.029 179,698,079 1.9658 1.55%
2015-04-16 0 7.740 7.730 7.740 7.450 7.880 27,645,368 212,700,117 7.6939 1.922 1.920 1.922 1.850 1.957 111,328,676 1.9106 4.31%
2015-04-15 0 7.420 7.400 7.410 7.380 8.030 44,223,839 337,770,901 7.6378 1.843 1.838 1.840 1.833 1.994 178,090,646 1.8966 -4.75%
2015-04-14 0 7.790 7.780 7.790 7.760 8.270 38,866,242 313,977,530 8.0784 1.934 1.932 1.934 1.927 2.054 156,515,452 2.0060 -6.93%
2015-04-13 0 8.370 8.320 8.360 8.120 8.460 48,368,000 401,561,504 8.3022 2.078 2.066 2.076 2.016 2.101 194,779,300 2.0616 1.09%
2015-04-10 0 8.280 8.210 8.270 7.930 8.590 52,368,798 430,299,907 8.2167 2.056 2.039 2.054 1.969 2.133 210,890,626 2.0404 -0.24%
2015-04-09 0 8.300 8.250 8.300 7.810 9.300 112,902,426 959,960,178 8.5026 2.061 2.049 2.061 1.939 2.309 454,661,253 2.1114 4.80%
2015-04-08 0 7.920 7.900 7.920 6.980 8.580 123,121,424 956,573,248 7.7693 1.967 1.962 1.967 1.733 2.131 495,813,446 1.9293 21.66%
2015-04-02 0 6.510 6.510 6.520 5.850 6.520 69,967,351 438,447,492 6.2665 1.617 1.617 1.619 1.453 1.619 281,760,495 1.5561 11.66%
2015-04-01 0 5.830 5.810 5.830 5.500 5.850 35,659,400 205,046,117 5.7501 1.448 1.443 1.448 1.366 1.453 143,601,409 1.4279 6.39%
2015-03-31 0 5.480 5.450 5.490 5.420 5.920 39,839,395 226,423,378 5.6834 1.361 1.353 1.363 1.346 1.470 160,434,367 1.4113 -1.62%
2015-03-30 0 5.570 5.560 5.570 5.130 5.710 65,128,383 355,489,553 5.4583 1.383 1.381 1.383 1.274 1.418 262,273,835 1.3554 12.07%
2015-03-27 0 4.970 4.970 4.980 4.930 5.000 8,672,461 43,143,325 4.9747 1.234 1.234 1.237 1.224 1.242 34,924,245 1.2353 0.00%
2015-03-26 0 4.970 4.950 4.970 4.880 4.990 10,504,000 51,721,858 4.9240 1.234 1.229 1.234 1.212 1.239 42,299,904 1.2227 0.20%
2015-03-25 0 4.960 4.950 4.960 4.910 5.050 5,727,600 28,485,568 4.9734 1.232 1.229 1.232 1.219 1.254 23,065,207 1.2350 -1.59%
2015-03-24 0 5.040 5.040 5.050 4.960 5.050 11,358,690 56,961,108 5.0148 1.252 1.252 1.254 1.232 1.254 45,741,765 1.2453 1.61%
2015-03-23 0 4.960 4.950 4.960 4.930 5.000 5,774,230 28,666,248 4.9645 1.232 1.229 1.232 1.224 1.242 23,252,987 1.2328 0.20%
2015-03-20 0 4.950 4.940 4.980 4.890 4.980 3,778,000 18,681,710 4.9449 1.229 1.227 1.237 1.214 1.237 15,214,113 1.2279 0.61%
2015-03-19 0 4.920 4.910 4.920 4.910 5.050 7,342,000 36,470,410 4.9674 1.222 1.219 1.222 1.219 1.254 29,566,441 1.2335 -0.61%
2015-03-18 0 4.950 4.950 4.960 4.930 5.000 7,039,584 34,966,728 4.9672 1.229 1.229 1.232 1.224 1.242 28,348,603 1.2335 -0.20%
2015-03-17 0 4.960 4.950 4.960 4.950 5.080 8,098,000 40,598,495 5.0134 1.232 1.229 1.232 1.229 1.261 32,610,874 1.2449 -1.20%
2015-03-16 0 5.020 5.010 5.020 4.910 5.050 6,164,000 30,731,155 4.9856 1.247 1.244 1.247 1.219 1.254 24,822,602 1.2380 2.03%
2015-03-13 0 4.920 4.930 4.940 4.860 4.970 4,727,439 23,282,849 4.9250 1.222 1.224 1.227 1.207 1.234 19,037,530 1.2230 1.44%
2015-03-12 0 4.850 4.850 4.860 4.810 4.920 6,400,500 31,022,310 4.8469 1.204 1.204 1.207 1.194 1.222 25,774,994 1.2036 -0.41%
2015-03-11 0 4.870 4.860 4.870 4.860 5.010 5,063,926 24,946,715 4.9264 1.209 1.207 1.209 1.207 1.244 20,392,573 1.2233 -2.01%
2015-03-10 0 4.970 4.960 4.970 4.960 5.050 4,722,000 23,603,210 4.9986 1.234 1.232 1.234 1.232 1.254 19,015,627 1.2413 -1.00%
2015-03-09 0 5.020 5.020 5.030 4.940 5.050 5,542,366 27,764,027 5.0094 1.247 1.247 1.249 1.227 1.254 22,319,264 1.2439 -1.38%
2015-03-06 0 5.090 5.080 5.090 4.970 5.170 6,748,000 34,428,931 5.1021 1.264 1.261 1.264 1.234 1.284 27,174,386 1.2670 1.80%
2015-03-05 0 5.000 5.000 5.010 4.950 5.100 4,796,501 24,116,429 5.0279 1.242 1.242 1.244 1.229 1.266 19,315,645 1.2485 0.20%
2015-03-04 0 4.990 4.990 5.010 4.970 5.050 4,896,133 24,573,875 5.0190 1.239 1.239 1.244 1.234 1.254 19,716,866 1.2463 -0.80%
2015-03-03 0 5.030 5.020 5.030 5.020 5.150 6,861,000 34,829,348 5.0764 1.249 1.247 1.249 1.247 1.279 27,629,440 1.2606 -1.18%
2015-03-02 0 5.090 5.070 5.100 5.010 5.220 22,230,952 113,636,325 5.1116 1.264 1.259 1.266 1.244 1.296 89,524,670 1.2693 -1.93%
2015-02-27 0 5.190 5.190 5.200 5.050 5.200 20,497,800 105,541,543 5.1489 1.289 1.289 1.291 1.254 1.291 82,545,218 1.2786 0.58%
2015-02-26 0 5.160 5.160 5.170 4.850 5.170 18,897,471 95,233,754 5.0395 1.281 1.281 1.284 1.204 1.284 76,100,648 1.2514 6.17%
2015-02-25 0 4.860 4.860 4.880 4.830 4.930 8,038,000 39,103,274 4.8648 1.207 1.207 1.212 1.199 1.224 32,369,253 1.2080 0.41%
2015-02-24 0 4.840 4.830 4.840 4.750 4.850 3,185,000 15,301,884 4.8044 1.202 1.199 1.202 1.180 1.204 12,826,085 1.1930 1.89%
2015-02-23 0 4.750 4.750 4.760 4.740 4.800 2,335,000 11,120,845 4.7627 1.180 1.180 1.182 1.177 1.192 9,403,111 1.1827 -1.04%
2015-02-18 0 4.800 4.800 4.810 4.780 4.850 955,000 4,592,010 4.8084 1.192 1.192 1.194 1.187 1.204 3,845,812 1.1940 -0.62%
2015-02-17 0 4.830 4.820 4.850 4.820 4.870 1,890,000 9,145,760 4.8390 1.199 1.197 1.204 1.197 1.209 7,611,083 1.2016 -0.62%
2015-02-16 0 4.860 4.860 4.870 4.830 4.900 2,234,000 10,878,440 4.8695 1.207 1.207 1.209 1.199 1.217 8,996,381 1.2092 0.00%
2015-02-13 0 4.860 4.850 4.860 4.740 4.900 9,725,642 47,135,842 4.8466 1.207 1.204 1.207 1.177 1.217 39,165,435 1.2035 2.32%
2015-02-12 0 4.750 4.730 4.760 4.680 4.770 4,007,000 18,958,021 4.7312 1.180 1.175 1.182 1.162 1.184 16,136,302 1.1749 1.28%
2015-02-11 0 4.690 4.690 4.700 4.660 4.760 2,446,000 11,477,128 4.6922 1.165 1.165 1.167 1.157 1.182 9,850,111 1.1652 -0.21%
2015-02-10 0 4.700 4.700 4.710 4.640 4.740 6,410,600 30,096,022 4.6947 1.167 1.167 1.170 1.152 1.177 25,815,667 1.1658 -0.63%
2015-02-09 0 4.730 4.730 4.740 4.710 4.780 3,691,830 17,509,731 4.7428 1.175 1.175 1.177 1.170 1.187 14,867,103 1.1777 -0.42%
2015-02-06 0 4.750 4.750 4.760 4.700 4.920 7,632,440 36,444,653 4.7750 1.180 1.180 1.182 1.167 1.222 30,736,051 1.1857 -2.46%
2015-02-05 0 4.870 4.860 4.870 4.860 5.070 5,180,000 25,639,550 4.9497 1.209 1.207 1.209 1.207 1.259 20,860,006 1.2291 -1.81%
2015-02-04 0 4.960 4.960 4.970 4.920 5.030 5,696,800 28,427,704 4.9901 1.232 1.232 1.234 1.222 1.249 22,941,174 1.2392 1.02%
2015-02-03 0 4.910 4.900 4.910 4.820 4.920 7,242,000 35,396,680 4.8877 1.219 1.217 1.219 1.197 1.222 29,163,738 1.2137 2.29%
2015-02-02 0 4.800 4.800 4.810 4.800 4.900 6,945,852 33,595,095 4.8367 1.192 1.192 1.194 1.192 1.217 27,971,142 1.2011 -2.04%
2015-01-30 0 4.900 4.880 4.900 4.850 5.040 9,984,000 49,293,052 4.9372 1.217 1.212 1.217 1.204 1.252 40,205,849 1.2260 -1.41%
2015-01-29 0 4.970 4.960 4.970 4.950 5.110 9,982,568 50,072,642 5.0160 1.234 1.232 1.234 1.229 1.269 40,200,083 1.2456 -2.17%
2015-01-28 0 5.080 5.080 5.090 5.000 5.130 11,428,000 57,932,500 5.0693 1.261 1.261 1.264 1.242 1.274 46,020,878 1.2588 -0.59%
2015-01-27 0 5.110 5.100 5.110 5.000 5.200 22,010,129 112,922,095 5.1305 1.269 1.266 1.269 1.242 1.291 88,635,410 1.2740 0.99%
2015-01-26 0 5.060 5.050 5.070 4.930 5.080 11,345,000 57,177,565 5.0399 1.257 1.254 1.259 1.224 1.261 45,686,635 1.2515 1.20%
2015-01-23 0 5.000 5.000 5.020 4.980 5.140 17,951,726 91,233,398 5.0822 1.242 1.242 1.247 1.237 1.276 72,292,107 1.2620 0.20%
2015-01-22 0 4.990 4.990 5.000 4.840 5.040 17,273,926 86,003,753 4.9788 1.239 1.239 1.242 1.202 1.252 69,562,587 1.2364 3.10%
2015-01-21 0 4.840 4.830 4.860 4.760 4.920 12,870,357 62,413,593 4.8494 1.202 1.199 1.207 1.182 1.222 51,829,290 1.2042 1.68%
2015-01-20 0 4.760 4.760 4.770 4.750 4.830 2,748,290 13,142,608 4.7821 1.182 1.182 1.184 1.180 1.199 11,067,441 1.1875 0.85%
2015-01-19 0 4.720 4.710 4.730 4.650 4.880 7,727,000 36,499,625 4.7236 1.172 1.170 1.175 1.155 1.212 31,116,847 1.1730 -3.28%
2015-01-16 0 4.880 4.880 4.890 4.780 4.910 6,840,284 33,317,306 4.8707 1.212 1.212 1.214 1.187 1.219 27,546,017 1.2095 0.62%
2015-01-15 0 4.850 4.850 4.860 4.730 4.870 8,454,590 40,351,122 4.7727 1.204 1.204 1.207 1.175 1.209 34,046,872 1.1852 0.62%
2015-01-14 0 4.820 4.820 4.830 4.810 4.960 8,978,000 43,673,426 4.8645 1.197 1.197 1.199 1.194 1.232 36,154,659 1.2080 -1.03%
2015-01-13 0 4.870 4.870 4.890 4.850 4.980 8,253,000 40,414,730 4.8970 1.209 1.209 1.214 1.204 1.237 33,235,064 1.2160 -1.81%
2015-01-12 0 4.960 4.950 4.970 4.900 5.100 18,774,800 94,349,690 5.0253 1.232 1.229 1.234 1.217 1.266 75,606,649 1.2479 -0.20%
2015-01-09 0 4.970 4.980 4.990 4.920 5.060 15,118,247 75,626,322 5.0023 1.234 1.237 1.239 1.222 1.257 60,881,607 1.2422 0.81%
2015-01-08 0 4.930 4.920 4.930 4.920 5.090 9,215,000 46,014,050 4.9934 1.224 1.222 1.224 1.222 1.264 37,109,065 1.2400 -0.40%
2015-01-07 0 4.950 4.950 4.960 4.850 5.080 13,911,247 69,446,015 4.9921 1.229 1.229 1.232 1.204 1.261 56,020,984 1.2396 1.85%
2015-01-06 0 4.860 4.860 4.890 4.830 5.050 11,496,912 56,729,411 4.9343 1.207 1.207 1.214 1.199 1.254 46,298,389 1.2253 -0.61%
2015-01-05 0 4.890 4.880 4.890 4.650 4.970 16,330,000 79,574,220 4.8729 1.214 1.212 1.214 1.155 1.234 65,761,370 1.2100 5.16%
2015-01-02 0 4.650 4.640 4.660 4.440 4.720 7,273,000 33,671,813 4.6297 1.155 1.152 1.157 1.103 1.172 29,288,576 1.1497 3.33%
2014-12-31 0 4.500 4.480 4.500 4.420 4.510 1,908,655 8,519,084 4.4634 1.117 1.112 1.117 1.098 1.120 7,686,207 1.1084 1.35%
2014-12-30 0 4.440 4.430 4.440 4.420 4.530 3,385,000 15,125,975 4.4685 1.103 1.100 1.103 1.098 1.125 13,631,490 1.1096 -1.55%
2014-12-29 0 4.510 4.490 4.520 4.480 4.600 3,097,500 14,013,685 4.5242 1.120 1.115 1.122 1.112 1.142 12,473,720 1.1235 -0.44%
2014-12-24 0 4.530 4.530 4.540 4.470 4.550 2,308,000 10,421,120 4.5152 1.125 1.125 1.127 1.110 1.130 9,294,381 1.1212 1.12%
2014-12-23 0 4.480 4.470 4.490 4.440 4.670 12,126,000 55,123,810 4.5459 1.112 1.110 1.115 1.103 1.160 48,831,744 1.1289 -4.07%
2014-12-22 0 4.670 4.670 4.680 4.600 4.700 5,061,605 23,585,934 4.6598 1.160 1.160 1.162 1.142 1.167 20,383,226 1.1571 0.86%
2014-12-19 0 4.630 4.620 4.630 4.600 4.750 8,222,700 38,250,448 4.6518 1.150 1.147 1.150 1.142 1.180 33,113,045 1.1551 -0.43%
2014-12-18 0 4.650 4.650 4.660 4.630 4.760 4,687,000 22,108,975 4.7171 1.155 1.155 1.157 1.150 1.182 18,874,681 1.1714 0.43%
2014-12-17 0 4.630 4.630 4.650 4.600 4.770 10,163,633 47,410,335 4.6647 1.150 1.150 1.155 1.142 1.184 40,929,237 1.1583 -2.32%
2014-12-16 0 4.740 4.730 4.750 4.730 4.870 5,711,606 27,323,614 4.7839 1.177 1.175 1.180 1.175 1.209 23,000,798 1.1879 -2.47%
2014-12-15 0 4.860 4.860 4.870 4.800 4.900 4,178,472 20,244,888 4.8450 1.207 1.207 1.209 1.192 1.217 16,826,825 1.2031 -1.22%
2014-12-12 0 4.920 4.900 4.920 4.870 5.070 9,209,810 45,710,604 4.9633 1.222 1.217 1.222 1.209 1.259 37,088,165 1.2325 1.03%
2014-12-11 0 4.870 4.870 4.880 4.800 4.900 5,413,200 26,334,834 4.8649 1.209 1.209 1.212 1.192 1.217 21,799,109 1.2081 -1.02%
2014-12-10 0 4.920 4.910 4.920 4.810 4.950 8,049,900 39,412,483 4.8960 1.222 1.219 1.222 1.194 1.229 32,417,174 1.2158 1.44%
2014-12-09 0 4.850 4.850 4.860 4.800 5.070 15,831,000 78,127,235 4.9351 1.204 1.204 1.207 1.192 1.259 63,751,883 1.2255 -4.15%
2014-12-08 0 5.060 5.050 5.080 4.970 5.130 13,309,500 67,135,895 5.0442 1.257 1.254 1.261 1.234 1.274 53,597,732 1.2526 0.80%
2014-12-05 0 5.020 5.020 5.030 4.850 5.200 29,379,143 148,275,869 5.0470 1.247 1.247 1.249 1.204 1.291 118,310,637 1.2533 -1.95%
2014-12-04 0 5.120 5.120 5.130 5.000 5.150 21,128,470 107,209,324 5.0742 1.271 1.271 1.274 1.242 1.279 85,084,944 1.2600 3.23%
2014-12-03 0 4.960 4.950 4.960 4.800 5.120 20,621,000 102,427,019 4.9671 1.232 1.229 1.232 1.192 1.271 83,041,348 1.2334 2.48%
2014-12-02 0 4.840 4.850 4.860 4.780 4.910 9,946,000 48,203,795 4.8466 1.202 1.204 1.207 1.187 1.219 40,052,822 1.2035 1.47%
2014-12-01 0 4.770 4.770 4.780 4.740 5.020 16,503,100 80,415,057 4.8727 1.184 1.184 1.187 1.177 1.247 66,458,449 1.2100 -4.41%
2014-11-28 0 4.990 4.970 4.980 4.930 5.100 10,939,000 54,683,295 4.9989 1.239 1.234 1.237 1.224 1.266 44,051,661 1.2413 -0.99%
2014-11-27 0 5.040 5.020 5.030 5.020 5.170 8,093,000 41,134,480 5.0827 1.252 1.247 1.249 1.247 1.284 32,590,739 1.2622 -2.33%
2014-11-26 0 5.160 5.150 5.160 4.970 5.210 26,386,016 134,984,000 5.1157 1.281 1.279 1.281 1.234 1.294 106,257,230 1.2704 2.38%
2014-11-25 0 5.040 5.040 5.050 4.800 5.130 26,524,000 132,950,610 5.0125 1.252 1.252 1.254 1.192 1.274 106,812,896 1.2447 3.70%
2014-11-24 0 4.860 4.840 4.860 4.770 4.910 12,985,100 62,967,544 4.8492 1.207 1.202 1.207 1.184 1.219 52,291,364 1.2042 2.32%
2014-11-21 0 4.750 4.760 4.770 4.630 4.770 7,955,000 37,589,861 4.7253 1.180 1.182 1.184 1.150 1.184 32,035,009 1.1734 2.15%
2014-11-20 0 4.650 4.650 4.660 4.610 4.770 10,190,000 47,681,445 4.6792 1.155 1.155 1.157 1.145 1.184 41,035,417 1.1620 -1.69%
2014-11-19 0 4.730 4.730 4.740 4.640 4.840 15,796,000 74,706,442 4.7295 1.175 1.175 1.177 1.152 1.202 63,610,937 1.1744 0.42%
2014-11-18 0 4.710 4.710 4.720 4.660 5.090 58,164,373 275,985,490 4.7449 1.170 1.170 1.172 1.157 1.264 234,229,570 1.1783 -6.36%
2014-11-17 0 5.030 5.030 5.050 5.020 5.790 37,245,768 198,363,498 5.3258 1.249 1.249 1.254 1.247 1.438 149,989,758 1.3225 -9.37%
2014-11-14 0 5.550 5.550 5.560 5.420 5.620 23,006,100 126,842,856 5.5134 1.378 1.378 1.381 1.346 1.396 92,646,213 1.3691 -1.25%
2014-11-13 0 5.620 5.610 5.620 5.320 5.620 46,845,783 256,507,420 5.4756 1.396 1.393 1.396 1.321 1.396 188,649,289 1.3597 5.84%
2014-11-12 0 5.310 5.310 5.320 5.260 5.420 18,211,889 97,492,495 5.3532 1.319 1.319 1.321 1.306 1.346 73,339,790 1.3293 0.19%
2014-11-11 0 5.300 5.290 5.300 5.180 5.480 29,878,200 159,599,052 5.3417 1.316 1.314 1.316 1.286 1.361 120,320,354 1.3265 -0.19%
2014-11-10 0 5.310 5.310 5.320 5.120 5.510 43,421,673 230,686,297 5.3127 1.319 1.319 1.321 1.271 1.368 174,860,301 1.3193 8.81%
2014-11-07 0 4.880 4.880 4.890 4.790 4.990 6,919,000 33,863,780 4.8943 1.212 1.212 1.214 1.189 1.239 27,863,008 1.2154 1.04%
2014-11-06 0 4.830 4.820 4.850 4.740 4.890 3,332,128 16,001,419 4.8022 1.199 1.197 1.204 1.177 1.214 13,418,573 1.1925 -0.41%
2014-11-05 0 4.850 4.840 4.860 4.820 5.000 9,865,050 48,465,200 4.9128 1.204 1.202 1.207 1.197 1.242 39,726,834 1.2200 -0.41%
2014-11-04 0 4.870 4.860 4.870 4.630 4.880 9,526,260 45,754,209 4.8030 1.209 1.207 1.209 1.150 1.212 38,362,518 1.1927 5.64%
2014-11-03 0 4.610 4.600 4.610 4.580 4.700 3,838,000 17,743,852 4.6232 1.145 1.142 1.145 1.137 1.167 15,455,734 1.1480 -0.22%
2014-10-31 0 4.620 4.610 4.640 4.510 4.640 5,557,600 25,507,902 4.5897 1.147 1.145 1.152 1.120 1.152 22,380,612 1.1397 3.12%
2014-10-30 0 4.480 4.470 4.490 4.440 4.610 4,130,000 18,656,700 4.5174 1.112 1.110 1.115 1.103 1.145 16,631,626 1.1218 -2.61%
2014-10-29 0 4.600 4.590 4.620 4.460 4.620 5,249,000 23,871,630 4.5478 1.142 1.140 1.147 1.108 1.147 21,137,871 1.1293 2.00%
2014-10-28 0 4.510 4.500 4.510 4.390 4.540 5,593,796 25,011,342 4.4713 1.120 1.117 1.120 1.090 1.127 22,526,374 1.1103 4.16%
2014-10-27 0 4.330 4.330 4.350 4.280 4.500 10,096,500 43,880,190 4.3461 1.075 1.075 1.080 1.063 1.117 40,658,890 1.0792 -4.84%
2014-10-24 0 4.550 4.550 4.570 4.540 4.660 3,468,000 15,842,136 4.5681 1.130 1.130 1.135 1.127 1.157 13,965,734 1.1344 -1.09%
2014-10-23 0 4.600 4.590 4.600 4.580 4.650 2,224,000 10,268,088 4.6169 1.142 1.140 1.142 1.137 1.155 8,956,111 1.1465 -0.22%
2014-10-22 0 4.610 4.600 4.610 4.600 4.670 3,724,500 17,249,044 4.6312 1.145 1.142 1.145 1.142 1.160 14,998,667 1.1500 0.44%
2014-10-21 0 4.590 4.580 4.600 4.570 4.680 3,082,000 14,206,210 4.6094 1.140 1.137 1.142 1.135 1.162 12,411,301 1.1446 -1.71%
2014-10-20 0 4.670 4.650 4.680 4.550 4.690 5,577,392 25,663,968 4.6014 1.160 1.155 1.162 1.130 1.165 22,460,315 1.1426 1.08%
2014-10-17 0 4.620 4.610 4.630 4.580 4.740 5,003,568 23,242,285 4.6451 1.147 1.145 1.150 1.137 1.177 20,149,509 1.1535 0.43%
2014-10-16 0 4.600 4.600 4.620 4.560 4.660 6,542,864 30,151,714 4.6083 1.142 1.142 1.147 1.132 1.157 26,348,298 1.1444 -2.34%
2014-10-15 0 4.710 4.700 4.720 4.660 4.730 2,903,552 13,618,579 4.6903 1.170 1.167 1.172 1.157 1.175 11,692,686 1.1647 0.21%
2014-10-14 0 4.700 4.700 4.710 4.630 4.760 3,587,391 16,880,062 4.7054 1.167 1.167 1.170 1.150 1.182 14,446,525 1.1685 -0.42%
2014-10-13 0 4.720 4.700 4.710 4.620 4.780 5,860,472 27,453,289 4.6845 1.172 1.167 1.170 1.147 1.187 23,600,286 1.1633 -1.26%
2014-10-10 0 4.780 4.740 4.750 4.740 4.860 10,389,377 49,783,768 4.7918 1.187 1.177 1.180 1.177 1.207 41,838,314 1.1899 -1.65%
2014-10-09 0 4.860 4.870 4.880 4.850 4.980 6,678,344 32,705,630 4.8973 1.207 1.209 1.212 1.204 1.237 26,893,880 1.2161 -1.02%
2014-10-08 0 4.910 4.900 4.920 4.800 4.930 3,496,000 17,067,010 4.8819 1.219 1.217 1.222 1.192 1.224 14,078,491 1.2123 -0.41%
2014-10-07 0 4.930 4.920 4.930 4.900 4.990 3,958,658 19,604,889 4.9524 1.224 1.222 1.224 1.217 1.239 15,941,627 1.2298 -0.20%
2014-10-06 0 4.940 4.930 4.940 4.800 4.970 5,647,000 27,819,430 4.9264 1.227 1.224 1.227 1.192 1.234 22,740,628 1.2233 2.07%
2014-10-03 0 4.840 4.820 4.850 4.610 4.910 12,003,000 57,292,870 4.7732 1.202 1.197 1.204 1.145 1.219 48,336,419 1.1853 2.33%
2014-09-30 0 4.730 4.710 4.750 4.630 4.810 11,077,152 52,158,169 4.7086 1.175 1.170 1.180 1.150 1.194 44,608,003 1.1693 -1.46%
2014-09-29 0 4.800 4.790 4.800 4.700 4.930 10,237,000 49,269,320 4.8129 1.192 1.189 1.192 1.167 1.224 41,224,688 1.1951 -4.57%
2014-09-26 0 5.030 5.020 5.040 4.930 5.090 7,813,000 39,350,260 5.0365 1.249 1.247 1.252 1.224 1.264 31,463,171 1.2507 1.21%
2014-09-25 0 4.970 4.960 4.970 4.930 5.130 6,297,751 31,703,712 5.0341 1.234 1.232 1.234 1.224 1.274 25,361,221 1.2501 -0.60%
2014-09-24 0 5.000 4.990 5.000 4.820 5.030 6,698,180 33,190,483 4.9551 1.242 1.239 1.242 1.197 1.249 26,973,760 1.2305 1.83%
2014-09-23 0 4.910 4.910 4.920 4.860 5.140 18,926,060 93,741,460 4.9530 1.219 1.219 1.222 1.207 1.276 76,215,777 1.2299 -4.84%
2014-09-22 0 5.160 5.150 5.160 5.150 5.310 4,584,000 23,802,167 5.1924 1.281 1.279 1.281 1.279 1.319 18,459,897 1.2894 -2.82%
2014-09-19 0 5.310 5.280 5.320 5.150 5.450 8,204,000 43,349,600 5.2840 1.319 1.311 1.321 1.279 1.353 33,037,739 1.3121 1.92%
2014-09-18 0 5.210 5.200 5.210 5.120 5.230 6,421,600 33,264,364 5.1801 1.294 1.291 1.294 1.271 1.299 25,859,964 1.2863 0.77%
2014-09-17 0 5.170 5.170 5.180 5.120 5.220 6,901,000 35,694,220 5.1723 1.284 1.284 1.286 1.271 1.296 27,790,522 1.2844 0.78%
2014-09-16 0 5.130 5.120 5.130 5.110 5.280 5,028,400 25,978,651 5.1664 1.274 1.271 1.274 1.269 1.311 20,249,509 1.2829 -1.54%
2014-09-15 0 5.210 5.190 5.200 5.150 5.230 5,286,987 27,442,243 5.1905 1.294 1.289 1.291 1.279 1.299 21,290,846 1.2889 0.00%
2014-09-12 0 5.210 5.210 5.230 5.120 5.240 6,624,000 34,323,740 5.1817 1.294 1.294 1.299 1.271 1.301 26,675,035 1.2867 0.97%
2014-09-11 0 5.160 5.160 5.180 5.160 5.310 10,835,600 56,419,370 5.2069 1.281 1.281 1.286 1.281 1.319 43,635,267 1.2930 -2.09%
2014-09-10 0 5.270 5.260 5.270 5.160 5.350 7,283,003 38,144,143 5.2374 1.309 1.306 1.309 1.281 1.329 29,328,858 1.3006 -1.86%
2014-09-08 0 5.370 5.370 5.380 5.340 5.440 3,596,643 19,351,533 5.3804 1.333 1.333 1.336 1.326 1.351 14,483,783 1.3361 -0.19%
2014-09-05 0 5.380 5.370 5.390 5.350 5.530 10,704,700 57,988,234 5.4171 1.336 1.333 1.338 1.329 1.373 43,108,129 1.3452 -2.18%
2014-09-04 0 5.500 5.500 5.510 5.420 5.630 16,194,000 89,298,215 5.5143 1.366 1.366 1.368 1.346 1.398 65,213,695 1.3693 0.55%
2014-09-03 0 5.470 5.460 5.470 5.430 5.490 12,234,000 66,768,011 5.4576 1.358 1.356 1.358 1.348 1.363 49,266,663 1.3552 0.74%
2014-09-02 0 5.430 5.430 5.440 5.270 5.450 9,162,000 49,337,268 5.3850 1.348 1.348 1.351 1.309 1.353 36,895,632 1.3372 1.69%
2014-09-01 0 5.340 5.330 5.340 5.160 5.340 8,265,000 43,515,345 5.2650 1.326 1.324 1.326 1.281 1.326 33,283,388 1.3074 1.71%
2014-08-29 0 5.250 5.220 5.250 5.090 5.250 9,891,000 51,402,103 5.1969 1.304 1.296 1.304 1.264 1.304 39,831,336 1.2905 2.14%
2014-08-28 0 5.140 5.140 5.160 5.100 5.290 11,245,500 58,114,310 5.1678 1.276 1.276 1.281 1.266 1.314 45,285,946 1.2833 -2.47%
2014-08-27 0 5.270 5.260 5.270 5.200 5.360 10,753,050 56,702,548 5.2732 1.309 1.306 1.309 1.291 1.331 43,302,836 1.3094 0.00%
2014-08-26 0 5.270 5.260 5.270 5.240 5.420 11,890,223 63,349,742 5.3279 1.309 1.306 1.309 1.301 1.346 47,882,263 1.3230 -1.68%
2014-08-25 0 5.360 5.350 5.370 5.320 5.490 9,179,000 49,177,122 5.3576 1.331 1.329 1.333 1.321 1.363 36,964,092 1.3304 -2.37%
2014-08-22 0 5.490 5.460 5.500 5.280 5.510 10,556,135 57,177,324 5.4165 1.363 1.356 1.366 1.311 1.368 42,509,853 1.3450 3.20%
2014-08-21 0 5.320 5.310 5.320 5.210 5.390 11,201,854 59,260,677 5.2903 1.321 1.319 1.321 1.294 1.338 45,110,182 1.3137 -1.12%
2014-08-20 0 5.380 5.370 5.380 5.360 5.480 10,318,309 55,758,073 5.4038 1.336 1.333 1.336 1.331 1.361 41,552,121 1.3419 -1.82%
2014-08-19 0 5.480 5.460 5.470 5.370 5.580 11,761,459 63,932,795 5.4358 1.361 1.356 1.358 1.333 1.386 47,363,727 1.3498 -0.72%
2014-08-18 0 5.520 5.520 5.530 5.510 5.630 9,448,542 52,390,897 5.5449 1.371 1.371 1.373 1.368 1.398 38,049,545 1.3769 -1.25%
2014-08-15 0 5.590 5.580 5.590 5.510 5.600 7,307,747 40,626,937 5.5594 1.388 1.386 1.388 1.368 1.391 29,428,503 1.3805 0.90%
2014-08-14 0 5.540 5.530 5.550 5.500 5.680 12,398,530 68,964,052 5.5623 1.376 1.373 1.378 1.366 1.410 49,929,230 1.3812 -1.42%
2014-08-13 0 5.620 5.620 5.640 5.480 5.680 20,119,213 112,715,871 5.6024 1.396 1.396 1.401 1.361 1.410 81,020,638 1.3912 2.74%
2014-08-12 0 5.470 5.460 5.470 5.350 5.590 31,166,282 170,896,131 5.4834 1.358 1.356 1.358 1.329 1.388 125,507,496 1.3616 3.99%
2014-08-11 0 5.260 5.260 5.270 5.200 5.290 6,314,733 33,191,724 5.2562 1.306 1.306 1.309 1.291 1.314 25,429,608 1.3052 1.15%
2014-08-08 0 5.200 5.200 5.210 5.110 5.290 7,390,940 38,429,560 5.1995 1.291 1.291 1.294 1.269 1.314 29,763,524 1.2912 -0.76%
2014-08-07 0 5.240 5.230 5.240 5.210 5.420 11,712,063 62,303,770 5.3196 1.301 1.299 1.301 1.294 1.346 47,164,808 1.3210 -2.42%
2014-08-06 0 5.370 5.360 5.370 5.080 5.370 17,352,000 91,434,765 5.2694 1.333 1.331 1.333 1.261 1.333 69,876,993 1.3085 3.87%
2014-08-05 0 5.170 5.170 5.180 5.100 5.240 9,808,000 50,670,075 5.1662 1.284 1.284 1.286 1.266 1.301 39,497,093 1.2829 0.19%
2014-08-04 0 5.160 5.140 5.150 5.040 5.210 9,066,142 46,715,568 5.1528 1.281 1.276 1.279 1.252 1.294 36,509,609 1.2795 2.99%
2014-08-01 0 5.010 5.010 5.020 4.970 5.070 10,535,997 53,007,560 5.0311 1.244 1.244 1.247 1.234 1.259 42,428,757 1.2493 -2.34%
2014-07-31 0 5.130 5.120 5.140 4.970 5.180 13,972,800 71,210,992 5.0964 1.274 1.271 1.276 1.234 1.286 56,268,860 1.2655 2.60%
2014-07-30 0 5.000 5.000 5.020 4.900 5.280 21,792,000 111,275,069 5.1062 1.242 1.242 1.247 1.217 1.311 87,756,998 1.2680 -5.30%
2014-07-29 0 5.280 5.270 5.280 5.200 5.330 13,674,900 72,106,398 5.2729 1.311 1.309 1.311 1.291 1.324 55,069,208 1.3094 -0.19%
2014-07-28 0 5.290 5.280 5.290 5.110 5.420 29,211,034 154,918,533 5.3034 1.314 1.311 1.314 1.269 1.346 117,633,657 1.3170 3.12%
2014-07-25 0 5.130 5.110 5.130 4.780 5.150 36,664,404 184,616,133 5.0353 1.274 1.269 1.274 1.187 1.279 147,648,589 1.2504 6.65%
2014-07-24 0 4.810 4.800 4.810 4.740 4.880 13,848,182 66,408,263 4.7954 1.194 1.192 1.194 1.177 1.212 55,767,019 1.1908 -0.62%
2014-07-23 0 4.840 4.810 4.820 4.780 4.920 14,113,096 68,507,272 4.8542 1.202 1.194 1.197 1.187 1.222 56,833,835 1.2054 0.21%
2014-07-22 0 4.830 4.820 4.840 4.720 4.860 12,517,324 60,104,307 4.8017 1.199 1.197 1.202 1.172 1.207 50,407,617 1.1924 2.55%
2014-07-21 0 4.710 4.700 4.710 4.700 4.870 8,964,144 42,557,491 4.7475 1.170 1.167 1.170 1.167 1.209 36,098,861 1.1789 -2.08%
2014-07-18 0 4.810 4.790 4.810 4.750 4.940 12,481,988 60,324,017 4.8329 1.194 1.189 1.194 1.180 1.227 50,265,318 1.2001 -1.64%
2014-07-17 0 4.890 4.880 4.890 4.690 5.000 22,397,291 109,655,165 4.8959 1.214 1.212 1.214 1.165 1.242 90,194,522 1.2158 2.95%
2014-07-16 0 4.750 4.740 4.750 4.740 4.950 15,411,935 74,116,888 4.8091 1.180 1.177 1.180 1.177 1.229 62,064,297 1.1942 -2.66%
2014-07-15 0 4.880 4.880 4.890 4.720 4.950 17,321,428 83,586,678 4.8256 1.212 1.212 1.214 1.172 1.229 69,753,879 1.1983 1.24%
2014-07-14 0 4.820 4.830 4.840 4.540 4.900 27,144,994 129,694,390 4.7778 1.197 1.199 1.202 1.127 1.217 109,313,656 1.1864 6.17%
2014-07-11 0 4.540 4.520 4.540 4.420 4.640 17,811,829 80,960,006 4.5453 1.127 1.122 1.127 1.098 1.152 71,728,738 1.1287 1.57%
2014-07-10 0 4.470 4.460 4.470 4.280 4.490 16,295,970 71,746,222 4.4027 1.110 1.108 1.110 1.063 1.115 65,624,331 1.0933 4.44%
2014-07-09 0 4.280 4.280 4.290 4.170 4.390 9,685,359 41,369,659 4.2714 1.063 1.063 1.065 1.036 1.090 39,003,214 1.0607 0.00%
2014-07-08 0 4.280 4.270 4.290 4.230 4.320 11,975,843 51,268,566 4.2810 1.063 1.060 1.065 1.050 1.073 48,227,057 1.0631 -0.23%
2014-07-07 0 4.290 4.280 4.290 4.170 4.300 14,146,000 59,928,830 4.2365 1.065 1.063 1.065 1.036 1.068 56,966,341 1.0520 3.13%
2014-07-04 0 4.160 4.150 4.160 4.130 4.230 11,239,100 46,865,702 4.1699 1.033 1.031 1.033 1.026 1.050 45,260,173 1.0355 -0.48%
2014-07-03 0 4.180 4.170 4.180 4.040 4.220 19,587,425 81,515,875 4.1616 1.038 1.036 1.038 1.003 1.048 78,879,113 1.0334 2.96%
2014-07-02 0 4.060 4.040 4.050 3.970 4.120 10,871,882 44,239,199 4.0691 1.008 1.003 1.006 0.986 1.023 43,781,375 1.0105 2.27%
2014-06-30 0 3.970 3.950 3.960 3.930 4.020 4,984,000 19,848,390 3.9824 0.986 0.981 0.983 0.976 0.998 20,070,709 0.9889 -0.25%
2014-06-27 0 3.980 3.970 3.980 3.940 4.030 4,541,000 18,006,005 3.9652 0.988 0.986 0.988 0.978 1.001 18,286,735 0.9846 -1.00%
2014-06-26 0 4.020 4.010 4.030 3.980 4.060 3,811,000 15,302,190 4.0153 0.998 0.996 1.001 0.988 1.008 15,347,004 0.9971 0.25%
2014-06-25 0 4.010 4.000 4.010 3.950 4.120 8,477,375 34,151,831 4.0286 0.996 0.993 0.996 0.981 1.023 34,138,628 1.0004 -0.99%
2014-06-24 0 4.050 4.070 4.080 4.020 4.150 9,066,164 37,035,467 4.0850 1.006 1.011 1.013 0.998 1.031 36,509,698 1.0144 -0.98%
2014-06-23 0 4.090 4.080 4.090 3.930 4.170 20,171,500 82,208,340 4.0755 1.016 1.013 1.016 0.976 1.036 81,231,199 1.0120 2.76%
2014-06-20 0 3.980 3.980 3.990 3.890 3.990 6,851,000 27,094,110 3.9548 0.988 0.988 0.991 0.966 0.991 27,589,170 0.9821 2.31%
2014-06-19 0 3.890 3.890 3.900 3.890 4.030 9,511,000 37,652,798 3.9589 0.966 0.966 0.968 0.966 1.001 38,301,065 0.9831 -2.26%
2014-06-18 0 3.980 3.960 3.980 3.850 4.070 17,720,999 70,364,348 3.9707 0.988 0.983 0.988 0.956 1.011 71,362,963 0.9860 2.84%
2014-06-17 0 3.870 3.860 3.870 3.860 4.080 12,602,000 49,688,450 3.9429 0.961 0.959 0.961 0.959 1.013 50,748,609 0.9791 -5.15%
2014-06-16 0 4.080 4.070 4.080 3.840 4.180 22,175,187 88,273,383 3.9807 1.013 1.011 1.013 0.954 1.038 89,300,103 0.9885 6.81%
2014-06-13 0 3.820 3.810 3.820 3.740 3.880 14,412,033 55,189,974 3.8294 0.949 0.946 0.949 0.929 0.963 58,037,663 0.9509 2.14%
2014-06-12 0 3.740 3.740 3.750 3.600 3.750 12,636,000 46,655,350 3.6923 0.929 0.929 0.931 0.894 0.931 50,885,528 0.9169 0.27%
2014-06-11 0 3.730 3.720 3.730 3.550 3.750 10,754,526 39,606,276 3.6828 0.926 0.924 0.926 0.882 0.931 43,308,779 0.9145 3.90%
2014-06-10 0 3.590 3.590 3.600 3.570 3.640 2,168,000 7,808,670 3.6018 0.891 0.891 0.894 0.887 0.904 8,730,597 0.8944 -0.55%
2014-06-09 0 3.610 3.600 3.610 3.510 3.630 3,179,940 11,419,947 3.5912 0.896 0.894 0.896 0.872 0.901 12,805,708 0.8918 1.98%
2014-06-06 0 3.540 3.530 3.540 3.530 3.590 1,565,208 5,567,641 3.5571 0.879 0.877 0.879 0.877 0.891 6,303,137 0.8833 0.28%
2014-06-05 0 3.530 3.530 3.550 3.530 3.600 2,784,694 9,897,962 3.5544 0.877 0.877 0.882 0.877 0.894 11,214,041 0.8826 -1.12%
2014-06-04 0 3.570 3.560 3.570 3.520 3.590 2,421,585 8,606,931 3.5543 0.887 0.884 0.887 0.874 0.891 9,751,791 0.8826 0.28%
2014-06-03 0 3.560 3.570 3.580 3.550 3.660 7,402,000 26,683,850 3.6050 0.884 0.887 0.889 0.882 0.909 29,808,063 0.8952 -1.39%
2014-05-30 0 3.610 3.610 3.620 3.490 3.640 5,199,000 18,710,305 3.5988 0.896 0.896 0.899 0.867 0.904 20,936,520 0.8937 2.85%
2014-05-29 0 3.510 3.500 3.510 3.490 3.530 1,535,000 5,373,215 3.5005 0.872 0.869 0.872 0.867 0.877 6,181,488 0.8692 -0.57%
2014-05-28 0 3.530 3.520 3.530 3.500 3.530 1,176,000 4,134,535 3.5158 0.877 0.874 0.877 0.869 0.877 4,735,785 0.8730 1.44%
2014-05-27 0 3.480 3.470 3.490 3.460 3.520 1,328,000 4,625,405 3.4830 0.864 0.862 0.867 0.859 0.874 5,347,893 0.8649 -1.14%
2014-05-26 0 3.520 3.510 3.520 3.490 3.540 1,409,000 4,958,610 3.5192 0.874 0.872 0.874 0.867 0.879 5,674,083 0.8739 1.15%
2014-05-23 0 3.480 3.470 3.490 3.470 3.550 3,054,560 10,729,015 3.5125 0.864 0.862 0.867 0.862 0.882 12,300,799 0.8722 -1.97%
2014-05-22 0 3.550 3.540 3.560 3.490 3.560 2,624,000 9,245,175 3.5233 0.882 0.879 0.884 0.867 0.884 10,566,922 0.8749 0.28%
2014-05-21 0 3.540 3.520 3.540 3.470 3.560 2,786,916 9,841,124 3.5312 0.879 0.874 0.879 0.862 0.884 11,222,989 0.8769 0.85%
2014-05-20 0 3.510 3.510 3.520 3.430 3.560 2,528,000 8,854,909 3.5027 0.872 0.872 0.874 0.852 0.884 10,180,327 0.8698 -0.28%
2014-05-19 0 3.520 3.510 3.530 3.510 3.560 1,821,000 6,440,690 3.5369 0.874 0.872 0.877 0.872 0.884 7,333,218 0.8783 -1.12%
2014-05-16 0 3.560 3.540 3.560 3.510 3.560 1,269,000 4,487,043 3.5359 0.884 0.879 0.884 0.872 0.884 5,110,299 0.8780 -0.28%
2014-05-15 0 3.570 3.550 3.580 3.500 3.620 2,868,497 10,196,879 3.5548 0.887 0.882 0.889 0.869 0.899 11,551,518 0.8827 -1.38%
2014-05-14 0 3.620 3.610 3.630 3.560 3.670 3,103,000 11,234,513 3.6205 0.899 0.896 0.901 0.884 0.911 12,495,868 0.8991 -0.38%
2014-05-13 0 3.810 3.810 3.820 3.750 3.960 13,564,000 52,232,743 3.8508 0.902 0.902 0.905 0.888 0.938 57,272,887 0.9120 0.26%
2014-05-12 0 3.800 3.790 3.800 3.600 3.880 19,786,120 74,881,768 3.7846 0.900 0.898 0.900 0.853 0.919 83,545,283 0.8963 5.56%
2014-05-09 0 3.600 3.590 3.600 3.450 3.680 5,532,790 19,921,126 3.6006 0.853 0.850 0.853 0.817 0.872 23,361,756 0.8527 3.45%
2014-05-08 0 3.480 3.470 3.500 3.460 3.520 1,590,000 5,543,310 3.4864 0.824 0.822 0.829 0.819 0.834 6,713,646 0.8257 -1.14%
2014-05-07 0 3.520 3.500 3.520 3.450 3.530 1,766,000 6,153,393 3.4844 0.834 0.829 0.834 0.817 0.836 7,456,791 0.8252 0.28%
2014-05-05 0 3.510 3.500 3.520 3.430 3.520 1,460,000 5,095,570 3.4901 0.831 0.829 0.834 0.812 0.834 6,164,731 0.8266 1.74%
2014-05-02 0 3.450 3.450 3.470 3.390 3.480 1,576,000 5,432,555 3.4471 0.817 0.817 0.822 0.803 0.824 6,654,532 0.8164 0.00%
2014-04-30 0 3.450 3.440 3.450 3.380 3.480 2,692,900 9,230,605 3.4278 0.817 0.815 0.817 0.800 0.824 11,370,551 0.8118 2.37%
2014-04-29 0 3.370 3.360 3.370 3.360 3.510 3,992,000 13,610,960 3.4096 0.798 0.796 0.798 0.796 0.831 16,855,895 0.8075 -3.71%
2014-04-28 0 3.500 3.490 3.520 3.490 3.590 3,208,000 11,321,930 3.5293 0.829 0.827 0.834 0.827 0.850 13,545,519 0.8358 0.00%
2014-04-25 0 3.500 3.500 3.510 3.500 3.590 1,374,000 4,829,930 3.5152 0.829 0.829 0.831 0.829 0.850 5,801,603 0.8325 -1.41%
2014-04-24 0 3.550 3.550 3.560 3.550 3.640 2,407,910 8,644,689 3.5901 0.841 0.841 0.843 0.841 0.862 10,167,204 0.8503 -0.28%
2014-04-23 0 3.560 3.550 3.580 3.510 3.610 2,742,549 9,713,831 3.5419 0.843 0.841 0.848 0.831 0.855 11,580,190 0.8388 -0.56%
2014-04-22 0 3.580 3.570 3.580 3.530 3.610 2,457,000 8,774,077 3.5711 0.848 0.845 0.848 0.836 0.855 10,374,483 0.8457 -0.83%
2014-04-17 0 3.610 3.600 3.620 3.530 3.660 4,868,000 17,587,514 3.6129 0.855 0.853 0.857 0.836 0.867 20,554,734 0.8556 1.69%
2014-04-16 0 3.550 3.520 3.550 3.480 3.590 7,652,491 27,014,516 3.5302 0.841 0.834 0.841 0.824 0.850 32,312,021 0.8361 -2.47%
2014-04-15 1 - - - - - 0 0 - 0.862 - - - - 0 - 0.00%
2014-04-14 0 3.640 3.630 3.650 3.610 3.740 7,961,400 29,106,336 3.6559 0.862 0.860 0.864 0.855 0.886 33,616,364 0.8658 0.28%
2014-04-11 0 3.630 3.620 3.630 3.560 4.000 42,096,980 159,850,323 3.7972 0.860 0.857 0.860 0.843 0.947 177,751,075 0.8993 -0.27%
2014-04-10 0 3.640 3.620 3.630 3.170 3.680 32,829,000 115,239,980 3.5103 0.862 0.857 0.860 0.751 0.872 138,617,783 0.8314 14.47%
2014-04-09 0 3.180 3.180 3.200 3.170 3.220 1,554,000 4,949,330 3.1849 0.753 0.753 0.758 0.751 0.763 6,561,639 0.7543 -0.62%
2014-04-08 0 3.200 3.210 3.220 3.130 3.230 3,945,346 12,619,289 3.1985 0.758 0.760 0.763 0.741 0.765 16,658,903 0.7575 1.59%
2014-04-07 0 3.150 3.140 3.150 3.100 3.160 2,876,000 9,030,158 3.1398 0.746 0.744 0.746 0.734 0.748 12,143,676 0.7436 1.29%
2014-04-04 0 3.110 3.110 3.120 3.070 3.130 3,314,000 10,276,356 3.1009 0.737 0.737 0.739 0.727 0.741 13,993,095 0.7344 0.97%
2014-04-03 0 3.080 3.080 3.100 3.050 3.110 2,876,000 8,873,270 3.0853 0.729 0.729 0.734 0.722 0.737 12,143,676 0.7307 0.65%
2014-04-02 0 3.060 3.040 3.060 3.000 3.070 3,722,000 11,335,420 3.0455 0.725 0.720 0.725 0.710 0.727 15,715,842 0.7213 1.66%
2014-04-01 0 3.010 2.990 3.020 2.990 3.040 2,617,000 7,866,420 3.0059 0.713 0.708 0.715 0.708 0.720 11,050,070 0.7119 -0.33%
2014-03-31 0 3.020 3.010 3.020 2.990 3.050 1,431,000 4,314,420 3.0150 0.715 0.713 0.715 0.708 0.722 6,042,281 0.7140 0.00%
2014-03-28 0 3.020 3.010 3.020 3.000 3.060 1,990,057 6,020,485 3.0253 0.715 0.713 0.715 0.710 0.725 8,402,854 0.7165 -0.33%
2014-03-27 0 3.030 3.020 3.030 3.000 3.080 1,440,326 4,363,727 3.0297 0.718 0.715 0.718 0.710 0.729 6,081,659 0.7175 0.00%
2014-03-26 0 3.030 3.030 3.050 3.020 3.100 936,000 2,843,297 3.0377 0.718 0.718 0.722 0.715 0.734 3,952,184 0.7194 -0.66%
2014-03-25 0 3.050 3.040 3.050 3.040 3.070 667,600 2,036,200 3.0500 0.722 0.720 0.722 0.720 0.727 2,818,887 0.7223 -0.65%
2014-03-24 0 3.070 3.050 3.070 2.990 3.070 976,517 2,972,284 3.0438 0.727 0.722 0.727 0.708 0.727 4,123,264 0.7209 0.33%
2014-03-21 0 3.060 3.010 3.070 2.960 3.070 2,235,000 6,753,780 3.0218 0.725 0.713 0.727 0.701 0.727 9,437,106 0.7157 2.68%
2014-03-20 0 2.980 2.970 2.980 2.930 2.980 2,114,051 6,229,951 2.9469 0.706 0.703 0.706 0.694 0.706 8,926,408 0.6979 -0.67%
2014-03-19 0 3.000 2.990 3.000 2.940 3.010 1,447,000 4,308,990 2.9779 0.710 0.708 0.710 0.696 0.713 6,109,840 0.7053 0.00%
2014-03-18 0 3.000 3.000 3.010 3.000 3.010 1,054,000 3,165,285 3.0031 0.710 0.710 0.713 0.710 0.713 4,450,429 0.7112 0.00%
2014-03-17 0 3.000 2.980 3.000 2.940 3.000 812,100 2,421,177 2.9814 0.710 0.706 0.710 0.696 0.710 3,429,026 0.7061 1.01%
2014-03-14 0 2.970 2.970 2.980 2.930 2.980 1,345,000 3,971,730 2.9530 0.703 0.703 0.706 0.694 0.706 5,679,153 0.6994 -0.34%
2014-03-13 0 2.980 2.980 2.990 2.970 3.030 1,638,180 4,907,223 2.9955 0.706 0.706 0.708 0.703 0.718 6,917,082 0.7094 -1.00%
2014-03-12 0 3.010 3.010 3.020 2.980 3.070 2,944,000 8,827,144 2.9984 0.713 0.713 0.715 0.706 0.727 12,430,801 0.7101 -0.99%
2014-03-11 0 3.040 3.040 3.050 3.020 3.100 1,643,000 4,995,190 3.0403 0.720 0.720 0.722 0.715 0.734 6,937,434 0.7200 -0.65%
2014-03-10 0 3.060 3.040 3.080 3.030 3.110 2,853,000 8,742,970 3.0645 0.725 0.720 0.729 0.718 0.737 12,046,560 0.7258 -2.24%
2014-03-07 0 3.130 3.130 3.140 3.110 3.150 846,000 2,641,710 3.1226 0.741 0.741 0.744 0.737 0.746 3,572,166 0.7395 -0.32%
2014-03-06 0 3.140 3.140 3.150 3.090 3.150 1,533,962 4,785,292 3.1196 0.744 0.744 0.746 0.732 0.746 6,477,030 0.7388 -0.63%
2014-03-05 0 3.160 3.150 3.160 3.090 3.160 1,262,000 3,951,280 3.1310 0.748 0.746 0.748 0.732 0.748 5,328,692 0.7415 0.96%
2014-03-04 0 3.130 3.120 3.130 3.110 3.150 802,000 2,504,250 3.1225 0.741 0.739 0.741 0.737 0.746 3,386,380 0.7395 -0.32%
2014-03-03 0 3.140 3.140 3.150 3.130 3.180 1,314,500 4,145,380 3.1536 0.744 0.744 0.746 0.741 0.753 5,550,369 0.7469 0.00%
2014-02-28 0 3.140 3.140 3.150 3.120 3.180 1,929,462 6,061,476 3.1415 0.744 0.744 0.746 0.739 0.753 8,146,996 0.7440 -0.32%
2014-02-27 0 3.150 3.140 3.150 3.030 3.170 5,431,000 17,000,245 3.1302 0.746 0.744 0.746 0.718 0.751 22,931,956 0.7413 5.35%
2014-02-26 0 2.990 2.990 3.000 2.920 3.090 3,690,000 11,074,585 3.0012 0.708 0.708 0.710 0.692 0.732 15,580,725 0.7108 -2.29%
2014-02-25 0 3.060 3.060 3.070 3.040 3.100 1,411,000 4,329,060 3.0681 0.725 0.725 0.727 0.720 0.734 5,957,833 0.7266 -0.97%
2014-02-24 0 3.090 3.090 3.100 3.030 3.110 2,246,000 6,895,360 3.0701 0.732 0.732 0.734 0.718 0.737 9,483,552 0.7271 -0.32%
2014-02-21 0 3.100 3.100 3.110 3.050 3.100 1,437,165 4,431,746 3.0837 0.734 0.734 0.737 0.722 0.734 6,068,312 0.7303 1.64%
2014-02-20 0 3.050 3.050 3.070 3.020 3.100 2,918,000 8,927,050 3.0593 0.722 0.722 0.727 0.715 0.734 12,321,018 0.7245 -1.61%
2014-02-19 0 3.100 3.090 3.100 3.080 3.110 1,163,000 3,594,600 3.0908 0.734 0.732 0.734 0.729 0.737 4,910,673 0.7320 -0.32%
2014-02-18 0 3.110 3.100 3.120 3.080 3.140 803,000 2,493,190 3.1048 0.737 0.734 0.739 0.729 0.744 3,390,602 0.7353 0.00%
2014-02-17 0 3.110 3.100 3.110 3.070 3.180 3,522,000 10,959,180 3.1116 0.737 0.734 0.737 0.727 0.753 14,871,359 0.7369 -1.27%
2014-02-14 0 3.150 3.140 3.150 3.120 3.160 947,000 2,980,960 3.1478 0.746 0.744 0.746 0.739 0.748 3,998,630 0.7455 0.64%
2014-02-13 0 3.130 3.120 3.130 3.120 3.200 1,265,938 3,993,604 3.1547 0.741 0.739 0.741 0.739 0.758 5,345,320 0.7471 -1.57%
2014-02-12 0 3.180 3.170 3.180 3.130 3.190 1,619,000 5,128,500 3.1677 0.753 0.751 0.753 0.741 0.755 6,836,096 0.7502 0.63%
2014-02-11 0 3.160 3.150 3.160 3.080 3.170 1,745,000 5,459,335 3.1286 0.748 0.746 0.748 0.729 0.751 7,368,121 0.7409 1.61%
2014-02-10 0 3.110 3.110 3.120 3.080 3.120 2,297,000 7,110,038 3.0954 0.737 0.737 0.739 0.729 0.739 9,698,896 0.7331 0.97%
2014-02-07 0 3.080 3.080 3.090 3.080 3.120 2,775,675 8,596,682 3.0972 0.729 0.729 0.732 0.729 0.739 11,720,062 0.7335 0.33%
2014-02-06 0 3.070 3.070 3.080 3.060 3.150 1,733,000 5,351,750 3.0881 0.727 0.727 0.729 0.725 0.746 7,317,452 0.7314 -0.65%
2014-02-05 0 3.090 3.080 3.090 3.080 3.170 1,544,000 4,779,060 3.0952 0.732 0.729 0.732 0.729 0.751 6,519,414 0.7331 -1.28%
2014-02-04 0 3.130 3.130 3.140 3.060 3.170 4,425,000 13,768,082 3.1114 0.741 0.741 0.744 0.725 0.751 18,684,203 0.7369 -3.69%
2014-01-30 0 3.250 3.220 3.250 3.170 3.250 1,066,500 3,420,425 3.2071 0.770 0.763 0.770 0.751 0.770 4,503,210 0.7596 1.56%
2014-01-29 0 3.200 3.200 3.210 3.190 3.250 1,927,389 6,195,314 3.2144 0.758 0.758 0.760 0.755 0.770 8,138,243 0.7613 -0.93%
2014-01-28 0 3.230 3.230 3.240 3.170 3.230 995,000 3,181,550 3.1975 0.765 0.765 0.767 0.751 0.765 4,201,307 0.7573 0.94%
2014-01-27 0 3.200 3.190 3.220 3.160 3.300 3,822,050 12,211,068 3.1949 0.758 0.755 0.763 0.748 0.782 16,138,295 0.7567 -3.90%
2014-01-24 0 3.330 3.320 3.330 3.310 3.360 984,000 3,279,465 3.3328 0.789 0.786 0.789 0.784 0.796 4,154,860 0.7893 -0.30%
2014-01-23 0 3.340 3.330 3.340 3.300 3.370 2,573,000 8,547,820 3.3221 0.791 0.789 0.791 0.782 0.798 10,864,283 0.7868 -1.18%
2014-01-22 0 3.380 3.360 3.380 3.330 3.480 5,071,000 17,165,995 3.3851 0.800 0.796 0.800 0.789 0.824 21,411,885 0.8017 -1.17%
2014-01-21 0 3.420 3.410 3.420 3.390 3.500 2,496,000 8,542,370 3.4224 0.810 0.808 0.810 0.803 0.829 10,539,157 0.8105 -0.29%
2014-01-20 0 3.430 3.420 3.430 3.420 3.490 1,222,273 4,215,935 3.4493 0.812 0.810 0.812 0.810 0.827 5,160,948 0.8169 -0.87%
2014-01-17 0 3.460 3.460 3.470 3.460 3.520 2,176,601 7,572,809 3.4792 0.819 0.819 0.822 0.819 0.834 9,190,521 0.8240 -1.42%
2014-01-16 0 3.510 3.510 3.520 3.510 3.600 4,982,000 17,705,320 3.5539 0.831 0.831 0.834 0.831 0.853 21,036,090 0.8417 -2.23%
2014-01-15 0 3.590 3.580 3.600 3.430 3.610 9,430,726 33,590,435 3.5618 0.850 0.848 0.853 0.812 0.855 39,820,474 0.8435 5.28%
2014-01-14 0 3.410 3.400 3.420 3.310 3.440 4,775,500 16,240,885 3.4009 0.808 0.805 0.810 0.784 0.815 20,164,160 0.8054 1.79%
2014-01-13 0 3.350 3.330 3.350 3.280 3.430 2,300,000 7,737,290 3.3640 0.793 0.789 0.793 0.777 0.812 9,711,563 0.7967 2.13%
2014-01-10 0 3.280 3.270 3.280 3.240 3.320 1,518,000 4,960,060 3.2675 0.777 0.774 0.777 0.767 0.786 6,409,632 0.7738 -0.91%
2014-01-09 0 3.310 3.300 3.310 3.270 3.320 3,249,000 10,719,126 3.2992 0.784 0.782 0.784 0.774 0.786 13,718,638 0.7814 0.30%
2014-01-08 0 3.300 3.290 3.300 3.280 3.340 1,739,000 5,739,500 3.3005 0.782 0.779 0.782 0.777 0.791 7,342,786 0.7817 -0.30%
2014-01-07 0 3.310 3.300 3.320 3.270 3.320 2,216,671 7,322,446 3.3034 0.784 0.782 0.786 0.774 0.786 9,359,713 0.7823 0.91%
2014-01-06 0 3.280 3.270 3.280 3.270 3.440 3,728,000 12,391,809 3.3240 0.777 0.774 0.777 0.774 0.815 15,741,177 0.7872 -4.65%
2014-01-03 0 3.440 3.430 3.440 3.380 3.500 3,245,300 11,087,441 3.4165 0.815 0.812 0.815 0.800 0.829 13,703,015 0.8091 -1.71%
2014-01-02 0 3.500 3.490 3.500 3.470 3.550 3,826,791 13,417,563 3.5062 0.829 0.827 0.829 0.822 0.841 16,158,314 0.8304 0.86%
2013-12-31 0 3.470 3.470 3.500 3.430 3.500 1,491,000 5,168,800 3.4667 0.822 0.822 0.829 0.812 0.829 6,295,626 0.8210 -0.57%
2013-12-30 0 3.490 3.480 3.490 3.440 3.530 1,586,500 5,543,655 3.4943 0.827 0.824 0.827 0.815 0.836 6,698,867 0.8276 0.29%
2013-12-27 0 3.480 3.450 3.490 3.370 3.500 3,973,567 13,754,023 3.4614 0.824 0.817 0.827 0.798 0.829 16,778,064 0.8198 0.87%
2013-12-24 0 3.450 3.420 3.450 3.410 3.490 789,058 2,711,947 3.4369 0.817 0.810 0.817 0.808 0.827 3,331,733 0.8140 0.00%
2013-12-23 0 3.450 3.420 3.440 3.280 3.450 30,425,330 101,696,941 3.3425 0.817 0.810 0.815 0.777 0.817 128,468,482 0.7916 4.55%
2013-12-20 0 3.300 3.310 3.340 3.280 3.540 16,554,742 56,336,744 3.4031 0.782 0.784 0.791 0.777 0.838 69,901,052 0.8059 -7.04%
2013-12-19 0 3.550 3.550 3.580 3.460 3.600 14,964,300 53,027,762 3.5436 0.841 0.841 0.848 0.819 0.853 63,185,540 0.8392 0.00%
2013-12-18 0 3.550 3.570 3.580 3.480 3.600 9,643,000 34,265,655 3.5534 0.841 0.845 0.848 0.824 0.853 40,716,783 0.8416 1.43%
2013-12-17 0 3.500 3.500 3.510 3.450 3.570 7,594,319 26,801,590 3.5292 0.829 0.829 0.831 0.817 0.845 32,066,394 0.8358 -1.96%
2013-12-16 0 3.570 3.550 3.570 3.420 3.580 12,149,850 42,900,099 3.5309 0.845 0.841 0.845 0.810 0.848 51,301,754 0.8362 2.88%
2013-12-13 0 3.470 3.450 3.460 3.400 3.510 13,956,907 48,528,636 3.4770 0.822 0.817 0.819 0.805 0.831 58,931,905 0.8235 1.76%
2013-12-12 0 3.410 3.410 3.420 3.350 3.480 7,140,000 24,465,830 3.4266 0.808 0.808 0.810 0.793 0.824 30,148,069 0.8115 1.19%
2013-12-11 0 3.370 3.360 3.370 3.310 3.480 23,477,000 80,232,295 3.4175 0.798 0.796 0.798 0.784 0.824 99,129,723 0.8094 0.00%
2013-12-10 0 3.370 3.370 3.380 3.300 3.420 16,268,000 54,979,680 3.3796 0.798 0.798 0.800 0.782 0.810 68,690,307 0.8004 1.81%
2013-12-09 0 3.310 3.310 3.320 3.300 3.350 2,479,000 8,216,530 3.3145 0.784 0.784 0.786 0.782 0.793 10,467,376 0.7850 0.00%
2013-12-06 0 3.310 3.300 3.310 3.250 3.320 2,055,000 6,756,620 3.2879 0.784 0.782 0.784 0.770 0.786 8,677,070 0.7787 0.61%
2013-12-05 0 3.290 3.280 3.290 3.280 3.340 2,322,053 7,659,932 3.2988 0.779 0.777 0.779 0.777 0.791 9,804,680 0.7813 -0.90%
2013-12-04 0 3.320 3.300 3.330 3.260 3.330 3,365,000 11,041,375 3.2812 0.786 0.782 0.789 0.772 0.789 14,208,439 0.7771 0.61%
2013-12-03 0 3.300 3.290 3.300 3.270 3.310 2,141,320 7,044,544 3.2898 0.782 0.779 0.782 0.774 0.784 9,041,550 0.7791 -0.60%
2013-12-02 0 3.320 3.310 3.330 3.230 3.340 5,176,000 17,010,350 3.2864 0.786 0.784 0.789 0.765 0.791 21,855,239 0.7783 0.91%
2013-11-29 0 3.290 3.280 3.290 3.280 3.390 4,447,000 14,710,530 3.3080 0.779 0.777 0.779 0.777 0.803 18,777,096 0.7834 -1.79%
2013-11-28 0 3.350 3.340 3.350 3.330 3.440 6,409,512 21,742,406 3.3922 0.793 0.791 0.793 0.789 0.815 27,063,643 0.8034 0.00%
2013-11-27 0 3.350 3.320 3.350 3.290 3.390 4,611,000 15,373,592 3.3341 0.793 0.786 0.793 0.779 0.803 19,469,573 0.7896 0.60%
2013-11-26 0 3.330 3.330 3.340 3.300 3.380 1,213,682 4,057,323 3.3430 0.789 0.789 0.791 0.782 0.800 5,124,674 0.7917 0.60%
2013-11-25 0 3.310 3.310 3.330 3.310 3.370 1,580,000 5,263,330 3.3312 0.784 0.784 0.789 0.784 0.798 6,671,422 0.7889 -1.19%
2013-11-22 0 3.350 3.350 3.360 3.320 3.380 2,114,000 7,073,260 3.3459 0.793 0.793 0.796 0.786 0.800 8,926,193 0.7924 0.30%
2013-11-21 0 3.340 3.330 3.340 3.330 3.440 4,853,000 16,341,890 3.3674 0.791 0.789 0.791 0.789 0.815 20,491,398 0.7975 -2.91%
2013-11-20 0 3.440 3.440 3.450 3.360 3.470 4,599,682 15,746,698 3.4234 0.815 0.815 0.817 0.796 0.822 19,421,783 0.8108 1.47%
2013-11-19 0 3.390 3.370 3.400 3.320 3.400 8,361,000 28,070,300 3.3573 0.803 0.798 0.805 0.786 0.805 35,303,643 0.7951 2.73%
2013-11-18 0 3.300 3.300 3.310 3.270 3.350 6,305,000 20,922,340 3.3184 0.782 0.782 0.784 0.774 0.793 26,622,350 0.7859 0.92%
2013-11-15 0 3.270 3.260 3.270 3.240 3.310 6,467,000 21,183,370 3.2756 0.774 0.772 0.774 0.767 0.784 27,306,382 0.7758 0.62%
2013-11-14 0 3.250 3.240 3.260 3.200 3.270 2,074,085 6,715,108 3.2376 0.770 0.767 0.772 0.758 0.774 8,757,655 0.7668 1.56%
2013-11-13 0 3.200 3.190 3.200 3.180 3.250 3,859,473 12,427,649 3.2200 0.758 0.755 0.758 0.753 0.770 16,296,311 0.7626 -0.93%
2013-11-12 0 3.230 3.230 3.260 3.210 3.260 2,803,000 9,084,605 3.2410 0.765 0.765 0.772 0.760 0.772 11,835,440 0.7676 0.31%
2013-11-11 0 3.220 3.220 3.260 3.180 3.260 4,096,000 13,218,140 3.2271 0.763 0.763 0.772 0.753 0.772 17,295,027 0.7643 -0.92%
2013-11-08 0 3.250 3.250 3.260 3.230 3.350 5,972,000 19,631,635 3.2873 0.770 0.770 0.772 0.765 0.793 25,216,284 0.7785 -0.61%
2013-11-07 0 3.270 3.260 3.270 3.150 3.310 7,800,112 25,304,940 3.2442 0.774 0.772 0.774 0.746 0.784 32,935,339 0.7683 2.51%
2013-11-06 0 3.190 3.180 3.190 3.170 3.220 2,704,700 8,634,180 3.1923 0.755 0.753 0.755 0.751 0.763 11,420,376 0.7560 -0.62%
2013-11-05 0 3.210 3.200 3.210 3.160 3.210 2,442,000 7,793,107 3.1913 0.760 0.758 0.760 0.748 0.760 10,311,146 0.7558 0.63%
2013-11-04 0 3.190 3.170 3.190 3.130 3.240 3,697,000 11,796,550 3.1908 0.755 0.751 0.755 0.741 0.767 15,610,282 0.7557 0.31%
2013-11-01 0 3.180 3.170 3.180 3.110 3.210 4,575,000 14,517,770 3.1733 0.753 0.751 0.753 0.737 0.760 19,317,565 0.7515 1.27%
2013-10-31 0 3.140 3.140 3.170 3.100 3.180 2,827,000 8,923,545 3.1565 0.744 0.744 0.751 0.734 0.753 11,936,778 0.7476 0.32%
2013-10-30 0 3.130 3.130 3.160 3.060 3.160 2,897,000 9,062,095 3.1281 0.741 0.741 0.748 0.725 0.748 12,232,347 0.7408 0.97%
2013-10-29 0 3.100 3.090 3.110 3.060 3.160 1,814,000 5,598,000 3.0860 0.734 0.732 0.737 0.725 0.748 7,659,467 0.7309 -0.96%
2013-10-28 0 3.130 3.130 3.150 3.110 3.170 2,277,000 7,146,925 3.1387 0.741 0.741 0.746 0.737 0.751 9,614,447 0.7434 0.64%
2013-10-25 0 3.110 3.100 3.110 3.100 3.200 2,870,945 9,044,087 3.1502 0.737 0.734 0.737 0.734 0.758 12,122,332 0.7461 -1.89%
2013-10-24 0 3.170 3.150 3.170 3.070 3.180 4,809,000 15,085,060 3.1368 0.751 0.746 0.751 0.727 0.753 20,305,611 0.7429 2.92%
2013-10-23 0 3.080 3.080 3.090 3.080 3.170 6,482,150 20,333,395 3.1368 0.729 0.729 0.732 0.729 0.751 27,370,351 0.7429 -0.32%
2013-10-22 0 3.090 3.090 3.100 3.080 3.150 2,380,000 7,414,843 3.1155 0.732 0.732 0.734 0.729 0.746 10,049,356 0.7378 -0.96%
2013-10-21 0 3.120 3.120 3.130 3.040 3.130 4,805,000 14,868,720 3.0944 0.739 0.739 0.741 0.720 0.741 20,288,722 0.7329 1.30%
2013-10-18 0 3.080 3.060 3.080 3.050 3.120 1,556,000 4,808,390 3.0902 0.729 0.725 0.729 0.722 0.739 6,570,083 0.7319 0.33%
2013-10-17 0 3.070 3.060 3.070 3.050 3.100 2,399,000 7,395,390 3.0827 0.727 0.725 0.727 0.722 0.734 10,129,582 0.7301 0.00%
2013-10-16 0 3.070 3.050 3.080 3.020 3.080 3,966,511 12,130,440 3.0582 0.727 0.722 0.729 0.715 0.729 16,748,270 0.7243 1.32%
2013-10-15 0 3.030 3.020 3.030 3.000 3.030 2,065,988 6,239,754 3.0202 0.718 0.715 0.718 0.710 0.718 8,723,466 0.7153 1.00%
2013-10-11 0 3.000 3.010 3.020 2.990 3.040 1,761,005 5,292,484 3.0054 0.710 0.713 0.715 0.708 0.720 7,435,700 0.7118 0.00%
2013-10-10 0 3.000 2.990 3.000 2.970 3.010 1,504,000 4,491,240 2.9862 0.710 0.708 0.710 0.703 0.713 6,350,518 0.7072 -0.33%
2013-10-09 0 3.010 2.980 3.020 2.970 3.010 1,834,000 5,492,260 2.9947 0.713 0.706 0.715 0.703 0.713 7,743,916 0.7092 0.00%
2013-10-08 0 3.010 3.000 3.010 2.930 3.010 3,270,000 9,713,630 2.9705 0.713 0.710 0.713 0.694 0.713 13,807,309 0.7035 1.01%
2013-10-07 0 2.980 2.970 2.980 2.970 3.010 1,966,000 5,874,070 2.9878 0.706 0.703 0.706 0.703 0.713 8,301,275 0.7076 -1.00%
2013-10-04 0 3.010 3.000 3.010 2.970 3.010 1,115,924 3,343,232 2.9959 0.713 0.710 0.713 0.703 0.713 4,711,898 0.7095 0.67%
2013-10-03 0 2.990 2.990 3.000 2.980 3.000 3,381,334 10,115,997 2.9917 0.708 0.708 0.710 0.706 0.710 14,277,408 0.7085 -0.33%
2013-10-02 0 3.000 2.990 3.010 2.990 3.020 3,584,000 10,753,132 3.0003 0.710 0.708 0.713 0.708 0.715 15,133,149 0.7106 -0.66%
2013-09-30 0 3.020 3.000 3.030 2.980 3.050 2,264,000 6,790,785 2.9995 0.715 0.710 0.718 0.706 0.722 9,559,556 0.7104 -0.98%
2013-09-27 0 3.050 3.030 3.050 3.010 3.080 1,890,000 5,740,624 3.0374 0.722 0.718 0.722 0.713 0.729 7,980,371 0.7193 -0.33%
2013-09-26 0 3.060 3.040 3.060 3.040 3.070 1,347,094 4,113,953 3.0539 0.725 0.720 0.725 0.720 0.727 5,687,995 0.7233 -0.97%
2013-09-25 0 3.090 3.070 3.090 3.050 3.090 2,313,000 7,107,329 3.0728 0.732 0.727 0.732 0.722 0.732 9,766,454 0.7277 -0.32%
2013-09-24 0 3.100 3.090 3.100 3.020 3.110 4,587,822 14,086,557 3.0704 0.734 0.732 0.734 0.715 0.737 19,371,705 0.7272 0.65%
2013-09-23 0 3.080 3.060 3.070 3.000 3.120 2,643,000 8,148,535 3.0831 0.729 0.725 0.727 0.710 0.739 11,159,853 0.7302 0.65%
2013-09-19 0 3.060 3.060 3.090 3.050 3.110 9,866,189 30,312,484 3.0724 0.725 0.725 0.732 0.722 0.737 41,659,181 0.7276 1.66%
2013-09-18 0 3.010 3.000 3.010 2.970 3.010 2,735,000 8,174,340 2.9888 0.713 0.710 0.713 0.703 0.713 11,548,315 0.7078 0.33%
2013-09-17 0 3.000 3.000 3.010 2.990 3.060 5,242,000 15,772,105 3.0088 0.710 0.710 0.713 0.708 0.725 22,133,919 0.7126 -1.96%
2013-09-16 0 3.060 3.050 3.060 3.030 3.130 4,444,000 13,633,415 3.0678 0.725 0.722 0.725 0.718 0.741 18,764,429 0.7266 -0.97%
2013-09-13 0 3.090 3.090 3.100 3.060 3.160 3,603,658 11,175,308 3.1011 0.732 0.732 0.734 0.725 0.748 15,216,153 0.7344 -2.22%
2013-09-12 0 3.160 3.150 3.160 3.150 3.190 5,323,000 16,842,025 3.1640 0.748 0.746 0.748 0.746 0.755 22,475,935 0.7493 0.96%
2013-09-11 0 3.130 3.120 3.130 3.120 3.200 5,665,005 17,925,941 3.1643 0.741 0.739 0.741 0.739 0.758 23,920,023 0.7494 -1.26%
2013-09-10 0 3.170 3.160 3.170 3.080 3.180 9,598,047 29,960,951 3.1216 0.751 0.748 0.751 0.729 0.753 40,526,973 0.7393 2.59%
2013-09-09 0 3.090 3.080 3.090 3.030 3.090 5,005,000 15,380,170 3.0730 0.732 0.729 0.732 0.718 0.732 21,133,205 0.7278 0.98%
2013-09-06 0 3.060 3.040 3.060 3.040 3.110 1,874,000 5,750,340 3.0685 0.725 0.720 0.725 0.720 0.737 7,912,813 0.7267 -0.97%
2013-09-05 0 3.090 3.070 3.090 3.080 3.120 6,385,502 19,728,840 3.0896 0.732 0.727 0.732 0.729 0.739 26,962,263 0.7317 0.98%
2013-09-04 0 3.060 3.050 3.060 2.980 3.090 2,471,000 7,535,575 3.0496 0.725 0.722 0.725 0.706 0.732 10,433,597 0.7222 -0.33%
2013-09-03 0 3.070 3.060 3.070 3.050 3.100 2,743,000 8,417,812 3.0688 0.727 0.725 0.727 0.722 0.734 11,582,094 0.7268 0.66%
2013-09-02 0 3.050 3.040 3.050 3.020 3.080 1,224,000 3,738,980 3.0547 0.722 0.720 0.722 0.715 0.729 5,168,240 0.7235 0.66%
2013-08-30 0 3.030 3.030 3.040 2.960 3.060 2,060,000 6,244,775 3.0314 0.718 0.718 0.720 0.701 0.725 8,698,182 0.7179 1.68%
2013-08-29 0 2.980 2.970 2.980 2.950 3.030 2,276,000 6,776,665 2.9774 0.706 0.703 0.706 0.699 0.718 9,610,225 0.7052 -0.67%
2013-08-28 0 3.000 3.000 3.020 2.980 3.060 2,199,430 6,630,822 3.0148 0.710 0.710 0.715 0.706 0.725 9,286,914 0.7140 -1.96%
2013-08-27 0 3.060 3.060 3.070 3.060 3.120 1,097,000 3,375,180 3.0767 0.725 0.725 0.727 0.725 0.739 4,631,993 0.7287 -1.29%
2013-08-26 0 3.100 3.090 3.100 3.070 3.140 2,275,000 7,065,520 3.1057 0.734 0.732 0.734 0.727 0.744 9,606,002 0.7355 0.32%
2013-08-23 0 3.090 3.070 3.080 2.990 3.120 2,438,600 7,426,828 3.0455 0.732 0.727 0.729 0.708 0.739 10,296,790 0.7213 0.98%
2013-08-22 0 3.060 3.050 3.060 2.950 3.060 2,076,000 6,259,625 3.0152 0.725 0.722 0.725 0.699 0.725 8,765,741 0.7141 2.00%
2013-08-21 0 3.000 2.990 3.000 2.920 3.000 2,060,200 6,113,136 2.9673 0.710 0.708 0.710 0.692 0.710 8,699,027 0.7027 0.00%
2013-08-20 0 3.000 2.990 3.010 2.940 3.170 4,351,000 13,182,555 3.0298 0.710 0.708 0.713 0.696 0.751 18,371,744 0.7175 -4.46%
2013-08-19 0 3.140 3.130 3.140 3.110 3.190 1,537,000 4,860,210 3.1621 0.744 0.741 0.744 0.737 0.755 6,489,858 0.7489 -0.32%
2013-08-16 0 3.150 3.130 3.150 3.090 3.170 2,784,806 8,714,500 3.1293 0.746 0.741 0.746 0.732 0.751 11,758,617 0.7411 0.32%
2013-08-15 0 3.140 3.140 3.150 3.130 3.210 2,584,224 8,195,866 3.1715 0.744 0.744 0.746 0.741 0.760 10,911,676 0.7511 -2.79%
2013-08-13 0 3.230 3.220 3.230 3.170 3.250 4,834,221 15,546,713 3.2160 0.765 0.763 0.765 0.751 0.770 20,412,105 0.7616 1.25%
2013-08-12 0 3.190 3.190 3.200 3.050 3.240 8,990,000 28,572,650 3.1783 0.755 0.755 0.758 0.722 0.767 37,959,544 0.7527 3.24%
2013-08-09 0 3.090 3.070 3.080 3.000 3.100 4,539,000 13,926,210 3.0681 0.732 0.727 0.729 0.710 0.734 19,165,558 0.7266 3.00%
2013-08-08 0 3.000 2.980 3.000 2.970 3.010 1,130,522 3,383,535 2.9929 0.710 0.706 0.710 0.703 0.713 4,773,537 0.7088 0.00%
2013-08-07 0 3.000 2.970 3.000 2.960 3.040 2,467,000 7,416,030 3.0061 0.710 0.703 0.710 0.701 0.720 10,416,707 0.7119 -0.66%
2013-08-06 0 3.020 3.000 3.020 2.950 3.030 2,463,844 7,382,130 2.9962 0.715 0.710 0.715 0.699 0.718 10,403,381 0.7096 1.00%
2013-08-05 0 2.990 2.970 2.990 2.940 3.040 2,887,000 8,564,040 2.9664 0.708 0.703 0.708 0.696 0.720 12,190,123 0.7025 0.34%
2013-08-02 0 2.980 2.960 2.980 2.960 3.020 3,512,119 10,504,800 2.9910 0.706 0.701 0.706 0.701 0.715 14,829,637 0.7084 0.68%
2013-08-01 0 2.960 2.950 2.960 2.920 2.980 2,012,000 5,947,610 2.9561 0.701 0.699 0.701 0.692 0.706 8,495,506 0.7001 0.34%
2013-07-31 0 2.950 2.940 2.950 2.930 3.070 8,300,200 24,833,968 2.9920 0.699 0.696 0.699 0.694 0.727 35,046,920 0.7086 1.03%
2013-07-30 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2013-07-26 0 2.920 2.910 2.930 2.910 2.960 2,049,267 6,009,088 2.9323 0.692 0.689 0.694 0.689 0.701 8,652,863 0.6945 -0.34%
2013-07-25 0 2.930 2.930 2.940 2.900 2.950 2,078,005 6,084,684 2.9281 0.694 0.694 0.696 0.687 0.699 8,774,207 0.6935 0.00%
2013-07-24 0 2.930 2.920 2.930 2.870 2.930 1,857,000 5,378,520 2.8963 0.694 0.692 0.694 0.680 0.694 7,841,031 0.6859 1.03%
2013-07-23 0 2.900 2.880 2.900 2.820 2.910 4,015,503 11,555,118 2.8776 0.687 0.682 0.687 0.668 0.689 16,955,135 0.6815 3.57%
2013-07-22 0 2.800 2.790 2.800 2.770 2.820 1,365,000 3,818,860 2.7977 0.663 0.661 0.663 0.656 0.668 5,763,601 0.6626 1.08%
2013-07-19 0 2.770 2.760 2.770 2.750 2.830 2,303,778 6,415,810 2.7849 0.656 0.654 0.656 0.651 0.670 9,727,515 0.6596 -1.07%
2013-07-18 0 2.800 2.800 2.810 2.780 2.820 1,289,000 3,608,770 2.7997 0.663 0.663 0.665 0.658 0.668 5,442,698 0.6630 0.00%
2013-07-17 0 2.800 2.790 2.810 2.770 2.820 2,001,000 5,599,280 2.7982 0.663 0.661 0.665 0.656 0.668 8,449,060 0.6627 0.36%
2013-07-16 0 2.790 2.780 2.790 2.780 2.820 1,483,519 4,149,457 2.7970 0.661 0.658 0.661 0.658 0.668 6,264,038 0.6624 -0.36%
2013-07-15 0 2.800 2.800 2.810 2.760 2.830 2,004,248 5,605,161 2.7966 0.663 0.663 0.665 0.654 0.670 8,462,774 0.6623 1.45%
2013-07-12 0 2.760 2.750 2.760 2.750 2.810 4,917,668 13,675,018 2.7808 0.654 0.651 0.654 0.651 0.665 20,764,453 0.6586 0.00%
2013-07-11 0 2.760 2.760 2.770 2.730 2.800 4,343,000 12,023,635 2.7685 0.654 0.654 0.656 0.647 0.663 18,337,964 0.6557 1.47%
2013-07-10 0 2.720 2.720 2.730 2.660 2.770 5,176,400 14,048,051 2.7139 0.644 0.644 0.647 0.630 0.656 21,856,928 0.6427 2.26%
2013-07-09 0 2.660 2.660 2.670 2.630 2.710 1,645,350 4,391,291 2.6689 0.630 0.630 0.632 0.623 0.642 6,947,357 0.6321 -0.37%
2013-07-08 0 2.670 2.660 2.680 2.640 2.740 2,295,504 6,123,830 2.6677 0.632 0.630 0.635 0.625 0.649 9,692,579 0.6318 -2.55%
2013-07-05 0 2.740 2.740 2.750 2.720 2.780 2,203,001 6,050,777 2.7466 0.649 0.649 0.651 0.644 0.658 9,301,993 0.6505 0.37%
2013-07-04 0 2.730 2.730 2.740 2.610 2.780 5,566,173 15,181,078 2.7274 0.647 0.647 0.649 0.618 0.658 23,502,713 0.6459 4.20%
2013-07-03 0 2.620 2.600 2.630 2.600 2.720 4,578,189 12,083,272 2.6393 0.620 0.616 0.623 0.616 0.644 19,331,031 0.6251 -3.32%
2013-07-02 0 2.710 2.700 2.720 2.690 2.750 4,046,760 10,966,722 2.7100 0.642 0.639 0.644 0.637 0.651 17,087,115 0.6418 1.12%
2013-06-28 0 2.680 2.670 2.680 2.610 2.690 4,642,800 12,292,062 2.6476 0.635 0.632 0.635 0.618 0.637 19,603,845 0.6270 1.90%
2013-06-27 0 2.630 2.610 2.630 2.580 2.790 5,986,000 16,025,110 2.6771 0.623 0.618 0.623 0.611 0.661 25,275,398 0.6340 -2.95%
2013-06-26 0 2.710 2.710 2.720 2.670 2.750 5,862,000 15,833,225 2.7010 0.642 0.642 0.644 0.632 0.651 24,751,818 0.6397 0.37%
2013-06-25 0 2.700 2.700 2.710 2.600 2.800 8,295,817 22,462,364 2.7077 0.639 0.639 0.642 0.616 0.663 35,028,413 0.6413 -2.17%
2013-06-24 0 2.760 2.750 2.760 2.750 2.920 11,134,000 31,308,150 2.8119 0.654 0.651 0.654 0.651 0.692 47,012,410 0.6660 -5.15%
2013-06-21 0 2.910 2.890 2.900 2.770 3.000 24,048,000 69,485,755 2.8895 0.689 0.684 0.687 0.656 0.710 101,540,724 0.6843 0.34%
2013-06-20 0 2.900 2.860 2.900 2.820 2.910 9,060,000 25,921,885 2.8611 0.687 0.677 0.687 0.668 0.689 38,255,113 0.6776 0.00%
2013-06-19 0 2.900 2.890 2.900 2.830 2.910 6,041,740 17,366,170 2.8744 0.687 0.684 0.687 0.670 0.689 25,510,756 0.6807 1.75%
2013-06-18 0 2.850 2.840 2.850 2.780 2.850 3,818,000 10,804,365 2.8298 0.675 0.673 0.675 0.658 0.675 16,121,195 0.6702 2.52%
2013-06-17 0 2.780 2.780 2.790 2.750 2.810 4,251,000 11,841,475 2.7856 0.658 0.658 0.661 0.651 0.665 17,949,502 0.6597 1.46%
2013-06-14 0 2.740 2.740 2.750 2.720 2.850 4,720,456 13,092,310 2.7735 0.649 0.649 0.651 0.644 0.675 19,931,742 0.6569 -3.52%
2013-06-13 0 2.840 2.830 2.850 2.700 2.880 7,125,355 19,701,635 2.7650 0.673 0.670 0.675 0.639 0.682 30,086,232 0.6548 1.79%
2013-06-11 0 2.790 2.790 2.800 2.780 2.930 6,643,000 18,637,940 2.8057 0.661 0.661 0.663 0.658 0.694 28,049,527 0.6645 -3.77%
2013-06-10 0 3.050 3.050 3.060 3.050 3.100 4,413,604 13,526,180 3.0647 0.687 0.687 0.689 0.687 0.698 19,605,448 0.6899 -0.65%
2013-06-07 0 3.070 3.050 3.060 3.030 3.080 4,417,000 13,508,440 3.0583 0.691 0.687 0.689 0.682 0.693 19,620,533 0.6885 0.33%
2013-06-06 0 3.060 3.050 3.060 3.030 3.080 2,924,000 8,950,120 3.0609 0.689 0.687 0.689 0.682 0.693 12,988,553 0.6891 0.33%
2013-06-05 0 3.050 3.040 3.060 3.030 3.090 4,479,200 13,708,555 3.0605 0.687 0.684 0.689 0.682 0.696 19,896,829 0.6890 0.00%
2013-06-04 0 3.050 3.040 3.050 3.030 3.090 3,920,000 11,972,530 3.0542 0.687 0.684 0.687 0.682 0.696 17,412,835 0.6876 0.33%
2013-06-03 0 3.040 3.030 3.040 3.030 3.110 4,491,002 13,787,196 3.0700 0.684 0.682 0.684 0.682 0.700 19,949,254 0.6911 -1.62%
2013-05-31 0 3.090 3.090 3.100 3.070 3.130 4,455,002 13,818,726 3.1018 0.696 0.696 0.698 0.691 0.705 19,789,340 0.6983 0.98%
2013-05-30 0 3.060 3.060 3.070 3.050 3.190 6,683,007 20,694,631 3.0966 0.689 0.689 0.691 0.687 0.718 29,686,249 0.6971 -1.29%
2013-05-29 0 3.100 3.100 3.130 3.100 3.180 7,329,000 23,003,220 3.1387 0.698 0.698 0.705 0.698 0.716 32,555,782 0.7066 -1.59%
2013-05-28 0 3.150 3.150 3.160 3.060 3.170 5,147,600 16,163,351 3.1400 0.709 0.709 0.711 0.689 0.714 22,865,895 0.7069 2.27%
2013-05-27 0 3.080 3.080 3.090 3.050 3.120 3,640,412 11,245,218 3.0890 0.693 0.693 0.696 0.687 0.702 16,170,891 0.6954 -0.32%
2013-05-24 0 3.090 3.080 3.090 3.020 3.100 4,702,000 14,417,810 3.0663 0.696 0.693 0.696 0.680 0.698 20,886,517 0.6903 1.64%
2013-05-23 0 3.040 3.050 3.060 3.040 3.130 5,376,000 16,495,500 3.0684 0.684 0.687 0.689 0.684 0.705 23,880,459 0.6908 -2.56%
2013-05-22 0 3.120 3.110 3.130 3.100 3.190 4,689,564 14,745,156 3.1442 0.702 0.700 0.705 0.698 0.718 20,831,276 0.7078 -0.95%
2013-05-21 0 3.150 3.150 3.160 3.060 3.160 5,574,000 17,388,518 3.1196 0.709 0.709 0.711 0.689 0.711 24,759,985 0.7023 2.27%
2013-05-20 0 3.080 3.080 3.090 3.050 3.140 7,441,172 23,100,376 3.1044 0.693 0.693 0.696 0.687 0.707 33,054,055 0.6989 -0.32%
2013-05-16 0 3.090 3.080 3.090 3.070 3.110 3,962,086 12,251,955 3.0923 0.696 0.693 0.696 0.691 0.700 17,599,783 0.6961 0.00%
2013-05-15 0 3.090 3.090 3.110 3.090 3.160 5,709,595 17,805,050 3.1184 0.696 0.696 0.700 0.696 0.711 25,362,304 0.7020 0.00%
2013-05-14 0 3.090 3.090 3.100 3.080 3.180 6,122,000 18,998,228 3.1033 0.696 0.696 0.698 0.693 0.716 27,194,228 0.6986 -1.90%
2013-05-13 0 3.150 3.130 3.150 3.130 3.220 7,312,000 23,305,818 3.1873 0.709 0.705 0.709 0.705 0.725 32,480,267 0.7175 -0.63%
2013-05-10 0 3.170 3.160 3.170 3.140 3.190 7,701,000 24,362,230 3.1635 0.714 0.711 0.714 0.707 0.718 34,208,224 0.7122 0.63%
2013-05-09 0 3.150 3.150 3.160 3.140 3.220 8,866,000 28,164,700 3.1767 0.709 0.709 0.711 0.707 0.725 39,383,212 0.7151 -0.94%
2013-05-08 0 3.180 3.180 3.190 3.180 3.280 9,913,962 31,872,029 3.2149 0.716 0.716 0.718 0.716 0.738 44,038,311 0.7237 -0.62%
2013-05-07 0 3.200 3.200 3.210 3.070 3.200 13,516,000 42,519,395 3.1459 0.720 0.720 0.723 0.691 0.720 60,038,743 0.7082 3.56%
2013-05-06 0 3.090 3.090 3.100 3.030 3.100 9,066,000 27,784,953 3.0647 0.696 0.696 0.698 0.682 0.698 40,271,622 0.6899 3.00%
2013-05-03 0 3.000 2.990 3.000 2.970 3.020 8,344,173 25,014,501 2.9978 0.675 0.673 0.675 0.669 0.680 37,065,231 0.6749 1.35%
2013-05-02 0 2.960 2.950 2.960 2.950 3.030 8,306,000 24,775,510 2.9828 0.666 0.664 0.666 0.664 0.682 36,895,664 0.6715 -1.33%
2013-04-30 0 3.000 2.990 3.000 2.990 3.090 15,063,000 45,451,870 3.0175 0.675 0.673 0.675 0.673 0.696 66,910,594 0.6793 -1.64%
2013-04-29 0 3.050 3.050 3.060 3.020 3.130 6,770,000 20,733,028 3.0625 0.687 0.687 0.689 0.680 0.705 30,072,676 0.6894 -2.24%
2013-04-26 0 3.120 3.110 3.130 3.090 3.240 5,109,000 16,179,650 3.1669 0.702 0.700 0.705 0.696 0.729 22,694,432 0.7129 -1.89%
2013-04-25 0 3.180 3.180 3.190 3.130 3.260 23,755,224 74,930,680 3.1543 0.716 0.716 0.718 0.705 0.734 105,521,884 0.7101 1.92%
2013-04-24 0 3.120 3.110 3.120 3.050 3.160 6,700,000 20,828,960 3.1088 0.702 0.700 0.702 0.687 0.711 29,761,733 0.6999 0.65%
2013-04-23 0 3.100 3.090 3.110 3.060 3.130 2,357,000 7,288,790 3.0924 0.698 0.696 0.700 0.689 0.705 10,469,911 0.6962 -0.32%
2013-04-22 0 3.110 3.100 3.110 3.100 3.230 2,881,000 9,016,435 3.1296 0.700 0.698 0.700 0.698 0.727 12,797,545 0.7045 -1.58%
2013-04-19 0 3.160 3.150 3.160 3.040 3.170 2,812,000 8,829,925 3.1401 0.711 0.709 0.711 0.684 0.714 12,491,044 0.7069 2.60%
2013-04-18 0 3.080 3.080 3.100 3.020 3.120 2,154,410 6,619,045 3.0723 0.693 0.693 0.698 0.680 0.702 9,569,996 0.6916 0.00%
2013-04-17 0 3.080 3.100 3.110 3.060 3.150 2,226,400 6,886,413 3.0931 0.693 0.698 0.700 0.689 0.709 9,889,779 0.6963 -1.28%
2013-04-16 0 3.120 3.120 3.140 3.010 3.150 4,018,000 12,365,720 3.0776 0.702 0.702 0.707 0.678 0.709 17,848,155 0.6928 -0.95%
2013-04-15 0 3.150 3.150 3.160 3.100 3.260 3,710,561 11,672,808 3.1458 0.709 0.709 0.711 0.698 0.734 16,482,496 0.7082 -3.37%
2013-04-12 0 3.260 3.240 3.250 3.250 3.330 1,318,000 4,324,300 3.2810 0.734 0.729 0.732 0.732 0.750 5,854,621 0.7386 -0.61%
2013-04-11 0 3.280 3.280 3.290 3.280 3.340 2,898,000 9,569,378 3.3021 0.738 0.738 0.741 0.738 0.752 12,873,060 0.7434 0.00%
2013-04-10 0 3.280 3.270 3.280 3.240 3.380 4,417,824 14,534,152 3.2899 0.738 0.736 0.738 0.729 0.761 19,624,193 0.7406 -0.91%
2013-04-09 0 3.310 3.310 3.350 3.210 3.350 2,961,000 9,815,753 3.3150 0.745 0.745 0.754 0.723 0.754 13,152,909 0.7463 2.16%
2013-04-08 0 3.240 3.230 3.250 3.130 3.260 2,106,000 6,762,430 3.2110 0.729 0.727 0.732 0.705 0.734 9,354,957 0.7229 2.21%
2013-04-05 0 3.170 3.170 3.190 3.170 3.290 4,833,728 15,516,227 3.2100 0.714 0.714 0.718 0.714 0.741 21,471,660 0.7226 -3.65%
2013-04-03 0 3.290 3.290 3.300 3.290 3.420 5,365,000 17,859,830 3.3290 0.741 0.741 0.743 0.741 0.770 23,831,596 0.7494 -2.66%
2013-04-02 0 3.380 3.370 3.380 3.360 3.450 4,429,000 15,015,395 3.3902 0.761 0.759 0.761 0.756 0.777 19,673,838 0.7632 -0.59%
2013-03-28 0 3.400 3.380 3.400 3.380 3.450 4,701,708 16,018,147 3.4069 0.765 0.761 0.765 0.761 0.777 20,885,220 0.7670 -2.02%
2013-03-27 0 3.470 3.460 3.470 3.460 3.540 7,567,000 26,408,940 3.4900 0.781 0.779 0.781 0.779 0.797 33,612,990 0.7857 -1.70%
2013-03-26 0 3.530 3.530 3.560 3.470 3.560 3,215,000 11,271,090 3.5058 0.795 0.795 0.801 0.781 0.801 14,281,190 0.7892 -1.67%
2013-03-25 0 3.590 3.570 3.600 3.570 3.620 2,259,000 8,125,340 3.5969 0.808 0.804 0.810 0.804 0.815 10,034,590 0.8097 0.84%
2013-03-22 0 3.560 3.560 3.570 3.560 3.630 3,556,000 12,749,830 3.5854 0.801 0.801 0.804 0.801 0.817 15,795,928 0.8072 -0.84%
2013-03-21 0 3.590 3.580 3.600 3.550 3.680 4,562,191 16,410,272 3.5970 0.808 0.806 0.810 0.799 0.828 20,265,479 0.8098 -1.91%
2013-03-20 0 3.660 3.660 3.670 3.570 3.680 4,031,000 14,670,615 3.6394 0.824 0.824 0.826 0.804 0.828 17,905,902 0.8193 2.23%
2013-03-19 0 3.580 3.570 3.590 3.560 3.650 4,777,000 17,160,091 3.5922 0.806 0.804 0.808 0.801 0.822 21,219,671 0.8087 0.56%
2013-03-18 0 3.560 3.550 3.570 3.530 3.740 7,187,000 25,734,983 3.5808 0.801 0.799 0.804 0.795 0.842 31,925,011 0.8061 -4.81%
2013-03-15 0 3.740 3.740 3.780 3.710 3.850 7,550,332 28,399,975 3.7614 0.842 0.842 0.851 0.835 0.867 33,538,949 0.8468 -2.35%
2013-03-14 0 3.830 3.820 3.830 3.700 3.900 4,923,918 18,578,100 3.7730 0.862 0.860 0.862 0.833 0.878 21,872,288 0.8494 -0.52%
2013-03-13 0 3.850 3.830 3.850 3.750 3.940 11,943,000 46,149,765 3.8642 0.867 0.862 0.867 0.844 0.887 53,051,399 0.8699 2.12%
2013-03-12 0 3.770 3.790 3.800 3.740 3.960 10,582,000 40,783,850 3.8541 0.849 0.853 0.855 0.842 0.891 47,005,769 0.8676 -2.33%
2013-03-11 0 3.860 3.860 3.870 3.700 3.920 17,756,000 68,247,060 3.8436 0.869 0.869 0.871 0.833 0.882 78,873,033 0.8653 4.32%
2013-03-08 0 3.700 3.690 3.700 3.670 3.750 3,296,728 12,239,665 3.7127 0.833 0.831 0.833 0.826 0.844 14,644,229 0.8358 0.27%
2013-03-07 0 3.690 3.670 3.690 3.640 3.780 5,550,000 20,605,927 3.7128 0.831 0.826 0.831 0.819 0.851 24,653,375 0.8358 -1.34%
2013-03-06 0 3.740 3.730 3.740 3.680 3.760 8,244,647 30,769,838 3.7321 0.842 0.840 0.842 0.828 0.846 36,623,131 0.8402 1.91%
2013-03-05 0 3.670 3.670 3.680 3.660 3.740 2,639,211 9,763,351 3.6993 0.826 0.826 0.828 0.824 0.842 11,723,506 0.8328 -0.81%
2013-03-04 0 3.700 3.690 3.700 3.650 3.800 4,094,728 15,192,841 3.7103 0.833 0.831 0.833 0.822 0.855 18,188,985 0.8353 -2.89%
2013-03-01 0 3.810 3.820 3.830 3.760 3.850 2,099,000 7,974,090 3.7990 0.858 0.860 0.862 0.846 0.867 9,323,862 0.8552 0.00%
2013-02-28 0 3.810 3.800 3.810 3.720 3.870 5,599,051 21,317,137 3.8073 0.858 0.855 0.858 0.837 0.871 24,871,262 0.8571 3.53%
2013-02-27 0 3.680 3.680 3.690 3.620 3.710 4,006,000 14,715,465 3.6734 0.828 0.828 0.831 0.815 0.835 17,794,851 0.8270 0.82%
2013-02-26 0 3.650 3.640 3.650 3.590 3.720 7,645,915 27,901,748 3.6492 0.822 0.819 0.822 0.808 0.837 33,963,534 0.8215 -2.41%
2013-02-25 0 3.740 3.730 3.760 3.710 3.860 6,047,900 22,667,189 3.7479 0.842 0.840 0.846 0.835 0.869 26,865,072 0.8437 -2.60%
2013-02-22 0 3.840 3.830 3.840 3.790 3.880 8,660,000 33,117,350 3.8242 0.864 0.862 0.864 0.853 0.873 38,468,150 0.8609 -1.79%
2013-02-21 0 3.910 3.910 3.920 3.840 4.040 8,628,000 33,674,807 3.9030 0.880 0.880 0.882 0.864 0.909 38,326,004 0.8786 -3.22%
2013-02-20 0 4.040 4.030 4.040 4.000 4.080 5,246,500 21,103,605 4.0224 0.909 0.907 0.909 0.900 0.918 23,305,213 0.9055 0.75%
2013-02-19 0 4.010 4.000 4.010 3.980 4.160 7,693,414 31,098,432 4.0422 0.903 0.900 0.903 0.896 0.937 34,174,527 0.9100 -3.84%
2013-02-18 0 4.170 4.160 4.170 4.150 4.220 1,802,000 7,518,680 4.1724 0.939 0.937 0.939 0.934 0.950 8,004,573 0.9393 -0.71%
2013-02-15 0 4.200 4.180 4.210 4.140 4.210 1,445,000 6,036,998 4.1779 0.946 0.941 0.948 0.932 0.948 6,418,762 0.9405 -0.24%
2013-02-14 0 4.210 4.200 4.210 4.120 4.220 3,243,079 13,586,080 4.1893 0.948 0.946 0.948 0.927 0.950 14,405,918 0.9431 2.68%
2013-02-08 0 4.100 4.100 4.110 4.040 4.140 3,643,728 14,892,308 4.0871 0.923 0.923 0.925 0.909 0.932 16,185,621 0.9201 -0.24%
2013-02-07 0 4.110 4.090 4.110 4.050 4.140 3,040,000 12,437,169 4.0912 0.925 0.921 0.925 0.912 0.932 13,503,831 0.9210 0.24%
2013-02-06 0 4.100 4.100 4.110 4.100 4.230 7,503,221 31,091,297 4.1437 0.923 0.923 0.925 0.923 0.952 33,329,680 0.9328 0.00%
2013-02-05 0 4.100 4.090 4.100 4.070 4.170 8,706,000 35,759,215 4.1074 0.923 0.921 0.923 0.916 0.939 38,672,484 0.9247 -2.61%
2013-02-04 0 4.210 4.200 4.210 4.180 4.290 4,071,166 17,221,802 4.2302 0.948 0.946 0.948 0.941 0.966 18,084,321 0.9523 -0.71%
2013-02-01 0 4.240 4.230 4.240 4.190 4.310 6,120,000 26,054,915 4.2573 0.955 0.952 0.955 0.943 0.970 27,185,344 0.9584 -1.62%
2013-01-31 0 4.310 4.310 4.320 4.130 4.360 17,987,817 76,928,915 4.2767 0.970 0.970 0.973 0.930 0.982 79,902,776 0.9628 3.36%
2013-01-30 0 4.170 4.150 4.180 4.100 4.200 6,571,737 27,369,290 4.1647 0.939 0.934 0.941 0.923 0.946 29,191,982 0.9376 1.21%
2013-01-29 0 4.120 4.100 4.120 4.070 4.170 4,322,364 17,846,605 4.1289 0.927 0.923 0.927 0.916 0.939 19,200,155 0.9295 -0.72%
2013-01-28 0 4.150 4.140 4.150 4.090 4.180 7,405,200 30,631,190 4.1364 0.934 0.932 0.934 0.921 0.941 32,894,266 0.9312 0.73%
2013-01-25 0 4.120 4.090 4.100 3.980 4.200 17,036,000 69,186,568 4.0612 0.927 0.921 0.923 0.896 0.946 75,674,758 0.9143 -0.24%
2013-01-24 0 4.130 4.110 4.130 4.080 4.210 10,508,000 43,577,943 4.1471 0.930 0.925 0.930 0.918 0.948 46,677,058 0.9336 -0.24%
2013-01-23 0 4.140 4.140 4.150 4.090 4.220 8,670,000 35,836,830 4.1334 0.932 0.932 0.934 0.921 0.950 38,512,570 0.9305 -1.66%
2013-01-22 0 4.210 4.200 4.210 4.130 4.220 8,508,000 35,617,490 4.1864 0.948 0.946 0.948 0.930 0.950 37,792,958 0.9424 0.72%
2013-01-21 0 4.180 4.170 4.180 4.110 4.220 11,719,728 49,023,957 4.1830 0.941 0.939 0.941 0.925 0.950 52,059,613 0.9417 1.70%
2013-01-18 0 4.110 4.100 4.120 4.070 4.180 17,213,500 70,923,960 4.1203 0.925 0.923 0.927 0.916 0.941 76,463,221 0.9276 0.74%
2013-01-17 0 4.080 4.080 4.090 4.060 4.370 42,135,833 176,263,481 4.1832 0.918 0.918 0.921 0.914 0.984 187,169,461 0.9417 -3.32%
2013-01-16 0 4.220 4.220 4.230 3.910 4.260 56,637,223 235,616,093 4.1601 0.950 0.950 0.952 0.880 0.959 251,585,356 0.9365 8.21%
2013-01-15 0 3.900 3.890 3.900 3.800 3.970 20,045,408 78,289,414 3.9056 0.878 0.876 0.878 0.855 0.894 89,042,697 0.8792 3.17%
2013-01-14 0 3.780 3.770 3.790 3.700 3.820 5,800,860 21,964,724 3.7865 0.851 0.849 0.853 0.833 0.860 25,767,708 0.8524 1.34%
2013-01-11 0 3.730 3.720 3.740 3.690 3.880 7,540,000 28,218,516 3.7425 0.840 0.837 0.842 0.831 0.873 33,493,054 0.8425 -2.36%
2013-01-10 0 3.820 3.810 3.840 3.800 3.960 16,857,200 65,150,592 3.8649 0.860 0.858 0.864 0.855 0.891 74,880,519 0.8701 0.53%
2013-01-09 0 3.800 3.790 3.800 3.630 3.810 9,248,959 34,633,224 3.7446 0.855 0.853 0.855 0.817 0.858 41,084,335 0.8430 2.43%
2013-01-08 0 3.710 3.700 3.720 3.700 3.810 10,336,000 38,823,187 3.7561 0.835 0.833 0.837 0.833 0.858 45,913,025 0.8456 -1.85%
2013-01-07 0 3.780 3.770 3.780 3.690 3.780 12,478,000 46,669,700 3.7402 0.851 0.849 0.851 0.831 0.851 55,427,895 0.8420 1.61%
2013-01-04 0 3.720 3.710 3.720 3.620 3.740 9,905,000 36,414,631 3.6764 0.837 0.835 0.837 0.815 0.842 43,998,502 0.8276 0.27%
2013-01-03 0 3.710 3.710 3.720 3.520 3.770 19,793,000 72,939,170 3.6851 0.835 0.835 0.837 0.792 0.849 87,921,488 0.8296 5.10%
2013-01-02 0 3.530 3.520 3.530 3.430 3.570 13,568,600 47,549,984 3.5044 0.795 0.792 0.795 0.772 0.804 60,272,395 0.7889 3.82%
2012-12-31 0 3.400 3.380 3.400 3.370 3.420 2,538,000 8,607,320 3.3914 0.765 0.761 0.765 0.759 0.770 11,273,922 0.7635 0.00%
2012-12-28 0 3.400 3.390 3.410 3.370 3.430 3,136,138 10,646,732 3.3949 0.765 0.763 0.768 0.759 0.772 13,930,881 0.7643 0.29%
2012-12-27 0 3.390 3.390 3.400 3.350 3.410 7,875,770 26,711,234 3.3916 0.763 0.763 0.765 0.754 0.768 34,984,561 0.7635 1.52%
2012-12-24 0 3.450 3.450 3.460 3.420 3.480 3,969,000 13,682,170 3.4473 0.752 0.752 0.754 0.745 0.758 18,216,119 0.7511 0.88%
2012-12-21 0 3.420 3.410 3.420 3.400 3.440 10,588,000 36,233,432 3.4221 0.745 0.743 0.745 0.741 0.750 48,594,677 0.7456 -0.58%
2012-12-20 0 3.440 3.440 3.450 3.430 3.460 4,719,000 16,233,449 3.4400 0.750 0.750 0.752 0.747 0.754 21,658,319 0.7495 -0.58%
2012-12-19 0 3.460 3.450 3.470 3.400 3.470 14,857,000 51,087,310 3.4386 0.754 0.752 0.756 0.741 0.756 68,187,676 0.7492 0.29%
2012-12-18 0 3.450 3.440 3.450 3.430 3.510 9,854,000 34,180,945 3.4687 0.752 0.750 0.752 0.747 0.765 45,225,911 0.7558 0.29%
2012-12-17 0 3.440 3.440 3.450 3.440 3.540 12,995,000 45,432,850 3.4962 0.750 0.750 0.752 0.750 0.771 59,641,842 0.7618 -0.86%
2012-12-14 0 3.470 3.460 3.470 3.360 3.480 27,046,000 93,120,855 3.4431 0.756 0.754 0.756 0.732 0.758 124,130,302 0.7502 2.36%
2012-12-13 0 3.390 3.380 3.390 3.370 3.440 8,584,829 29,192,969 3.4005 0.739 0.736 0.739 0.734 0.750 39,400,925 0.7409 -0.29%
2012-12-12 0 3.400 3.390 3.400 3.340 3.410 6,557,088 22,181,800 3.3829 0.741 0.739 0.741 0.728 0.743 30,094,406 0.7371 1.80%
2012-12-11 0 3.340 3.330 3.340 3.320 3.380 4,676,000 15,676,452 3.3525 0.728 0.726 0.728 0.723 0.736 21,460,966 0.7305 0.30%
2012-12-10 0 3.330 3.320 3.340 3.300 3.380 7,244,001 24,274,443 3.3510 0.726 0.723 0.728 0.719 0.736 33,247,062 0.7301 0.91%
2012-12-07 0 3.300 3.290 3.300 3.250 3.340 7,406,800 24,483,286 3.3055 0.719 0.717 0.719 0.708 0.728 33,994,244 0.7202 1.85%
2012-12-06 0 3.240 3.240 3.250 3.230 3.300 5,931,000 19,313,750 3.2564 0.706 0.706 0.708 0.704 0.719 27,220,913 0.7095 -1.22%
2012-12-05 0 3.280 3.270 3.290 3.170 3.290 7,031,776 22,862,819 3.2514 0.715 0.712 0.717 0.691 0.717 32,273,034 0.7084 2.50%
2012-12-04 0 3.200 3.180 3.200 3.160 3.200 1,915,320 6,090,444 3.1799 0.697 0.693 0.697 0.689 0.697 8,790,551 0.6928 0.95%
2012-12-03 0 3.170 3.160 3.170 3.160 3.240 4,070,000 12,978,610 3.1888 0.691 0.689 0.691 0.689 0.706 18,679,669 0.6948 -0.94%
2012-11-30 0 3.200 3.190 3.200 3.170 3.240 6,343,000 20,322,538 3.2039 0.697 0.695 0.697 0.691 0.706 29,111,828 0.6981 0.63%
2012-11-29 0 3.180 3.170 3.180 3.160 3.200 2,440,000 7,762,490 3.1813 0.693 0.691 0.693 0.689 0.697 11,198,622 0.6932 0.32%
2012-11-28 0 3.170 3.160 3.180 3.150 3.190 2,534,000 8,026,430 3.1675 0.691 0.689 0.693 0.686 0.695 11,630,045 0.6901 -0.63%
2012-11-27 0 3.190 3.190 3.200 3.190 3.250 3,122,500 10,058,850 3.2214 0.695 0.695 0.697 0.695 0.708 14,331,024 0.7019 -1.24%
2012-11-26 0 3.230 3.230 3.240 3.210 3.260 4,698,000 15,204,100 3.2363 0.704 0.704 0.706 0.699 0.710 21,561,937 0.7051 -0.62%
2012-11-23 0 3.250 3.250 3.260 3.170 3.250 7,430,000 23,793,408 3.2023 0.708 0.708 0.710 0.691 0.708 34,100,723 0.6977 2.52%
2012-11-22 0 3.170 3.170 3.180 3.160 3.190 2,426,000 7,696,585 3.1725 0.691 0.691 0.693 0.689 0.695 11,134,368 0.6912 0.32%
2012-11-21 0 3.160 3.160 3.170 3.130 3.200 3,246,500 10,254,720 3.1587 0.689 0.689 0.691 0.682 0.697 14,900,134 0.6882 0.32%
2012-11-20 0 3.150 3.140 3.150 3.140 3.250 4,321,000 13,761,900 3.1849 0.686 0.684 0.686 0.684 0.708 19,831,658 0.6939 -1.56%
2012-11-19 0 3.200 3.200 3.210 3.180 3.240 2,965,000 9,489,765 3.2006 0.697 0.697 0.699 0.693 0.706 13,608,162 0.6974 0.63%
2012-11-16 0 3.180 3.170 3.180 3.180 3.240 3,044,000 9,729,540 3.1963 0.693 0.691 0.693 0.693 0.706 13,970,740 0.6964 -1.24%
2012-11-15 0 3.220 3.200 3.220 3.160 3.240 3,503,345 11,209,084 3.1995 0.702 0.697 0.702 0.689 0.706 16,078,950 0.6971 0.00%
2012-11-14 0 3.220 3.220 3.230 3.170 3.240 4,976,800 15,952,668 3.2054 0.702 0.702 0.704 0.691 0.706 22,841,518 0.6984 1.26%
2012-11-13 0 3.180 3.180 3.190 3.180 3.280 6,746,000 21,601,560 3.2021 0.693 0.693 0.695 0.693 0.715 30,961,437 0.6977 -2.75%
2012-11-12 0 3.270 3.270 3.290 3.270 3.340 2,708,000 8,946,640 3.3038 0.712 0.712 0.717 0.712 0.728 12,428,635 0.7198 -1.21%
2012-11-09 0 3.310 3.300 3.310 3.270 3.310 5,602,000 18,444,056 3.2924 0.721 0.719 0.721 0.712 0.721 25,710,935 0.7174 0.61%
2012-11-08 0 3.290 3.290 3.300 3.280 3.360 5,411,000 17,999,730 3.3265 0.717 0.717 0.719 0.715 0.732 24,834,322 0.7248 -3.52%
2012-11-07 0 3.410 3.410 3.420 3.340 3.420 10,967,392 37,149,511 3.3873 0.743 0.743 0.745 0.728 0.745 50,335,934 0.7380 1.19%
2012-11-06 0 3.370 3.360 3.370 3.320 3.390 3,284,000 11,011,615 3.3531 0.734 0.732 0.734 0.723 0.739 15,072,244 0.7306 -0.30%
2012-11-05 0 3.380 3.370 3.380 3.350 3.420 5,145,000 17,368,180 3.3757 0.736 0.734 0.736 0.730 0.745 23,613,488 0.7355 -1.17%
2012-11-02 0 3.420 3.410 3.420 3.400 3.490 9,966,120 34,358,148 3.4475 0.745 0.743 0.745 0.741 0.760 45,740,497 0.7512 0.00%
2012-11-01 0 3.420 3.400 3.410 3.270 3.420 9,684,288 32,722,485 3.3789 0.745 0.741 0.743 0.712 0.745 44,447,001 0.7362 3.01%
2012-10-31 0 3.320 3.320 3.330 3.200 3.330 5,854,000 19,118,710 3.2659 0.723 0.723 0.726 0.697 0.726 26,867,514 0.7116 2.79%
2012-10-30 0 3.230 3.220 3.230 3.220 3.340 5,808,000 18,924,840 3.2584 0.704 0.702 0.704 0.702 0.728 26,656,393 0.7100 -2.42%
2012-10-29 0 3.310 3.320 3.330 3.310 3.350 3,307,000 11,010,170 3.3294 0.721 0.723 0.726 0.721 0.730 15,177,805 0.7254 -0.60%
2012-10-26 0 3.330 3.320 3.330 3.310 3.490 6,300,500 21,218,800 3.3678 0.726 0.723 0.726 0.721 0.760 28,916,770 0.7338 -3.76%
2012-10-25 0 3.460 3.450 3.460 3.420 3.570 11,042,696 38,636,472 3.4988 0.754 0.752 0.754 0.745 0.778 50,681,549 0.7623 -1.42%
2012-10-24 0 3.510 3.500 3.510 3.480 3.540 9,139,000 32,063,095 3.5084 0.765 0.763 0.765 0.758 0.771 41,944,348 0.7644 -0.28%
2012-10-22 0 3.520 3.510 3.520 3.450 3.530 5,401,000 18,917,220 3.5025 0.767 0.765 0.767 0.752 0.769 24,788,426 0.7631 0.57%
2012-10-19 0 3.500 3.490 3.500 3.490 3.560 9,312,000 32,865,290 3.5293 0.763 0.760 0.763 0.760 0.776 42,738,348 0.7690 -0.57%
2012-10-18 0 3.520 3.500 3.510 3.410 3.540 16,177,000 56,545,775 3.4954 0.767 0.763 0.765 0.743 0.771 74,245,947 0.7616 3.23%
2012-10-17 0 3.410 3.390 3.410 3.350 3.420 8,299,000 28,171,760 3.3946 0.743 0.739 0.743 0.730 0.745 38,089,084 0.7396 1.19%
2012-10-16 0 3.370 3.350 3.380 3.320 3.420 6,254,045 21,064,293 3.3681 0.734 0.730 0.736 0.723 0.745 28,703,560 0.7339 -1.17%
2012-10-15 0 3.410 3.380 3.400 3.380 3.440 3,883,076 13,205,178 3.4007 0.743 0.736 0.741 0.736 0.750 17,821,763 0.7410 0.29%
2012-10-12 0 3.400 3.400 3.440 3.380 3.450 6,787,000 23,146,345 3.4104 0.741 0.741 0.750 0.736 0.752 31,149,610 0.7431 0.89%
2012-10-11 0 3.370 3.360 3.380 3.340 3.480 14,126,400 47,960,230 3.3951 0.734 0.732 0.736 0.728 0.758 64,834,515 0.7397 -3.16%
2012-10-10 0 3.480 3.480 3.490 3.350 3.540 30,941,217 106,957,673 3.4568 0.758 0.758 0.760 0.730 0.771 142,007,787 0.7532 0.58%
2012-10-09 0 3.460 3.450 3.460 3.450 3.680 48,311,000 171,982,142 3.5599 0.754 0.752 0.754 0.752 0.802 221,728,130 0.7756 -0.29%
2012-10-08 0 3.470 3.470 3.480 3.450 3.570 17,574,000 61,441,798 3.4962 0.756 0.756 0.758 0.752 0.778 80,657,617 0.7618 0.29%
2012-10-05 0 3.460 3.460 3.470 3.340 3.470 6,036,000 20,714,200 3.4318 0.754 0.754 0.756 0.728 0.756 27,702,821 0.7477 3.59%
2012-10-04 0 3.340 3.340 3.350 3.330 3.360 2,805,000 9,380,650 3.3443 0.728 0.728 0.730 0.726 0.732 12,873,826 0.7287 0.00%
2012-10-03 0 3.340 3.330 3.340 3.310 3.400 3,385,560 11,354,500 3.3538 0.728 0.726 0.728 0.721 0.741 15,538,364 0.7307 0.00%
2012-09-28 0 3.340 3.340 3.350 3.270 3.380 7,860,000 26,248,430 3.3395 0.728 0.728 0.730 0.712 0.736 36,074,250 0.7276 1.52%
2012-09-27 0 3.290 3.290 3.300 3.230 3.310 5,516,960 18,076,167 3.2765 0.717 0.717 0.719 0.704 0.721 25,320,636 0.7139 2.17%
2012-09-26 0 3.220 3.220 3.240 3.220 3.300 5,940,455 19,375,158 3.2616 0.702 0.702 0.706 0.702 0.719 27,264,308 0.7106 -2.42%
2012-09-25 0 3.300 3.300 3.310 3.280 3.330 3,393,000 11,206,700 3.3029 0.719 0.719 0.721 0.715 0.726 15,572,510 0.7196 -0.30%
2012-09-24 0 3.310 3.300 3.320 3.180 3.360 11,539,000 38,046,530 3.2972 0.721 0.719 0.723 0.693 0.732 52,959,386 0.7184 2.80%
2012-09-21 0 3.220 3.220 3.240 3.150 3.520 38,528,000 124,529,615 3.2322 0.702 0.702 0.706 0.686 0.767 176,828,080 0.7042 -9.80%
2012-09-20 0 3.570 3.550 3.560 3.440 3.640 14,794,800 52,313,320 3.5359 0.778 0.773 0.776 0.750 0.793 67,902,203 0.7704 0.28%
2012-09-19 0 3.560 3.560 3.570 3.510 3.650 9,960,000 35,351,300 3.5493 0.776 0.776 0.778 0.765 0.795 45,712,409 0.7733 -0.56%
2012-09-18 0 3.580 3.580 3.590 3.460 3.590 9,042,000 31,885,135 3.5263 0.780 0.780 0.782 0.754 0.782 41,499,157 0.7683 -0.28%
2012-09-17 0 3.590 3.580 3.590 3.520 3.660 11,304,012 40,634,933 3.5947 0.782 0.780 0.782 0.767 0.797 51,880,885 0.7832 1.70%
2012-09-14 0 3.530 3.520 3.530 3.460 3.590 8,819,000 31,035,717 3.5192 0.769 0.767 0.769 0.754 0.782 40,475,676 0.7668 2.92%
2012-09-13 0 3.430 3.420 3.430 3.400 3.500 4,848,483 16,692,045 3.4427 0.747 0.745 0.747 0.741 0.763 22,252,594 0.7501 -1.72%
2012-09-12 0 3.490 3.480 3.500 3.470 3.650 7,983,000 28,162,110 3.5278 0.760 0.758 0.763 0.756 0.795 36,638,771 0.7686 -4.38%
2012-09-11 0 3.650 3.640 3.650 3.400 3.660 29,152,000 103,073,315 3.5357 0.795 0.793 0.795 0.741 0.797 133,795,998 0.7704 1.39%
2012-09-10 0 3.600 3.600 3.610 2.990 3.610 32,806,000 107,266,970 3.2697 0.784 0.784 0.787 0.651 0.787 150,566,393 0.7124 22.87%
2012-09-07 0 2.930 2.930 2.940 2.870 2.950 3,951,000 11,547,240 2.9226 0.638 0.638 0.641 0.625 0.643 18,133,507 0.6368 3.17%
2012-09-06 0 2.840 2.820 2.840 2.810 2.850 1,320,689 3,743,741 2.8347 0.619 0.614 0.619 0.612 0.621 6,061,433 0.6176 0.71%
2012-09-05 0 2.820 2.810 2.840 2.770 2.850 2,278,000 6,422,947 2.8196 0.614 0.612 0.619 0.604 0.621 10,455,107 0.6143 -0.35%
2012-09-04 0 2.830 2.810 2.830 2.800 2.860 1,429,422 4,063,799 2.8430 0.617 0.612 0.617 0.610 0.623 6,560,474 0.6194 -0.70%
2012-09-03 0 2.850 2.840 2.850 2.820 2.860 1,108,000 3,147,610 2.8408 0.621 0.619 0.621 0.614 0.623 5,085,276 0.6190 1.06%
2012-08-31 0 2.820 2.820 2.830 2.820 2.870 1,980,000 5,623,799 2.8403 0.614 0.614 0.617 0.614 0.625 9,087,407 0.6189 -1.74%
2012-08-30 0 2.870 2.850 2.870 2.830 2.890 3,225,000 9,221,990 2.8595 0.625 0.621 0.625 0.617 0.630 14,801,458 0.6230 -1.03%
2012-08-29 0 2.900 2.890 2.910 2.870 2.970 1,947,000 5,678,710 2.9166 0.632 0.630 0.634 0.625 0.647 8,935,950 0.6355 -1.36%
2012-08-28 0 2.940 2.910 2.950 2.900 2.950 940,000 2,755,710 2.9316 0.641 0.634 0.643 0.632 0.643 4,314,223 0.6387 0.68%
2012-08-27 0 2.920 2.910 2.920 2.890 3.040 2,379,000 7,027,394 2.9539 0.636 0.634 0.636 0.630 0.662 10,918,657 0.6436 -2.01%
2012-08-24 0 2.980 2.960 2.970 2.960 3.030 1,639,100 4,904,182 2.9920 0.649 0.645 0.647 0.645 0.660 7,522,812 0.6519 -1.32%
2012-08-23 0 3.020 3.010 3.020 2.990 3.060 2,745,000 8,315,245 3.0292 0.658 0.656 0.658 0.651 0.667 12,598,450 0.6600 1.00%
2012-08-22 0 2.990 2.980 2.990 2.980 3.040 2,150,000 6,471,536 3.0100 0.651 0.649 0.651 0.649 0.662 9,867,638 0.6558 -1.64%
2012-08-21 0 3.040 3.020 3.050 2.980 3.050 3,083,000 9,324,210 3.0244 0.662 0.658 0.665 0.649 0.665 14,149,735 0.6590 1.00%
2012-08-20 0 3.010 3.000 3.010 2.940 3.010 2,942,000 8,788,775 2.9873 0.656 0.654 0.656 0.641 0.656 13,502,601 0.6509 1.69%
2012-08-17 0 2.960 2.950 2.960 2.920 2.960 1,870,000 5,510,440 2.9468 0.645 0.643 0.645 0.636 0.645 8,582,551 0.6421 0.00%
2012-08-16 0 2.960 2.940 2.960 2.920 2.960 1,283,000 3,769,560 2.9381 0.645 0.641 0.645 0.636 0.645 5,888,456 0.6402 0.34%
2012-08-15 0 2.950 2.940 2.960 2.870 2.960 1,951,222 5,693,871 2.9181 0.643 0.641 0.645 0.625 0.645 8,955,327 0.6358 1.72%
2012-08-14 0 2.900 2.900 2.920 2.870 2.960 1,942,000 5,623,330 2.8956 0.632 0.632 0.636 0.625 0.645 8,913,002 0.6309 -1.36%
2012-08-13 0 2.940 2.940 2.950 2.920 3.000 845,000 2,496,420 2.9543 0.641 0.641 0.643 0.636 0.654 3,878,211 0.6437 -2.00%
2012-08-10 0 3.000 3.000 3.010 2.930 3.040 2,433,000 7,256,530 2.9825 0.654 0.654 0.656 0.638 0.662 11,166,495 0.6498 0.67%
2012-08-09 0 2.980 2.970 2.980 2.930 2.990 3,954,000 11,701,510 2.9594 0.649 0.647 0.649 0.638 0.651 18,147,275 0.6448 1.02%
2012-08-08 0 2.950 2.940 2.950 2.930 3.050 4,626,000 13,814,150 2.9862 0.643 0.641 0.643 0.638 0.665 21,231,486 0.6506 -1.01%
2012-08-07 0 2.980 2.970 2.980 2.890 2.990 4,022,250 11,888,652 2.9557 0.649 0.647 0.649 0.630 0.651 18,460,516 0.6440 2.76%
2012-08-06 0 2.900 2.890 2.910 2.870 2.940 4,885,000 14,192,810 2.9054 0.632 0.630 0.634 0.625 0.641 22,420,192 0.6330 0.35%
2012-08-03 0 2.890 2.870 2.880 2.810 2.900 2,071,000 5,897,350 2.8476 0.630 0.625 0.628 0.612 0.632 9,505,060 0.6204 1.76%
2012-08-02 0 2.840 2.820 2.840 2.820 2.900 2,629,000 7,481,380 2.8457 0.619 0.614 0.619 0.614 0.632 12,066,056 0.6200 -1.05%
2012-08-01 0 2.870 2.850 2.870 2.840 2.920 5,726,000 16,492,688 2.8803 0.625 0.621 0.625 0.619 0.636 26,280,045 0.6276 -0.35%
2012-07-31 0 2.880 2.890 2.900 2.760 2.980 14,492,000 42,214,870 2.9130 0.628 0.630 0.632 0.601 0.649 66,512,473 0.6347 6.67%
2012-07-30 0 2.700 2.700 2.720 2.690 2.750 1,041,000 2,829,150 2.7177 0.588 0.588 0.593 0.586 0.599 4,777,773 0.5921 0.00%
2012-07-27 0 2.700 2.680 2.700 2.670 2.720 2,918,000 7,848,842 2.6898 0.588 0.584 0.588 0.582 0.593 13,392,451 0.5861 1.89%
2012-07-26 0 2.650 2.650 2.660 2.620 2.720 2,722,000 7,276,280 2.6731 0.577 0.577 0.580 0.571 0.593 12,492,889 0.5824 -1.12%
2012-07-25 0 2.680 2.670 2.680 2.650 2.740 2,877,049 7,701,754 2.6770 0.584 0.582 0.584 0.577 0.597 13,204,502 0.5833 -0.37%
2012-07-24 0 2.690 2.680 2.690 2.670 2.730 503,000 1,354,350 2.6925 0.586 0.584 0.586 0.582 0.595 2,308,568 0.5867 -0.37%
2012-07-23 0 2.700 2.700 2.720 2.700 2.750 2,124,000 5,759,030 2.7114 0.588 0.588 0.593 0.588 0.599 9,748,309 0.5908 -2.17%
2012-07-20 0 2.760 2.760 2.780 2.750 2.800 1,896,000 5,245,310 2.7665 0.601 0.601 0.606 0.599 0.610 8,701,880 0.6028 -1.78%
2012-07-19 0 2.810 2.800 2.810 2.790 2.850 3,176,000 8,908,458 2.8049 0.612 0.610 0.612 0.608 0.621 14,576,567 0.6111 0.72%
2012-07-18 0 2.790 2.780 2.790 2.760 2.800 2,056,000 5,724,120 2.7841 0.608 0.606 0.608 0.601 0.610 9,436,216 0.6066 -0.36%
2012-07-17 0 2.800 2.780 2.800 2.760 2.830 3,959,000 11,065,570 2.7950 0.610 0.606 0.610 0.601 0.617 18,170,223 0.6090 0.00%
2012-07-16 0 2.800 2.790 2.800 2.780 2.870 2,028,000 5,688,651 2.8051 0.610 0.608 0.610 0.606 0.625 9,307,707 0.6112 -1.06%
2012-07-13 0 2.830 2.830 2.840 2.800 2.860 1,682,881 4,777,152 2.8387 0.617 0.617 0.619 0.610 0.623 7,723,749 0.6185 -0.70%
2012-07-12 0 2.850 2.830 2.850 2.820 2.890 3,351,000 9,523,056 2.8419 0.621 0.617 0.621 0.614 0.630 15,379,747 0.6192 -1.72%
2012-07-11 0 2.900 2.880 2.900 2.840 2.900 721,000 2,069,380 2.8702 0.632 0.628 0.632 0.619 0.632 3,309,101 0.6254 0.00%
2012-07-10 0 2.900 2.900 2.910 2.870 2.910 1,581,000 4,577,570 2.8954 0.632 0.632 0.634 0.625 0.634 7,256,156 0.6309 -0.34%
2012-07-09 0 2.910 2.910 2.920 2.910 3.000 3,628,900 10,768,783 2.9675 0.634 0.634 0.636 0.634 0.654 16,655,197 0.6466 -3.64%
2012-07-06 0 3.020 3.000 3.020 2.970 3.030 1,907,000 5,713,930 2.9963 0.658 0.654 0.658 0.647 0.660 8,752,366 0.6528 1.00%
2012-07-05 0 2.990 3.000 3.010 2.930 3.010 2,719,000 8,081,200 2.9721 0.651 0.654 0.656 0.638 0.656 12,479,120 0.6476 1.01%
2012-07-04 0 2.960 2.960 2.970 2.850 3.000 5,229,000 15,417,750 2.9485 0.645 0.645 0.647 0.621 0.654 23,999,015 0.6424 3.86%
2012-07-03 0 2.850 2.850 2.860 2.810 2.860 1,479,800 4,204,161 2.8410 0.621 0.621 0.623 0.612 0.623 6,791,689 0.6190 1.42%
2012-06-29 0 2.810 2.810 2.820 2.760 2.830 2,464,314 6,894,929 2.7979 0.612 0.612 0.614 0.601 0.617 11,310,214 0.6096 1.81%
2012-06-28 0 2.760 2.760 2.770 2.760 2.840 2,578,000 7,204,705 2.7947 0.601 0.601 0.604 0.601 0.619 11,831,987 0.6089 -1.43%
2012-06-27 0 2.800 2.800 2.810 2.800 2.870 2,701,000 7,655,640 2.8344 0.610 0.610 0.612 0.610 0.625 12,396,508 0.6176 -1.06%
2012-06-26 0 2.830 2.820 2.830 2.820 2.890 2,223,000 6,324,330 2.8450 0.617 0.614 0.617 0.614 0.630 10,202,679 0.6199 -2.08%
2012-06-25 0 2.890 2.880 2.890 2.880 2.930 2,381,000 6,920,700 2.9066 0.630 0.628 0.630 0.628 0.638 10,927,836 0.6333 -0.69%
2012-06-22 0 2.910 2.900 2.910 2.900 3.010 3,516,000 10,330,005 2.9380 0.634 0.632 0.634 0.632 0.656 16,137,031 0.6401 -1.36%
2012-06-21 0 2.950 2.950 2.960 2.930 3.070 4,145,000 12,476,860 3.0101 0.643 0.643 0.645 0.638 0.669 19,023,889 0.6559 -1.34%
2012-06-20 0 2.990 2.990 3.010 2.980 3.050 2,745,140 8,255,592 3.0073 0.651 0.651 0.656 0.649 0.665 12,599,093 0.6553 -0.99%
2012-06-19 0 3.020 3.010 3.030 2.990 3.060 3,689,566 11,136,652 3.0184 0.658 0.656 0.660 0.651 0.667 16,933,629 0.6577 0.33%
2012-06-18 0 3.010 3.010 3.020 2.980 3.080 6,188,000 18,753,626 3.0306 0.656 0.656 0.658 0.649 0.671 28,400,440 0.6603 -1.31%
2012-06-15 0 3.050 3.020 3.040 2.980 3.060 5,625,000 17,057,690 3.0325 0.665 0.658 0.662 0.649 0.667 25,816,496 0.6607 2.69%
2012-06-14 0 2.970 2.960 2.970 2.950 3.070 8,102,576 24,492,730 3.0228 0.647 0.645 0.647 0.643 0.669 37,187,577 0.6586 -1.66%
2012-06-13 0 3.020 3.000 3.020 2.870 3.030 8,313,000 24,715,020 2.9731 0.658 0.654 0.658 0.625 0.660 38,153,339 0.6478 4.50%
2012-06-12 0 2.890 2.870 2.910 2.860 2.920 3,581,000 10,342,315 2.8881 0.630 0.625 0.634 0.623 0.636 16,435,355 0.6293 -1.70%
2012-06-11 0 2.940 2.930 2.940 2.870 2.940 4,229,000 12,299,647 2.9084 0.641 0.638 0.641 0.625 0.641 19,409,415 0.6337 3.52%
2012-06-08 0 2.840 2.820 2.840 2.770 2.860 4,920,780 13,901,505 2.8251 0.619 0.614 0.619 0.604 0.623 22,584,408 0.6155 -0.35%
2012-06-07 0 2.850 2.840 2.850 2.800 2.860 7,011,000 19,866,965 2.8337 0.621 0.619 0.621 0.610 0.623 32,177,680 0.6174 3.26%
2012-06-06 0 2.760 2.750 2.760 2.710 2.800 3,669,515 10,111,690 2.7556 0.601 0.599 0.601 0.590 0.610 16,841,603 0.6004 0.73%
2012-06-05 0 2.740 2.730 2.740 2.690 2.780 6,831,295 18,745,184 2.7440 0.597 0.595 0.597 0.586 0.606 31,352,906 0.5979 0.74%
2012-06-04 0 2.720 2.710 2.720 2.670 2.870 12,374,634 33,857,056 2.7360 0.593 0.590 0.593 0.582 0.625 56,794,611 0.5961 -3.89%
2012-06-01 0 2.830 2.840 2.850 2.800 3.000 32,103,072 93,826,374 2.9227 0.617 0.619 0.621 0.610 0.654 147,340,236 0.6368 -5.67%
2012-05-31 0 3.000 2.940 2.950 2.950 3.180 92,076,978 280,822,673 3.0499 0.654 0.641 0.643 0.643 0.693 422,596,430 0.6645 -3.85%
2012-05-30 0 3.120 3.120 3.140 3.020 3.180 16,197,100 50,579,419 3.1227 0.680 0.680 0.684 0.658 0.693 74,338,198 0.6804 0.97%
2012-05-29 0 3.090 3.080 3.090 2.870 3.130 13,483,000 41,018,456 3.0422 0.673 0.671 0.673 0.625 0.682 61,881,567 0.6629 7.29%
2012-05-28 0 2.880 2.870 2.880 2.870 2.920 2,555,000 7,409,770 2.9001 0.628 0.625 0.628 0.625 0.636 11,726,426 0.6319 0.00%
2012-05-25 0 2.880 2.860 2.890 2.820 2.890 3,451,000 9,839,325 2.8512 0.628 0.623 0.630 0.614 0.630 15,838,707 0.6212 1.77%
2012-05-24 0 2.830 2.820 2.830 2.770 2.920 6,019,000 17,068,255 2.8357 0.617 0.614 0.617 0.604 0.636 27,624,798 0.6179 -2.41%
2012-05-23 0 2.900 2.880 2.900 2.850 2.910 2,503,000 7,208,488 2.8799 0.632 0.628 0.632 0.621 0.634 11,487,767 0.6275 -0.68%
2012-05-22 0 2.920 2.920 2.930 2.880 2.950 2,495,000 7,298,470 2.9252 0.636 0.636 0.638 0.628 0.643 11,451,050 0.6374 2.46%
2012-05-21 0 2.850 2.850 2.860 2.750 2.890 4,483,000 12,780,663 2.8509 0.621 0.621 0.623 0.599 0.630 20,575,173 0.6212 2.89%
2012-05-18 0 2.770 2.750 2.760 2.720 2.790 2,489,000 6,857,790 2.7552 0.604 0.599 0.601 0.593 0.608 11,423,513 0.6003 -1.07%
2012-05-17 0 2.800 2.790 2.800 2.760 2.880 7,118,000 20,058,665 2.8180 0.610 0.608 0.610 0.601 0.628 32,668,768 0.6140 0.36%
2012-05-16 0 2.790 2.780 2.790 2.760 2.850 9,716,996 27,147,423 2.7938 0.608 0.606 0.608 0.601 0.621 44,597,118 0.6087 -4.78%
2012-05-15 0 2.930 2.930 2.940 2.850 2.940 4,198,813 12,162,482 2.8966 0.638 0.638 0.641 0.621 0.641 19,270,869 0.6311 0.34%
2012-05-14 0 2.920 2.920 2.930 2.910 2.990 6,745,085 19,944,336 2.9569 0.636 0.636 0.638 0.634 0.651 30,957,237 0.6443 0.34%
2012-05-11 0 2.910 2.880 2.910 2.870 2.930 5,076,000 14,722,460 2.9004 0.634 0.628 0.634 0.625 0.638 23,296,806 0.6320 0.00%
2012-05-10 0 2.910 2.900 2.910 2.900 3.010 7,494,800 22,007,499 2.9364 0.634 0.632 0.634 0.632 0.656 34,398,129 0.6398 -1.69%
2012-05-09 0 2.960 2.950 2.960 2.920 3.010 7,440,000 21,954,925 2.9509 0.645 0.643 0.645 0.636 0.656 34,146,619 0.6430 -1.99%
2012-05-08 0 3.020 3.010 3.020 3.010 3.100 4,074,454 12,360,836 3.0337 0.658 0.656 0.658 0.656 0.675 18,700,111 0.6610 -0.66%
2012-05-07 0 3.040 3.030 3.040 3.020 3.100 4,410,000 13,438,700 3.0473 0.662 0.660 0.662 0.658 0.675 20,240,133 0.6640 -2.88%
2012-05-04 0 3.130 3.120 3.130 3.120 3.220 4,685,000 14,760,736 3.1506 0.682 0.680 0.682 0.680 0.702 21,502,273 0.6865 -0.63%
2012-05-03 0 3.150 3.150 3.160 3.110 3.180 2,878,000 9,025,310 3.1360 0.686 0.686 0.689 0.678 0.693 13,208,867 0.6833 -0.63%
2012-05-02 0 3.170 3.160 3.170 3.060 3.180 8,172,008 25,543,604 3.1257 0.691 0.689 0.691 0.667 0.693 37,506,242 0.6810 4.97%
2012-04-30 0 3.020 3.010 3.020 3.010 3.150 9,777,000 29,898,470 3.0580 0.658 0.656 0.658 0.656 0.686 44,872,512 0.6663 0.33%
2012-04-27 0 3.010 3.000 3.010 2.990 3.120 6,441,000 19,597,460 3.0426 0.656 0.654 0.656 0.651 0.680 29,561,609 0.6629 -2.27%
2012-04-26 0 3.080 3.070 3.080 3.030 3.130 6,785,000 20,780,820 3.0628 0.671 0.669 0.671 0.660 0.682 31,140,431 0.6673 0.33%
2012-04-25 0 3.070 3.060 3.070 3.050 3.130 4,960,400 15,303,314 3.0851 0.669 0.667 0.669 0.665 0.682 22,766,248 0.6722 -0.65%
2012-04-24 0 3.090 3.090 3.110 3.070 3.190 9,321,000 29,104,970 3.1225 0.673 0.673 0.678 0.669 0.695 42,779,655 0.6803 -1.90%
2012-04-23 0 3.150 3.140 3.150 3.150 3.260 11,464,000 36,478,487 3.1820 0.686 0.684 0.686 0.686 0.710 52,615,166 0.6933 -1.56%
2012-04-20 0 3.200 3.190 3.200 3.160 3.230 9,480,000 30,227,185 3.1885 0.697 0.695 0.697 0.689 0.704 43,509,401 0.6947 -1.23%
2012-04-19 0 3.240 3.290 3.300 3.220 3.320 6,234,000 20,248,479 3.2481 0.706 0.717 0.719 0.702 0.723 28,611,562 0.7077 -1.82%
2012-04-18 0 3.300 3.290 3.300 3.260 3.320 2,908,000 9,565,666 3.2894 0.719 0.717 0.719 0.710 0.723 13,346,555 0.7167 1.54%
2012-04-17 0 3.250 3.230 3.250 3.210 3.290 1,906,000 6,173,520 3.2390 0.708 0.704 0.708 0.699 0.717 8,747,776 0.7057 -0.31%
2012-04-16 0 3.260 3.260 3.270 3.240 3.320 3,969,000 12,980,011 3.2703 0.710 0.710 0.712 0.706 0.723 18,216,119 0.7126 -3.55%
2012-04-13 0 3.380 3.370 3.380 3.280 3.380 6,160,028 20,490,828 3.3264 0.736 0.734 0.736 0.715 0.736 28,272,060 0.7248 3.36%
2012-04-12 0 3.270 3.250 3.270 3.190 3.280 3,948,000 12,753,420 3.2303 0.712 0.708 0.712 0.695 0.715 18,119,738 0.7038 2.51%
2012-04-11 0 3.190 3.190 3.210 3.170 3.250 6,179,000 19,789,930 3.2028 0.695 0.695 0.699 0.691 0.708 28,359,134 0.6978 -3.33%
2012-04-10 0 3.300 3.300 3.310 3.300 3.380 3,582,624 11,918,586 3.3268 0.719 0.719 0.721 0.719 0.736 16,442,808 0.7249 -2.94%
2012-04-05 0 3.400 3.390 3.400 3.290 3.400 6,402,000 21,481,250 3.3554 0.741 0.739 0.741 0.717 0.741 29,382,614 0.7311 0.59%
2012-04-03 0 3.380 3.370 3.380 3.300 3.420 9,053,900 30,353,165 3.3525 0.736 0.734 0.736 0.719 0.745 41,553,773 0.7305 2.42%
2012-04-02 0 3.300 3.280 3.290 3.260 3.340 6,846,000 22,549,820 3.2939 0.719 0.715 0.717 0.710 0.728 31,420,397 0.7177 0.30%
2012-03-30 0 3.290 3.290 3.300 3.270 3.370 9,553,000 31,667,849 3.3150 0.717 0.717 0.719 0.712 0.734 43,844,442 0.7223 -1.20%
2012-03-29 0 3.330 3.320 3.330 3.280 3.380 5,814,000 19,328,700 3.3245 0.726 0.723 0.726 0.715 0.736 26,683,930 0.7244 -0.89%
2012-03-28 0 3.360 3.350 3.360 3.330 3.500 10,520,860 35,599,688 3.3837 0.732 0.730 0.732 0.726 0.763 48,286,531 0.7373 -4.00%
2012-03-27 0 3.500 3.490 3.500 3.470 3.540 7,886,000 27,661,120 3.5076 0.763 0.760 0.763 0.756 0.771 36,193,580 0.7643 2.64%
2012-03-26 0 3.410 3.410 3.420 3.400 3.600 8,631,000 29,869,430 3.4607 0.743 0.743 0.745 0.741 0.784 39,612,831 0.7540 -3.12%
2012-03-23 0 3.520 3.520 3.530 3.480 3.700 13,096,000 46,337,070 3.5383 0.767 0.767 0.769 0.758 0.806 60,105,392 0.7709 -5.63%
2012-03-22 0 3.730 3.720 3.750 3.700 3.860 8,706,950 32,824,230 3.7699 0.813 0.811 0.817 0.806 0.841 39,961,411 0.8214 -3.37%
2012-03-21 0 3.860 3.840 3.870 3.750 3.950 15,948,100 61,387,858 3.8492 0.841 0.837 0.843 0.817 0.861 73,195,388 0.8387 2.93%
2012-03-20 0 3.750 3.740 3.750 3.710 3.840 5,844,000 22,024,480 3.7687 0.817 0.815 0.817 0.808 0.837 26,821,618 0.8211 -0.79%
2012-03-19 0 3.780 3.780 3.800 3.670 3.870 17,489,000 66,601,460 3.8082 0.824 0.824 0.828 0.800 0.843 80,267,501 0.8297 4.42%
2012-03-16 0 3.620 3.610 3.620 3.610 3.770 10,275,000 37,567,210 3.6562 0.789 0.787 0.789 0.787 0.821 47,158,132 0.7966 -2.95%
2012-03-15 0 3.730 3.720 3.730 3.700 3.850 11,501,258 43,346,274 3.7688 0.813 0.811 0.813 0.806 0.839 52,786,165 0.8212 1.36%
2012-03-14 0 3.680 3.660 3.670 3.620 3.830 25,820,000 96,385,659 3.7330 0.802 0.797 0.800 0.789 0.834 118,503,453 0.8134 3.08%
2012-03-13 0 3.570 3.570 3.580 3.540 3.600 6,658,000 23,832,925 3.5796 0.778 0.778 0.780 0.771 0.784 30,557,552 0.7799 0.85%
2012-03-12 0 3.540 3.540 3.550 3.540 3.680 5,220,000 18,697,256 3.5818 0.771 0.771 0.773 0.771 0.802 23,957,708 0.7804 -3.01%
2012-03-09 0 3.650 3.650 3.660 3.630 3.700 5,788,000 21,253,104 3.6719 0.795 0.795 0.797 0.791 0.806 26,564,601 0.8001 0.83%
2012-03-08 0 3.620 3.610 3.620 3.580 3.650 4,737,247 17,143,117 3.6188 0.789 0.787 0.789 0.780 0.795 21,742,065 0.7885 1.69%
2012-03-07 0 3.560 3.550 3.560 3.410 3.660 7,989,935 28,702,478 3.5923 0.776 0.773 0.776 0.743 0.797 36,670,600 0.7827 -2.73%
2012-03-06 0 3.660 3.640 3.660 3.620 3.850 7,268,000 26,915,165 3.7032 0.797 0.793 0.797 0.789 0.839 33,357,207 0.8069 -4.19%
2012-03-05 0 3.820 3.820 3.830 3.820 3.930 4,114,000 15,886,056 3.8615 0.832 0.832 0.834 0.832 0.856 18,881,611 0.8414 -2.55%
2012-03-02 0 3.920 3.910 3.930 3.900 3.980 5,209,000 20,459,398 3.9277 0.854 0.852 0.856 0.850 0.867 23,907,223 0.8558 0.51%
2012-03-01 0 3.900 3.870 3.910 3.860 3.960 2,246,000 8,780,675 3.9095 0.850 0.843 0.852 0.841 0.863 10,308,240 0.8518 -1.52%
2012-02-29 0 3.960 3.930 3.970 3.900 3.980 5,691,563 22,391,134 3.9341 0.863 0.856 0.865 0.850 0.867 26,121,993 0.8572 1.02%
2012-02-28 0 3.920 3.900 3.920 3.850 4.000 7,327,250 28,506,450 3.8905 0.854 0.850 0.854 0.839 0.872 33,629,141 0.8477 0.51%
2012-02-27 0 3.900 3.890 3.900 3.880 4.060 6,761,000 26,729,570 3.9535 0.850 0.848 0.850 0.845 0.885 31,030,281 0.8614 -2.50%
2012-02-24 0 4.000 3.990 4.000 3.920 4.110 8,826,000 35,193,910 3.9875 0.872 0.869 0.872 0.854 0.896 40,507,803 0.8688 -0.99%
2012-02-23 0 4.040 4.040 4.050 4.030 4.140 3,954,323 16,129,177 4.0789 0.880 0.880 0.882 0.878 0.902 18,148,758 0.8887 -1.70%
2012-02-22 0 4.110 4.100 4.110 4.010 4.140 3,570,098 14,614,509 4.0936 0.896 0.893 0.896 0.874 0.902 16,385,319 0.8919 2.49%
2012-02-21 0 4.010 4.010 4.040 3.970 4.110 4,771,400 19,119,934 4.0072 0.874 0.874 0.880 0.865 0.896 21,898,814 0.8731 -1.72%
2012-02-20 0 4.080 4.080 4.090 4.070 4.200 2,918,000 12,019,480 4.1191 0.889 0.889 0.891 0.887 0.915 13,392,451 0.8975 0.00%
2012-02-17 0 4.080 4.070 4.080 4.050 4.200 4,100,000 16,822,428 4.1030 0.889 0.887 0.889 0.882 0.915 18,817,357 0.8940 -0.73%
2012-02-16 0 4.110 4.100 4.110 4.050 4.120 5,168,250 21,137,397 4.0899 0.896 0.893 0.896 0.882 0.898 23,720,196 0.8911 0.00%
2012-02-15 0 4.110 4.100 4.120 4.010 4.200 9,991,155 41,234,849 4.1271 0.896 0.893 0.898 0.874 0.915 45,855,398 0.8992 2.49%
2012-02-14 0 4.010 4.000 4.010 4.000 4.250 9,919,000 40,479,190 4.0810 0.874 0.872 0.874 0.872 0.926 45,524,235 0.8892 -7.39%
2012-02-13 0 4.330 4.300 4.340 4.290 4.490 4,299,000 18,798,070 4.3727 0.943 0.937 0.946 0.935 0.978 19,730,687 0.9527 -2.04%
2012-02-10 0 4.420 4.420 4.430 4.370 4.600 5,834,000 26,099,800 4.4737 0.963 0.963 0.965 0.952 1.002 26,775,722 0.9748 -2.86%
2012-02-09 0 4.550 4.530 4.560 4.320 4.560 8,229,000 36,959,605 4.4914 0.991 0.987 0.994 0.941 0.994 37,767,812 0.9786 3.64%
2012-02-08 0 4.390 4.390 4.400 3.960 4.400 12,745,000 53,456,901 4.1943 0.957 0.957 0.959 0.863 0.959 58,494,443 0.9139 11.14%
2012-02-07 0 3.950 3.940 3.960 3.900 4.070 2,945,720 11,654,197 3.9563 0.861 0.858 0.863 0.850 0.887 13,519,674 0.8620 -1.74%
2012-02-06 0 4.020 4.010 4.020 3.900 4.070 5,018,000 20,082,967 4.0022 0.876 0.874 0.876 0.850 0.887 23,030,609 0.8720 0.50%
2012-02-03 0 4.000 3.990 4.000 3.860 4.000 4,372,373 17,177,408 3.9286 0.872 0.869 0.872 0.841 0.872 20,067,440 0.8560 2.83%
2012-02-02 0 3.890 3.870 3.880 3.810 3.900 4,040,855 15,663,798 3.8764 0.848 0.843 0.845 0.830 0.850 18,545,905 0.8446 2.91%
2012-02-01 0 3.780 3.750 3.780 3.740 3.850 1,351,000 5,123,629 3.7925 0.824 0.817 0.824 0.815 0.839 6,200,549 0.8263 -1.82%
2012-01-31 0 3.850 3.830 3.860 3.590 3.880 4,828,650 18,219,048 3.7731 0.839 0.834 0.841 0.782 0.845 22,161,568 0.8221 -0.26%
2012-01-30 0 3.860 3.830 3.860 3.800 3.960 4,456,500 17,153,172 3.8490 0.841 0.834 0.841 0.828 0.863 20,453,549 0.8386 -1.78%
2012-01-27 0 3.930 3.920 3.930 3.870 3.980 6,453,000 25,342,992 3.9273 0.856 0.854 0.856 0.843 0.867 29,616,684 0.8557 1.29%
2012-01-26 0 3.880 3.880 3.890 3.690 3.890 5,768,748 22,010,387 3.8155 0.845 0.845 0.848 0.804 0.848 26,476,242 0.8313 3.47%
2012-01-20 0 3.750 3.740 3.750 3.620 3.750 4,574,000 16,909,195 3.6968 0.817 0.815 0.817 0.789 0.817 20,992,827 0.8055 1.90%
2012-01-19 0 3.680 3.680 3.690 3.580 3.690 6,929,628 25,313,147 3.6529 0.802 0.802 0.804 0.780 0.804 31,804,216 0.7959 2.22%
2012-01-18 0 3.600 3.590 3.610 3.550 3.640 3,343,000 12,017,125 3.5947 0.784 0.782 0.787 0.773 0.793 15,343,030 0.7832 0.00%
2012-01-17 0 3.600 3.600 3.620 3.490 3.620 4,730,000 16,845,820 3.5615 0.784 0.784 0.789 0.760 0.789 21,708,805 0.7760 3.75%
2012-01-16 0 3.470 3.470 3.480 3.410 3.510 4,170,000 14,487,645 3.4743 0.756 0.756 0.758 0.743 0.765 19,138,629 0.7570 -1.42%
2012-01-13 0 3.520 3.520 3.530 3.410 3.540 3,283,075 11,468,370 3.4932 0.767 0.767 0.769 0.743 0.771 15,067,999 0.7611 1.44%
2012-01-12 0 3.470 3.460 3.470 3.420 3.490 2,551,000 8,828,256 3.4607 0.756 0.754 0.756 0.745 0.760 11,708,068 0.7540 -0.29%
2012-01-11 0 3.480 3.470 3.480 3.340 3.480 3,953,508 13,548,681 3.4270 0.758 0.756 0.758 0.728 0.758 18,145,017 0.7467 2.05%
2012-01-10 0 3.410 3.400 3.420 3.300 3.420 4,049,008 13,640,317 3.3688 0.743 0.741 0.745 0.719 0.745 18,583,324 0.7340 2.71%
2012-01-09 0 3.320 3.300 3.320 3.240 3.320 2,307,000 7,587,456 3.2889 0.723 0.719 0.723 0.706 0.723 10,588,205 0.7166 0.00%
2012-01-06 0 3.320 3.310 3.320 3.270 3.380 1,258,000 4,154,890 3.3028 0.723 0.721 0.723 0.712 0.736 5,773,716 0.7196 -1.78%
2012-01-05 0 3.380 3.370 3.380 3.350 3.440 1,216,907 4,104,884 3.3732 0.736 0.734 0.736 0.730 0.750 5,585,115 0.7350 -0.29%
2012-01-04 0 3.390 3.390 3.410 3.360 3.450 2,050,907 6,993,168 3.4098 0.739 0.739 0.743 0.732 0.752 9,412,841 0.7429 -1.17%
2012-01-03 0 3.430 3.400 3.430 3.300 3.430 1,190,749 4,020,678 3.3766 0.747 0.741 0.747 0.719 0.747 5,465,061 0.7357 3.31%
2011-12-30 0 3.320 3.310 3.330 3.290 3.400 4,034,995 13,441,324 3.3312 0.723 0.721 0.726 0.717 0.741 18,519,010 0.7258 -1.78%
2011-12-29 0 3.380 3.370 3.380 3.330 3.420 1,900,030 6,391,614 3.3640 0.736 0.734 0.736 0.726 0.745 8,720,376 0.7330 -2.03%
2011-12-28 0 3.450 3.410 3.450 3.380 3.490 11,645,000 39,746,150 3.4132 0.752 0.743 0.752 0.736 0.760 53,445,883 0.7437 0.00%
2011-12-23 0 3.450 3.440 3.450 3.410 3.450 3,628,000 12,424,439 3.4246 0.752 0.750 0.752 0.743 0.752 16,651,066 0.7462 2.37%
2011-12-22 0 3.370 3.380 3.400 3.360 3.480 3,037,830 10,367,420 3.4128 0.734 0.736 0.741 0.732 0.758 13,942,422 0.7436 -3.16%
2011-12-21 0 3.480 3.440 3.480 3.400 3.510 4,861,625 16,726,908 3.4406 0.758 0.750 0.758 0.741 0.765 22,312,911 0.7497 1.46%
2011-12-20 0 3.430 3.400 3.430 3.350 3.470 1,949,000 6,627,290 3.4004 0.747 0.741 0.747 0.730 0.756 8,945,129 0.7409 0.59%
2011-12-19 0 3.410 3.400 3.420 3.370 3.480 1,966,336 6,715,222 3.4151 0.743 0.741 0.745 0.734 0.758 9,024,694 0.7441 -3.94%
2011-12-16 0 3.550 3.520 3.550 3.420 3.610 5,078,551 17,778,895 3.5008 0.773 0.767 0.773 0.745 0.787 23,308,514 0.7628 1.43%
2011-12-15 0 3.500 3.480 3.490 3.430 3.520 2,713,415 9,481,347 3.4942 0.763 0.758 0.760 0.747 0.767 12,453,487 0.7613 -1.13%
2011-12-14 0 3.540 3.520 3.530 3.500 3.660 3,288,000 11,713,170 3.5624 0.771 0.767 0.769 0.763 0.797 15,090,602 0.7762 -2.21%
2011-12-13 0 3.620 3.610 3.620 3.500 3.720 1,976,309 7,175,394 3.6307 0.789 0.787 0.789 0.763 0.811 9,070,466 0.7911 -2.16%
2011-12-12 0 3.700 3.720 3.740 3.670 3.780 1,953,500 7,248,628 3.7106 0.806 0.811 0.815 0.800 0.824 8,965,782 0.8085 0.27%
2011-12-09 0 3.690 3.680 3.690 3.680 3.800 2,400,751 8,987,633 3.7437 0.804 0.802 0.804 0.802 0.828 11,018,485 0.8157 -4.65%
2011-12-08 0 3.870 3.860 3.870 3.750 3.890 3,389,000 13,005,884 3.8377 0.843 0.841 0.843 0.817 0.848 15,554,152 0.8362 1.57%
2011-12-07 0 3.810 3.770 3.820 3.700 3.820 1,741,000 6,572,453 3.7751 0.830 0.821 0.832 0.806 0.832 7,990,492 0.8225 3.25%
2011-12-06 0 3.690 3.680 3.690 3.670 3.800 1,550,155 5,752,602 3.7110 0.804 0.802 0.804 0.800 0.828 7,114,590 0.8086 -2.89%
2011-12-05 0 3.800 3.790 3.810 3.760 3.870 2,799,600 10,667,245 3.8103 0.828 0.826 0.830 0.819 0.843 12,849,042 0.8302 -1.30%
2011-12-02 0 3.850 3.840 3.880 3.720 3.880 1,692,000 6,421,008 3.7949 0.839 0.837 0.845 0.811 0.845 7,765,602 0.8269 -0.77%
2011-12-01 0 3.880 3.860 3.880 3.780 3.880 4,972,883 19,038,856 3.8285 0.845 0.841 0.845 0.824 0.845 22,823,540 0.8342 6.30%
2011-11-30 0 3.650 3.580 3.690 3.440 3.690 7,283,250 26,014,581 3.5718 0.795 0.780 0.804 0.750 0.804 33,427,199 0.7782 3.99%
2011-11-29 0 3.510 3.500 3.510 3.400 3.530 2,956,616 10,310,160 3.4871 0.765 0.763 0.765 0.741 0.769 13,569,683 0.7598 1.45%
2011-11-28 0 3.460 3.420 3.480 3.380 3.480 1,681,000 5,774,590 3.4352 0.754 0.745 0.758 0.736 0.758 7,715,116 0.7485 3.28%
2011-11-25 0 3.350 3.330 3.350 3.290 3.460 1,817,000 6,155,200 3.3876 0.730 0.726 0.730 0.717 0.754 8,339,302 0.7381 -0.59%
2011-11-24 0 3.370 3.370 3.380 3.290 3.430 1,016,000 3,424,210 3.3703 0.734 0.734 0.736 0.717 0.747 4,663,033 0.7343 0.60%
2011-11-23 0 3.350 3.340 3.350 3.340 3.430 1,732,000 5,830,190 3.3662 0.730 0.728 0.730 0.728 0.747 7,949,186 0.7334 -2.05%
2011-11-22 0 3.420 3.410 3.420 3.380 3.500 1,456,000 4,968,005 3.4121 0.745 0.743 0.745 0.736 0.763 6,682,457 0.7434 -1.16%
2011-11-21 0 3.460 3.450 3.460 3.430 3.520 1,240,000 4,294,202 3.4631 0.754 0.752 0.754 0.747 0.767 5,691,103 0.7545 -1.42%
2011-11-18 0 3.510 3.500 3.510 3.460 3.540 2,715,000 9,508,030 3.5020 0.765 0.763 0.765 0.754 0.771 12,460,762 0.7630 -1.13%
2011-11-17 0 3.550 3.550 3.600 3.430 3.600 1,593,000 5,618,506 3.5270 0.773 0.773 0.784 0.747 0.784 7,311,232 0.7685 1.14%
2011-11-16 0 3.510 3.480 3.530 3.440 3.650 2,789,147 9,747,840 3.4949 0.765 0.758 0.769 0.750 0.795 12,801,067 0.7615 -2.23%
2011-11-15 0 3.590 3.570 3.590 3.560 3.640 2,364,119 8,484,453 3.5888 0.782 0.778 0.782 0.776 0.793 10,850,359 0.7820 -0.83%
2011-11-14 0 3.620 3.620 3.630 3.580 3.670 2,642,000 9,595,740 3.6320 0.789 0.789 0.791 0.780 0.800 12,125,721 0.7914 2.26%
2011-11-11 0 3.540 3.530 3.540 3.470 3.580 2,463,000 8,680,170 3.5242 0.771 0.769 0.771 0.756 0.780 11,304,183 0.7679 2.31%
2011-11-10 0 3.460 3.460 3.470 3.440 3.630 4,442,000 15,643,465 3.5217 0.754 0.754 0.756 0.750 0.791 20,387,000 0.7673 -7.49%
2011-11-09 0 3.740 3.740 3.750 3.720 3.900 5,592,422 21,242,945 3.7985 0.815 0.815 0.817 0.811 0.850 25,666,976 0.8276 -1.58%
2011-11-08 0 3.800 3.810 3.850 3.790 3.970 5,686,000 21,924,110 3.8558 0.828 0.830 0.839 0.826 0.865 26,096,461 0.8401 -0.78%
2011-11-07 0 3.830 3.800 3.850 3.780 3.920 3,650,000 14,067,780 3.8542 0.834 0.828 0.839 0.824 0.854 16,752,037 0.8398 -0.78%
2011-11-04 0 3.860 3.860 3.870 3.810 3.920 5,068,000 19,596,660 3.8667 0.841 0.841 0.843 0.830 0.854 23,260,089 0.8425 3.49%
2011-11-03 0 3.730 3.720 3.730 3.650 3.880 4,734,076 17,893,218 3.7797 0.813 0.811 0.813 0.795 0.845 21,727,512 0.8235 -2.36%
2011-11-02 0 3.820 3.810 3.820 3.520 3.820 4,972,000 18,532,670 3.7274 0.832 0.830 0.832 0.767 0.832 22,819,488 0.8121 4.09%
2011-11-01 0 3.670 3.670 3.680 3.670 3.800 4,175,000 15,605,650 3.7379 0.800 0.800 0.802 0.800 0.828 19,161,577 0.8144 -5.90%
2011-10-31 0 3.900 3.860 3.930 3.790 4.100 3,361,142 13,108,919 3.9001 0.850 0.841 0.856 0.826 0.893 15,426,295 0.8498 -3.47%
2011-10-28 0 4.040 4.040 4.080 4.020 4.240 6,092,190 24,935,976 4.0931 0.880 0.880 0.889 0.876 0.924 27,960,711 0.8918 2.02%
2011-10-27 0 3.960 3.960 3.970 3.710 3.990 7,126,000 27,393,820 3.8442 0.863 0.863 0.865 0.808 0.869 32,705,484 0.8376 10.92%
2011-10-26 0 3.570 3.560 3.590 3.280 3.590 4,917,000 17,081,619 3.4740 0.778 0.776 0.782 0.715 0.782 22,567,060 0.7569 4.69%
2011-10-25 0 3.410 3.390 3.400 3.320 3.420 4,982,879 16,818,269 3.3752 0.743 0.739 0.741 0.723 0.745 22,869,418 0.7354 2.40%
2011-10-24 0 3.330 3.320 3.330 3.240 3.360 5,885,400 19,513,662 3.3156 0.726 0.723 0.726 0.706 0.732 27,011,627 0.7224 5.38%
2011-10-21 0 3.160 3.160 3.170 3.100 3.280 3,817,000 12,131,320 3.1782 0.689 0.689 0.691 0.675 0.715 17,518,500 0.6925 0.00%
2011-10-20 0 3.160 3.160 3.170 3.120 3.300 2,443,000 7,731,330 3.1647 0.689 0.689 0.691 0.680 0.719 11,212,391 0.6895 -4.24%
2011-10-19 0 3.300 3.280 3.300 3.260 3.410 3,880,000 12,978,680 3.3450 0.719 0.715 0.719 0.710 0.743 17,807,645 0.7288 1.54%
2011-10-18 0 3.250 3.260 3.270 3.240 3.570 7,968,650 26,502,340 3.3258 0.708 0.710 0.712 0.706 0.778 36,572,910 0.7246 -12.16%
2011-10-17 0 3.700 3.680 3.710 3.510 3.720 7,682,000 27,844,785 3.6247 0.806 0.802 0.808 0.765 0.811 35,257,302 0.7898 5.41%
2011-10-14 0 3.510 3.500 3.530 3.460 3.670 6,033,000 21,164,846 3.5082 0.765 0.763 0.769 0.754 0.800 27,689,052 0.7644 -4.36%
2011-10-13 0 3.670 3.660 3.670 3.500 3.720 7,069,225 25,590,742 3.6200 0.800 0.797 0.800 0.763 0.811 32,444,910 0.7887 6.69%
2011-10-12 0 3.440 3.430 3.480 3.250 3.510 4,818,000 16,456,100 3.4155 0.750 0.747 0.758 0.708 0.765 22,112,689 0.7442 2.08%
2011-10-11 0 3.370 3.320 3.390 3.290 3.410 6,424,172 21,556,426 3.3555 0.734 0.723 0.739 0.717 0.743 29,484,375 0.7311 6.65%
2011-10-10 0 3.160 3.160 3.190 2.950 3.230 6,548,000 20,163,215 3.0793 0.689 0.689 0.695 0.643 0.704 30,052,696 0.6709 -1.56%
2011-10-07 0 3.210 3.200 3.220 2.940 3.230 7,238,876 22,350,165 3.0875 0.699 0.697 0.702 0.641 0.704 33,223,540 0.6727 11.07%
2011-10-06 0 2.890 2.890 2.900 2.760 2.900 7,825,908 22,148,522 2.8302 0.630 0.630 0.632 0.601 0.632 35,917,782 0.6166 9.06%
2011-10-04 0 2.650 2.640 2.650 2.640 2.880 5,317,993 14,494,577 2.7256 0.577 0.575 0.577 0.575 0.628 24,407,457 0.5939 -7.99%
2011-10-03 0 2.880 2.870 2.890 2.870 3.290 6,893,000 20,442,890 2.9657 0.628 0.625 0.630 0.625 0.717 31,636,108 0.6462 -12.73%
2011-09-30 0 3.300 3.250 3.320 3.150 3.400 6,835,200 22,335,898 3.2678 0.719 0.708 0.723 0.686 0.741 31,370,829 0.7120 -1.49%
2011-09-28 0 3.350 3.330 3.360 3.200 3.420 2,506,000 8,356,140 3.3345 0.730 0.726 0.732 0.697 0.745 11,501,536 0.7265 1.82%
2011-09-27 0 3.290 3.270 3.300 3.240 3.450 6,163,000 20,340,740 3.3005 0.717 0.712 0.719 0.706 0.752 28,285,700 0.7191 4.11%
2011-09-26 0 3.160 3.160 3.190 3.140 3.490 14,421,800 48,904,079 3.3910 0.689 0.689 0.695 0.684 0.760 66,190,283 0.7388 -10.48%
2011-09-23 0 3.530 3.520 3.530 3.300 3.700 7,166,000 24,976,070 3.4854 0.769 0.767 0.769 0.719 0.806 32,889,068 0.7594 -6.86%
2011-09-22 0 3.790 3.770 3.780 3.680 3.980 9,394,000 35,628,895 3.7927 0.826 0.821 0.824 0.802 0.867 43,114,695 0.8264 -5.01%
2011-09-21 0 3.990 3.990 4.010 3.910 4.020 3,810,000 15,176,260 3.9833 0.869 0.869 0.874 0.852 0.876 17,486,373 0.8679 -0.99%
2011-09-20 0 4.030 4.020 4.030 3.850 4.080 5,224,000 20,849,133 3.9910 0.878 0.876 0.878 0.839 0.889 23,976,067 0.8696 2.03%
2011-09-19 0 3.950 3.940 3.960 3.920 4.130 2,529,222 10,185,819 4.0273 0.861 0.858 0.863 0.854 0.900 11,608,115 0.8775 -4.82%
2011-09-16 0 4.150 4.160 4.170 4.070 4.320 5,355,309 22,465,942 4.1951 0.904 0.906 0.909 0.887 0.941 24,578,722 0.9140 2.72%
2011-09-15 0 4.040 4.020 4.040 4.020 4.170 4,193,001 17,012,666 4.0574 0.880 0.876 0.880 0.876 0.909 19,244,194 0.8840 -0.74%
2011-09-14 0 4.070 4.060 4.080 4.030 4.260 5,475,000 22,445,290 4.0996 0.887 0.885 0.889 0.878 0.928 25,128,056 0.8932 -2.40%
2011-09-12 0 4.170 4.170 4.180 4.110 4.300 4,484,000 18,715,380 4.1738 0.909 0.909 0.911 0.896 0.937 20,579,763 0.9094 -3.02%
2011-09-09 0 4.300 4.290 4.300 4.250 4.380 2,353,000 10,160,694 4.3182 0.937 0.935 0.937 0.926 0.954 10,799,327 0.9409 0.94%
2011-09-08 0 4.260 4.250 4.290 4.210 4.350 3,764,000 16,018,359 4.2557 0.928 0.926 0.935 0.917 0.948 17,275,252 0.9272 0.47%
2011-09-07 0 4.240 4.230 4.240 4.170 4.250 1,593,702 6,717,252 4.2149 0.924 0.922 0.924 0.909 0.926 7,314,454 0.9184 1.68%
2011-09-06 0 4.170 4.150 4.160 4.100 4.200 1,896,000 7,881,306 4.1568 0.909 0.904 0.906 0.893 0.915 8,701,880 0.9057 -0.71%
2011-09-05 0 4.200 4.190 4.210 4.170 4.400 2,535,200 10,797,182 4.2589 0.915 0.913 0.917 0.909 0.959 11,635,552 0.9279 -5.83%
2011-09-02 0 4.460 4.450 4.460 4.420 4.620 2,704,000 12,076,040 4.4660 0.972 0.970 0.972 0.963 1.007 12,410,276 0.9731 -2.83%
2011-09-01 0 4.590 4.580 4.590 4.500 4.650 4,821,042 22,010,126 4.5654 1.000 0.998 1.000 0.980 1.013 22,126,651 0.9947 1.32%
2011-08-31 0 4.530 4.510 4.580 4.360 4.580 4,537,191 20,138,653 4.4386 0.987 0.983 0.998 0.950 0.998 20,823,888 0.9671 2.26%
2011-08-30 0 4.430 4.420 4.430 4.260 4.440 7,960,000 34,956,220 4.3915 0.965 0.963 0.965 0.928 0.967 36,533,210 0.9568 5.23%
2011-08-29 0 4.210 4.210 4.220 4.050 4.220 4,692,700 19,600,805 4.1769 0.917 0.917 0.919 0.882 0.919 21,537,612 0.9101 4.47%
2011-08-26 0 4.030 4.030 4.040 4.020 4.160 3,737,000 15,152,760 4.0548 0.878 0.878 0.880 0.876 0.906 17,151,332 0.8835 -0.74%
2011-08-25 0 4.060 4.080 4.090 3.990 4.180 4,777,000 19,462,575 4.0742 0.885 0.889 0.891 0.869 0.911 21,924,516 0.8877 1.00%
2011-08-24 0 4.020 4.020 4.030 4.010 4.160 3,116,000 12,642,610 4.0573 0.876 0.876 0.878 0.874 0.906 14,301,191 0.8840 -2.43%
2011-08-23 0 4.120 4.110 4.120 3.930 4.130 4,980,000 20,104,670 4.0371 0.898 0.896 0.898 0.856 0.900 22,856,204 0.8796 1.98%
2011-08-22 0 4.040 4.030 4.040 3.930 4.520 6,027,953 24,956,249 4.1401 0.880 0.878 0.880 0.856 0.985 27,665,889 0.9021 -5.16%
2011-08-19 0 4.260 4.250 4.260 4.260 4.410 3,553,550 15,259,890 4.2943 0.928 0.926 0.928 0.928 0.961 16,309,370 0.9357 -4.48%
2011-08-18 0 4.460 4.440 4.500 4.440 4.580 2,926,000 13,138,411 4.4902 0.972 0.967 0.980 0.967 0.998 13,429,167 0.9783 -1.98%
2011-08-17 0 4.550 4.560 4.570 4.500 4.580 3,641,000 16,516,445 4.5362 0.991 0.994 0.996 0.980 0.998 16,710,731 0.9884 1.79%
2011-08-16 0 4.470 4.470 4.490 4.430 4.660 6,339,468 28,703,940 4.5278 0.974 0.974 0.978 0.965 1.015 29,095,618 0.9865 -2.40%
2011-08-15 0 4.580 4.570 4.590 4.490 4.600 3,212,007 14,632,202 4.5555 0.998 0.996 1.000 0.978 1.002 14,741,825 0.9926 3.39%
2011-08-12 0 4.430 4.410 4.430 4.410 4.630 4,287,000 19,419,660 4.5299 0.965 0.961 0.965 0.961 1.009 19,675,612 0.9870 0.45%
2011-08-11 0 4.410 4.400 4.420 4.380 4.560 6,302,950 28,042,622 4.4491 0.961 0.959 0.963 0.954 0.994 28,928,015 0.9694 -3.71%
2011-08-10 0 4.580 4.550 4.560 4.530 4.880 6,737,731 31,608,306 4.6912 0.998 0.991 0.994 0.987 1.063 30,923,485 1.0221 3.39%
2011-08-09 0 4.430 4.430 4.440 4.360 4.730 10,642,248 48,565,017 4.5634 0.965 0.965 0.967 0.950 1.031 48,843,654 0.9943 -9.41%
2011-08-08 0 4.890 4.910 4.930 4.680 5.080 12,796,472 62,177,976 4.8590 1.065 1.070 1.074 1.020 1.107 58,730,678 1.0587 -5.42%
2011-08-05 0 5.170 5.170 5.200 5.150 5.600 15,632,000 82,495,743 5.2774 1.126 1.126 1.133 1.122 1.220 71,744,616 1.1499 -9.77%
2011-08-04 0 5.730 5.710 5.790 5.660 5.980 5,988,938 34,427,485 5.7485 1.248 1.244 1.262 1.233 1.303 27,486,825 1.2525 -2.39%
2011-08-03 0 5.870 5.870 5.880 5.860 6.010 6,856,000 40,492,435 5.9061 1.279 1.279 1.281 1.277 1.309 31,466,293 1.2869 -2.65%
2011-08-02 0 6.030 6.030 6.040 6.010 6.070 3,343,000 20,166,945 6.0326 1.314 1.314 1.316 1.309 1.323 15,343,030 1.3144 -0.99%
2011-08-01 0 6.090 6.090 6.100 6.060 6.190 2,955,200 17,984,828 6.0858 1.327 1.327 1.329 1.320 1.349 13,563,184 1.3260 -0.65%
2011-07-29 0 6.130 6.100 6.110 6.060 6.220 3,088,000 18,933,555 6.1313 1.336 1.329 1.331 1.320 1.355 14,172,683 1.3359 -1.45%
2011-07-28 0 6.220 6.210 6.220 6.100 6.270 4,426,000 27,490,255 6.2111 1.355 1.353 1.355 1.329 1.366 20,313,566 1.3533 1.14%
2011-07-27 0 6.150 6.140 6.150 6.090 6.220 4,226,000 25,962,200 6.1434 1.340 1.338 1.340 1.327 1.355 19,395,646 1.3386 -1.13%
2011-07-26 0 6.220 6.230 6.240 6.120 6.240 5,004,000 30,880,071 6.1711 1.355 1.357 1.360 1.333 1.360 22,966,355 1.3446 1.30%
2011-07-25 0 6.140 6.120 6.140 6.030 6.170 10,003,052 61,150,508 6.1132 1.338 1.333 1.338 1.314 1.344 45,910,000 1.3320 0.16%
2011-07-22 0 6.130 6.130 6.140 6.020 6.130 5,956,000 36,247,900 6.0859 1.336 1.336 1.338 1.312 1.336 27,335,653 1.3260 2.85%
2011-07-21 0 5.960 5.950 5.960 5.930 6.040 5,677,000 33,834,796 5.9600 1.299 1.296 1.299 1.292 1.316 26,055,155 1.2986 -1.65%
2011-07-20 0 6.060 6.040 6.050 5.960 6.080 3,929,250 23,660,802 6.0217 1.320 1.316 1.318 1.299 1.325 18,033,683 1.3120 1.00%
2011-07-19 0 6.000 5.990 6.000 5.830 6.070 7,505,533 44,361,093 5.9105 1.307 1.305 1.307 1.270 1.323 34,447,389 1.2878 -1.32%
2011-07-18 0 6.080 6.080 6.090 6.010 6.100 3,489,450 21,136,260 6.0572 1.325 1.325 1.327 1.309 1.329 16,015,177 1.3198 0.33%
2011-07-15 0 6.060 6.040 6.050 6.040 6.130 2,015,860 12,233,675 6.0687 1.320 1.316 1.318 1.316 1.336 9,251,990 1.3223 -0.16%
2011-07-14 0 6.070 6.060 6.070 6.030 6.170 7,578,484 45,922,238 6.0596 1.323 1.320 1.323 1.314 1.344 34,782,205 1.3203 -0.98%
2011-07-13 0 6.130 6.110 6.150 6.050 6.230 5,306,000 32,502,495 6.1256 1.336 1.331 1.340 1.318 1.357 24,352,414 1.3347 0.16%
2011-07-12 0 6.120 6.100 6.130 6.090 6.300 11,182,000 68,583,964 6.1334 1.333 1.329 1.336 1.327 1.373 51,320,899 1.3364 -4.08%
2011-07-11 0 6.380 6.370 6.380 6.260 6.470 7,444,000 47,276,272 6.3509 1.390 1.388 1.390 1.364 1.410 34,164,977 1.3838 -1.85%
2011-07-08 0 6.500 6.490 6.510 6.470 6.600 1,921,000 12,516,595 6.5157 1.416 1.414 1.418 1.410 1.438 8,816,620 1.4197 -0.31%
2011-07-07 0 6.520 6.530 6.540 6.440 6.600 2,382,000 15,513,416 6.5128 1.421 1.423 1.425 1.403 1.438 10,932,425 1.4190 -0.46%
2011-07-06 0 6.550 6.540 6.550 6.460 6.670 2,763,304 18,050,252 6.5321 1.427 1.425 1.427 1.408 1.453 12,682,458 1.4232 -0.76%
2011-07-05 0 6.600 6.590 6.610 6.580 6.700 2,304,000 15,263,565 6.6248 1.438 1.436 1.440 1.434 1.460 10,574,437 1.4434 -0.15%
2011-07-04 0 6.610 6.600 6.610 6.560 6.700 4,718,014 31,308,446 6.6359 1.440 1.438 1.440 1.429 1.460 21,653,794 1.4459 1.07%
2011-06-30 0 6.540 6.530 6.560 6.460 6.560 3,615,912 23,594,997 6.5253 1.425 1.423 1.429 1.408 1.429 16,595,587 1.4218 1.55%
2011-06-29 0 6.440 6.430 6.440 6.420 6.600 1,348,125 8,716,715 6.4658 1.403 1.401 1.403 1.399 1.438 6,187,354 1.4088 0.16%
2011-06-28 0 6.430 6.440 6.450 6.410 6.550 1,547,000 9,986,480 6.4554 1.401 1.403 1.405 1.397 1.427 7,100,110 1.4065 -0.16%
2011-06-27 0 6.440 6.430 6.470 6.430 6.590 2,763,000 17,914,520 6.4837 1.403 1.401 1.410 1.401 1.436 12,681,063 1.4127 -1.23%
2011-06-24 0 6.520 6.510 6.540 6.390 6.540 4,224,000 27,418,390 6.4911 1.421 1.418 1.425 1.392 1.425 19,386,467 1.4143 1.24%
2011-06-23 0 6.440 6.440 6.450 6.360 6.550 3,694,000 23,650,510 6.4024 1.403 1.403 1.405 1.386 1.427 16,953,980 1.3950 -1.38%
2011-06-22 0 6.530 6.510 6.530 6.420 6.630 2,182,000 14,165,405 6.4919 1.423 1.418 1.423 1.399 1.445 10,014,506 1.4145 -0.15%
2011-06-21 0 6.540 6.520 6.530 6.410 6.630 2,881,300 18,645,062 6.4711 1.425 1.421 1.423 1.397 1.445 13,224,012 1.4099 0.46%
2011-06-20 0 6.510 6.500 6.520 6.380 6.600 4,534,000 29,505,485 6.5076 1.418 1.416 1.421 1.390 1.438 20,809,243 1.4179 -1.96%
2011-06-17 0 6.640 6.600 6.610 6.250 6.660 15,601,000 101,114,924 6.4813 1.447 1.438 1.440 1.362 1.451 71,602,338 1.4122 3.75%
2011-06-16 0 6.400 6.410 6.420 6.330 6.500 7,296,000 46,658,708 6.3951 1.394 1.397 1.399 1.379 1.416 33,485,716 1.3934 -1.23%
2011-06-15 0 6.480 6.470 6.480 6.450 6.580 3,329,190 21,639,560 6.4999 1.412 1.410 1.412 1.405 1.434 15,279,648 1.4162 -0.61%
2011-06-14 0 6.520 6.520 6.530 6.370 6.570 4,020,047 26,099,145 6.4922 1.421 1.421 1.423 1.388 1.431 18,450,405 1.4146 0.46%
2011-06-13 0 6.490 6.480 6.490 6.330 6.500 3,706,717 23,829,778 6.4288 1.414 1.412 1.414 1.379 1.416 17,012,346 1.4007 -0.31%
2011-06-10 0 6.510 6.510 6.520 6.470 6.660 3,443,000 22,460,688 6.5236 1.418 1.418 1.421 1.410 1.451 15,801,990 1.4214 -1.21%
2011-06-09 0 6.590 6.550 6.600 6.480 6.760 7,844,650 51,384,339 6.5502 1.436 1.427 1.438 1.412 1.473 36,003,800 1.4272 -0.90%
2011-06-08 0 6.650 6.640 6.650 6.600 6.760 6,828,000 45,316,532 6.6369 1.449 1.447 1.449 1.438 1.473 31,337,784 1.4461 -1.48%
2011-06-07 0 6.750 6.740 6.750 6.730 6.800 2,280,000 15,373,395 6.7427 1.471 1.469 1.471 1.466 1.482 10,464,286 1.4691 -0.15%
2011-06-03 0 6.760 6.760 6.800 6.690 6.840 4,584,000 30,889,080 6.7385 1.473 1.473 1.482 1.458 1.490 21,038,723 1.4682 -0.73%
2011-06-02 0 6.810 6.810 6.820 6.710 6.820 4,125,341 27,901,612 6.7635 1.484 1.484 1.486 1.462 1.486 18,933,662 1.4737 -0.58%
2011-06-01 0 6.850 6.840 6.850 6.760 6.920 17,050,269 116,739,058 6.8468 1.493 1.490 1.493 1.473 1.508 78,253,902 1.4918 -0.15%
2011-05-31 0 6.860 6.810 6.840 6.720 7.080 69,624,603 482,880,060 6.9355 1.495 1.484 1.490 1.464 1.543 319,549,027 1.5111 0.59%
2011-05-30 0 6.820 6.820 6.840 6.810 6.960 14,660,315 101,031,182 6.8915 1.486 1.486 1.490 1.484 1.516 67,284,971 1.5015 -1.16%
2011-05-27 0 6.900 6.930 6.940 6.730 6.940 17,221,000 118,047,529 6.8549 1.503 1.510 1.512 1.466 1.512 79,037,489 1.4936 3.14%
2011-05-26 0 6.690 6.680 6.690 6.610 6.750 9,006,000 60,365,439 6.7028 1.458 1.455 1.458 1.440 1.471 41,333,931 1.4604 1.52%
2011-05-25 0 6.590 6.590 6.600 6.520 6.660 7,761,096 51,269,019 6.6059 1.436 1.436 1.438 1.421 1.451 35,620,320 1.4393 0.46%
2011-05-24 0 6.560 6.550 6.560 6.460 6.640 8,809,100 57,650,514 6.5444 1.429 1.427 1.429 1.408 1.447 40,430,239 1.4259 1.55%
2011-05-23 0 6.460 6.450 6.460 6.390 6.660 20,749,000 135,147,912 6.5135 1.408 1.405 1.408 1.392 1.451 95,229,595 1.4192 -3.58%
2011-05-20 0 6.700 6.680 6.690 6.650 6.760 5,418,000 36,269,108 6.6942 1.460 1.455 1.458 1.449 1.473 24,866,449 1.4586 -1.03%
2011-05-19 0 6.770 6.760 6.780 6.700 6.800 5,662,000 38,307,630 6.7657 1.475 1.473 1.477 1.460 1.482 25,986,311 1.4741 0.74%
2011-05-18 0 6.720 6.720 6.730 6.630 6.780 8,999,000 60,417,181 6.7138 1.464 1.464 1.466 1.445 1.477 41,301,804 1.4628 0.90%
2011-05-17 0 6.660 6.640 6.670 6.620 6.980 19,191,317 128,365,154 6.6887 1.451 1.447 1.453 1.442 1.521 88,080,454 1.4574 0.00%
2011-05-16 0 6.660 6.660 6.670 6.520 6.720 7,729,007 51,092,363 6.6105 1.451 1.451 1.453 1.421 1.464 35,473,045 1.4403 -0.89%
2011-05-13 0 6.720 6.710 6.720 6.570 6.750 10,801,000 71,982,067 6.6644 1.464 1.462 1.464 1.431 1.471 49,572,262 1.4521 0.90%
2011-05-12 0 6.660 6.650 6.660 6.600 6.700 7,655,000 50,943,320 6.6549 1.451 1.449 1.451 1.438 1.460 35,133,382 1.4500 -0.75%
2011-05-11 0 6.710 6.710 6.720 6.660 6.850 10,783,000 72,577,055 6.7307 1.462 1.462 1.464 1.451 1.493 49,489,649 1.4665 0.15%
2011-05-09 0 6.700 6.690 6.700 6.620 6.760 8,777,800 58,768,036 6.6951 1.460 1.458 1.460 1.442 1.473 40,286,584 1.4587 1.52%
2011-05-06 0 6.600 6.590 6.600 6.560 6.710 15,830,000 104,636,397 6.6100 1.438 1.436 1.438 1.429 1.462 72,653,356 1.4402 -2.37%
2011-05-05 0 6.760 6.750 6.760 6.690 6.990 7,492,534 50,657,361 6.7610 1.473 1.471 1.473 1.458 1.523 34,387,729 1.4731 -1.02%
2011-05-04 0 6.830 6.830 6.840 6.770 7.000 8,025,000 54,913,486 6.8428 1.488 1.488 1.490 1.475 1.525 36,831,534 1.4909 -2.84%
2011-05-03 0 7.030 7.030 7.050 6.930 7.140 8,214,749 57,634,683 7.0160 1.532 1.532 1.536 1.510 1.556 37,702,406 1.5287 1.01%
2011-04-29 0 6.960 6.940 6.950 6.910 7.100 9,747,627 67,943,133 6.9702 1.516 1.512 1.514 1.506 1.547 44,737,702 1.5187 -1.97%
2011-04-28 0 7.100 7.050 7.110 6.980 7.200 7,649,000 54,202,750 7.0863 1.547 1.536 1.549 1.521 1.569 35,105,845 1.5440 -0.84%
2011-04-27 0 7.160 7.150 7.170 7.070 7.230 6,665,084 47,592,909 7.1406 1.560 1.558 1.562 1.540 1.575 30,590,065 1.5558 0.28%
2011-04-26 0 7.140 7.140 7.150 7.060 7.280 6,154,618 44,099,043 7.1652 1.556 1.556 1.558 1.538 1.586 28,247,230 1.5612 -0.97%
2011-04-21 0 7.210 7.200 7.230 7.170 7.280 5,959,000 43,004,776 7.2168 1.571 1.569 1.575 1.562 1.586 27,349,422 1.5724 0.42%
2011-04-20 0 7.180 7.160 7.180 7.080 7.230 8,340,920 59,813,381 7.1711 1.564 1.560 1.564 1.543 1.575 38,281,480 1.5625 1.84%
2011-04-19 0 7.050 7.030 7.050 6.960 7.080 4,667,000 32,758,070 7.0191 1.536 1.532 1.536 1.516 1.543 21,419,660 1.5293 -0.56%
2011-04-18 0 7.090 7.030 7.090 6.980 7.180 5,475,160 38,671,436 7.0631 1.545 1.532 1.545 1.521 1.564 25,128,790 1.5389 -0.70%
2011-04-15 0 7.140 7.140 7.150 7.090 7.210 3,234,000 23,050,295 7.1275 1.556 1.556 1.558 1.545 1.571 14,842,764 1.5530 0.28%
2011-04-14 0 7.120 7.100 7.110 7.070 7.250 3,334,060 23,879,932 7.1624 1.551 1.547 1.549 1.540 1.580 15,301,999 1.5606 -0.56%
2011-04-13 0 7.160 7.160 7.180 7.050 7.220 3,580,320 25,614,657 7.1543 1.560 1.560 1.564 1.536 1.573 16,432,234 1.5588 -0.14%
2011-04-12 0 7.170 7.170 7.180 6.970 7.290 15,481,000 109,868,250 7.0970 1.562 1.562 1.564 1.519 1.588 71,051,586 1.5463 -2.05%
2011-04-11 0 7.320 7.300 7.310 7.280 7.450 9,477,000 69,727,750 7.3576 1.595 1.591 1.593 1.586 1.623 43,495,632 1.6031 0.69%
2011-04-08 0 7.270 7.270 7.280 7.170 7.350 12,053,000 88,017,980 7.3026 1.584 1.584 1.586 1.562 1.601 55,318,440 1.5911 1.39%
2011-04-07 0 7.170 7.170 7.180 7.110 7.260 8,548,000 61,205,650 7.1602 1.562 1.562 1.564 1.549 1.582 39,231,894 1.5601 -0.69%
2011-04-06 0 7.220 7.220 7.230 6.990 7.280 21,333,260 153,081,486 7.1757 1.573 1.573 1.575 1.523 1.586 97,911,114 1.5635 3.00%
2011-04-04 0 7.010 7.000 7.010 6.800 7.130 12,514,069 87,959,739 7.0289 1.527 1.525 1.527 1.482 1.554 57,434,562 1.5315 3.70%
2011-04-01 0 6.760 6.750 6.760 6.740 6.930 10,739,260 73,648,678 6.8579 1.473 1.471 1.473 1.469 1.510 49,288,900 1.4942 -0.29%
2011-03-31 0 6.780 6.790 6.800 6.660 6.890 13,709,300 92,946,130 6.7798 1.477 1.479 1.482 1.451 1.501 62,920,193 1.4772 2.11%
2011-03-30 0 6.640 6.620 6.650 6.550 6.680 5,197,289 34,406,600 6.6201 1.447 1.442 1.449 1.427 1.455 23,853,474 1.4424 1.68%
2011-03-29 0 6.530 6.510 6.530 6.490 6.550 2,012,400 13,109,602 6.5144 1.423 1.418 1.423 1.414 1.427 9,236,110 1.4194 0.15%
2011-03-28 0 6.520 6.520 6.530 6.510 6.640 2,550,000 16,715,450 6.5551 1.421 1.421 1.423 1.418 1.447 11,703,478 1.4282 -0.91%
2011-03-25 0 6.580 6.560 6.590 6.560 6.630 3,627,000 23,908,150 6.5917 1.434 1.429 1.436 1.429 1.445 16,646,477 1.4362 0.15%
2011-03-24 0 6.570 6.570 6.580 6.500 6.640 3,870,000 25,376,450 6.5572 1.431 1.431 1.434 1.416 1.447 17,761,749 1.4287 0.00%
2011-03-23 0 6.570 6.560 6.570 6.560 6.720 4,450,000 29,434,540 6.6145 1.431 1.429 1.431 1.429 1.464 20,423,717 1.4412 -0.15%
2011-03-22 0 6.580 6.570 6.580 6.570 6.630 3,953,000 26,095,650 6.6015 1.434 1.431 1.434 1.431 1.445 18,142,686 1.4384 0.46%
2011-03-21 0 6.550 6.550 6.560 6.440 6.570 2,864,000 18,729,345 6.5396 1.427 1.427 1.429 1.403 1.431 13,144,612 1.4249 2.99%
2011-03-18 0 6.360 6.360 6.380 6.350 6.560 4,760,000 30,714,535 6.4526 1.386 1.386 1.390 1.384 1.429 21,846,492 1.4059 -1.55%
2011-03-17 0 6.460 6.460 6.480 6.400 6.530 6,069,000 39,261,795 6.4692 1.408 1.408 1.412 1.394 1.423 27,854,278 1.4095 -2.86%
2011-03-16 0 6.650 6.650 6.660 6.480 6.700 7,845,000 51,730,325 6.5941 1.449 1.449 1.451 1.412 1.460 36,005,406 1.4367 0.91%
2011-03-15 0 6.590 6.560 6.590 6.420 6.680 7,793,908 50,877,644 6.5279 1.436 1.429 1.436 1.399 1.455 35,770,914 1.4223 -1.79%
2011-03-14 0 6.710 6.690 6.710 6.490 6.750 3,251,000 21,603,590 6.6452 1.462 1.458 1.462 1.414 1.471 14,920,787 1.4479 0.60%
2011-03-11 0 6.670 6.670 6.680 6.590 6.780 11,142,000 74,034,400 6.6446 1.453 1.453 1.455 1.436 1.477 51,137,315 1.4478 -2.34%
2011-03-10 0 6.830 6.840 6.850 6.760 6.920 5,930,054 40,329,825 6.8009 1.488 1.490 1.493 1.473 1.508 27,216,571 1.4818 -0.87%
2011-03-09 0 6.890 6.890 6.900 6.880 6.990 5,580,000 38,575,400 6.9132 1.501 1.501 1.503 1.499 1.523 25,609,964 1.5063 -1.29%
2011-03-08 0 6.980 6.960 6.980 6.920 7.010 4,261,020 29,659,521 6.9607 1.521 1.516 1.521 1.508 1.527 19,556,374 1.5166 -0.43%
2011-03-07 0 7.010 7.000 7.010 6.890 7.040 5,465,000 38,064,400 6.9651 1.527 1.525 1.527 1.501 1.534 25,082,160 1.5176 0.57%
2011-03-04 0 6.970 6.960 6.970 6.960 7.100 5,087,200 35,629,250 7.0037 1.519 1.516 1.519 1.516 1.547 23,348,209 1.5260 0.72%
2011-03-03 0 6.920 6.910 6.920 6.890 7.050 5,856,000 40,718,085 6.9532 1.508 1.506 1.508 1.501 1.536 26,876,693 1.5150 -0.29%
2011-03-02 0 6.940 6.920 6.940 6.870 6.990 4,872,418 33,646,408 6.9055 1.512 1.508 1.512 1.497 1.523 22,362,446 1.5046 -1.56%
2011-03-01 0 7.050 7.040 7.050 6.930 7.080 8,389,000 58,683,970 6.9953 1.536 1.534 1.536 1.510 1.543 38,502,148 1.5242 0.00%
2011-02-28 0 7.050 7.050 7.080 6.770 7.100 13,643,600 94,602,882 6.9339 1.536 1.536 1.543 1.475 1.547 62,618,656 1.5108 0.56%
2011-02-25 0 7.490 7.460 7.470 7.250 7.500 16,643,800 123,815,162 7.4391 1.528 1.521 1.524 1.479 1.530 81,606,643 1.5172 2.74%
2011-02-24 0 7.290 7.280 7.290 7.250 7.470 9,135,500 67,093,390 7.3442 1.487 1.485 1.487 1.479 1.524 44,792,505 1.4979 -1.35%
2011-02-23 0 7.390 7.360 7.390 7.160 7.400 5,769,000 41,935,270 7.2691 1.507 1.501 1.507 1.460 1.509 28,286,132 1.4825 1.65%
2011-02-22 0 7.270 7.260 7.270 7.150 7.340 6,812,000 49,243,690 7.2290 1.483 1.481 1.483 1.458 1.497 33,400,092 1.4744 -0.95%
2011-02-21 0 7.340 7.320 7.330 7.290 7.420 7,288,000 53,440,710 7.3327 1.497 1.493 1.495 1.487 1.513 35,733,980 1.4955 -1.34%
2011-02-18 0 7.440 7.400 7.440 7.360 7.450 3,543,000 26,203,425 7.3958 1.517 1.509 1.517 1.501 1.519 17,371,774 1.5084 0.54%
2011-02-17 0 7.400 7.390 7.420 7.340 7.500 3,998,000 29,665,700 7.4201 1.509 1.507 1.513 1.497 1.530 19,602,696 1.5133 -0.67%
2011-02-16 0 7.450 7.440 7.450 7.380 7.470 4,851,000 36,047,440 7.4309 1.519 1.517 1.519 1.505 1.524 23,785,063 1.5155 0.95%
2011-02-15 0 7.380 7.370 7.380 7.350 7.510 7,702,389 57,265,990 7.4348 1.505 1.503 1.505 1.499 1.532 37,765,781 1.5163 -0.14%
2011-02-14 0 7.390 7.380 7.390 7.230 7.480 12,196,000 89,678,714 7.3531 1.507 1.505 1.507 1.475 1.526 59,798,521 1.4997 2.50%
2011-02-11 0 7.210 7.200 7.210 7.000 7.270 9,910,300 70,802,686 7.1444 1.470 1.468 1.470 1.428 1.483 48,591,446 1.4571 0.42%
2011-02-10 0 7.180 7.180 7.190 7.180 7.360 9,433,000 68,319,650 7.2426 1.464 1.464 1.466 1.464 1.501 46,251,184 1.4771 -2.05%
2011-02-09 0 7.330 7.320 7.330 7.270 7.460 6,161,066 45,220,110 7.3397 1.495 1.493 1.495 1.483 1.521 30,208,481 1.4969 -0.14%
2011-02-08 0 7.340 7.330 7.340 7.280 7.420 8,045,000 59,105,445 7.3469 1.497 1.495 1.497 1.485 1.513 39,445,646 1.4984 0.14%
2011-02-07 0 7.330 7.300 7.340 7.300 7.540 7,391,656 54,706,357 7.4011 1.495 1.489 1.497 1.489 1.538 36,242,218 1.5095 -2.01%
2011-02-02 0 7.480 7.480 7.490 7.400 7.530 5,254,000 39,279,815 7.4762 1.526 1.526 1.528 1.509 1.536 25,761,022 1.5248 1.08%
2011-02-01 0 7.400 7.390 7.400 7.330 7.420 4,215,700 31,140,356 7.3868 1.509 1.507 1.509 1.495 1.513 20,670,107 1.5065 0.82%
2011-01-31 0 7.340 7.330 7.340 7.220 7.350 5,997,000 43,533,750 7.2593 1.497 1.495 1.497 1.473 1.499 29,404,045 1.4805 -0.68%
2011-01-28 0 7.390 7.400 7.410 7.280 7.480 8,077,300 59,422,690 7.3568 1.507 1.509 1.511 1.485 1.526 39,604,017 1.5004 -0.40%
2011-01-27 0 7.420 7.420 7.430 7.400 7.600 12,400,197 92,623,955 7.4696 1.513 1.513 1.515 1.509 1.550 60,799,724 1.5234 2.77%
2011-01-26 0 7.220 7.220 7.230 7.000 7.230 3,954,000 28,223,455 7.1380 1.473 1.473 1.475 1.428 1.475 19,386,959 1.4558 0.98%
2011-01-25 0 7.150 7.120 7.150 7.060 7.260 5,424,000 38,972,670 7.1852 1.458 1.452 1.458 1.440 1.481 26,594,554 1.4654 1.42%
2011-01-24 0 7.050 7.050 7.060 7.040 7.180 3,162,000 22,403,770 7.0853 1.438 1.438 1.440 1.436 1.464 15,503,683 1.4451 -1.67%
2011-01-21 0 7.170 7.130 7.140 7.100 7.270 4,781,000 34,249,810 7.1637 1.462 1.454 1.456 1.448 1.483 23,441,844 1.4611 -1.24%
2011-01-20 0 7.260 7.270 7.280 7.220 7.450 6,084,000 44,379,030 7.2944 1.481 1.483 1.485 1.473 1.519 29,830,617 1.4877 -2.68%
2011-01-19 0 7.460 7.460 7.470 7.240 7.470 7,242,600 53,436,740 7.3781 1.521 1.521 1.524 1.477 1.524 35,511,378 1.5048 3.04%
2011-01-18 0 7.240 7.210 7.240 7.090 7.310 4,761,000 34,436,280 7.2330 1.477 1.470 1.477 1.446 1.491 23,343,781 1.4752 1.26%
2011-01-17 0 7.150 7.150 7.160 7.040 7.320 5,423,000 38,583,310 7.1148 1.458 1.458 1.460 1.436 1.493 26,589,651 1.4511 -2.32%
2011-01-14 0 7.320 7.310 7.330 7.180 7.400 5,195,000 37,947,789 7.3047 1.493 1.491 1.495 1.464 1.509 25,471,738 1.4898 -0.41%
2011-01-13 0 7.350 7.340 7.350 7.300 7.490 10,590,421 78,183,885 7.3825 1.499 1.497 1.499 1.489 1.528 51,926,165 1.5057 0.82%
2011-01-12 0 7.290 7.290 7.310 7.230 7.340 7,041,000 51,245,095 7.2781 1.487 1.487 1.491 1.475 1.497 34,522,908 1.4844 1.39%
2011-01-11 0 7.190 7.160 7.170 7.080 7.250 5,555,000 39,975,150 7.1962 1.466 1.460 1.462 1.444 1.479 27,236,863 1.4677 1.55%
2011-01-10 0 7.080 7.070 7.080 6.940 7.300 11,295,000 79,940,805 7.0775 1.444 1.442 1.444 1.415 1.489 55,380,804 1.4435 -2.07%
2011-01-07 0 7.230 7.230 7.240 7.200 7.500 9,783,833 71,203,859 7.2777 1.475 1.475 1.477 1.468 1.530 47,971,363 1.4843 -2.95%
2011-01-06 0 7.450 7.430 7.450 7.390 7.670 7,321,309 54,655,669 7.4653 1.519 1.515 1.519 1.507 1.564 35,897,298 1.5226 -1.72%
2011-01-05 0 7.580 7.570 7.580 7.350 7.600 14,168,800 105,733,126 7.4624 1.546 1.544 1.546 1.499 1.550 69,471,407 1.5220 1.07%
2011-01-04 0 7.500 7.500 7.530 7.370 7.680 26,956,820 204,520,571 7.5870 1.530 1.530 1.536 1.503 1.566 132,172,676 1.5474 2.46%
2011-01-03 0 7.320 7.320 7.330 7.130 7.330 12,393,981 89,678,484 7.2356 1.493 1.493 1.495 1.454 1.495 60,769,246 1.4757 2.38%
2010-12-31 0 7.150 7.150 7.160 7.080 7.250 9,345,269 66,653,709 7.1323 1.458 1.458 1.460 1.444 1.479 45,821,028 1.4547 -0.83%
2010-12-30 0 7.210 7.210 7.220 6.810 7.280 45,379,688 322,704,308 7.1112 1.470 1.470 1.473 1.389 1.485 222,502,313 1.4503 7.45%
2010-12-29 0 6.710 6.700 6.710 6.540 6.800 7,680,000 51,461,450 6.7007 1.369 1.366 1.369 1.334 1.387 37,656,005 1.3666 2.29%
2010-12-28 0 6.560 6.560 6.570 6.410 6.560 4,117,300 26,654,439 6.4738 1.338 1.338 1.340 1.307 1.338 20,187,639 1.3203 0.31%
2010-12-24 0 6.540 6.520 6.550 6.510 6.630 2,892,000 18,918,683 6.5417 1.334 1.330 1.336 1.328 1.352 14,179,839 1.3342 -1.51%
2010-12-23 0 6.640 6.570 6.730 6.490 6.770 6,181,000 40,823,780 6.6047 1.354 1.340 1.373 1.324 1.381 30,306,220 1.3470 -1.04%
2010-12-22 0 6.710 6.700 6.710 6.680 6.820 4,215,190 28,447,924 6.7489 1.369 1.366 1.369 1.362 1.391 20,667,606 1.3764 0.30%
2010-12-21 0 6.690 6.690 6.700 6.630 6.750 3,146,000 21,065,080 6.6958 1.364 1.364 1.366 1.352 1.377 15,425,233 1.3656 0.00%
2010-12-20 0 6.690 6.690 6.700 6.560 6.860 8,574,200 57,061,577 6.6550 1.364 1.364 1.366 1.338 1.399 42,040,380 1.3573 -1.91%
2010-12-17 0 6.820 6.810 6.850 6.650 6.850 7,507,905 50,525,713 6.7297 1.391 1.389 1.397 1.356 1.397 36,812,202 1.3725 2.10%
2010-12-16 0 6.680 6.700 6.730 6.650 6.970 12,376,328 84,578,234 6.8339 1.362 1.366 1.373 1.356 1.422 60,682,692 1.3938 -2.20%
2010-12-15 0 6.830 6.810 6.840 6.720 6.970 10,231,917 70,261,614 6.8669 1.393 1.389 1.395 1.371 1.422 50,168,375 1.4005 -2.01%
2010-12-14 0 6.970 6.970 6.980 6.850 6.990 10,364,400 71,718,831 6.9197 1.422 1.422 1.424 1.397 1.426 50,817,956 1.4113 0.87%
2010-12-13 0 6.910 6.900 6.910 6.680 6.930 16,198,000 110,344,023 6.8122 1.409 1.407 1.409 1.362 1.413 79,420,830 1.3894 4.70%
2010-12-10 0 6.600 6.610 6.620 6.420 6.630 6,403,200 41,841,140 6.5344 1.346 1.348 1.350 1.309 1.352 31,395,694 1.3327 1.23%
2010-12-09 0 6.520 6.500 6.510 6.460 6.800 16,417,000 107,789,880 6.5657 1.330 1.326 1.328 1.318 1.387 80,494,614 1.3391 -2.83%
2010-12-08 0 6.710 6.700 6.710 6.610 6.900 9,211,900 62,049,560 6.7358 1.369 1.366 1.369 1.348 1.407 45,167,103 1.3738 -2.61%
2010-12-07 0 6.890 6.860 6.880 6.570 6.920 21,213,465 144,156,648 6.7955 1.405 1.399 1.403 1.340 1.411 104,012,285 1.3860 4.71%
2010-12-06 0 6.580 6.580 6.590 6.550 6.740 18,468,000 122,744,870 6.6464 1.342 1.342 1.344 1.336 1.375 90,550,925 1.3555 1.86%
2010-12-03 0 6.460 6.470 6.480 6.390 6.590 7,785,000 50,375,690 6.4709 1.318 1.320 1.322 1.303 1.344 38,170,833 1.3197 -0.77%
2010-12-02 0 6.510 6.500 6.510 6.450 6.680 19,376,400 127,117,537 6.5604 1.328 1.326 1.328 1.315 1.362 95,004,924 1.3380 2.04%
2010-12-01 0 6.380 6.370 6.380 6.100 6.380 11,699,763 73,565,765 6.2878 1.301 1.299 1.301 1.244 1.301 57,365,408 1.2824 3.74%
2010-11-30 0 6.150 6.130 6.180 6.060 6.300 15,469,731 95,058,155 6.1448 1.254 1.250 1.260 1.236 1.285 75,850,035 1.2532 -2.07%
2010-11-29 0 6.280 6.280 6.290 6.050 6.290 7,523,960 46,251,848 6.1473 1.281 1.281 1.283 1.234 1.283 36,890,921 1.2537 0.64%
2010-11-26 0 6.240 6.230 6.250 6.220 6.380 6,625,000 41,485,392 6.2619 1.273 1.271 1.275 1.269 1.301 32,483,208 1.2771 -2.19%
2010-11-25 0 6.380 6.370 6.380 6.250 6.450 14,634,000 93,246,460 6.3719 1.301 1.299 1.301 1.275 1.315 71,752,341 1.2996 2.74%
2010-11-24 0 6.210 6.210 6.220 6.160 6.380 10,442,000 65,420,920 6.2652 1.267 1.267 1.269 1.256 1.301 51,198,438 1.2778 0.49%
2010-11-23 0 6.180 6.170 6.180 6.140 6.420 22,664,500 140,831,855 6.2138 1.260 1.258 1.260 1.252 1.309 111,126,892 1.2673 -4.19%
2010-11-22 0 6.450 6.460 6.470 6.380 6.560 13,206,000 85,647,410 6.4855 1.315 1.318 1.320 1.301 1.338 64,750,678 1.3227 -1.53%
2010-11-19 0 6.550 6.550 6.560 6.360 6.850 33,731,000 222,474,525 6.5956 1.336 1.336 1.338 1.297 1.397 165,387,332 1.3452 -2.82%
2010-11-18 0 6.740 6.730 6.740 6.480 6.830 26,132,580 174,856,443 6.6911 1.375 1.373 1.375 1.322 1.393 128,131,324 1.3647 5.64%
2010-11-17 0 6.380 6.370 6.390 6.330 6.840 30,221,200 197,778,435 6.5444 1.301 1.299 1.303 1.291 1.395 148,178,342 1.3347 -7.13%
2010-11-16 0 6.870 6.870 6.880 6.860 7.380 24,981,000 176,054,290 7.0475 1.401 1.401 1.403 1.399 1.505 122,484,982 1.4374 -4.98%
2010-11-15 0 7.230 7.230 7.240 7.210 7.630 22,517,461 166,660,239 7.4014 1.475 1.475 1.477 1.470 1.556 110,405,941 1.5095 -3.60%
2010-11-12 0 7.500 7.490 7.500 7.400 7.900 29,929,000 228,773,740 7.6439 1.530 1.528 1.530 1.509 1.611 146,745,648 1.5590 -2.72%
2010-11-11 0 7.710 7.710 7.720 7.600 8.030 46,065,000 360,532,850 7.8266 1.572 1.572 1.575 1.550 1.638 225,862,484 1.5962 1.98%
2010-11-10 0 7.560 7.550 7.560 7.550 7.900 24,946,736 192,384,356 7.7118 1.542 1.540 1.542 1.540 1.611 122,316,982 1.5728 -3.32%
2010-11-09 0 7.820 7.810 7.820 7.780 8.150 31,875,000 252,914,725 7.9346 1.595 1.593 1.595 1.587 1.662 156,287,131 1.6183 -3.22%
2010-11-08 0 8.080 8.070 8.080 7.510 8.100 46,366,200 365,973,614 7.8931 1.648 1.646 1.648 1.532 1.652 227,339,306 1.6098 7.59%
2010-11-05 0 7.510 7.510 7.520 7.400 7.930 32,564,480 248,432,043 7.6289 1.532 1.532 1.534 1.509 1.617 159,667,738 1.5559 -2.34%
2010-11-04 0 7.690 7.670 7.680 7.200 7.940 83,912,600 644,031,392 7.6750 1.568 1.564 1.566 1.468 1.619 411,434,023 1.5653 2.81%
2010-11-03 0 7.480 7.480 7.490 7.410 8.050 47,403,475 364,018,014 7.6791 1.526 1.526 1.528 1.511 1.642 232,425,195 1.5662 -4.35%
2010-11-02 0 7.820 7.810 7.820 7.630 8.240 72,295,609 578,375,720 8.0002 1.595 1.593 1.595 1.556 1.681 354,474,457 1.6316 0.13%
2010-11-01 0 7.810 7.820 7.830 7.600 8.690 150,499,991 1,223,752,721 8.1312 1.593 1.595 1.597 1.550 1.772 737,920,370 1.6584 4.97%
2010-10-29 0 7.440 7.410 7.420 6.070 7.480 134,307,488 904,930,555 6.7378 1.517 1.511 1.513 1.238 1.526 658,526,492 1.3742 28.50%
2010-10-28 0 5.790 5.760 5.800 5.750 5.870 5,831,000 33,806,880 5.7978 1.181 1.175 1.183 1.173 1.197 28,590,126 1.1825 0.52%
2010-10-27 0 5.760 5.780 5.800 5.720 6.100 12,332,200 72,001,124 5.8385 1.175 1.179 1.183 1.167 1.244 60,466,326 1.1908 -4.00%
2010-10-26 0 6.000 5.990 6.020 5.980 6.180 9,210,000 55,807,720 6.0595 1.224 1.222 1.228 1.220 1.260 45,157,787 1.2358 -2.44%
2010-10-25 0 6.150 6.150 6.160 5.940 6.180 16,832,000 102,046,420 6.0626 1.254 1.254 1.256 1.211 1.260 82,529,411 1.2365 2.50%
2010-10-22 0 6.000 5.990 6.000 5.980 6.250 6,229,000 37,734,750 6.0579 1.224 1.222 1.224 1.220 1.275 30,541,570 1.2355 -0.66%
2010-10-21 0 6.040 6.010 6.040 5.920 6.150 7,301,448 43,752,368 5.9923 1.232 1.226 1.232 1.207 1.254 35,799,917 1.2221 0.67%
2010-10-20 0 6.000 5.980 5.990 5.850 6.080 7,992,000 47,701,630 5.9687 1.224 1.220 1.222 1.193 1.240 39,185,780 1.2173 -3.07%
2010-10-19 0 6.190 6.180 6.190 6.130 6.230 4,931,000 30,491,070 6.1835 1.262 1.260 1.262 1.250 1.271 24,177,313 1.2611 1.64%
2010-10-18 0 6.090 6.080 6.090 6.050 6.350 11,240,000 69,360,265 6.1708 1.242 1.240 1.242 1.234 1.295 55,111,133 1.2586 -3.64%
2010-10-15 0 6.320 6.320 6.330 6.200 6.490 14,263,000 90,658,480 6.3562 1.289 1.289 1.291 1.264 1.324 69,933,281 1.2964 1.28%
2010-10-14 0 6.240 6.230 6.240 6.120 6.380 13,872,660 86,726,218 6.2516 1.273 1.271 1.273 1.248 1.301 68,019,395 1.2750 -0.95%
2010-10-13 0 6.300 6.260 6.290 6.050 6.300 12,864,241 79,286,704 6.1633 1.285 1.277 1.283 1.234 1.285 63,074,990 1.2570 4.65%
2010-10-12 0 6.020 6.000 6.020 5.970 6.180 14,462,000 87,762,960 6.0685 1.228 1.224 1.228 1.218 1.260 70,909,003 1.2377 -0.99%
2010-10-11 0 6.080 6.060 6.100 6.020 6.240 17,450,000 107,040,800 6.1341 1.240 1.236 1.244 1.228 1.273 85,559,543 1.2511 1.50%
2010-10-08 0 5.990 5.990 6.000 5.770 6.140 32,642,654 195,257,240 5.9817 1.222 1.222 1.224 1.177 1.252 160,051,035 1.2200 3.28%
2010-10-07 0 5.800 5.790 5.800 5.660 5.850 23,098,000 133,673,400 5.7872 1.183 1.181 1.183 1.154 1.193 113,252,397 1.1803 2.84%
2010-10-06 0 5.640 5.640 5.650 5.510 5.660 16,222,000 90,732,281 5.5932 1.150 1.150 1.152 1.124 1.154 79,538,505 1.1407 4.25%
2010-10-05 0 5.410 5.410 5.420 5.390 5.550 11,150,689 60,635,251 5.4378 1.103 1.103 1.105 1.099 1.132 54,673,230 1.1090 -1.99%
2010-10-04 0 5.520 5.510 5.530 5.460 5.670 13,437,974 74,667,580 5.5565 1.126 1.124 1.128 1.114 1.156 65,888,075 1.1332 -0.90%
2010-09-30 0 5.570 5.540 5.580 5.530 5.690 8,086,000 45,093,940 5.5768 1.136 1.130 1.138 1.128 1.160 39,646,674 1.1374 -1.07%
2010-09-29 0 5.630 5.630 5.640 5.500 5.730 12,665,000 71,457,700 5.6421 1.148 1.148 1.150 1.122 1.169 62,098,087 1.1507 2.93%
2010-09-28 0 5.470 5.470 5.480 5.440 5.690 10,999,000 61,437,510 5.5857 1.116 1.116 1.118 1.109 1.160 53,929,479 1.1392 -2.84%
2010-09-27 0 5.630 5.610 5.630 5.350 5.650 21,692,616 119,710,116 5.5185 1.148 1.144 1.148 1.091 1.152 106,361,622 1.1255 6.23%
2010-09-24 0 5.300 5.300 5.320 5.230 5.380 5,621,000 29,649,490 5.2748 1.081 1.081 1.085 1.067 1.097 27,560,469 1.0758 0.38%
2010-09-22 0 5.280 5.280 5.300 5.200 5.420 6,038,000 31,983,810 5.2971 1.077 1.077 1.081 1.061 1.105 29,605,073 1.0803 -1.31%
2010-09-21 0 5.350 5.330 5.350 5.290 5.470 6,112,000 32,796,030 5.3658 1.091 1.087 1.091 1.079 1.116 29,967,904 1.0944 -1.65%
2010-09-20 0 5.440 5.430 5.440 5.130 5.460 8,582,000 45,513,860 5.3034 1.109 1.107 1.109 1.046 1.114 42,078,625 1.0816 2.06%
2010-09-17 0 5.330 5.300 5.330 5.040 5.470 21,309,000 113,982,430 5.3490 1.087 1.081 1.087 1.028 1.116 104,480,705 1.0909 4.72%
2010-09-16 0 5.090 5.090 5.110 5.000 5.120 7,799,000 39,457,075 5.0592 1.038 1.038 1.042 1.020 1.044 38,239,477 1.0318 -0.39%
2010-09-15 0 5.110 5.100 5.130 5.050 5.230 8,052,567 41,230,737 5.1202 1.042 1.040 1.046 1.030 1.067 39,482,748 1.0443 -1.54%
2010-09-14 0 5.190 5.180 5.190 4.930 5.200 13,919,000 70,628,160 5.0742 1.059 1.056 1.059 1.005 1.061 68,246,606 1.0349 5.06%
2010-09-13 0 4.940 4.930 4.940 4.890 4.980 9,087,000 44,841,214 4.9347 1.008 1.005 1.008 0.997 1.016 44,554,703 1.0064 0.82%
2010-09-10 0 4.900 4.900 4.920 4.750 4.920 9,026,000 43,715,520 4.8433 0.999 0.999 1.003 0.969 1.003 44,255,612 0.9878 2.51%
2010-09-09 0 4.780 4.780 4.790 4.730 4.860 5,927,000 28,468,320 4.8032 0.975 0.975 0.977 0.965 0.991 29,060,826 0.9796 1.27%
2010-09-08 0 4.720 4.720 4.730 4.670 4.800 6,089,000 28,888,080 4.7443 0.963 0.963 0.965 0.952 0.979 29,855,132 0.9676 -1.26%
2010-09-07 0 4.780 4.770 4.780 4.700 4.800 5,530,137 26,335,266 4.7621 0.975 0.973 0.975 0.959 0.979 27,114,957 0.9712 0.63%
2010-09-06 0 4.750 4.750 4.760 4.620 4.770 4,747,600 22,425,758 4.7236 0.969 0.969 0.971 0.942 0.973 23,278,079 0.9634 3.04%
2010-09-03 0 4.610 4.590 4.600 4.540 4.690 4,753,000 21,752,240 4.5765 0.940 0.936 0.938 0.926 0.957 23,304,556 0.9334 -0.86%
2010-09-02 0 4.650 4.640 4.650 4.570 4.680 5,413,000 25,113,180 4.6394 0.948 0.946 0.948 0.932 0.954 26,540,619 0.9462 3.56%
2010-09-01 0 4.490 4.470 4.490 4.430 4.510 2,669,209 11,945,892 4.4754 0.916 0.912 0.916 0.904 0.920 13,087,467 0.9128 1.35%
2010-08-31 0 4.430 4.410 4.430 4.340 4.470 2,528,000 11,126,978 4.4015 0.904 0.899 0.904 0.885 0.912 12,395,102 0.8977 -0.67%
2010-08-30 0 4.460 4.450 4.460 4.430 4.540 2,591,040 11,655,303 4.4983 0.910 0.908 0.910 0.904 0.926 12,704,195 0.9174 1.13%
2010-08-27 0 4.410 4.400 4.410 4.380 4.530 3,163,000 13,978,200 4.4193 0.899 0.897 0.899 0.893 0.924 15,508,587 0.9013 -2.00%
2010-08-26 0 4.500 4.490 4.500 4.460 4.560 4,569,000 20,602,640 4.5092 0.918 0.916 0.918 0.910 0.930 22,402,381 0.9197 0.00%
2010-08-25 0 4.500 4.490 4.500 4.480 4.690 9,364,000 42,567,040 4.5458 0.918 0.916 0.918 0.914 0.957 45,912,869 0.9271 -3.23%
2010-08-24 0 4.650 4.660 4.670 4.650 4.770 3,962,000 18,589,680 4.6920 0.948 0.950 0.952 0.948 0.973 19,426,184 0.9569 -1.69%
2010-08-23 0 4.730 4.720 4.730 4.690 4.870 4,055,000 19,195,320 4.7337 0.965 0.963 0.965 0.957 0.993 19,882,175 0.9655 -2.87%
2010-08-20 0 4.870 4.880 4.900 4.820 4.900 2,780,000 13,487,880 4.8518 0.993 0.995 0.999 0.983 0.999 13,630,689 0.9895 -1.22%
2010-08-19 0 4.930 4.910 4.930 4.770 4.930 4,253,000 20,656,910 4.8570 1.005 1.001 1.005 0.973 1.005 20,852,993 0.9906 2.71%
2010-08-18 0 4.800 4.780 4.800 4.750 4.830 2,531,000 12,108,870 4.7842 0.979 0.975 0.979 0.969 0.985 12,409,811 0.9757 0.42%
2010-08-17 0 4.780 4.780 4.790 4.730 4.880 4,434,801 21,259,912 4.7939 0.975 0.975 0.977 0.965 0.995 21,744,387 0.9777 0.42%
2010-08-16 0 4.760 4.750 4.760 4.690 4.840 3,472,000 16,519,360 4.7579 0.971 0.969 0.971 0.957 0.987 17,023,652 0.9704 1.06%
2010-08-13 0 4.710 4.710 4.720 4.680 4.770 4,887,449 23,067,684 4.7198 0.961 0.961 0.963 0.954 0.973 23,963,777 0.9626 -0.42%
2010-08-12 0 4.730 4.720 4.730 4.630 4.740 5,793,564 27,147,919 4.6859 0.965 0.963 0.965 0.944 0.967 28,406,572 0.9557 -1.25%
2010-08-11 0 4.790 4.790 4.800 4.770 4.950 3,198,900 15,492,950 4.8432 0.977 0.977 0.979 0.973 1.010 15,684,609 0.9878 -2.64%
2010-08-10 0 4.920 4.910 4.920 4.870 5.060 4,049,253 19,935,560 4.9233 1.003 1.001 1.003 0.993 1.032 19,853,996 1.0041 -2.19%
2010-08-09 0 5.030 5.020 5.030 4.950 5.090 4,171,124 20,954,455 5.0237 1.026 1.024 1.026 1.010 1.038 20,451,545 1.0246 0.00%
2010-08-06 0 5.030 5.000 5.030 4.840 5.040 6,364,000 31,558,110 4.9588 1.026 1.020 1.026 0.987 1.028 31,203,492 1.0114 -0.20%
2010-08-05 0 5.040 5.030 5.040 5.000 5.140 4,693,000 23,668,920 5.0435 1.028 1.026 1.028 1.020 1.048 23,010,369 1.0286 -0.40%
2010-08-04 0 5.060 5.020 5.060 4.940 5.060 8,475,000 42,559,890 5.0218 1.032 1.024 1.032 1.008 1.032 41,553,990 1.0242 2.43%
2010-08-03 0 4.940 4.920 4.930 4.930 5.150 9,346,591 47,108,394 5.0402 1.008 1.003 1.005 1.005 1.050 45,827,510 1.0280 -1.79%
2010-08-02 0 5.030 5.000 5.010 4.860 5.050 9,561,674 47,543,435 4.9723 1.026 1.020 1.022 0.991 1.030 46,882,089 1.0141 4.14%
2010-07-30 0 4.830 4.800 4.810 4.780 4.970 9,079,000 44,216,600 4.8702 0.985 0.979 0.981 0.975 1.014 44,515,478 0.9933 -1.02%
2010-07-29 0 4.880 4.870 4.890 4.730 4.900 9,093,609 44,082,245 4.8476 0.995 0.993 0.997 0.965 0.999 44,587,108 0.9887 2.31%
2010-07-28 0 4.770 4.770 4.780 4.720 4.830 6,626,000 31,695,280 4.7835 0.973 0.973 0.975 0.963 0.985 32,488,111 0.9756 -0.21%
2010-07-27 0 4.780 4.770 4.780 4.700 4.840 6,772,983 32,298,909 4.7688 0.975 0.973 0.975 0.959 0.987 33,208,787 0.9726 0.42%
2010-07-26 0 4.760 4.730 4.770 4.690 4.840 8,746,031 41,677,826 4.7653 0.971 0.965 0.973 0.957 0.987 42,882,889 0.9719 -2.26%
2010-07-23 0 4.870 4.850 4.860 4.780 4.950 16,048,700 78,221,891 4.8740 0.993 0.989 0.991 0.975 1.010 78,688,793 0.9941 2.31%
2010-07-22 0 4.760 4.760 4.770 4.580 4.780 11,015,000 51,905,410 4.7122 0.971 0.971 0.973 0.934 0.975 54,007,929 0.9611 2.81%
2010-07-21 0 4.630 4.610 4.630 4.570 4.690 11,121,648 51,577,796 4.6376 0.944 0.940 0.944 0.932 0.957 54,530,838 0.9458 1.76%
2010-07-20 0 4.550 4.540 4.550 4.450 4.590 4,095,700 18,617,220 4.5456 0.928 0.926 0.928 0.908 0.936 20,081,732 0.9271 2.48%
2010-07-19 0 4.440 4.430 4.440 4.400 4.480 1,959,200 8,695,170 4.4381 0.906 0.904 0.906 0.897 0.914 9,606,204 0.9052 -1.33%
2010-07-16 0 4.500 4.500 4.510 4.470 4.540 1,570,460 7,063,163 4.4975 0.918 0.918 0.920 0.912 0.926 7,700,163 0.9173 0.00%
2010-07-15 0 4.500 4.500 4.510 4.460 4.600 2,273,761 10,249,533 4.5077 0.918 0.918 0.920 0.910 0.938 11,148,536 0.9194 -1.75%
2010-07-14 0 4.580 4.540 4.600 4.530 4.670 3,324,000 15,259,470 4.5907 0.934 0.926 0.938 0.924 0.952 16,297,990 0.9363 -0.22%
2010-07-13 0 4.590 4.580 4.590 4.540 4.720 3,447,351 15,861,346 4.6010 0.936 0.934 0.936 0.926 0.963 16,902,795 0.9384 -2.13%
2010-07-12 0 4.690 4.690 4.700 4.550 4.730 8,642,000 40,368,730 4.6712 0.957 0.957 0.959 0.928 0.965 42,372,812 0.9527 3.99%
2010-07-09 0 4.510 4.520 4.530 4.390 4.550 8,101,430 36,480,875 4.5030 0.920 0.922 0.924 0.895 0.928 39,722,329 0.9184 2.73%
2010-07-08 0 4.390 4.380 4.400 4.350 4.450 3,634,000 16,066,382 4.4211 0.895 0.893 0.897 0.887 0.908 17,817,959 0.9017 0.46%
2010-07-07 0 4.370 4.360 4.370 4.350 4.440 2,164,000 9,511,940 4.3955 0.891 0.889 0.891 0.887 0.906 10,610,364 0.8965 -1.80%
2010-07-06 0 4.450 4.430 4.450 4.270 4.450 2,684,000 11,826,114 4.4062 0.908 0.904 0.908 0.871 0.908 13,159,989 0.8986 2.77%
2010-07-05 0 4.330 4.310 4.320 4.300 4.450 2,166,446 9,404,142 4.3408 0.883 0.879 0.881 0.877 0.908 10,622,357 0.8853 -1.81%
2010-07-02 0 4.410 4.410 4.430 4.370 4.510 6,217,291 27,520,520 4.4264 0.899 0.899 0.904 0.891 0.920 30,484,159 0.9028 0.00%
2010-06-30 0 4.410 4.400 4.410 4.380 4.480 3,898,624 17,191,321 4.4096 0.899 0.897 0.899 0.893 0.914 19,115,443 0.8993 0.00%
2010-06-29 0 4.410 4.410 4.420 4.380 4.530 4,605,000 20,393,570 4.4286 0.899 0.899 0.901 0.893 0.924 22,578,894 0.9032 -1.78%
2010-06-28 0 4.490 4.480 4.500 4.480 4.700 5,013,511 22,824,823 4.5527 0.916 0.914 0.918 0.914 0.959 24,581,874 0.9285 -3.23%
2010-06-25 0 4.640 4.630 4.640 4.600 4.700 2,168,000 10,043,840 4.6328 0.946 0.944 0.946 0.938 0.959 10,629,976 0.9449 -1.07%
2010-06-24 0 4.690 4.690 4.700 4.660 4.800 2,775,000 13,135,380 4.7335 0.957 0.957 0.959 0.950 0.979 13,606,174 0.9654 -0.21%
2010-06-23 0 4.700 4.700 4.710 4.630 4.790 4,735,511 22,200,000 4.6880 0.959 0.959 0.961 0.944 0.977 23,218,806 0.9561 -2.69%
2010-06-22 0 4.830 4.820 4.830 4.650 4.890 16,137,635 77,530,377 4.8043 0.985 0.983 0.985 0.948 0.997 79,124,852 0.9798 2.33%
2010-06-21 0 4.720 4.700 4.710 4.550 4.730 16,357,000 75,604,030 4.6221 0.963 0.959 0.961 0.928 0.965 80,200,427 0.9427 5.59%
2010-06-18 0 4.470 4.460 4.470 4.460 4.600 6,056,565 27,351,819 4.5161 0.912 0.910 0.912 0.910 0.938 29,696,099 0.9211 -2.19%
2010-06-17 0 4.570 4.570 4.590 4.520 4.620 5,768,400 26,344,810 4.5671 0.932 0.932 0.936 0.922 0.942 28,283,190 0.9315 -0.22%
2010-06-15 0 4.580 4.570 4.580 4.540 4.620 3,365,065 15,388,928 4.5731 0.934 0.932 0.934 0.926 0.942 16,499,337 0.9327 -0.22%
2010-06-14 0 4.590 4.590 4.610 4.570 4.670 5,826,963 26,847,448 4.6075 0.936 0.936 0.940 0.932 0.952 28,570,332 0.9397 1.77%
2010-06-11 0 4.510 4.500 4.510 4.450 4.540 4,340,963 19,541,082 4.5016 0.920 0.918 0.920 0.908 0.926 21,284,287 0.9181 3.44%
2010-06-10 0 4.360 4.350 4.360 4.350 4.430 5,316,443 23,357,886 4.3935 0.889 0.887 0.889 0.887 0.904 26,067,188 0.8961 -1.36%
2010-06-09 0 4.420 4.400 4.420 4.370 4.510 7,873,800 34,800,900 4.4198 0.901 0.897 0.901 0.891 0.920 38,606,231 0.9014 -2.21%
2010-06-08 0 4.520 4.520 4.530 4.500 4.580 3,386,000 15,350,200 4.5334 0.922 0.922 0.924 0.918 0.934 16,601,984 0.9246 -0.44%
2010-06-07 0 4.540 4.530 4.540 4.500 4.640 5,815,047 26,514,233 4.5596 0.926 0.924 0.926 0.918 0.946 28,511,906 0.9299 -5.42%
2010-06-04 0 4.800 4.790 4.810 4.740 4.850 2,987,000 14,333,170 4.7985 0.979 0.977 0.981 0.967 0.989 14,645,636 0.9787 0.21%
2010-06-03 0 4.790 4.790 4.800 4.730 4.880 4,154,000 19,971,820 4.8079 0.977 0.977 0.979 0.965 0.995 20,367,584 0.9806 3.01%
2010-06-02 0 4.650 4.650 4.660 4.620 4.860 5,642,000 26,484,060 4.6941 0.948 0.948 0.950 0.942 0.991 27,663,435 0.9574 -2.52%
2010-06-01 0 4.770 4.760 4.770 4.750 5.020 6,305,930 30,698,141 4.8681 0.973 0.971 0.973 0.969 1.024 30,918,767 0.9929 -4.60%
2010-05-31 0 5.000 5.000 5.020 4.990 5.130 2,959,791 14,940,023 5.0477 1.020 1.020 1.024 1.018 1.046 14,512,227 1.0295 -1.19%
2010-05-28 0 5.060 5.050 5.060 4.920 5.130 15,509,800 78,672,716 5.0725 1.032 1.030 1.032 1.003 1.046 76,046,499 1.0345 6.30%
2010-05-27 0 4.760 4.750 4.760 4.450 4.850 12,907,391 60,486,461 4.6862 0.971 0.969 0.971 0.908 0.989 63,286,560 0.9558 3.93%
2010-05-26 0 4.580 4.570 4.580 4.500 4.800 11,142,728 51,124,626 4.5882 0.934 0.932 0.934 0.918 0.979 54,634,196 0.9358 -4.58%
2010-05-25 0 4.800 4.770 4.790 4.720 4.980 7,035,000 33,727,525 4.7942 0.979 0.973 0.977 0.963 1.016 34,493,489 0.9778 -4.38%
2010-05-24 0 5.020 5.000 5.020 4.880 5.050 4,343,000 21,677,192 4.9913 1.024 1.020 1.024 0.995 1.030 21,294,275 1.0180 3.93%
2010-05-20 0 4.830 4.810 4.830 4.780 5.120 9,852,000 48,141,890 4.8865 0.985 0.981 0.985 0.975 1.044 48,305,594 0.9966 -4.55%
2010-05-19 0 5.060 5.050 5.060 5.050 5.300 4,512,000 23,286,010 5.1609 1.032 1.030 1.032 1.030 1.081 22,122,903 1.0526 -5.24%
2010-05-18 0 5.340 5.340 5.350 5.210 5.340 2,677,000 14,157,760 5.2887 1.089 1.089 1.091 1.063 1.089 13,125,667 1.0786 1.14%
2010-05-17 0 5.280 5.270 5.280 5.230 5.630 6,286,000 33,474,230 5.3252 1.077 1.075 1.077 1.067 1.148 30,821,048 1.0861 -7.04%
2010-05-14 0 5.680 5.650 5.680 5.500 5.690 3,806,000 21,453,150 5.6367 1.158 1.152 1.158 1.122 1.160 18,661,296 1.1496 0.18%
2010-05-13 0 5.670 5.640 5.670 5.520 5.680 5,161,369 29,035,360 5.6255 1.156 1.150 1.156 1.126 1.158 25,306,841 1.1473 1.61%
2010-05-12 0 5.580 5.550 5.590 5.420 5.600 3,367,795 18,581,309 5.5174 1.138 1.132 1.140 1.105 1.142 16,512,722 1.1253 -0.18%
2010-05-11 0 5.590 5.580 5.600 5.580 5.790 11,666,400 66,264,532 5.6799 1.140 1.138 1.142 1.138 1.181 57,201,825 1.1584 0.18%
2010-05-10 0 5.580 5.570 5.580 5.350 5.580 11,167,000 61,606,910 5.5169 1.138 1.136 1.138 1.091 1.138 54,753,204 1.1252 4.69%
2010-05-07 0 5.330 5.330 5.360 5.220 5.440 5,634,585 30,224,291 5.3641 1.087 1.087 1.093 1.065 1.109 27,627,078 1.0940 -2.74%
2010-05-06 0 5.480 5.460 5.470 5.280 5.750 19,315,000 105,859,320 5.4807 1.118 1.114 1.116 1.077 1.173 94,703,872 1.1178 -4.86%
2010-05-05 0 5.760 5.740 5.750 5.690 6.000 16,379,100 94,061,905 5.7428 1.175 1.171 1.173 1.160 1.224 80,308,786 1.1713 -5.26%
2010-05-04 0 6.080 6.050 6.080 6.030 6.200 12,884,000 78,509,175 6.0935 1.240 1.234 1.240 1.230 1.264 63,171,871 1.2428 0.51%
2010-05-03 0 6.140 6.130 6.150 6.130 6.290 5,354,000 33,090,694 6.1806 1.234 1.232 1.236 1.232 1.264 26,646,220 1.2419 -0.49%
2010-04-30 0 6.170 6.170 6.200 6.150 6.400 18,119,618 112,622,204 6.2155 1.240 1.240 1.246 1.236 1.286 90,179,178 1.2489 -1.91%
2010-04-29 0 6.290 6.280 6.300 6.280 6.490 6,279,314 39,912,302 6.3562 1.264 1.262 1.266 1.262 1.304 31,251,397 1.2771 -1.72%
2010-04-28 0 6.400 6.400 6.420 6.350 6.500 5,735,000 36,750,050 6.4080 1.286 1.286 1.290 1.276 1.306 28,542,411 1.2876 -2.88%
2010-04-27 0 6.590 6.570 6.590 6.530 6.680 2,412,000 15,881,640 6.5844 1.324 1.320 1.324 1.312 1.342 12,004,236 1.3230 -1.05%
2010-04-26 0 6.660 6.650 6.660 6.620 6.740 3,871,160 25,852,393 6.6782 1.338 1.336 1.338 1.330 1.354 19,266,302 1.3418 0.30%
2010-04-23 0 6.640 6.570 6.640 6.500 6.750 5,753,000 37,967,030 6.5995 1.334 1.320 1.334 1.306 1.356 28,631,995 1.3260 -0.75%
2010-04-22 0 6.690 6.680 6.690 6.620 6.750 5,902,976 39,348,292 6.6658 1.344 1.342 1.344 1.330 1.356 29,378,408 1.3394 -1.47%
2010-04-21 0 6.790 6.750 6.790 6.720 6.940 9,974,696 67,918,409 6.8091 1.364 1.356 1.364 1.350 1.394 49,642,873 1.3681 2.26%
2010-04-20 0 6.640 6.620 6.700 6.620 6.800 5,838,682 38,915,962 6.6652 1.334 1.330 1.346 1.330 1.366 29,058,424 1.3392 -1.34%
2010-04-19 0 6.730 6.660 6.730 6.590 6.780 9,536,368 63,787,495 6.6889 1.352 1.338 1.352 1.324 1.362 47,461,367 1.3440 -1.32%
2010-04-16 0 6.820 6.810 6.820 6.720 6.880 14,256,343 97,074,431 6.8092 1.370 1.368 1.370 1.350 1.382 70,952,119 1.3682 0.29%
2010-04-15 0 6.800 6.790 6.810 6.520 7.050 12,724,129 86,231,494 6.7770 1.366 1.364 1.368 1.310 1.417 63,326,473 1.3617 1.64%
2010-04-14 1 - - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2010-04-12 0 6.690 6.650 6.690 6.580 6.750 2,849,000 18,969,140 6.6582 1.344 1.336 1.344 1.322 1.356 14,179,133 1.3378 -0.15%
2010-04-09 0 6.700 6.710 6.730 6.650 6.750 5,253,157 35,157,450 6.6926 1.346 1.348 1.352 1.336 1.356 26,144,336 1.3447 0.45%
2010-04-08 0 6.670 6.650 6.670 6.640 6.750 3,345,972 22,428,202 6.7030 1.340 1.336 1.340 1.334 1.356 16,652,504 1.3468 -1.19%
2010-04-07 0 6.750 6.720 6.750 6.660 6.830 9,488,921 63,884,200 6.7325 1.356 1.350 1.356 1.338 1.372 47,225,229 1.3528 1.96%
2010-04-01 0 6.620 6.600 6.630 6.450 6.650 4,186,000 27,593,340 6.5918 1.330 1.326 1.332 1.296 1.336 20,833,223 1.3245 1.85%
2010-03-31 0 6.500 6.460 6.530 6.440 6.540 2,261,000 14,648,022 6.4786 1.306 1.298 1.312 1.294 1.314 11,252,727 1.3017 -0.15%
2010-03-30 0 6.510 6.500 6.520 6.450 6.580 3,446,000 22,420,650 6.5063 1.308 1.306 1.310 1.296 1.322 17,150,331 1.3073 -0.31%
2010-03-29 0 6.530 6.540 6.550 6.400 6.600 5,341,483 34,973,753 6.5476 1.312 1.314 1.316 1.286 1.326 26,583,924 1.3156 0.31%
2010-03-26 0 6.510 6.520 6.530 6.450 6.680 6,499,100 42,483,463 6.5368 1.308 1.310 1.312 1.296 1.342 32,345,246 1.3134 -0.15%
2010-03-25 0 6.520 6.500 6.510 6.380 6.790 11,625,733 76,367,990 6.5689 1.310 1.306 1.308 1.282 1.364 57,859,887 1.3199 -2.54%
2010-03-24 1 - - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2010-03-19 0 6.690 6.690 6.700 6.670 6.880 9,618,100 64,897,605 6.7474 1.344 1.344 1.346 1.340 1.382 47,868,137 1.3558 -1.62%
2010-03-18 0 6.800 6.800 6.810 6.590 6.840 36,293,540 245,110,843 6.7536 1.366 1.366 1.368 1.324 1.374 180,628,622 1.3570 5.43%
2010-03-17 0 6.450 6.450 6.460 6.220 6.520 17,723,000 114,494,560 6.4602 1.296 1.296 1.298 1.250 1.310 88,205,258 1.2980 4.71%
2010-03-16 0 6.160 6.140 6.150 6.120 6.210 1,687,150 10,402,169 6.1655 1.238 1.234 1.236 1.230 1.248 8,396,744 1.2388 -0.48%
2010-03-15 0 6.190 6.180 6.190 6.160 6.310 1,963,891 12,235,004 6.2300 1.244 1.242 1.244 1.238 1.268 9,774,051 1.2518 -1.59%
2010-03-12 0 6.290 6.310 6.320 6.200 6.340 7,957,360 49,756,989 6.2530 1.264 1.268 1.270 1.246 1.274 39,602,832 1.2564 -0.47%
2010-03-11 0 6.320 6.320 6.350 6.240 6.480 2,431,000 15,335,990 6.3085 1.270 1.270 1.276 1.254 1.302 12,098,797 1.2676 -1.25%
2010-03-10 0 6.400 6.400 6.420 6.370 6.480 2,679,850 17,229,821 6.4294 1.286 1.286 1.290 1.280 1.302 13,337,294 1.2919 -0.16%
2010-03-09 0 6.410 6.390 6.400 6.380 6.500 7,823,000 50,487,600 6.4537 1.288 1.284 1.286 1.282 1.306 38,934,138 1.2967 -1.08%
2010-03-08 0 6.480 6.450 6.490 6.410 6.550 12,175,652 78,746,663 6.4676 1.302 1.296 1.304 1.288 1.316 60,596,768 1.2995 1.73%
2010-03-05 0 6.370 6.370 6.390 6.090 6.450 21,419,824 134,252,386 6.2677 1.280 1.280 1.284 1.224 1.296 106,603,910 1.2594 3.75%
2010-03-04 0 6.140 6.130 6.140 6.130 6.310 6,653,000 41,192,680 6.1916 1.234 1.232 1.234 1.232 1.268 33,111,188 1.2441 -2.54%
2010-03-03 0 6.300 6.280 6.300 6.200 6.300 6,017,000 37,600,180 6.2490 1.266 1.262 1.266 1.246 1.266 29,945,892 1.2556 1.61%
2010-03-02 0 6.200 6.190 6.200 6.180 6.330 9,439,820 58,858,520 6.2351 1.246 1.244 1.246 1.242 1.272 46,980,859 1.2528 -2.05%
2010-03-01 0 6.330 6.330 6.340 6.130 6.350 12,964,000 80,998,842 6.2480 1.272 1.272 1.274 1.232 1.276 64,520,282 1.2554 4.11%
2010-02-26 0 6.080 6.070 6.080 6.050 6.140 3,505,000 21,336,240 6.0874 1.222 1.220 1.222 1.216 1.234 17,443,967 1.2231 1.16%
2010-02-25 0 6.010 6.000 6.010 6.000 6.110 5,992,000 36,284,130 6.0554 1.208 1.206 1.208 1.206 1.228 29,821,470 1.2167 -1.31%
2010-02-24 0 6.090 6.090 6.100 6.020 6.150 5,528,000 33,652,470 6.0876 1.224 1.224 1.226 1.210 1.236 27,512,197 1.2232 -1.46%
2010-02-23 0 6.180 6.170 6.190 6.030 6.210 6,374,742 39,213,512 6.1514 1.242 1.240 1.244 1.212 1.248 31,726,331 1.2360 1.31%
2010-02-22 0 6.100 6.130 6.150 6.090 6.330 4,137,175 25,424,527 6.1454 1.226 1.232 1.236 1.224 1.272 20,590,227 1.2348 0.83%
2010-02-19 0 6.050 6.030 6.050 5.950 6.150 3,828,000 23,095,220 6.0332 1.216 1.212 1.216 1.196 1.236 19,051,500 1.2123 -2.42%
2010-02-18 0 6.200 6.180 6.190 6.100 6.230 3,010,200 18,543,401 6.1602 1.246 1.242 1.244 1.226 1.252 14,981,407 1.2378 -0.32%
2010-02-17 0 6.220 6.190 6.220 6.170 6.400 10,498,340 65,258,691 6.2161 1.250 1.244 1.250 1.240 1.286 52,248,987 1.2490 -0.64%
2010-02-12 0 6.260 6.160 6.260 6.070 6.330 10,629,246 66,215,775 6.2296 1.258 1.238 1.258 1.220 1.272 52,900,490 1.2517 2.45%
2010-02-11 0 6.110 6.110 6.130 6.000 6.150 4,671,790 28,447,657 6.0892 1.228 1.228 1.232 1.206 1.236 23,250,942 1.2235 2.35%
2010-02-10 0 5.970 5.970 6.000 5.900 6.060 6,980,864 41,793,926 5.9869 1.200 1.200 1.206 1.185 1.218 34,742,928 1.2029 2.05%
2010-02-09 0 5.850 5.840 5.850 5.770 5.900 4,228,820 24,639,257 5.8265 1.175 1.173 1.175 1.159 1.185 21,046,333 1.1707 1.56%
2010-02-08 0 5.760 5.750 5.770 5.680 5.870 12,580,000 72,220,641 5.7409 1.157 1.155 1.159 1.141 1.179 62,609,160 1.1535 -1.87%
2010-02-05 0 5.870 5.870 5.880 5.810 6.040 9,358,800 55,350,626 5.9143 1.179 1.179 1.181 1.167 1.214 46,577,632 1.1884 -5.17%
2010-02-04 0 6.190 6.180 6.190 6.070 6.300 8,253,000 50,925,240 6.1705 1.244 1.242 1.244 1.220 1.266 41,074,197 1.2398 -2.06%
2010-02-03 0 6.320 6.310 6.320 6.220 6.400 3,950,072 24,943,831 6.3148 1.270 1.268 1.270 1.250 1.286 19,659,037 1.2688 0.32%
2010-02-02 0 6.300 6.300 6.310 6.250 6.480 7,507,000 47,471,260 6.3236 1.266 1.266 1.268 1.256 1.302 37,361,444 1.2706 0.00%
2010-02-01 0 6.300 6.230 6.270 6.000 6.300 8,631,677 53,184,075 6.1615 1.266 1.252 1.260 1.206 1.266 42,958,827 1.2380 3.79%
2010-01-29 0 6.070 6.060 6.070 6.050 6.290 11,108,000 68,244,928 6.1438 1.220 1.218 1.220 1.216 1.264 55,283,192 1.2345 -2.10%
2010-01-28 0 6.200 6.190 6.200 6.150 6.270 5,344,949 33,145,221 6.2012 1.246 1.244 1.246 1.236 1.260 26,601,174 1.2460 0.32%
2010-01-27 0 6.180 6.160 6.180 6.130 6.300 7,212,460 44,788,626 6.2099 1.242 1.238 1.242 1.232 1.266 35,895,554 1.2477 -0.16%
2010-01-26 0 6.190 6.170 6.230 6.160 6.480 11,850,820 73,903,826 6.2362 1.244 1.240 1.252 1.238 1.302 58,980,118 1.2530 -3.88%
2010-01-25 0 6.440 6.440 6.460 6.300 6.460 6,859,640 43,919,024 6.4025 1.294 1.294 1.298 1.266 1.298 34,139,610 1.2865 -0.31%
2010-01-22 0 6.460 6.450 6.500 6.120 6.500 13,998,491 87,446,747 6.2469 1.298 1.296 1.306 1.230 1.306 69,668,821 1.2552 1.10%
2010-01-21 0 6.390 6.380 6.390 6.380 6.520 5,914,000 37,986,380 6.4231 1.284 1.282 1.284 1.282 1.310 29,433,273 1.2906 -2.14%
2010-01-20 0 6.530 6.530 6.540 6.460 6.640 7,609,584 49,803,955 6.5449 1.312 1.312 1.314 1.298 1.334 37,871,992 1.3151 -1.80%
2010-01-19 0 6.650 6.620 6.640 6.530 6.690 8,452,000 55,614,360 6.5800 1.336 1.330 1.334 1.312 1.344 42,064,596 1.3221 1.37%
2010-01-18 0 6.560 6.550 6.560 6.520 6.720 7,055,314 46,502,089 6.5911 1.318 1.316 1.318 1.310 1.350 35,113,457 1.3243 -1.50%
2010-01-15 0 6.660 6.640 6.650 6.540 6.740 10,738,904 71,503,916 6.6584 1.338 1.334 1.336 1.314 1.354 53,446,245 1.3379 1.37%
2010-01-14 0 6.570 6.590 6.600 6.500 6.700 5,245,552 34,635,151 6.6028 1.320 1.324 1.326 1.306 1.346 26,106,487 1.3267 0.92%
2010-01-13 0 6.510 6.500 6.520 6.440 6.700 9,174,408 59,914,266 6.5306 1.308 1.306 1.310 1.294 1.346 45,659,935 1.3122 -4.26%
2010-01-12 0 6.800 6.790 6.800 6.690 6.810 8,114,800 54,870,144 6.7617 1.366 1.364 1.366 1.344 1.368 40,386,392 1.3586 0.44%
2010-01-11 0 6.770 6.760 6.770 6.720 6.820 9,388,000 63,535,800 6.7678 1.360 1.358 1.360 1.350 1.370 46,722,957 1.3598 1.04%
2010-01-08 0 6.700 6.690 6.700 6.690 6.820 9,014,232 60,760,825 6.7405 1.346 1.344 1.346 1.344 1.370 44,862,758 1.3544 -0.15%
2010-01-07 0 6.710 6.710 6.720 6.670 6.900 22,376,000 151,507,977 6.7710 1.348 1.348 1.350 1.340 1.386 111,362,684 1.3605 2.29%
2010-01-06 0 6.560 6.560 6.570 6.420 6.680 14,545,780 95,796,766 6.5859 1.318 1.318 1.320 1.290 1.342 72,392,613 1.3233 2.34%
2010-01-05 0 6.410 6.400 6.410 6.280 6.490 14,994,500 96,341,530 6.4251 1.288 1.286 1.288 1.262 1.304 74,625,839 1.2910 3.22%
2010-01-04 0 6.210 6.220 6.230 6.130 6.270 4,493,000 27,836,540 6.1955 1.248 1.250 1.252 1.232 1.260 22,361,125 1.2449 -0.48%
2009-12-31 0 6.240 6.240 6.260 6.140 6.260 2,767,000 17,206,890 6.2186 1.254 1.254 1.258 1.234 1.258 13,771,029 1.2495 1.79%
2009-12-30 0 6.130 6.110 6.140 6.010 6.200 3,895,000 23,659,340 6.0743 1.232 1.228 1.234 1.208 1.246 19,384,951 1.2205 -0.81%
2009-12-29 0 6.180 6.180 6.190 6.160 6.270 1,637,346 10,154,301 6.2017 1.242 1.242 1.244 1.238 1.260 8,148,876 1.2461 0.16%
2009-12-28 0 6.170 6.170 6.180 6.120 6.290 8,049,500 49,957,705 6.2063 1.240 1.240 1.242 1.230 1.264 40,061,402 1.2470 2.83%
2009-12-24 1 - - - - - 0 0 - 1.206 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 1.206 - - - - 0 - 0.00%
2009-12-22 0 6.000 6.010 6.030 5.940 6.080 4,562,076 27,356,660 5.9965 1.206 1.208 1.212 1.194 1.222 22,704,908 1.2049 -0.33%
2009-12-21 0 6.020 6.000 6.030 5.970 6.150 4,101,470 24,717,663 6.0265 1.210 1.206 1.212 1.200 1.236 20,412,527 1.2109 -0.66%
2009-12-18 0 6.060 6.060 6.070 5.940 6.070 9,046,279 54,173,345 5.9885 1.218 1.218 1.220 1.194 1.220 45,022,252 1.2033 -0.33%
2009-12-17 0 6.080 6.080 6.090 5.990 6.320 5,284,791 32,241,936 6.1009 1.222 1.222 1.224 1.204 1.270 26,301,775 1.2258 -1.30%
2009-12-16 0 6.160 6.150 6.200 6.140 6.270 8,088,872 50,144,886 6.1992 1.238 1.236 1.246 1.234 1.260 40,257,352 1.2456 -0.65%
2009-12-15 0 6.200 6.180 6.200 6.150 6.300 5,865,237 36,295,654 6.1883 1.246 1.242 1.246 1.236 1.266 29,190,585 1.2434 -1.59%
2009-12-14 0 6.300 6.290 6.300 6.140 6.300 4,143,155 25,796,873 6.2264 1.266 1.264 1.266 1.234 1.266 20,619,988 1.2511 0.48%
2009-12-11 0 6.270 6.250 6.260 6.200 6.390 5,639,000 35,435,340 6.2840 1.260 1.256 1.258 1.246 1.284 28,064,631 1.2626 0.32%
2009-12-10 0 6.250 6.240 6.250 6.150 6.480 5,746,820 36,048,961 6.2729 1.256 1.254 1.256 1.236 1.302 28,601,238 1.2604 0.16%
2009-12-09 0 6.240 6.240 6.250 6.160 6.350 8,213,880 51,283,988 6.2436 1.254 1.254 1.256 1.238 1.276 40,879,501 1.2545 -1.89%
2009-12-08 0 6.360 6.350 6.370 6.310 6.510 4,369,000 27,865,510 6.3780 1.278 1.276 1.280 1.268 1.308 21,743,992 1.2815 -0.78%
2009-12-07 0 6.410 6.400 6.410 6.400 6.560 4,311,141 27,971,444 6.4882 1.288 1.286 1.288 1.286 1.318 21,456,035 1.3037 -1.99%
2009-12-04 0 6.540 6.520 6.550 6.420 6.570 7,373,820 47,838,382 6.4876 1.314 1.310 1.316 1.290 1.320 36,698,623 1.3035 0.46%
2009-12-03 0 6.510 6.510 6.530 6.450 6.550 7,487,000 48,682,770 6.5023 1.308 1.308 1.312 1.296 1.316 37,261,906 1.3065 0.77%
2009-12-02 0 6.460 6.450 6.460 6.400 6.530 8,101,000 52,361,720 6.4636 1.298 1.296 1.298 1.286 1.312 40,317,711 1.2987 1.10%
2009-12-01 0 6.390 6.380 6.390 6.350 6.450 5,802,000 37,102,310 6.3947 1.284 1.282 1.284 1.276 1.296 28,875,862 1.2849 -0.47%
2009-11-30 0 6.420 6.400 6.420 6.300 6.450 6,600,000 42,028,110 6.3679 1.290 1.286 1.290 1.266 1.296 32,847,413 1.2795 4.39%
2009-11-27 0 6.150 6.150 6.170 6.050 6.340 26,161,000 162,013,340 6.1929 1.236 1.236 1.240 1.216 1.274 130,200,178 1.2443 -4.21%
2009-11-26 0 6.420 6.400 6.420 6.370 6.590 6,516,000 41,889,650 6.4287 1.290 1.286 1.290 1.280 1.324 32,429,355 1.2917 -1.83%
2009-11-25 0 6.540 6.540 6.550 6.400 6.600 10,179,000 66,128,454 6.4966 1.314 1.314 1.316 1.286 1.326 50,659,669 1.3053 0.62%
2009-11-24 0 6.500 6.490 6.500 6.460 6.690 9,055,000 59,244,270 6.5427 1.306 1.304 1.306 1.298 1.344 45,065,655 1.3146 -1.52%
2009-11-23 0 6.600 6.600 6.610 6.540 6.640 4,872,000 32,059,810 6.5804 1.326 1.326 1.328 1.314 1.334 24,247,363 1.3222 0.30%
2009-11-20 0 6.580 6.570 6.580 6.480 6.620 8,111,004 53,108,416 6.5477 1.322 1.320 1.322 1.302 1.330 40,367,500 1.3156 -1.94%
2009-11-19 0 6.710 6.700 6.710 6.670 6.830 3,983,000 26,822,470 6.7342 1.348 1.346 1.348 1.340 1.372 19,822,916 1.3531 -1.03%
2009-11-18 0 6.780 6.780 6.790 6.600 6.900 6,017,000 40,554,910 6.7401 1.362 1.362 1.364 1.326 1.386 29,945,892 1.3543 0.15%
2009-11-17 0 6.770 6.770 6.780 6.730 6.940 8,721,000 59,291,570 6.7987 1.360 1.360 1.362 1.352 1.394 43,403,377 1.3661 -1.46%
2009-11-16 0 6.870 6.870 6.880 6.560 6.920 19,565,000 133,171,430 6.8066 1.380 1.380 1.382 1.318 1.390 97,372,672 1.3676 4.73%
2009-11-13 0 6.560 6.570 6.580 6.480 6.590 3,963,766 25,909,440 6.5366 1.318 1.320 1.322 1.302 1.324 19,727,191 1.3134 0.77%
2009-11-12 0 6.510 6.510 6.530 6.480 6.590 4,258,004 27,786,406 6.5257 1.308 1.308 1.312 1.302 1.324 21,191,578 1.3112 0.00%
2009-11-11 0 6.510 6.510 6.520 6.450 6.600 5,094,000 33,118,390 6.5015 1.308 1.308 1.310 1.296 1.326 25,352,231 1.3063 -0.31%
2009-11-10 0 6.530 6.520 6.530 6.470 6.800 5,924,927 39,151,041 6.6079 1.312 1.310 1.312 1.300 1.366 29,487,655 1.3277 -1.80%
2009-11-09 0 6.650 6.630 6.640 6.450 6.650 5,661,458 37,178,846 6.5670 1.336 1.332 1.334 1.296 1.336 28,176,401 1.3195 3.10%
2009-11-06 0 6.450 6.450 6.460 6.400 6.530 5,766,000 37,193,620 6.4505 1.296 1.296 1.298 1.286 1.312 28,696,695 1.2961 1.10%
2009-11-05 0 6.380 6.380 6.390 6.350 6.550 3,761,248 24,207,614 6.4361 1.282 1.282 1.284 1.276 1.316 18,719,283 1.2932 -1.24%
2009-11-04 0 6.460 6.470 6.480 6.360 6.530 4,639,560 29,882,927 6.4409 1.298 1.300 1.302 1.278 1.312 23,090,537 1.2942 2.38%
2009-11-03 0 6.310 6.290 6.340 6.300 6.530 6,416,950 41,165,699 6.4152 1.268 1.264 1.274 1.266 1.312 31,936,395 1.2890 -1.41%
2009-11-02 0 6.400 6.400 6.430 6.230 6.480 5,642,250 36,070,510 6.3929 1.286 1.286 1.292 1.252 1.302 28,080,806 1.2845 -1.99%
2009-10-30 0 6.530 6.530 6.540 6.490 6.590 6,019,000 39,387,420 6.5438 1.312 1.312 1.314 1.304 1.324 29,955,845 1.3148 2.67%
2009-10-29 0 6.360 6.370 6.380 6.280 6.440 9,186,269 58,327,575 6.3494 1.278 1.280 1.282 1.262 1.294 45,718,966 1.2758 -2.30%
2009-10-28 0 6.510 6.510 6.520 6.500 6.760 11,079,318 72,705,539 6.5623 1.308 1.308 1.310 1.306 1.358 55,140,445 1.3186 -2.84%
2009-10-27 0 6.700 6.700 6.710 6.690 6.790 6,533,000 44,009,240 6.7365 1.346 1.346 1.348 1.344 1.364 32,513,962 1.3535 -2.90%
2009-10-23 0 6.900 6.890 6.910 6.840 6.940 7,884,000 54,301,630 6.8876 1.386 1.384 1.388 1.374 1.394 39,237,728 1.3839 1.47%
2009-10-22 0 6.800 6.780 6.790 6.700 6.860 7,970,000 54,013,800 6.7771 1.366 1.362 1.364 1.346 1.378 39,665,740 1.3617 -0.87%
2009-10-21 0 6.860 6.840 6.850 6.650 6.880 8,647,000 58,636,510 6.7811 1.378 1.374 1.376 1.336 1.382 43,035,088 1.3625 2.24%
2009-10-20 0 6.710 6.730 6.740 6.650 6.780 9,436,650 63,521,709 6.7314 1.348 1.352 1.354 1.336 1.362 46,965,082 1.3525 1.21%
2009-10-19 0 6.630 6.620 6.640 6.400 6.690 5,050,000 33,258,220 6.5858 1.332 1.330 1.334 1.286 1.344 25,133,248 1.3233 2.00%
2009-10-16 0 6.500 6.500 6.540 6.440 6.650 5,976,000 38,893,810 6.5083 1.306 1.306 1.314 1.294 1.336 29,741,840 1.3077 -1.81%
2009-10-15 0 6.620 6.610 6.630 6.610 6.780 7,450,639 49,814,753 6.6860 1.330 1.328 1.332 1.328 1.362 37,080,942 1.3434 0.46%
2009-10-14 0 6.590 6.590 6.600 6.520 6.640 4,781,000 31,523,430 6.5935 1.324 1.324 1.326 1.310 1.334 23,794,467 1.3248 1.07%
2009-10-13 0 6.520 6.510 6.520 6.450 6.600 4,211,741 27,671,305 6.5700 1.310 1.308 1.310 1.296 1.326 20,961,333 1.3201 1.24%
2009-10-12 0 6.440 6.430 6.440 6.420 6.670 4,132,200 26,875,130 6.5038 1.294 1.292 1.294 1.290 1.340 20,565,467 1.3068 -3.30%
2009-10-09 0 6.660 6.660 6.670 6.620 6.780 6,394,200 42,832,526 6.6987 1.338 1.338 1.340 1.330 1.362 31,823,171 1.3460 0.00%
2009-10-08 0 6.660 6.650 6.660 6.510 6.700 7,174,000 47,360,880 6.6017 1.338 1.336 1.338 1.308 1.346 35,704,143 1.3265 0.15%
2009-10-07 0 6.650 6.600 6.620 6.490 6.650 10,935,500 72,032,745 6.5871 1.336 1.326 1.330 1.304 1.336 54,424,680 1.3235 4.40%
2009-10-06 0 6.370 6.370 6.380 6.100 6.400 5,583,920 35,025,999 6.2727 1.280 1.280 1.282 1.226 1.286 27,790,504 1.2604 4.43%
2009-10-05 0 6.100 6.090 6.100 5.990 6.140 5,261,917 31,823,564 6.0479 1.226 1.224 1.226 1.204 1.234 26,187,934 1.2152 2.18%
2009-10-02 0 5.970 5.970 5.980 5.970 6.120 9,673,000 58,278,810 6.0249 1.200 1.200 1.202 1.200 1.230 48,141,368 1.2106 -3.86%
2009-09-30 0 6.210 6.200 6.220 6.150 6.320 5,218,731 32,407,640 6.2099 1.248 1.246 1.250 1.236 1.270 25,973,002 1.2477 -0.16%
2009-09-29 0 6.220 6.210 6.220 6.200 6.400 5,153,000 32,318,090 6.2717 1.250 1.248 1.250 1.246 1.286 25,645,867 1.2602 0.65%
2009-09-28 0 6.180 6.170 6.180 6.160 6.380 4,869,000 30,390,160 6.2416 1.242 1.240 1.242 1.238 1.282 24,232,432 1.2541 -3.74%
2009-09-25 0 6.420 6.410 6.420 6.300 6.450 6,889,274 43,946,191 6.3789 1.290 1.288 1.290 1.266 1.296 34,287,095 1.2817 -1.08%
2009-09-24 0 6.490 6.480 6.490 6.410 6.600 10,731,000 69,559,440 6.4821 1.304 1.302 1.304 1.288 1.326 53,406,908 1.3024 -2.99%
2009-09-23 0 6.690 6.690 6.700 6.670 6.870 6,255,000 42,151,130 6.7388 1.344 1.344 1.346 1.340 1.380 31,130,389 1.3540 -1.91%
2009-09-22 0 6.820 6.800 6.820 6.700 6.870 4,858,100 32,934,867 6.7794 1.370 1.366 1.370 1.346 1.380 24,178,184 1.3622 0.89%
2009-09-21 0 6.760 6.760 6.770 6.690 6.960 9,307,300 63,484,688 6.8210 1.358 1.358 1.360 1.344 1.398 46,321,322 1.3705 -2.31%
2009-09-18 0 6.920 6.900 6.950 6.700 7.000 10,957,500 75,122,125 6.8558 1.390 1.386 1.396 1.346 1.407 54,534,171 1.3775 0.44%
2009-09-17 0 6.890 6.860 6.870 6.820 7.170 30,180,549 211,379,405 7.0038 1.384 1.378 1.380 1.370 1.441 150,204,994 1.4073 1.47%
2009-09-16 0 6.790 6.780 6.800 6.550 6.800 29,292,300 195,762,835 6.6831 1.364 1.362 1.366 1.316 1.366 145,784,285 1.3428 4.95%
2009-09-15 0 6.470 6.450 6.470 6.300 6.740 14,045,896 90,798,021 6.4644 1.300 1.296 1.300 1.266 1.354 69,904,750 1.2989 4.02%
2009-09-14 0 6.220 6.210 6.220 6.110 6.390 12,597,270 79,187,466 6.2861 1.250 1.248 1.250 1.228 1.284 62,695,111 1.2631 -3.27%
2009-09-11 0 6.430 6.430 6.450 6.390 6.570 12,291,000 79,707,710 6.4850 1.292 1.292 1.296 1.284 1.320 61,170,842 1.3030 -0.31%
2009-09-10 0 6.450 6.440 6.450 6.430 6.630 10,004,246 65,298,227 6.5271 1.296 1.294 1.296 1.292 1.332 49,789,940 1.3115 -0.62%
2009-09-09 0 6.490 6.490 6.500 6.450 6.750 11,421,300 75,269,415 6.5903 1.304 1.304 1.306 1.296 1.356 56,842,448 1.3242 -2.26%
2009-09-08 0 6.640 6.630 6.640 6.360 6.680 14,396,000 94,352,500 6.5541 1.334 1.332 1.334 1.278 1.342 71,647,176 1.3169 4.08%
2009-09-07 0 6.380 6.360 6.380 6.330 6.540 11,306,600 72,782,580 6.4372 1.282 1.278 1.282 1.272 1.314 56,271,600 1.2934 0.79%
2009-09-04 0 6.330 6.330 6.340 6.110 6.350 13,360,731 83,511,366 6.2505 1.272 1.272 1.274 1.228 1.276 66,494,765 1.2559 3.77%
2009-09-03 0 6.100 6.090 6.100 5.850 6.210 12,154,500 73,739,915 6.0669 1.226 1.224 1.226 1.175 1.248 60,491,497 1.2190 4.27%
2009-09-02 0 5.850 5.840 5.850 5.720 5.900 6,562,600 38,214,555 5.8231 1.175 1.173 1.175 1.149 1.185 32,661,278 1.1700 -2.01%
2009-09-01 0 5.970 5.930 5.990 5.770 5.990 6,845,000 40,419,660 5.9050 1.200 1.192 1.204 1.159 1.204 34,066,749 1.1865 3.11%
2009-08-31 0 5.790 5.780 5.790 5.650 6.090 24,635,900 141,710,477 5.7522 1.163 1.161 1.163 1.135 1.224 122,609,937 1.1558 -5.08%
2009-08-28 0 6.100 6.100 6.110 5.990 6.280 11,746,000 71,491,810 6.0865 1.226 1.226 1.228 1.204 1.262 58,458,442 1.2230 -1.61%
2009-08-27 0 6.200 6.200 6.210 6.190 6.480 15,456,000 96,802,990 6.2631 1.246 1.246 1.248 1.244 1.302 76,922,669 1.2584 -4.62%
2009-08-26 0 6.500 6.500 6.530 6.430 6.650 6,203,266 40,464,404 6.5231 1.306 1.306 1.312 1.292 1.336 30,872,915 1.3107 -1.22%
2009-08-25 0 6.580 6.580 6.600 6.290 6.600 11,676,000 75,004,594 6.4238 1.322 1.322 1.326 1.264 1.326 58,110,060 1.2907 0.92%
2009-08-24 0 6.520 6.520 6.530 6.450 6.750 13,204,270 87,149,169 6.6001 1.310 1.310 1.312 1.296 1.356 65,716,078 1.3261 0.46%
2009-08-21 0 6.490 6.490 6.500 6.280 6.640 10,214,028 66,522,985 6.5129 1.304 1.304 1.306 1.262 1.334 50,834,000 1.3086 0.62%
2009-08-20 0 6.450 6.450 6.460 6.230 6.500 11,364,183 72,381,070 6.3692 1.296 1.296 1.298 1.252 1.306 56,558,184 1.2798 4.71%
2009-08-19 0 6.160 6.140 6.160 6.110 6.540 15,029,000 93,690,130 6.2340 1.238 1.234 1.238 1.228 1.314 74,797,541 1.2526 -5.23%
2009-08-18 0 6.500 6.470 6.500 6.140 6.580 19,409,500 123,105,820 6.3426 1.306 1.300 1.306 1.234 1.322 96,598,767 1.2744 0.31%
2009-08-17 0 6.480 6.480 6.500 6.440 6.960 19,156,000 126,849,480 6.6219 1.302 1.302 1.306 1.294 1.398 95,337,128 1.3305 -8.60%
2009-08-14 0 7.090 7.060 7.090 6.790 7.170 16,975,000 118,646,770 6.9895 1.425 1.419 1.425 1.364 1.441 84,482,551 1.4044 1.43%
2009-08-13 0 6.990 6.990 7.000 6.980 7.140 14,765,587 104,328,010 7.0656 1.404 1.404 1.407 1.402 1.435 73,486,566 1.4197 1.45%
2009-08-12 0 6.890 6.880 6.890 6.860 7.100 14,261,328 98,907,105 6.9353 1.384 1.382 1.384 1.378 1.427 70,976,929 1.3935 -4.44%
2009-08-11 0 7.210 7.200 7.210 7.090 7.390 6,846,800 49,320,190 7.2034 1.449 1.447 1.449 1.425 1.485 34,075,707 1.4474 -0.55%
2009-08-10 0 7.250 7.250 7.260 7.050 7.280 14,147,525 101,690,228 7.1878 1.457 1.457 1.459 1.417 1.463 70,410,545 1.4442 4.32%
2009-08-07 0 6.950 6.930 6.950 6.850 7.450 28,231,089 199,750,053 7.0755 1.396 1.392 1.396 1.376 1.497 140,502,764 1.4217 -7.33%
2009-08-06 0 7.500 7.480 7.500 7.300 7.630 20,285,000 151,467,790 7.4670 1.507 1.503 1.507 1.467 1.533 100,956,027 1.5003 -0.27%
2009-08-05 0 7.520 7.520 7.530 7.300 7.800 27,643,996 207,360,217 7.5011 1.511 1.511 1.513 1.467 1.567 137,580,872 1.5072 -1.83%
2009-08-04 0 7.660 7.650 7.660 7.390 7.920 37,737,000 289,922,196 7.6827 1.539 1.537 1.539 1.485 1.591 187,812,550 1.5437 1.32%
2009-08-03 0 7.560 7.550 7.560 7.100 7.570 34,820,431 256,189,110 7.3574 1.519 1.517 1.519 1.427 1.521 173,297,134 1.4783 6.48%
2009-07-31 0 7.100 7.100 7.110 7.020 7.260 31,284,550 223,093,218 7.1311 1.427 1.427 1.429 1.411 1.459 155,699,475 1.4328 2.90%
2009-07-30 0 6.900 6.880 6.890 6.690 7.160 26,749,765 184,480,657 6.8965 1.386 1.382 1.384 1.344 1.439 133,130,391 1.3857 -2.27%
2009-07-29 0 7.060 7.040 7.060 6.500 7.460 41,992,100 292,365,743 6.9624 1.419 1.415 1.419 1.306 1.499 208,989,675 1.3989 -1.67%
2009-07-28 0 7.180 7.180 7.190 6.780 7.320 53,741,000 381,013,582 7.0898 1.443 1.443 1.445 1.362 1.471 267,462,550 1.4245 5.74%
2009-07-27 0 6.790 6.780 6.790 6.050 6.800 38,613,000 250,905,250 6.4979 1.364 1.362 1.364 1.216 1.366 192,172,297 1.3056 12.05%
2009-07-24 0 6.060 6.060 6.070 5.820 6.070 17,049,487 101,496,504 5.9531 1.218 1.218 1.220 1.169 1.220 84,853,264 1.1961 1.68%
2009-07-23 0 5.960 5.960 5.970 5.830 6.000 9,274,202 55,111,522 5.9425 1.198 1.198 1.200 1.171 1.206 46,156,598 1.1940 2.94%
2009-07-22 0 5.790 5.770 5.790 5.740 5.980 9,958,045 58,471,457 5.8718 1.163 1.159 1.163 1.153 1.202 49,560,003 1.1798 0.00%
2009-07-21 0 5.790 5.780 5.820 5.650 5.850 17,562,000 101,445,810 5.7764 1.163 1.161 1.169 1.135 1.175 87,403,980 1.1607 1.58%
2009-07-20 0 5.700 5.690 5.700 5.500 5.770 16,781,000 95,411,500 5.6857 1.145 1.143 1.145 1.105 1.159 83,517,036 1.1424 3.64%
2009-07-17 0 5.500 5.500 5.510 5.270 5.560 26,911,770 146,273,479 5.4353 1.105 1.105 1.107 1.059 1.117 133,936,671 1.0921 -1.43%
2009-07-16 0 5.580 5.580 5.600 5.550 5.780 15,740,000 88,671,340 5.6335 1.121 1.121 1.125 1.115 1.161 78,336,103 1.1319 0.72%
2009-07-15 0 5.540 5.530 5.540 5.210 5.550 18,031,000 97,923,610 5.4308 1.113 1.111 1.113 1.047 1.115 89,738,137 1.0912 4.14%
2009-07-14 0 5.320 5.310 5.320 5.180 5.320 6,760,000 35,566,750 5.2614 1.069 1.067 1.069 1.041 1.069 33,643,714 1.0572 3.70%
2009-07-13 0 5.130 5.110 5.120 5.120 5.310 6,870,125 35,647,781 5.1888 1.031 1.027 1.029 1.029 1.067 34,191,793 1.0426 -3.39%
2009-07-10 0 5.310 5.300 5.310 5.300 5.440 4,733,475 25,332,929 5.3519 1.067 1.065 1.067 1.065 1.093 23,557,941 1.0753 -2.03%
2009-07-09 0 5.420 5.410 5.420 5.160 5.440 6,778,000 36,037,620 5.3169 1.089 1.087 1.089 1.037 1.093 33,733,298 1.0683 3.24%
2009-07-08 0 5.250 5.250 5.260 5.100 5.330 16,207,000 84,238,639 5.1977 1.055 1.055 1.057 1.025 1.071 80,660,307 1.0444 -2.23%
2009-07-07 0 5.370 5.350 5.400 5.350 5.600 12,396,000 67,450,770 5.4413 1.079 1.075 1.085 1.075 1.125 61,693,414 1.0933 -2.89%
2009-07-06 0 5.530 5.530 5.540 5.480 5.680 10,697,000 59,819,410 5.5922 1.111 1.111 1.113 1.101 1.141 53,237,694 1.1236 -2.12%
2009-07-03 0 5.650 5.640 5.650 5.540 5.730 12,017,000 67,683,280 5.6323 1.135 1.133 1.135 1.113 1.151 59,807,176 1.1317 -0.70%
2009-07-02 0 5.690 5.680 5.690 5.630 5.850 21,420,000 122,905,420 5.7379 1.143 1.141 1.143 1.131 1.175 106,604,786 1.1529 1.79%
2009-06-30 0 5.590 5.580 5.600 5.530 5.670 26,536,000 148,399,320 5.5924 1.123 1.121 1.125 1.111 1.139 132,066,508 1.1237 2.95%
2009-06-29 0 5.430 5.420 5.450 5.380 5.650 12,127,000 66,296,180 5.4668 1.091 1.089 1.095 1.081 1.135 60,354,633 1.0984 -2.69%
2009-06-26 0 5.580 5.600 5.610 5.400 5.650 12,459,000 68,901,530 5.5303 1.121 1.125 1.127 1.085 1.135 62,006,958 1.1112 4.69%
2009-06-25 0 5.330 5.330 5.340 5.260 5.450 11,351,000 60,828,260 5.3588 1.071 1.071 1.073 1.057 1.095 56,492,574 1.0767 0.95%
2009-06-24 0 5.280 5.260 5.290 5.040 5.330 11,414,000 59,549,880 5.2173 1.061 1.057 1.063 1.013 1.071 56,806,117 1.0483 3.13%
2009-06-23 0 5.120 5.150 5.160 5.100 5.260 13,338,000 68,943,520 5.1690 1.029 1.035 1.037 1.025 1.057 66,381,636 1.0386 -6.23%
2009-06-22 0 5.460 5.450 5.460 5.300 5.600 13,957,657 77,093,428 5.5234 1.097 1.095 1.097 1.065 1.125 69,465,595 1.1098 2.63%
2009-06-19 0 5.320 5.330 5.380 5.250 5.510 8,852,000 47,443,630 5.3597 1.069 1.071 1.081 1.055 1.107 44,055,349 1.0769 -0.93%
2009-06-18 0 5.370 5.360 5.370 5.300 5.550 8,136,170 44,054,457 5.4146 1.079 1.077 1.079 1.065 1.115 40,492,748 1.0880 -1.47%
2009-06-17 0 5.450 5.450 5.460 5.250 5.530 19,240,282 103,920,150 5.4012 1.095 1.095 1.097 1.055 1.111 95,756,590 1.0853 -1.09%
2009-06-16 0 5.510 5.510 5.520 5.450 5.670 24,071,000 133,060,230 5.5278 1.107 1.107 1.109 1.095 1.139 119,798,497 1.1107 -5.00%
2009-06-15 0 5.800 5.790 5.810 5.790 6.050 12,282,990 72,288,917 5.8853 1.165 1.163 1.167 1.163 1.216 61,130,977 1.1825 -4.29%
2009-06-12 0 6.060 6.060 6.070 5.970 6.270 23,342,000 142,656,120 6.1116 1.218 1.218 1.220 1.200 1.260 116,170,351 1.2280 -0.16%
2009-06-11 0 6.070 6.070 6.080 5.990 6.150 24,116,310 146,698,782 6.0830 1.220 1.220 1.222 1.204 1.236 120,024,000 1.2222 1.00%
2009-06-10 0 6.010 6.000 6.010 5.770 6.020 19,102,000 112,908,740 5.9108 1.208 1.206 1.208 1.159 1.210 95,068,377 1.1877 4.70%
2009-06-09 0 5.740 5.750 5.760 5.560 6.080 22,985,000 131,812,880 5.7347 1.153 1.155 1.157 1.117 1.222 114,393,605 1.1523 -3.37%
2009-06-08 0 5.940 5.940 5.950 5.920 6.190 15,644,800 95,112,618 6.0795 1.194 1.194 1.196 1.190 1.244 77,862,304 1.2215 -3.10%
2009-06-05 0 6.130 6.120 6.130 6.060 6.320 22,224,762 136,943,742 6.1618 1.232 1.230 1.232 1.218 1.270 110,609,991 1.2381 0.66%
2009-06-04 0 6.090 6.100 6.110 5.810 6.200 26,227,548 157,693,687 6.0125 1.224 1.226 1.228 1.167 1.246 130,531,379 1.2081 1.33%
2009-06-03 0 6.010 6.050 6.060 5.880 6.140 36,884,400 222,237,316 6.0252 1.208 1.216 1.218 1.181 1.234 183,569,261 1.2106 5.44%
2009-06-02 0 5.700 5.700 5.710 5.600 6.230 58,398,889 348,141,018 5.9614 1.145 1.145 1.147 1.125 1.252 290,644,308 1.1978 -0.18%
2009-06-01 0 5.710 5.720 5.730 5.250 5.730 35,370,000 195,396,620 5.5244 1.147 1.149 1.151 1.055 1.151 176,032,273 1.1100 10.66%
2009-05-29 0 5.160 5.150 5.160 4.990 5.200 19,814,000 101,558,380 5.1256 1.037 1.035 1.037 1.003 1.045 98,611,916 1.0299 1.98%
2009-05-27 0 5.060 5.050 5.060 5.000 5.110 20,768,000 105,201,700 5.0656 1.017 1.015 1.017 1.005 1.027 103,359,860 1.0178 2.85%
2009-05-26 0 4.920 4.910 4.920 4.910 5.080 11,859,932 59,140,875 4.9866 0.989 0.987 0.989 0.987 1.021 59,025,468 1.0020 -0.81%
2009-05-25 0 4.960 4.960 4.970 4.760 5.020 14,722,000 72,693,940 4.9378 0.997 0.997 0.999 0.956 1.009 73,269,639 0.9921 3.12%
2009-05-22 0 4.810 4.810 4.820 4.680 5.030 19,551,000 94,075,080 4.8118 0.966 0.966 0.968 0.940 1.011 97,302,996 0.9668 -3.80%
2009-05-21 0 5.000 5.000 5.010 4.950 5.130 14,267,000 71,806,150 5.0330 1.005 1.005 1.007 0.995 1.031 71,005,158 1.0113 -2.53%
2009-05-20 0 5.130 5.120 5.130 5.030 5.280 32,783,000 168,564,930 5.1418 1.031 1.029 1.031 1.011 1.061 163,157,082 1.0331 2.60%
2009-05-19 0 5.000 4.990 5.000 4.620 5.000 46,789,600 225,747,240 4.8247 1.005 1.003 1.005 0.928 1.005 232,866,261 0.9694 7.76%
2009-05-18 0 4.640 4.580 4.610 4.310 4.670 19,238,000 86,730,210 4.5083 0.932 0.920 0.926 0.866 0.938 95,745,232 0.9058 3.57%
2009-05-15 0 4.480 4.480 4.490 4.460 4.550 12,777,400 57,483,188 4.4988 0.900 0.900 0.902 0.896 0.914 63,591,596 0.9039 1.82%
2009-05-14 0 4.400 4.400 4.410 4.350 4.450 14,181,832 62,361,864 4.3973 0.884 0.884 0.886 0.874 0.894 70,581,287 0.8835 -5.17%
2009-05-13 0 4.640 4.630 4.640 4.530 4.750 13,801,020 64,541,281 4.6766 0.932 0.930 0.932 0.910 0.954 68,686,031 0.9397 1.09%
2009-05-12 0 4.590 4.590 4.600 4.440 4.720 14,600,000 66,700,640 4.5685 0.922 0.922 0.924 0.892 0.948 72,662,459 0.9180 -0.65%
2009-05-11 0 4.620 4.620 4.640 4.580 4.930 23,655,544 112,905,284 4.7729 0.928 0.928 0.932 0.920 0.991 117,730,822 0.9590 -3.55%
2009-05-08 0 4.790 4.780 4.790 4.550 4.820 30,318,000 142,825,320 4.7109 0.962 0.960 0.962 0.914 0.968 150,889,071 0.9466 2.79%
2009-05-07 0 4.660 4.660 4.670 4.500 4.980 42,611,670 200,540,746 4.7062 0.936 0.936 0.938 0.904 1.001 212,073,201 0.9456 -3.12%
2009-05-06 0 4.810 4.790 4.800 4.520 4.860 44,135,011 209,868,681 4.7552 0.966 0.962 0.964 0.908 0.977 219,654,688 0.9554 4.57%
2009-05-05 0 4.600 4.590 4.600 4.360 4.690 68,201,000 308,231,220 4.5195 0.924 0.922 0.924 0.876 0.942 339,428,246 0.9081 8.49%
2009-05-04 0 4.240 4.240 4.250 4.020 4.280 33,005,000 137,321,380 4.1606 0.852 0.852 0.854 0.808 0.860 164,261,950 0.8360 7.61%
2009-04-30 0 3.940 3.930 3.940 3.860 3.970 17,617,900 69,287,980 3.9328 0.792 0.790 0.792 0.776 0.798 87,682,188 0.7902 3.68%
2009-04-29 0 3.800 3.790 3.810 3.670 3.820 12,603,500 47,423,420 3.7627 0.764 0.762 0.766 0.737 0.768 62,726,117 0.7560 3.81%
2009-04-28 0 3.840 3.840 3.850 3.800 4.030 15,894,000 61,677,510 3.8806 0.736 0.736 0.737 0.728 0.772 82,978,717 0.7433 -2.04%
2009-04-27 0 3.920 3.920 3.930 3.910 4.090 21,414,794 85,491,246 3.9922 0.751 0.751 0.753 0.749 0.783 111,801,442 0.7647 -5.77%
2009-04-24 0 4.160 4.160 4.170 4.090 4.220 9,834,000 40,813,250 4.1502 0.797 0.797 0.799 0.783 0.808 51,340,927 0.7949 0.97%
2009-04-23 0 4.120 4.120 4.130 3.980 4.130 9,615,850 39,148,255 4.0712 0.789 0.789 0.791 0.762 0.791 50,202,019 0.7798 3.52%
2009-04-22 0 3.980 3.980 3.990 3.950 4.280 25,106,850 102,776,472 4.0936 0.762 0.762 0.764 0.757 0.820 131,076,771 0.7841 -3.86%
2009-04-21 0 4.140 4.140 4.150 4.050 4.150 16,544,000 67,954,770 4.1075 0.793 0.793 0.795 0.776 0.795 86,372,209 0.7868 -3.27%
2009-04-20 0 4.280 4.270 4.290 4.090 4.340 16,043,000 68,170,060 4.2492 0.820 0.818 0.822 0.783 0.831 83,756,609 0.8139 2.88%
2009-04-17 0 4.160 4.160 4.170 4.130 4.470 23,849,604 101,869,147 4.2713 0.797 0.797 0.799 0.791 0.856 124,512,994 0.8181 -3.93%
2009-04-16 0 4.330 4.320 4.330 4.270 4.690 33,752,340 150,808,890 4.4681 0.829 0.827 0.829 0.818 0.898 176,212,776 0.8558 -4.63%
2009-04-15 0 4.540 4.530 4.550 4.170 4.590 30,800,200 136,107,198 4.4190 0.870 0.868 0.872 0.799 0.879 160,800,369 0.8464 5.58%
2009-04-14 0 4.300 4.290 4.300 4.030 4.300 29,531,600 123,729,818 4.1897 0.824 0.822 0.824 0.772 0.824 154,177,316 0.8025 9.97%
2009-04-09 0 3.910 3.910 3.920 3.810 3.940 13,572,000 52,696,050 3.8827 0.749 0.749 0.751 0.730 0.755 70,856,118 0.7437 3.44%
2009-04-08 0 3.780 3.770 3.780 3.730 3.870 12,503,000 47,134,250 3.7698 0.724 0.722 0.724 0.714 0.741 65,275,129 0.7221 -3.57%
2009-04-07 0 3.920 3.910 3.920 3.860 3.980 11,176,877 43,743,189 3.9137 0.751 0.749 0.751 0.739 0.762 58,351,762 0.7496 -1.75%
2009-04-06 0 3.990 3.990 4.000 3.890 4.120 23,782,975 95,337,965 4.0087 0.764 0.764 0.766 0.745 0.789 124,165,140 0.7678 1.53%
2009-04-03 0 3.930 3.920 3.930 3.750 3.940 19,639,996 75,896,835 3.8644 0.753 0.751 0.753 0.718 0.755 102,535,653 0.7402 2.08%
2009-04-02 0 3.850 3.840 3.850 3.700 3.910 29,597,000 113,037,600 3.8192 0.737 0.736 0.737 0.709 0.749 154,518,754 0.7315 6.06%
2009-04-01 0 3.630 3.630 3.640 3.540 3.680 17,192,970 62,296,403 3.6234 0.695 0.695 0.697 0.678 0.705 89,760,324 0.6940 4.91%
2009-03-31 0 3.460 3.460 3.470 3.420 3.580 19,173,330 67,267,518 3.5084 0.663 0.663 0.665 0.655 0.686 100,099,303 0.6720 -0.86%
2009-03-30 0 3.490 3.460 3.470 3.470 3.820 24,843,000 90,127,570 3.6279 0.668 0.663 0.665 0.665 0.732 129,699,274 0.6949 -10.05%
2009-03-27 0 3.880 3.880 3.890 3.840 4.080 24,031,000 94,619,850 3.9374 0.743 0.743 0.745 0.736 0.781 125,460,019 0.7542 -2.51%
2009-03-26 0 3.980 3.970 3.980 3.820 4.000 34,937,000 137,101,284 3.9242 0.762 0.760 0.762 0.732 0.766 182,397,598 0.7517 3.65%
2009-03-25 0 3.840 3.850 3.860 3.700 4.030 37,652,954 146,996,739 3.9040 0.736 0.737 0.739 0.709 0.772 196,576,935 0.7478 1.05%
2009-03-24 0 3.800 3.800 3.810 3.640 3.930 34,624,000 129,644,800 3.7444 0.728 0.728 0.730 0.697 0.753 180,763,501 0.7172 -1.81%
2009-03-23 0 3.870 3.860 3.870 3.400 3.900 72,007,100 269,750,278 3.7462 0.741 0.739 0.741 0.651 0.747 375,931,593 0.7176 16.22%
2009-03-20 0 3.330 3.330 3.340 3.330 3.590 21,578,000 74,341,490 3.4452 0.638 0.638 0.640 0.638 0.688 112,653,501 0.6599 -0.89%
2009-03-19 0 3.360 3.360 3.370 3.230 3.420 15,715,000 52,619,980 3.3484 0.644 0.644 0.646 0.619 0.655 82,044,201 0.6414 3.07%
2009-03-18 0 3.260 3.250 3.260 3.240 3.380 8,224,000 27,174,340 3.3043 0.624 0.623 0.624 0.621 0.647 42,935,508 0.6329 -1.21%
2009-03-17 0 3.300 3.290 3.300 3.290 3.390 15,261,862 50,955,573 3.3388 0.632 0.630 0.632 0.630 0.649 79,678,478 0.6395 -2.65%
2009-03-16 0 3.390 3.380 3.390 3.180 3.390 14,855,724 49,041,746 3.3012 0.649 0.647 0.649 0.609 0.649 77,558,130 0.6323 7.96%
2009-03-13 0 3.140 3.140 3.150 3.080 3.170 6,007,533 18,780,892 3.1262 0.601 0.601 0.603 0.590 0.607 31,363,872 0.5988 2.95%
2009-03-12 0 3.050 3.050 3.060 2.980 3.090 3,138,067 9,502,633 3.0282 0.584 0.584 0.586 0.571 0.592 16,383,086 0.5800 -0.65%
2009-03-11 0 3.070 3.070 3.080 3.070 3.160 7,159,000 22,261,970 3.1096 0.588 0.588 0.590 0.588 0.605 37,375,402 0.5956 2.33%
2009-03-10 0 3.000 2.990 3.000 2.910 3.020 6,621,000 19,748,980 2.9828 0.575 0.573 0.575 0.557 0.578 34,566,634 0.5713 3.45%
2009-03-09 0 2.900 2.900 2.910 2.830 2.950 5,154,400 14,814,528 2.8742 0.555 0.555 0.557 0.542 0.565 26,909,871 0.5505 0.00%
2009-03-06 0 2.900 2.900 2.920 2.860 2.950 12,703,000 36,794,470 2.8965 0.555 0.555 0.559 0.548 0.565 66,319,280 0.5548 -3.65%
2009-03-05 0 3.010 3.010 3.020 3.000 3.200 7,333,000 22,780,030 3.1065 0.577 0.577 0.578 0.575 0.613 38,283,813 0.5950 -3.22%
2009-03-04 0 3.110 3.110 3.130 2.850 3.160 8,551,000 26,006,590 3.0414 0.596 0.596 0.600 0.546 0.605 44,642,696 0.5825 7.61%
2009-03-03 0 2.890 2.890 2.900 2.710 2.970 5,714,000 16,409,560 2.8718 0.554 0.554 0.555 0.519 0.569 29,831,407 0.5501 2.48%
2009-03-02 0 2.820 2.820 2.840 2.770 2.950 7,713,000 21,771,640 2.8227 0.540 0.540 0.544 0.531 0.565 40,267,701 0.5407 -3.42%
2009-02-27 0 2.920 2.920 2.940 2.890 3.060 6,716,000 19,884,520 2.9608 0.559 0.559 0.563 0.554 0.586 35,062,606 0.5671 -3.63%
2009-02-26 0 3.030 3.030 3.040 2.980 3.210 7,869,000 24,164,170 3.0708 0.580 0.580 0.582 0.571 0.615 41,082,139 0.5882 -3.81%
2009-02-25 0 3.150 3.150 3.160 3.110 3.230 7,159,000 22,683,820 3.1686 0.603 0.603 0.605 0.596 0.619 37,375,402 0.6069 1.29%
2009-02-24 0 3.110 3.110 3.120 3.070 3.280 9,512,000 29,795,510 3.1324 0.596 0.596 0.598 0.588 0.628 49,659,843 0.6000 -6.33%
2009-02-23 0 3.320 3.310 3.320 3.240 3.350 4,477,311 14,748,686 3.2941 0.636 0.634 0.636 0.621 0.642 23,374,954 0.6310 2.47%
2009-02-20 0 3.240 3.240 3.250 3.230 3.320 6,139,000 20,027,880 3.2624 0.621 0.621 0.623 0.619 0.636 32,050,229 0.6249 -3.28%
2009-02-19 0 3.350 3.350 3.360 3.270 3.410 5,767,000 19,326,180 3.3512 0.642 0.642 0.644 0.626 0.653 30,108,107 0.6419 1.52%
2009-02-18 0 3.300 3.290 3.300 3.250 3.380 9,465,539 31,263,876 3.3029 0.632 0.630 0.632 0.623 0.647 49,417,282 0.6327 -0.60%
2009-02-17 0 3.320 3.310 3.340 3.320 3.520 10,210,000 34,591,980 3.3880 0.636 0.634 0.640 0.636 0.674 53,303,932 0.6490 -5.68%
2009-02-16 0 3.520 3.510 3.530 3.410 3.550 6,431,000 22,399,840 3.4831 0.674 0.672 0.676 0.653 0.680 33,574,690 0.6672 1.44%
2009-02-13 0 3.470 3.460 3.470 3.430 3.540 4,759,566 16,615,458 3.4910 0.665 0.663 0.665 0.657 0.678 24,848,539 0.6687 1.76%
2009-02-12 0 3.410 3.400 3.410 3.320 3.570 7,727,000 26,638,810 3.4475 0.653 0.651 0.653 0.636 0.684 40,340,792 0.6603 -4.75%
2009-02-11 0 3.580 3.570 3.580 3.470 3.620 7,926,000 28,019,630 3.5352 0.686 0.684 0.686 0.665 0.693 41,379,722 0.6771 -2.45%
2009-02-10 0 3.670 3.670 3.680 3.600 3.820 14,421,000 53,605,110 3.7172 0.703 0.703 0.705 0.690 0.732 75,288,541 0.7120 0.00%
2009-02-09 0 3.670 3.670 3.680 3.530 3.700 17,640,000 64,201,490 3.6395 0.703 0.703 0.705 0.676 0.709 92,094,159 0.6971 3.97%
2009-02-06 0 3.530 3.520 3.530 3.300 3.570 19,032,947 66,107,284 3.4733 0.676 0.674 0.676 0.632 0.684 99,366,397 0.6653 5.06%
2009-02-05 0 3.360 3.350 3.360 3.280 3.470 12,833,000 43,471,800 3.3875 0.644 0.642 0.644 0.628 0.665 66,997,978 0.6489 1.51%
2009-02-04 0 3.310 3.310 3.320 3.150 3.360 13,138,000 43,030,430 3.2753 0.634 0.634 0.636 0.603 0.644 68,590,309 0.6274 6.43%
2009-02-03 0 3.110 3.100 3.110 3.040 3.170 4,388,000 13,726,220 3.1281 0.596 0.594 0.596 0.582 0.607 22,908,683 0.5992 2.30%
2009-02-02 0 3.040 3.040 3.070 3.020 3.190 4,887,858 15,161,753 3.1019 0.582 0.582 0.588 0.578 0.611 25,518,320 0.5942 -5.30%
2009-01-30 0 3.210 3.210 3.220 2.820 3.280 8,337,700 25,170,291 3.0189 0.615 0.615 0.617 0.540 0.628 43,529,108 0.5782 8.45%
2009-01-29 0 2.960 2.960 2.970 2.930 3.040 4,726,000 14,085,710 2.9805 0.567 0.567 0.569 0.561 0.582 24,673,299 0.5709 5.71%
2009-01-23 0 2.800 2.800 2.810 2.770 2.940 13,617,000 38,211,100 2.8061 0.536 0.536 0.538 0.531 0.563 71,091,052 0.5375 -6.35%
2009-01-22 0 2.990 2.980 2.990 2.960 3.110 4,866,000 14,707,850 3.0226 0.573 0.571 0.573 0.567 0.596 25,404,205 0.5790 -0.33%
2009-01-21 0 3.000 3.000 3.010 2.980 3.170 6,885,000 21,133,880 3.0696 0.575 0.575 0.577 0.571 0.607 35,944,914 0.5880 -7.12%
2009-01-20 0 3.230 3.210 3.230 3.060 3.230 3,416,000 10,820,880 3.1677 0.619 0.615 0.619 0.586 0.619 17,834,107 0.6068 -0.92%
2009-01-19 0 3.260 3.230 3.260 3.130 3.290 6,424,000 20,756,830 3.2311 0.624 0.619 0.624 0.600 0.630 33,538,145 0.6189 4.49%
2009-01-16 0 3.120 3.120 3.160 3.120 3.270 8,486,000 26,991,110 3.1807 0.598 0.598 0.605 0.598 0.626 44,303,346 0.6092 -1.27%
2009-01-15 0 3.160 3.160 3.170 3.020 3.170 7,068,298 21,834,000 3.0890 0.605 0.605 0.607 0.578 0.607 36,901,868 0.5917 -2.77%
2009-01-14 0 3.250 3.250 3.270 3.240 3.380 12,691,000 41,975,730 3.3075 0.623 0.623 0.626 0.621 0.647 66,256,631 0.6335 0.93%
2009-01-13 0 3.220 3.210 3.220 3.200 3.460 16,699,000 55,639,720 3.3319 0.617 0.615 0.617 0.613 0.663 87,181,426 0.6382 -4.73%
2009-01-12 0 3.380 3.380 3.400 3.380 3.620 13,399,000 46,371,500 3.4608 0.647 0.647 0.651 0.647 0.693 69,952,927 0.6629 -7.65%
2009-01-09 0 3.660 3.650 3.660 3.580 3.730 7,767,836 28,397,500 3.6558 0.701 0.699 0.701 0.686 0.714 40,553,987 0.7002 1.67%
2009-01-08 0 3.600 3.600 3.620 3.580 3.780 10,777,000 39,359,560 3.6522 0.690 0.690 0.693 0.686 0.724 56,264,101 0.6996 -7.22%
2009-01-07 0 3.880 3.860 3.880 3.850 4.190 19,889,836 80,475,445 4.0461 0.743 0.739 0.743 0.737 0.803 103,840,007 0.7750 -3.24%
2009-01-06 0 4.010 4.010 4.020 3.830 4.060 20,879,500 82,400,390 3.9465 0.768 0.768 0.770 0.734 0.778 109,006,802 0.7559 1.01%
2009-01-05 0 3.970 3.970 3.980 3.830 4.000 21,419,000 83,724,810 3.9089 0.760 0.760 0.762 0.734 0.766 111,823,401 0.7487 5.59%
2009-01-02 0 3.760 3.760 3.770 3.500 3.770 10,431,000 38,544,160 3.6952 0.720 0.720 0.722 0.670 0.722 54,457,719 0.7078 6.82%
2008-12-31 0 3.520 3.520 3.530 3.440 3.540 3,870,995 13,524,723 3.4939 0.674 0.674 0.676 0.659 0.678 20,209,525 0.6692 2.33%
2008-12-30 0 3.440 3.420 3.440 3.390 3.550 7,709,720 26,478,298 3.4344 0.659 0.655 0.659 0.649 0.680 40,250,577 0.6578 -1.71%
2008-12-29 0 3.500 3.500 3.510 3.460 3.540 5,756,000 20,147,769 3.5003 0.670 0.670 0.672 0.663 0.678 30,050,679 0.6705 1.45%
2008-12-24 0 3.450 3.450 3.470 3.320 3.540 7,837,010 27,104,214 3.4585 0.661 0.661 0.665 0.636 0.678 40,915,127 0.6624 1.77%
2008-12-23 0 3.390 3.390 3.440 3.350 3.640 10,780,000 37,320,220 3.4620 0.649 0.649 0.659 0.642 0.697 56,279,764 0.6631 -5.83%
2008-12-22 0 3.600 3.600 3.640 3.600 3.930 14,035,000 52,797,900 3.7619 0.690 0.690 0.697 0.690 0.753 73,273,329 0.7206 -5.01%
2008-12-19 0 3.790 3.790 3.800 3.770 4.070 31,025,672 121,154,530 3.9050 0.726 0.726 0.728 0.722 0.780 161,977,504 0.7480 -4.29%
2008-12-18 0 3.960 3.960 3.970 3.700 3.960 39,227,000 151,202,610 3.8546 0.759 0.759 0.760 0.709 0.759 204,794,647 0.7383 8.20%
2008-12-17 0 3.660 3.650 3.660 3.370 3.670 37,711,000 132,467,890 3.5127 0.701 0.699 0.701 0.646 0.703 196,879,979 0.6728 7.02%
2008-12-16 0 3.420 3.420 3.430 3.280 3.480 8,356,000 28,322,810 3.3895 0.655 0.655 0.657 0.628 0.667 43,624,648 0.6492 2.09%
2008-12-15 0 3.350 3.350 3.360 3.350 3.640 16,572,002 57,544,177 3.4724 0.642 0.642 0.644 0.642 0.697 86,518,401 0.6651 0.60%
2008-12-12 0 3.330 3.330 3.370 3.260 3.690 25,029,000 84,765,160 3.3867 0.638 0.638 0.646 0.624 0.707 130,670,335 0.6487 -10.00%
2008-12-11 0 3.700 3.700 3.720 3.620 3.930 41,107,439 155,478,860 3.7823 0.709 0.709 0.713 0.693 0.753 214,611,962 0.7245 2.78%
2008-12-10 0 3.600 3.600 3.660 3.230 3.710 48,522,890 167,909,864 3.4604 0.690 0.690 0.701 0.619 0.711 253,326,232 0.6628 12.85%
2008-12-09 0 3.190 3.190 3.200 3.020 3.320 42,075,110 134,429,216 3.1950 0.611 0.611 0.613 0.578 0.636 219,663,938 0.6120 4.25%
2008-12-08 0 3.060 3.060 3.070 2.880 3.110 44,413,000 133,944,130 3.0159 0.586 0.586 0.588 0.552 0.596 231,869,494 0.5777 7.37%
2008-12-05 0 2.850 2.850 2.880 2.650 2.900 17,231,000 48,265,430 2.8011 0.546 0.546 0.552 0.508 0.555 89,958,869 0.5365 6.34%
2008-12-04 0 2.680 2.670 2.680 2.630 2.810 12,673,979 34,691,454 2.7372 0.513 0.511 0.513 0.504 0.538 66,167,768 0.5243 -1.83%
2008-12-03 0 2.730 2.730 2.740 2.670 2.780 12,967,500 35,353,505 2.7263 0.523 0.523 0.525 0.511 0.532 67,700,170 0.5222 3.02%
2008-12-02 0 2.650 2.640 2.650 2.610 2.730 14,096,000 37,761,800 2.6789 0.508 0.506 0.508 0.500 0.523 73,591,795 0.5131 -8.62%
2008-12-01 0 2.900 2.890 2.900 2.770 2.980 18,563,569 54,057,422 2.9120 0.555 0.554 0.555 0.531 0.571 96,915,888 0.5578 2.47%
2008-11-28 0 2.830 2.830 2.840 2.700 2.860 14,764,000 41,353,760 2.8010 0.542 0.542 0.544 0.517 0.548 77,079,261 0.5365 5.20%
2008-11-27 0 2.690 2.640 2.690 2.570 2.750 9,553,000 25,725,420 2.6929 0.515 0.506 0.515 0.492 0.527 49,873,895 0.5158 3.86%
2008-11-26 0 2.590 2.580 2.610 2.500 2.630 6,411,500 16,598,995 2.5889 0.496 0.494 0.500 0.479 0.504 33,472,885 0.4959 4.86%
2008-11-25 0 2.470 2.460 2.470 2.440 2.530 6,821,000 16,934,600 2.4827 0.473 0.471 0.473 0.467 0.485 35,610,786 0.4755 5.11%
2008-11-24 0 2.350 2.340 2.350 2.330 2.480 4,052,000 9,688,520 2.3910 0.450 0.448 0.450 0.446 0.475 21,154,509 0.4580 -2.08%
2008-11-21 0 2.400 2.390 2.400 2.110 2.440 9,874,382 22,717,726 2.3007 0.460 0.458 0.460 0.404 0.467 51,551,752 0.4407 5.26%
2008-11-20 0 2.280 2.270 2.280 2.250 2.370 10,987,000 25,277,880 2.3007 0.437 0.435 0.437 0.431 0.454 57,360,461 0.4407 -8.80%
2008-11-19 0 2.500 2.500 2.510 2.410 2.610 6,592,000 16,653,220 2.5263 0.479 0.479 0.481 0.462 0.500 34,415,232 0.4839 0.81%
2008-11-18 0 2.480 2.480 2.490 2.410 2.730 10,195,000 26,178,040 2.5677 0.475 0.475 0.477 0.462 0.523 53,225,621 0.4918 -10.47%
2008-11-17 0 2.770 2.770 2.780 2.710 2.850 5,866,000 16,174,450 2.7573 0.531 0.531 0.532 0.519 0.546 30,624,962 0.5281 -1.07%
2008-11-14 0 2.800 2.800 2.810 2.790 2.930 12,479,000 35,723,430 2.8627 0.536 0.536 0.538 0.534 0.561 65,149,830 0.5483 3.32%
2008-11-13 0 2.710 2.710 2.720 2.650 2.810 15,419,961 42,136,144 2.7326 0.519 0.519 0.521 0.508 0.538 80,503,874 0.5234 -6.55%
2008-11-12 0 2.900 2.890 2.900 2.740 3.030 15,615,000 45,237,670 2.8971 0.555 0.554 0.555 0.525 0.580 81,522,125 0.5549 1.05%
2008-11-11 0 2.870 2.870 2.900 2.850 3.280 32,479,749 99,916,294 3.0763 0.550 0.550 0.555 0.546 0.628 169,568,887 0.5892 -6.51%
2008-11-10 0 3.070 3.070 3.080 2.910 3.160 40,130,000 120,923,360 3.0133 0.588 0.588 0.590 0.557 0.605 209,508,991 0.5772 11.23%
2008-11-07 0 2.760 2.750 2.760 2.470 2.830 18,644,000 50,675,920 2.7181 0.529 0.527 0.529 0.473 0.542 97,335,799 0.5206 3.76%
2008-11-06 0 2.660 2.660 2.670 2.570 2.730 17,998,500 47,302,230 2.6281 0.510 0.510 0.511 0.492 0.523 93,965,800 0.5034 -9.83%
2008-11-05 0 2.950 2.950 2.960 2.800 3.220 37,869,000 113,866,140 3.0068 0.565 0.565 0.567 0.536 0.617 197,704,858 0.5759 13.46%
2008-11-04 0 2.600 2.590 2.600 2.280 2.700 17,169,600 42,120,178 2.4532 0.498 0.496 0.498 0.437 0.517 89,638,315 0.4699 9.24%
2008-11-03 0 2.380 2.360 2.380 2.350 2.530 27,387,000 66,660,170 2.4340 0.456 0.452 0.456 0.450 0.485 142,980,880 0.4662 1.71%
2008-10-31 0 2.340 2.330 2.340 2.010 2.520 55,978,610 130,861,261 2.3377 0.448 0.446 0.448 0.385 0.483 292,250,737 0.4478 6.36%
2008-10-30 0 2.200 2.150 2.200 1.650 2.200 51,630,751 100,052,015 1.9378 0.421 0.412 0.421 0.316 0.421 269,551,620 0.3712 41.03%
2008-10-29 0 1.560 1.560 1.570 1.480 1.820 31,380,698 52,141,322 1.6616 0.299 0.299 0.301 0.283 0.349 163,831,008 0.3183 -4.29%
2008-10-28 0 1.630 1.630 1.650 1.460 1.850 12,331,481 19,567,306 1.5868 0.312 0.312 0.316 0.280 0.354 64,379,670 0.3039 6.54%
2008-10-27 0 1.530 1.530 1.540 1.500 1.830 19,586,000 30,898,110 1.5776 0.293 0.293 0.295 0.287 0.351 102,253,753 0.3022 -16.39%
2008-10-24 0 1.830 1.820 1.830 1.800 2.000 9,478,001 17,715,272 1.8691 0.351 0.349 0.351 0.345 0.383 49,482,343 0.3580 -8.04%
2008-10-23 0 1.990 1.980 1.990 1.820 2.090 13,128,000 25,708,600 1.9583 0.381 0.379 0.381 0.349 0.400 68,538,102 0.3751 -6.57%
2008-10-22 0 2.130 2.120 2.130 2.130 2.400 12,448,000 27,785,660 2.2321 0.408 0.406 0.408 0.408 0.460 64,987,987 0.4276 -8.97%
2008-10-21 0 2.340 2.340 2.350 2.330 2.580 6,106,644 14,922,591 2.4437 0.448 0.448 0.450 0.446 0.494 31,881,306 0.4681 -6.40%
2008-10-20 0 2.500 2.460 2.500 2.330 2.500 7,599,680 18,549,691 2.4409 0.479 0.471 0.479 0.446 0.479 39,676,085 0.4675 7.30%
2008-10-17 0 2.330 2.330 2.340 2.330 2.490 7,867,600 18,954,450 2.4092 0.446 0.446 0.448 0.446 0.477 41,074,830 0.4615 -2.92%
2008-10-16 0 2.400 2.400 2.410 2.350 2.500 11,400,000 27,493,360 2.4117 0.460 0.460 0.462 0.450 0.479 59,516,633 0.4619 -9.43%
2008-10-15 0 2.650 2.640 2.650 2.640 2.790 9,352,917 25,171,757 2.6913 0.508 0.506 0.508 0.506 0.534 48,829,310 0.5155 -8.62%
2008-10-14 0 2.900 2.900 2.910 2.800 3.030 13,675,500 39,640,170 2.8986 0.555 0.555 0.557 0.536 0.580 71,396,467 0.5552 7.81%
2008-10-13 0 2.690 2.670 2.690 2.450 2.750 16,479,265 43,709,552 2.6524 0.515 0.511 0.515 0.469 0.527 86,034,243 0.5080 3.86%
2008-10-10 0 2.590 2.580 2.590 2.480 2.750 22,558,197 58,108,872 2.5760 0.496 0.494 0.496 0.475 0.527 117,770,872 0.4934 -12.20%
2008-10-09 0 2.950 2.940 2.950 2.860 3.090 13,692,000 41,013,000 2.9954 0.565 0.563 0.565 0.548 0.592 71,482,609 0.5737 0.34%
2008-10-08 0 2.940 2.940 2.960 2.940 3.140 14,649,500 43,926,400 2.9985 0.563 0.563 0.567 0.563 0.601 76,481,484 0.5743 -8.98%
2008-10-06 0 3.230 3.230 3.270 3.200 3.470 15,561,200 51,521,050 3.3109 0.619 0.619 0.626 0.613 0.665 81,241,249 0.6342 -7.18%
2008-10-03 0 3.480 3.470 3.480 3.360 3.520 7,797,093 26,892,739 3.4491 0.667 0.665 0.667 0.644 0.674 40,706,730 0.6606 -2.79%
2008-10-02 0 3.580 3.580 3.590 3.300 3.580 9,956,000 34,543,400 3.4696 0.686 0.686 0.688 0.632 0.686 51,977,860 0.6646 5.92%
2008-09-30 0 3.380 3.380 3.400 2.900 3.410 13,278,000 42,903,310 3.2312 0.647 0.647 0.651 0.555 0.653 69,321,215 0.6189 -2.31%
2008-09-29 0 3.460 3.450 3.460 3.460 4.000 9,604,000 34,922,800 3.6363 0.663 0.661 0.663 0.663 0.766 50,140,153 0.6965 -10.82%
2008-09-26 0 3.880 3.880 3.890 3.760 4.020 6,837,000 26,542,100 3.8821 0.743 0.743 0.745 0.720 0.770 35,694,318 0.7436 -3.00%
2008-09-25 0 4.000 4.000 4.010 3.950 4.110 10,284,000 41,292,710 4.0152 0.766 0.766 0.768 0.757 0.787 53,690,268 0.7691 0.00%
2008-09-24 0 4.000 4.000 4.010 3.930 4.230 11,355,000 46,017,460 4.0526 0.766 0.766 0.768 0.753 0.810 59,281,699 0.7763 -1.48%
2008-09-23 0 4.060 4.060 4.070 3.920 4.160 12,973,000 52,452,030 4.0432 0.778 0.778 0.780 0.751 0.797 67,728,885 0.7744 -2.87%
2008-09-22 0 4.180 4.180 4.190 3.760 4.220 22,705,000 91,411,560 4.0261 0.801 0.801 0.803 0.720 0.808 118,537,295 0.7712 10.00%
2008-09-19 0 3.800 3.780 3.800 3.370 3.800 18,007,420 64,211,142 3.5658 0.728 0.724 0.728 0.646 0.728 94,012,370 0.6830 20.25%
2008-09-18 0 3.160 3.160 3.180 3.000 3.290 17,584,500 55,137,865 3.1356 0.605 0.605 0.609 0.575 0.630 91,804,407 0.6006 -3.07%
2008-09-17 0 3.260 3.260 3.270 3.260 3.670 8,482,000 29,108,580 3.4318 0.624 0.624 0.626 0.624 0.703 44,282,463 0.6573 -6.86%
2008-09-16 0 3.500 3.500 3.510 3.400 3.700 18,966,952 67,150,307 3.5404 0.670 0.670 0.672 0.651 0.709 99,021,853 0.6781 -10.71%
2008-09-12 0 3.920 3.920 3.950 3.700 4.080 8,324,000 32,371,050 3.8889 0.751 0.751 0.757 0.709 0.781 43,457,584 0.7449 -0.25%
2008-09-11 0 3.930 3.920 3.930 3.900 4.220 11,232,998 44,491,932 3.9608 0.753 0.751 0.753 0.747 0.808 58,644,756 0.7587 -7.31%
2008-09-10 0 4.240 4.240 4.250 4.240 4.520 11,533,000 50,443,100 4.3738 0.812 0.812 0.814 0.812 0.866 60,210,994 0.8378 -7.02%
2008-09-09 0 4.560 4.560 4.590 4.550 4.870 6,476,000 30,107,060 4.6490 0.873 0.873 0.879 0.872 0.933 33,809,624 0.8905 -6.75%
2008-09-08 0 4.890 4.850 4.890 4.800 5.010 6,704,000 32,905,370 4.9083 0.937 0.929 0.937 0.919 0.960 34,999,957 0.9402 2.52%
2008-09-05 0 4.770 4.750 4.770 4.520 4.770 10,262,859 47,945,363 4.6717 0.914 0.910 0.914 0.866 0.914 53,579,896 0.8948 0.21%
2008-09-04 0 4.760 4.740 4.760 4.700 4.850 8,575,920 40,490,544 4.7214 0.912 0.908 0.912 0.900 0.929 44,772,797 0.9044 -0.83%
2008-09-03 0 4.800 4.800 4.820 4.800 5.000 6,100,000 29,578,810 4.8490 0.919 0.919 0.923 0.919 0.958 31,846,620 0.9288 -4.00%
2008-09-02 0 5.000 4.990 5.000 4.890 5.160 9,275,420 46,291,506 4.9908 0.958 0.956 0.958 0.937 0.988 48,424,717 0.9559 -2.91%
2008-09-01 0 5.150 5.140 5.150 5.080 5.250 11,321,158 58,307,245 5.1503 0.986 0.985 0.986 0.973 1.006 59,105,018 0.9865 0.19%
2008-08-29 0 5.140 5.120 5.140 5.040 5.180 8,208,173 41,880,045 5.1022 0.985 0.981 0.985 0.965 0.992 42,852,879 0.9773 3.84%
2008-08-28 0 4.950 4.940 4.950 4.920 5.180 10,075,390 50,716,241 5.0337 0.948 0.946 0.948 0.942 0.992 52,601,166 0.9642 -1.98%
2008-08-27 0 5.050 5.050 5.060 4.780 5.100 22,489,000 111,817,940 4.9721 0.967 0.967 0.969 0.916 0.977 117,409,611 0.9524 5.65%
2008-08-26 0 4.780 4.780 4.800 4.630 4.880 10,444,564 49,559,683 4.7450 0.916 0.916 0.919 0.887 0.935 54,528,534 0.9089 1.06%
2008-08-25 0 4.730 4.730 4.740 4.660 4.890 12,649,763 60,267,069 4.7643 0.906 0.906 0.908 0.893 0.937 66,041,343 0.9126 3.96%
2008-08-21 0 4.550 4.540 4.550 4.500 4.730 7,164,875 32,820,698 4.5808 0.872 0.870 0.872 0.862 0.906 37,406,073 0.8774 -3.60%
2008-08-20 0 4.720 4.710 4.720 4.540 4.800 7,037,900 33,124,865 4.7066 0.904 0.902 0.904 0.870 0.919 36,743,168 0.9015 3.74%
2008-08-19 0 4.550 4.550 4.570 4.510 4.730 5,633,150 26,060,640 4.6263 0.872 0.872 0.875 0.864 0.906 29,409,309 0.8861 -4.21%
2008-08-18 0 4.750 4.750 4.760 4.750 5.030 6,241,700 30,047,000 4.8139 0.910 0.910 0.912 0.910 0.963 32,586,401 0.9221 -5.57%
2008-08-15 0 5.030 5.020 5.030 5.000 5.200 5,266,078 26,736,398 5.0771 0.963 0.962 0.963 0.958 0.996 27,492,915 0.9725 -3.82%
2008-08-14 0 5.230 5.220 5.230 5.100 5.290 12,349,191 64,350,961 5.2109 1.002 1.000 1.002 0.977 1.013 64,472,129 0.9981 2.55%
2008-08-13 0 5.100 5.100 5.110 4.880 5.150 21,234,773 106,924,483 5.0353 0.977 0.977 0.979 0.935 0.986 110,861,596 0.9645 2.41%
2008-08-12 0 4.980 4.980 4.990 4.730 5.100 16,136,020 80,043,866 4.9606 0.954 0.954 0.956 0.906 0.977 84,242,244 0.9502 2.68%
2008-08-11 0 4.850 4.840 4.850 4.830 5.250 18,621,000 91,865,350 4.9334 0.929 0.927 0.929 0.925 1.006 97,215,722 0.9450 -6.19%
2008-08-08 0 5.170 5.170 5.190 5.120 5.390 15,048,500 78,575,460 5.2215 0.990 0.990 0.994 0.981 1.032 78,564,566 1.0001 -4.44%
2008-08-07 0 5.410 5.410 5.430 5.210 5.990 23,995,173 130,016,372 5.4184 1.036 1.036 1.040 0.998 1.147 125,272,975 1.0379 -7.20%
2008-08-05 0 5.830 5.820 5.830 5.760 6.160 14,473,100 85,269,876 5.8916 1.117 1.115 1.117 1.103 1.180 75,560,543 1.1285 -5.36%
2008-08-04 0 6.160 6.160 6.170 6.120 6.320 3,880,495 24,004,795 6.1860 1.180 1.180 1.182 1.172 1.211 20,259,123 1.1849 -2.69%
2008-08-01 0 6.330 6.330 6.340 6.160 6.370 7,300,617 45,454,132 6.2261 1.212 1.212 1.214 1.180 1.220 38,114,750 1.1926 -1.09%
2008-07-31 0 6.400 6.400 6.410 6.330 6.490 8,173,000 52,446,890 6.4171 1.226 1.226 1.228 1.212 1.243 42,669,249 1.2291 -0.16%
2008-07-30 0 6.410 6.400 6.410 6.280 6.430 7,347,173 46,754,524 6.3636 1.228 1.226 1.228 1.203 1.232 38,357,807 1.2189 3.22%
2008-07-29 0 6.210 6.200 6.210 6.060 6.240 5,513,000 34,078,040 6.1814 1.189 1.188 1.189 1.161 1.195 28,782,035 1.1840 -0.80%
2008-07-28 0 6.260 6.250 6.260 6.230 6.400 5,311,555 33,475,826 6.3025 1.199 1.197 1.199 1.193 1.226 27,730,340 1.2072 -0.79%
2008-07-25 0 6.310 6.310 6.340 6.300 6.470 8,188,000 51,997,270 6.3504 1.209 1.209 1.214 1.207 1.239 42,747,561 1.2164 -4.39%
2008-07-24 0 6.600 6.600 6.610 6.370 6.700 12,289,345 80,492,947 6.5498 1.264 1.264 1.266 1.220 1.283 64,159,688 1.2546 2.48%
2008-07-23 0 6.440 6.440 6.450 6.270 6.440 12,594,000 80,126,100 6.3622 1.234 1.234 1.235 1.201 1.234 65,750,218 1.2186 2.38%
2008-07-22 0 6.290 6.280 6.290 6.240 6.360 8,484,700 53,521,890 6.3080 1.205 1.203 1.205 1.195 1.218 44,296,560 1.2083 0.32%
2008-07-21 0 6.270 6.270 6.280 6.250 6.420 16,077,000 102,096,790 6.3505 1.201 1.201 1.203 1.197 1.230 83,934,115 1.2164 0.00%
2008-07-18 0 6.270 6.270 6.280 6.060 6.630 29,565,000 184,287,180 6.2333 1.201 1.201 1.203 1.161 1.270 154,351,690 1.1939 -4.27%
2008-07-17 0 6.550 6.550 6.560 6.410 6.900 13,564,000 89,875,620 6.6260 1.255 1.255 1.257 1.228 1.322 70,814,352 1.2692 -1.50%
2008-07-16 0 6.650 6.640 6.650 6.540 6.740 7,831,000 51,828,800 6.6184 1.274 1.272 1.274 1.253 1.291 40,883,750 1.2677 0.76%
2008-07-15 0 6.600 6.580 6.600 6.530 7.000 16,925,930 112,293,631 6.6344 1.264 1.260 1.264 1.251 1.341 88,366,173 1.2708 -6.38%
2008-07-14 0 7.050 7.050 7.070 6.910 7.200 5,919,700 41,818,530 7.0643 1.350 1.350 1.354 1.324 1.379 30,905,317 1.3531 -1.26%
2008-07-11 0 7.140 7.130 7.140 6.880 7.160 12,769,000 90,550,460 7.0914 1.368 1.366 1.368 1.318 1.371 66,663,850 1.3583 2.00%
2008-07-10 0 7.000 6.990 7.000 6.600 7.050 9,666,000 66,826,362 6.9135 1.341 1.339 1.341 1.264 1.350 50,463,840 1.3242 2.19%
2008-07-09 0 6.850 6.830 6.850 6.620 6.860 9,287,000 62,437,500 6.7231 1.312 1.308 1.312 1.268 1.314 48,485,173 1.2878 5.87%
2008-07-08 0 6.470 6.470 6.500 6.430 6.680 11,797,000 76,941,790 6.5221 1.239 1.239 1.245 1.232 1.280 61,589,274 1.2493 -4.43%
2008-07-07 0 6.770 6.770 6.780 6.350 6.790 9,399,163 62,082,846 6.6051 1.297 1.297 1.299 1.216 1.301 49,070,749 1.2652 5.78%
2008-07-04 0 6.400 6.400 6.410 6.240 6.420 9,157,000 58,059,000 6.3404 1.226 1.226 1.228 1.195 1.230 47,806,475 1.2145 3.06%
2008-07-03 0 6.210 6.210 6.220 6.170 6.620 13,797,700 88,252,782 6.3962 1.189 1.189 1.191 1.182 1.268 72,034,443 1.2251 -5.19%
2008-07-02 0 6.550 6.540 6.550 6.480 6.660 14,395,900 94,606,380 6.5718 1.255 1.253 1.255 1.241 1.276 75,157,500 1.2588 -1.65%
2008-06-30 0 6.660 6.660 6.670 6.600 6.930 10,259,000 68,746,060 6.7010 1.276 1.276 1.278 1.264 1.327 53,559,749 1.2835 -2.49%
2008-06-27 0 6.830 6.810 6.830 6.510 6.830 23,638,357 158,866,295 6.7207 1.308 1.304 1.308 1.247 1.308 123,410,125 1.2873 0.59%
2008-06-26 0 6.790 6.790 6.800 6.700 7.050 20,270,000 140,047,830 6.9091 1.301 1.301 1.302 1.283 1.350 105,824,751 1.3234 -0.88%
2008-06-25 0 6.850 6.850 6.860 6.790 6.980 25,705,267 176,527,068 6.8674 1.312 1.312 1.314 1.301 1.337 134,200,960 1.3154 2.85%
2008-06-24 0 6.660 6.660 6.670 6.470 7.080 44,422,000 295,563,890 6.6535 1.276 1.276 1.278 1.239 1.356 231,916,481 1.2744 -5.93%
2008-06-23 0 7.080 7.070 7.080 7.040 7.510 63,947,700 459,504,450 7.1856 1.356 1.354 1.356 1.348 1.438 333,855,422 1.3764 -8.29%
2008-06-20 0 7.720 7.720 7.730 7.630 8.240 38,402,286 302,982,489 7.8897 1.479 1.479 1.481 1.461 1.578 200,489,015 1.5112 -4.46%
2008-06-19 0 8.080 8.080 8.090 8.000 8.600 36,433,000 298,116,720 8.1826 1.548 1.548 1.550 1.532 1.647 190,207,851 1.5673 -7.97%
2008-06-18 0 8.780 8.780 8.790 8.220 8.910 16,950,100 147,565,705 8.7059 1.682 1.682 1.684 1.574 1.707 88,492,358 1.6676 4.15%
2008-06-17 0 8.430 8.420 8.430 8.300 8.490 14,159,500 118,723,710 8.3847 1.615 1.613 1.615 1.590 1.626 73,923,313 1.6060 1.08%
2008-06-16 0 8.340 8.310 8.340 8.000 8.400 20,017,800 166,048,930 8.2951 1.597 1.592 1.597 1.532 1.609 104,508,076 1.5889 5.84%
2008-06-13 0 7.880 7.870 7.880 7.840 8.130 11,205,478 88,996,518 7.9422 1.509 1.507 1.509 1.502 1.557 58,501,081 1.5213 -2.84%
2008-06-12 0 8.110 8.110 8.120 7.960 8.150 10,846,500 87,103,825 8.0306 1.553 1.553 1.555 1.525 1.561 56,626,944 1.5382 -1.22%
2008-06-11 0 8.210 8.210 8.260 8.100 8.340 9,317,000 76,749,820 8.2376 1.573 1.573 1.582 1.551 1.597 48,641,796 1.5779 0.74%
2008-06-10 0 8.150 8.150 8.160 8.100 8.400 15,520,513 127,831,660 8.2363 1.561 1.561 1.563 1.551 1.609 81,028,832 1.5776 -6.11%
2008-06-06 0 8.680 8.670 8.680 8.620 8.740 5,736,100 49,806,106 8.6829 1.663 1.661 1.663 1.651 1.674 29,946,786 1.6632 1.05%
2008-06-05 0 8.590 8.580 8.590 8.500 8.740 10,881,000 93,381,350 8.5821 1.645 1.643 1.645 1.628 1.674 56,807,060 1.6438 -1.26%
2008-06-04 0 8.700 8.700 8.710 8.690 8.860 9,510,922 82,959,106 8.7225 1.666 1.666 1.668 1.665 1.697 49,654,216 1.6707 -1.47%
2008-06-03 0 8.830 8.830 8.850 8.700 8.920 6,821,000 59,970,240 8.7920 1.691 1.691 1.695 1.666 1.709 35,610,786 1.6840 -0.79%
2008-06-02 0 8.900 8.900 8.920 8.680 8.970 18,520,000 162,853,282 8.7934 1.705 1.705 1.709 1.663 1.718 96,688,425 1.6843 3.85%
2008-05-30 0 8.570 8.570 8.660 8.430 8.850 38,217,000 328,157,340 8.5867 1.642 1.642 1.659 1.615 1.695 199,521,682 1.6447 -2.72%
2008-05-29 0 8.810 8.810 8.890 8.810 9.010 10,985,210 97,662,318 8.8903 1.687 1.687 1.703 1.687 1.726 57,351,115 1.7029 0.46%
2008-05-28 0 8.770 8.770 8.800 8.760 9.200 12,004,000 106,309,780 8.8562 1.680 1.680 1.686 1.678 1.762 62,669,971 1.6963 -2.23%
2008-05-27 0 8.970 8.970 9.000 8.830 9.100 13,836,000 124,013,640 8.9631 1.718 1.718 1.724 1.691 1.743 72,234,398 1.7168 2.40%
2008-05-26 0 8.760 8.760 8.780 8.700 9.100 19,956,900 175,939,233 8.8160 1.678 1.678 1.682 1.666 1.743 104,190,131 1.6886 -5.19%
2008-05-23 0 9.240 9.230 9.240 9.200 9.870 18,175,000 171,406,950 9.4309 1.770 1.768 1.770 1.762 1.891 94,887,264 1.8064 -4.94%
2008-05-22 0 9.720 9.710 9.720 9.630 9.900 11,545,986 112,368,227 9.7322 1.862 1.860 1.862 1.845 1.896 60,278,791 1.8641 -2.21%
2008-05-21 0 9.940 9.910 9.920 9.590 10.38 23,408,000 233,858,410 9.9905 1.904 1.898 1.900 1.837 1.988 122,207,487 1.9136 -0.80%
2008-05-20 0 10.02 10.06 10.08 9.530 10.34 34,982,800 343,649,250 9.8234 1.919 1.927 1.931 1.825 1.981 182,636,709 1.8816 -1.38%
2008-05-19 0 10.16 10.12 10.16 9.200 10.20 60,344,000 584,344,930 9.6836 1.946 1.938 1.946 1.762 1.954 315,041,379 1.8548 13.52%
2008-05-16 0 8.950 8.950 8.990 8.680 9.040 21,208,216 188,969,156 8.9102 1.714 1.714 1.722 1.663 1.732 110,722,949 1.7067 3.23%
2008-05-15 0 8.670 8.660 8.670 8.500 8.750 11,518,000 99,468,540 8.6359 1.661 1.659 1.661 1.628 1.676 60,132,683 1.6542 0.46%
2008-05-14 0 8.630 8.620 8.640 8.450 8.660 4,781,288 40,908,464 8.5560 1.653 1.651 1.655 1.619 1.659 24,961,944 1.6388 0.47%
2008-05-13 0 8.590 8.570 8.580 8.350 8.630 7,265,000 61,698,520 8.4926 1.645 1.642 1.643 1.599 1.653 37,928,802 1.6267 1.18%
2008-05-09 0 8.490 8.460 8.480 8.450 8.860 10,784,000 92,542,140 8.5814 1.626 1.620 1.624 1.619 1.697 56,300,647 1.6437 -2.30%
2008-05-08 0 8.690 8.670 8.680 8.490 8.750 11,905,000 102,372,190 8.5991 1.665 1.661 1.663 1.626 1.676 62,153,116 1.6471 -1.70%
2008-05-07 0 8.840 8.840 8.850 8.750 9.500 18,751,145 169,408,146 9.0345 1.693 1.693 1.695 1.676 1.820 97,895,177 1.7305 -4.95%
2008-05-06 0 9.300 9.300 9.330 9.020 9.480 17,096,907 159,699,361 9.3408 1.781 1.781 1.787 1.728 1.816 89,258,802 1.7892 1.97%
2008-05-05 0 9.120 9.120 9.130 8.660 9.200 30,060,000 269,983,190 8.9815 1.747 1.747 1.749 1.659 1.762 156,935,965 1.7203 5.19%
2008-05-02 0 8.670 8.670 8.680 8.490 8.750 10,988,700 95,196,755 8.6631 1.661 1.661 1.663 1.626 1.676 57,369,336 1.6594 4.28%
2008-04-30 0 8.490 8.460 8.490 8.380 8.820 10,428,000 89,206,450 8.5545 1.592 1.587 1.592 1.572 1.654 55,596,001 1.6045 -2.86%
2008-04-29 0 8.740 8.730 8.750 8.580 8.810 8,020,700 69,647,829 8.6835 1.639 1.637 1.641 1.609 1.652 42,761,684 1.6287 1.27%
2008-04-28 0 8.630 8.620 8.650 8.530 9.000 10,641,000 92,012,610 8.6470 1.619 1.617 1.622 1.600 1.688 56,731,592 1.6219 -3.03%
2008-04-25 0 8.900 8.900 8.910 8.750 9.430 28,397,500 255,098,828 8.9831 1.669 1.669 1.671 1.641 1.769 151,398,872 1.6849 -3.58%
2008-04-24 0 9.230 9.210 9.220 8.840 9.540 50,822,000 462,468,030 9.0998 1.731 1.727 1.729 1.658 1.789 270,953,199 1.7068 6.58%
2008-04-23 0 8.660 8.650 8.660 8.220 8.750 31,633,000 268,884,526 8.5001 1.624 1.622 1.624 1.542 1.641 168,648,667 1.5943 5.48%
2008-04-22 0 8.210 8.230 8.240 7.600 8.240 26,778,500 211,524,496 7.8990 1.540 1.544 1.546 1.426 1.546 142,767,310 1.4816 6.21%
2008-04-21 0 7.730 7.730 7.740 7.600 7.800 25,815,000 198,199,170 7.6777 1.450 1.450 1.452 1.426 1.463 137,630,491 1.4401 3.20%
2008-04-18 0 7.490 7.490 7.500 7.410 7.580 10,316,000 77,084,270 7.4723 1.405 1.405 1.407 1.390 1.422 54,998,882 1.4016 -1.32%
2008-04-17 0 7.590 7.590 7.600 7.400 7.700 25,924,000 195,486,098 7.5407 1.424 1.424 1.426 1.388 1.444 138,211,616 1.4144 3.83%
2008-04-16 0 7.310 7.310 7.320 7.290 7.570 10,531,000 77,653,820 7.3738 1.371 1.371 1.373 1.367 1.420 56,145,137 1.3831 -1.75%
2008-04-15 0 7.440 7.440 7.490 7.250 7.570 12,167,893 89,924,184 7.3903 1.396 1.396 1.405 1.360 1.420 64,872,093 1.3862 1.09%
2008-04-14 0 7.360 7.360 7.380 7.280 7.640 19,294,000 145,100,630 7.5205 1.380 1.380 1.384 1.365 1.433 102,864,331 1.4106 -5.88%
2008-04-11 0 7.820 7.820 7.830 7.750 8.000 14,947,000 116,935,810 7.8234 1.467 1.467 1.469 1.454 1.501 79,688,668 1.4674 -0.38%
2008-04-10 0 7.850 7.820 7.830 7.610 8.120 22,762,000 176,911,480 7.7722 1.472 1.467 1.469 1.427 1.523 121,353,680 1.4578 -1.75%
2008-04-09 0 7.990 7.980 7.990 7.930 8.480 17,268,353 140,606,141 8.1424 1.499 1.497 1.499 1.487 1.591 92,064,765 1.5273 -6.00%
2008-04-08 0 8.500 8.450 8.460 8.420 8.750 17,743,000 152,459,870 8.5927 1.594 1.585 1.587 1.579 1.641 94,595,305 1.6117 -2.63%
2008-04-07 0 8.730 8.700 8.730 8.410 8.860 21,167,000 183,448,230 8.6667 1.637 1.632 1.637 1.577 1.662 112,850,072 1.6256 2.71%
2008-04-03 0 8.500 8.490 8.500 8.130 8.530 11,360,879 94,566,752 8.3239 1.594 1.592 1.594 1.525 1.600 60,569,567 1.5613 3.16%
2008-04-02 0 8.240 8.230 8.240 8.140 8.370 23,535,000 194,246,000 8.2535 1.546 1.544 1.546 1.527 1.570 125,474,864 1.5481 1.10%
2008-04-01 0 8.150 8.140 8.150 8.010 8.600 24,849,600 203,631,555 8.1946 1.529 1.527 1.529 1.502 1.613 132,483,543 1.5370 -5.12%
2008-03-31 0 8.590 8.520 8.530 8.500 8.920 10,288,000 88,857,590 8.6370 1.611 1.598 1.600 1.594 1.673 54,849,603 1.6200 -5.19%
2008-03-28 0 9.060 9.100 9.110 8.440 9.100 10,820,500 95,703,845 8.8447 1.699 1.707 1.709 1.583 1.707 57,688,582 1.6590 7.35%
2008-03-27 0 8.440 8.430 8.440 7.960 8.450 6,269,403 51,579,614 8.2272 1.583 1.581 1.583 1.493 1.585 33,424,792 1.5432 2.18%
2008-03-26 0 8.260 8.200 8.240 7.920 8.320 6,728,348 54,990,491 8.1730 1.549 1.538 1.546 1.486 1.561 35,871,619 1.5330 2.99%
2008-03-25 0 8.020 8.090 8.100 7.500 8.090 14,931,000 116,344,380 7.7921 1.504 1.517 1.519 1.407 1.517 79,603,365 1.4616 7.80%
2008-03-20 0 7.440 7.470 7.500 7.200 7.660 8,884,403 65,691,237 7.3940 1.396 1.401 1.407 1.350 1.437 47,366,444 1.3869 -4.98%
2008-03-19 0 7.830 7.950 7.980 7.690 8.200 17,096,000 136,794,950 8.0016 1.469 1.491 1.497 1.442 1.538 91,145,880 1.5008 3.71%
2008-03-18 0 7.550 7.540 7.550 7.140 8.280 19,171,000 143,937,120 7.5081 1.416 1.414 1.416 1.339 1.553 102,208,567 1.4083 -6.56%
2008-03-17 0 8.080 8.060 8.080 8.020 8.530 14,814,403 120,994,286 8.1673 1.516 1.512 1.516 1.504 1.600 78,981,738 1.5319 -8.39%
2008-03-14 0 8.820 8.800 8.810 8.700 9.290 12,146,440 108,359,084 8.9211 1.654 1.651 1.652 1.632 1.743 64,757,719 1.6733 -2.54%
2008-03-13 0 9.050 9.090 9.100 9.000 9.750 10,125,990 94,390,147 9.3216 1.697 1.705 1.707 1.688 1.829 53,985,860 1.7484 -8.95%
2008-03-12 0 9.940 9.870 9.940 9.640 10.00 9,802,203 96,264,537 9.8207 1.864 1.851 1.864 1.808 1.876 52,259,617 1.8420 4.63%
2008-03-11 0 9.500 9.480 9.520 9.160 9.650 12,728,000 119,404,840 9.3813 1.782 1.778 1.786 1.718 1.810 67,858,257 1.7596 -2.26%
2008-03-10 0 9.720 9.710 9.750 9.350 10.10 8,048,700 77,143,622 9.5846 1.823 1.821 1.829 1.754 1.894 42,910,964 1.7978 -2.80%
2008-03-07 0 10.00 10.02 10.06 9.810 10.10 12,078,348 120,657,735 9.9896 1.876 1.879 1.887 1.840 1.894 64,394,692 1.8737 -2.15%
2008-03-06 0 10.22 10.12 10.18 10.10 10.36 10,120,000 103,107,600 10.188 1.917 1.898 1.909 1.894 1.943 53,953,925 1.9110 1.79%
2008-03-05 0 10.04 10.04 10.06 9.810 10.68 20,641,000 206,874,840 10.023 1.883 1.883 1.887 1.840 2.003 110,045,748 1.8799 -4.56%
2008-03-04 0 10.52 10.54 10.58 10.44 11.28 12,336,185 132,557,410 10.745 1.973 1.977 1.984 1.958 2.116 65,769,328 2.0155 -3.66%
2008-03-03 0 10.92 10.90 10.96 10.60 11.00 13,650,000 148,251,108 10.861 2.048 2.044 2.056 1.988 2.063 72,773,822 2.0371 -2.85%
2008-02-29 0 11.24 11.22 11.24 10.74 11.46 12,375,000 138,941,200 11.228 2.108 2.105 2.108 2.014 2.150 65,976,267 2.1059 1.26%
2008-02-28 0 11.10 11.10 11.12 10.90 11.50 12,508,170 141,480,980 11.311 2.082 2.082 2.086 2.044 2.157 66,686,252 2.1216 -1.42%
2008-02-27 0 11.26 11.24 11.26 10.78 11.28 16,758,000 184,626,260 11.017 2.112 2.108 2.112 2.022 2.116 89,343,861 2.0665 6.23%
2008-02-26 0 10.60 10.56 10.58 10.48 10.90 8,626,000 91,526,560 10.611 1.988 1.981 1.984 1.966 2.044 45,988,790 1.9902 0.57%
2008-02-25 0 10.54 10.52 10.54 10.50 11.12 8,212,000 88,366,820 10.761 1.977 1.973 1.977 1.969 2.086 43,781,584 2.0184 -2.04%
2008-02-22 0 10.76 10.74 10.76 10.56 10.98 11,331,000 122,071,060 10.773 2.018 2.014 2.018 1.981 2.059 60,410,269 2.0207 -3.93%
2008-02-21 0 11.20 11.22 11.24 10.86 11.56 13,797,000 153,699,560 11.140 2.101 2.105 2.108 2.037 2.168 73,557,540 2.0895 -0.36%
2008-02-20 0 11.24 11.20 11.26 11.18 11.76 34,331,000 390,385,680 11.371 2.108 2.101 2.112 2.097 2.206 183,032,826 2.1329 2.18%
2008-02-19 0 11.00 10.98 11.00 10.70 11.24 17,709,000 194,470,740 10.981 2.063 2.059 2.063 2.007 2.108 94,414,037 2.0598 5.57%
2008-02-18 0 10.42 10.42 10.46 10.34 10.98 19,192,000 203,350,380 10.596 1.954 1.954 1.962 1.939 2.059 102,320,527 1.9874 2.16%
2008-02-15 0 10.20 10.16 10.20 9.300 10.50 13,818,000 136,597,470 9.8855 1.913 1.906 1.913 1.744 1.969 73,669,500 1.8542 6.03%
2008-02-14 0 9.620 9.640 9.650 9.130 9.690 14,587,369 137,488,822 9.4252 1.804 1.808 1.810 1.712 1.818 77,771,325 1.7679 9.07%
2008-02-13 0 8.820 8.820 8.880 8.690 9.260 11,158,000 99,980,400 8.9604 1.654 1.654 1.666 1.630 1.737 59,487,934 1.6807 1.73%
2008-02-12 0 8.670 8.650 8.670 8.600 8.850 5,401,625 47,182,140 8.7348 1.626 1.622 1.626 1.613 1.660 28,798,307 1.6384 1.52%
2008-02-11 0 8.540 8.510 8.530 8.480 9.030 7,798,000 67,271,040 8.6267 1.602 1.596 1.600 1.591 1.694 41,574,378 1.6181 -5.11%
2008-02-06 0 9.000 8.980 9.000 8.780 9.100 9,499,000 85,118,540 8.9608 1.688 1.684 1.688 1.647 1.707 50,643,116 1.6808 -7.22%
2008-02-05 0 9.700 9.650 9.660 9.490 9.880 15,017,500 144,481,832 9.6209 1.819 1.810 1.812 1.780 1.853 80,064,532 1.8046 -0.31%
2008-02-04 0 9.730 9.730 9.750 9.450 10.16 24,107,000 234,563,619 9.7301 1.825 1.825 1.829 1.773 1.906 128,524,434 1.8251 7.63%
2008-02-01 0 9.040 9.200 9.210 8.420 9.200 20,500,568 177,653,627 8.6658 1.696 1.726 1.727 1.579 1.726 109,297,046 1.6254 7.62%
2008-01-31 0 8.400 8.410 8.430 8.250 8.950 16,459,500 139,694,240 8.4871 1.576 1.577 1.581 1.547 1.679 87,752,434 1.5919 -6.35%
2008-01-30 0 8.970 8.970 8.980 8.860 10.10 24,899,304 229,319,325 9.2099 1.682 1.682 1.684 1.662 1.894 132,748,536 1.7275 -9.58%
2008-01-29 0 9.920 9.920 9.930 9.870 10.54 12,506,504 126,549,544 10.119 1.861 1.861 1.863 1.851 1.977 66,677,369 1.8979 -3.31%
2008-01-28 0 10.26 10.24 10.26 10.04 10.90 11,147,400 115,669,340 10.376 1.924 1.921 1.924 1.883 2.044 59,431,421 1.9463 -8.88%
2008-01-25 0 11.26 11.24 11.26 10.06 11.30 20,481,250 217,641,520 10.626 2.112 2.108 2.112 1.887 2.120 109,194,054 1.9932 13.28%
2008-01-24 0 9.940 9.930 9.940 9.880 10.66 18,391,294 189,560,708 10.307 1.864 1.863 1.864 1.853 1.999 98,051,630 1.9333 -4.24%
2008-01-23 0 10.38 10.40 10.42 9.420 10.78 38,651,835 390,145,057 10.094 1.947 1.951 1.954 1.767 2.022 206,068,993 1.8933 6.46%
2008-01-22 0 9.750 9.710 9.720 9.500 10.98 25,735,000 261,049,200 10.144 1.829 1.821 1.823 1.782 2.059 137,203,978 1.9026 -18.07%
2008-01-21 0 11.90 11.84 11.86 11.50 12.78 10,508,000 128,454,080 12.224 2.232 2.221 2.225 2.157 2.397 56,022,514 2.2929 -7.75%
2008-01-18 0 12.90 12.90 12.92 12.08 13.48 19,790,000 251,131,340 12.690 2.420 2.420 2.423 2.266 2.528 105,508,713 2.3802 2.38%
2008-01-17 0 12.60 12.56 12.60 11.84 12.80 17,452,000 215,967,180 12.375 2.363 2.356 2.363 2.221 2.401 93,043,864 2.3211 3.11%
2008-01-16 0 12.22 12.20 12.22 11.94 13.06 15,554,300 195,301,390 12.556 2.292 2.288 2.292 2.240 2.450 82,926,436 2.3551 -9.21%
2008-01-15 0 13.46 13.44 13.46 13.34 14.36 7,089,085 97,202,867 13.712 2.525 2.521 2.525 2.502 2.693 37,794,858 2.5719 -4.67%
2008-01-14 0 14.12 14.12 14.16 14.00 14.70 5,278,333 75,299,888 14.266 2.648 2.648 2.656 2.626 2.757 28,140,986 2.6758 -1.40%
2008-01-11 0 14.32 14.30 14.32 14.28 14.96 16,445,000 239,919,440 14.589 2.686 2.682 2.686 2.678 2.806 87,675,128 2.7365 0.99%
2008-01-10 0 14.18 14.18 14.20 14.00 14.46 10,104,659 143,709,021 14.222 2.660 2.660 2.663 2.626 2.712 53,872,136 2.6676 1.87%
2008-01-09 0 13.92 13.90 13.92 13.04 14.00 12,037,000 162,345,720 13.487 2.611 2.607 2.611 2.446 2.626 64,174,249 2.5298 3.88%
2008-01-08 0 13.40 13.40 13.42 13.36 14.08 10,587,390 144,799,573 13.677 2.513 2.513 2.517 2.506 2.641 56,445,775 2.5653 -1.76%
2008-01-07 0 13.64 13.64 13.66 13.50 13.88 9,265,000 126,123,670 13.613 2.558 2.558 2.562 2.532 2.603 49,395,565 2.5533 -2.57%
2008-01-04 0 14.00 13.98 14.00 13.70 14.16 10,932,104 153,296,430 14.023 2.626 2.622 2.626 2.570 2.656 58,283,589 2.6302 1.01%
2008-01-03 0 13.86 13.88 13.90 13.60 14.06 6,794,000 94,301,740 13.880 2.600 2.603 2.607 2.551 2.637 36,221,637 2.6035 -1.56%
2008-01-02 0 14.08 14.06 14.10 13.94 14.28 5,172,100 72,800,160 14.076 2.641 2.637 2.645 2.615 2.678 27,574,614 2.6401 -1.26%
2007-12-31 0 14.26 14.22 14.24 14.08 14.40 2,867,853 40,739,274 14.205 2.675 2.667 2.671 2.641 2.701 15,289,716 2.6645 -0.42%
2007-12-28 0 14.32 14.32 14.40 14.06 14.44 5,870,900 83,351,290 14.197 2.686 2.686 2.701 2.637 2.708 31,300,207 2.6630 -1.78%
2007-12-27 0 14.58 14.56 14.58 14.50 15.30 6,144,000 90,596,480 14.746 2.735 2.731 2.735 2.720 2.870 32,756,217 2.7658 -3.70%
2007-12-24 0 15.14 15.18 15.20 14.70 15.32 8,770,675 130,911,689 14.926 2.840 2.847 2.851 2.757 2.874 46,760,113 2.7996 4.41%
2007-12-21 0 14.50 14.50 14.64 13.70 14.80 16,110,427 226,657,061 14.069 2.720 2.720 2.746 2.570 2.776 85,891,380 2.6389 4.32%
2007-12-20 0 13.90 13.90 13.94 13.80 14.06 10,801,673 150,123,473 13.898 2.607 2.607 2.615 2.588 2.637 57,588,207 2.6068 0.87%
2007-12-19 0 13.78 13.78 13.80 13.40 14.40 11,553,000 160,709,058 13.911 2.585 2.585 2.588 2.513 2.701 61,593,843 2.6092 -1.29%
2007-12-18 0 13.96 13.96 14.02 13.68 14.40 13,244,942 184,784,325 13.951 2.618 2.618 2.630 2.566 2.701 70,614,289 2.6168 -3.19%
2007-12-17 0 14.42 14.42 14.46 14.40 14.90 8,233,157 120,018,633 14.577 2.705 2.705 2.712 2.701 2.795 43,894,381 2.7343 -3.87%
2007-12-14 0 15.00 15.08 15.10 14.56 15.10 15,157,212 225,124,361 14.853 2.814 2.829 2.832 2.731 2.832 80,809,395 2.7859 -0.53%
2007-12-13 0 15.08 15.10 15.12 15.00 15.94 13,860,765 212,755,117 15.349 2.829 2.832 2.836 2.814 2.990 73,897,498 2.8791 -2.71%
2007-12-12 0 15.50 15.48 15.50 15.30 15.88 13,697,167 212,137,265 15.488 2.907 2.904 2.907 2.870 2.979 73,025,289 2.9050 -3.13%
2007-12-11 0 16.00 15.98 16.00 15.90 16.62 16,847,739 270,293,848 16.043 3.001 2.997 3.001 2.982 3.117 89,822,297 3.0092 -2.32%
2007-12-10 0 16.38 16.36 16.40 16.20 16.86 9,380,000 155,246,216 16.551 3.072 3.069 3.076 3.039 3.162 50,008,678 3.1044 -4.32%
2007-12-07 0 17.12 17.04 17.10 16.70 17.98 13,817,968 238,727,173 17.277 3.211 3.196 3.207 3.132 3.372 73,669,329 3.2405 -3.17%
2007-12-06 0 17.68 17.56 17.62 17.50 17.88 7,269,580 128,499,222 17.676 3.316 3.294 3.305 3.282 3.354 38,757,152 3.3155 1.38%
2007-12-05 0 17.44 17.46 17.48 17.02 17.82 7,449,488 129,189,737 17.342 3.271 3.275 3.279 3.192 3.342 39,716,316 3.2528 -0.11%
2007-12-04 0 17.46 17.42 17.46 17.10 17.76 3,900,000 68,172,008 17.480 3.275 3.267 3.275 3.207 3.331 20,792,520 3.2787 1.99%
2007-12-03 0 17.12 17.12 17.18 16.88 18.20 19,855,100 350,549,812 17.655 3.211 3.211 3.222 3.166 3.414 105,855,788 3.3116 -1.61%
2007-11-30 0 17.40 17.22 17.28 17.20 18.00 13,854,176 243,322,766 17.563 3.264 3.230 3.241 3.226 3.376 73,862,369 3.2943 1.16%
2007-11-29 0 17.20 17.16 17.18 16.42 17.30 19,955,400 336,718,048 16.874 3.226 3.219 3.222 3.080 3.245 106,390,529 3.1649 7.23%
2007-11-28 0 16.04 16.00 16.04 15.80 16.48 6,217,500 99,964,662 16.078 3.009 3.001 3.009 2.964 3.091 33,148,076 3.0157 0.88%
2007-11-27 0 15.90 15.94 15.96 14.80 16.60 10,484,000 166,737,500 15.904 2.982 2.990 2.994 2.776 3.114 55,894,560 2.9831 1.15%
2007-11-26 0 15.72 15.72 15.74 15.00 15.96 9,400,520 146,516,610 15.586 2.949 2.949 2.952 2.814 2.994 50,118,078 2.9234 8.71%
2007-11-23 0 14.46 14.44 14.48 14.44 15.42 12,869,000 191,672,660 14.894 2.712 2.708 2.716 2.708 2.892 68,609,986 2.7937 -3.60%
2007-11-22 0 15.00 15.00 15.02 14.90 15.50 14,922,000 226,435,860 15.175 2.814 2.814 2.817 2.795 2.907 79,555,382 2.8463 -4.21%
2007-11-21 0 15.66 15.66 15.70 15.58 16.32 8,126,000 129,084,960 15.885 2.937 2.937 2.945 2.922 3.061 43,323,082 2.9796 -4.28%
2007-11-20 0 16.36 16.40 16.42 15.10 16.46 20,123,000 312,945,200 15.552 3.069 3.076 3.080 2.832 3.087 107,284,074 2.9170 1.49%
2007-11-19 0 16.12 16.12 16.16 15.84 16.60 7,886,500 126,724,232 16.069 3.024 3.024 3.031 2.971 3.114 42,046,208 3.0139 -1.47%
2007-11-16 0 16.36 16.34 16.36 16.28 17.00 12,087,180 199,709,012 16.522 3.069 3.065 3.069 3.054 3.189 64,441,779 3.0991 -4.33%
2007-11-15 0 17.10 17.08 17.10 17.08 17.86 8,217,000 143,257,720 17.434 3.207 3.204 3.207 3.204 3.350 43,808,241 3.2701 -4.47%
2007-11-14 0 17.90 17.88 17.90 17.00 18.00 18,996,200 330,354,442 17.391 3.357 3.354 3.357 3.189 3.376 101,276,635 3.2619 8.09%
2007-11-13 0 16.56 16.64 16.70 15.02 17.16 29,443,500 474,821,140 16.127 3.106 3.121 3.132 2.817 3.219 156,975,533 3.0248 -3.94%
2007-11-12 0 17.24 17.22 17.24 17.14 17.98 11,880,000 206,427,620 17.376 3.234 3.230 3.234 3.215 3.372 63,337,216 3.2592 -6.61%
2007-11-09 0 18.46 18.44 18.46 18.30 18.80 8,265,844 153,430,995 18.562 3.462 3.459 3.462 3.432 3.526 44,068,649 3.4816 0.22%
2007-11-08 0 18.42 18.40 18.42 18.22 19.10 15,508,011 287,592,281 18.545 3.455 3.451 3.455 3.417 3.583 82,679,650 3.4784 -5.44%
2007-11-07 0 19.48 19.60 19.62 19.14 19.84 13,426,185 260,957,412 19.436 3.654 3.676 3.680 3.590 3.721 71,580,571 3.6456 4.17%
2007-11-06 0 18.70 18.78 18.80 17.78 18.78 14,347,887 263,405,653 18.358 3.508 3.523 3.526 3.335 3.523 76,494,547 3.4435 2.63%
2007-11-05 0 18.22 18.20 18.28 18.20 19.50 14,327,900 267,721,070 18.685 3.417 3.414 3.429 3.414 3.658 76,387,988 3.5048 -5.60%
2007-11-02 0 19.30 19.30 19.32 18.70 19.70 16,263,152 313,443,916 19.273 3.620 3.620 3.624 3.508 3.695 86,705,621 3.6150 -3.02%
2007-11-01 0 19.90 19.98 20.00 19.52 20.70 14,288,650 286,890,880 20.078 3.733 3.748 3.751 3.661 3.883 76,178,730 3.7660 -0.75%
2007-10-31 0 20.05 20.00 20.10 19.50 20.25 26,470,000 528,031,730 19.948 3.761 3.751 3.770 3.658 3.798 141,122,569 3.7417 -0.99%
2007-10-30 0 20.25 20.25 20.30 19.86 21.40 36,482,907 748,609,838 20.519 3.798 3.798 3.808 3.725 4.014 194,505,536 3.8488 -0.25%
2007-10-29 0 20.30 20.30 20.35 19.50 20.85 46,279,626 934,031,807 20.182 3.808 3.808 3.817 3.658 3.911 246,735,916 3.7856 10.45%
2007-10-26 0 18.38 18.18 18.20 18.10 18.72 14,150,408 258,627,588 18.277 3.447 3.410 3.414 3.395 3.511 75,441,705 3.4282 1.88%
2007-10-25 0 18.04 18.04 18.14 17.60 18.50 11,843,000 213,646,320 18.040 3.384 3.384 3.402 3.301 3.470 63,139,954 3.3837 -0.33%
2007-10-24 0 18.10 18.10 18.20 17.96 18.72 18,303,000 334,758,710 18.290 3.395 3.395 3.414 3.369 3.511 97,580,898 3.4306 0.22%
2007-10-23 0 18.06 18.04 18.06 17.76 18.34 17,034,178 306,013,105 17.965 3.387 3.384 3.387 3.331 3.440 90,816,281 3.3696 2.50%
2007-10-22 0 17.62 17.62 17.66 17.30 18.30 36,545,456 650,816,176 17.808 3.305 3.305 3.312 3.245 3.432 194,839,011 3.3403 -7.26%
2007-10-18 0 19.00 19.00 19.08 18.80 20.50 23,425,631 454,178,650 19.388 3.564 3.564 3.579 3.526 3.845 124,891,773 3.6366 -3.16%
2007-10-17 0 19.62 19.56 19.60 18.64 20.15 30,624,420 595,903,796 19.458 3.680 3.669 3.676 3.496 3.779 163,271,508 3.6498 3.70%
2007-10-16 0 18.92 18.88 18.90 18.72 21.20 46,468,400 926,923,849 19.947 3.549 3.541 3.545 3.511 3.976 247,742,349 3.7415 -4.15%
2007-10-15 0 19.74 19.74 19.76 18.40 19.90 77,689,000 1,497,605,489 19.277 3.703 3.703 3.706 3.451 3.733 414,192,340 3.6157 10.65%
2007-10-12 0 17.84 17.86 17.88 16.96 18.32 58,902,010 1,042,903,422 17.706 3.346 3.350 3.354 3.181 3.436 314,031,090 3.3210 5.19%
2007-10-11 0 16.96 16.88 16.90 16.60 17.10 17,837,000 301,868,560 16.924 3.181 3.166 3.170 3.114 3.207 95,096,458 3.1743 2.79%
2007-10-10 0 16.50 16.50 16.52 16.42 17.10 13,104,200 219,191,900 16.727 3.095 3.095 3.099 3.080 3.207 69,863,935 3.1374 -1.08%
2007-10-09 0 16.68 16.66 16.68 16.20 16.72 8,086,000 133,265,280 16.481 3.129 3.125 3.129 3.039 3.136 43,109,826 3.0913 -0.48%
2007-10-08 0 16.76 16.88 16.90 16.36 17.70 15,159,700 257,992,300 17.018 3.144 3.166 3.170 3.069 3.320 80,822,660 3.1921 -2.33%
2007-10-05 0 17.16 17.14 17.16 16.40 17.20 12,899,050 217,699,535 16.877 3.219 3.215 3.219 3.076 3.226 68,770,195 3.1656 6.58%
2007-10-04 0 16.10 16.10 16.12 16.08 16.58 15,385,000 250,629,650 16.291 3.020 3.020 3.024 3.016 3.110 82,023,828 3.0556 -3.59%
2007-10-03 0 16.70 16.76 16.78 16.50 17.86 25,355,236 437,691,877 17.262 3.132 3.144 3.147 3.095 3.350 135,179,299 3.2379 -4.79%
2007-10-02 0 17.54 17.52 17.54 17.48 18.00 28,926,100 512,101,850 17.704 3.290 3.286 3.290 3.279 3.376 154,217,058 3.3207 2.45%
2007-09-28 0 17.12 17.10 17.14 16.76 17.16 17,749,500 300,258,022 16.916 3.211 3.207 3.215 3.144 3.219 94,629,960 3.1730 0.59%
2007-09-27 0 17.02 17.02 17.04 16.70 17.34 17,269,300 292,431,736 16.934 3.192 3.192 3.196 3.132 3.252 92,069,814 3.1762 -0.47%
2007-09-25 0 17.10 17.10 17.12 16.76 17.98 19,490,000 335,799,172 17.229 3.207 3.207 3.211 3.144 3.372 103,909,288 3.2317 -4.89%
2007-09-24 0 17.98 17.98 18.00 17.76 18.30 38,822,800 700,107,350 18.033 3.372 3.372 3.376 3.331 3.432 206,980,478 3.3825 2.74%
2007-09-21 0 17.50 17.40 17.42 16.28 17.92 62,904,100 1,089,442,228 17.319 3.282 3.264 3.267 3.054 3.361 335,367,895 3.2485 6.45%
2007-09-20 0 16.44 16.44 16.46 16.32 16.60 15,611,568 256,859,440 16.453 3.084 3.084 3.087 3.061 3.114 83,231,756 3.0861 0.61%
2007-09-19 0 16.34 16.38 16.40 16.10 16.68 32,838,500 539,101,562 16.417 3.065 3.072 3.076 3.020 3.129 175,075,688 3.0792 2.25%
2007-09-18 0 15.98 15.96 15.98 15.66 16.00 8,993,000 142,169,520 15.809 2.997 2.994 2.997 2.937 3.001 47,945,420 2.9652 1.14%
2007-09-17 0 15.80 15.78 15.80 15.76 16.06 7,514,000 119,261,420 15.872 2.964 2.960 2.964 2.956 3.012 40,060,256 2.9771 -1.50%
2007-09-14 0 16.04 16.02 16.04 15.72 16.14 13,769,000 219,998,080 15.978 3.009 3.005 3.009 2.949 3.027 73,408,260 2.9969 1.39%
2007-09-13 0 15.82 15.80 15.82 15.52 16.30 12,088,600 191,240,036 15.820 2.967 2.964 2.967 2.911 3.057 64,449,350 2.9673 -1.86%
2007-09-12 0 16.12 16.10 16.12 16.02 16.44 8,484,513 137,312,828 16.184 3.024 3.020 3.024 3.005 3.084 45,234,464 3.0356 -0.25%
2007-09-11 0 16.16 16.14 16.16 15.96 16.56 25,096,450 409,129,252 16.302 3.031 3.027 3.031 2.994 3.106 133,799,603 3.0578 1.25%
2007-09-10 0 15.96 15.96 15.98 15.20 16.40 26,427,990 420,323,477 15.904 2.994 2.994 2.997 2.851 3.076 140,898,596 2.9832 1.53%
2007-09-07 0 15.72 15.64 15.66 15.64 15.98 40,998,000 649,260,660 15.836 2.949 2.934 2.937 2.934 2.997 218,577,373 2.9704 0.51%
2007-09-06 0 15.64 15.62 15.64 14.86 15.66 17,819,600 273,106,030 15.326 2.934 2.930 2.934 2.787 2.937 95,003,692 2.8747 3.71%
2007-09-05 0 15.08 15.04 15.08 14.94 15.48 13,167,100 200,882,240 15.256 2.829 2.821 2.829 2.802 2.904 70,199,281 2.8616 -0.92%
2007-09-04 0 15.22 15.22 15.24 14.84 15.48 15,570,000 236,830,180 15.211 2.855 2.855 2.859 2.784 2.904 83,010,140 2.8530 0.66%
2007-09-03 0 15.12 15.10 15.12 14.60 15.16 7,429,000 111,143,300 14.961 2.836 2.832 2.836 2.738 2.844 39,607,086 2.8061 1.20%
2007-08-31 0 14.94 14.92 14.94 14.60 15.06 14,325,200 212,218,404 14.814 2.802 2.799 2.802 2.738 2.825 76,373,593 2.7787 1.49%
2007-08-30 0 14.72 14.70 14.72 14.58 15.38 16,068,554 239,969,991 14.934 2.761 2.757 2.761 2.735 2.885 85,668,138 2.8012 -1.47%
2007-08-29 0 14.94 14.90 14.92 14.40 14.98 21,242,000 310,159,440 14.601 2.802 2.795 2.799 2.701 2.810 113,249,928 2.7387 -2.35%
2007-08-28 0 15.30 15.22 15.24 14.92 15.84 28,846,050 442,429,092 15.338 2.870 2.855 2.859 2.799 2.971 153,790,278 2.8768 -0.65%
2007-08-27 0 15.40 15.34 15.36 14.52 15.74 33,310,500 503,980,330 15.130 2.889 2.877 2.881 2.723 2.952 177,592,116 2.8379 7.39%
2007-08-24 0 14.34 14.34 14.36 14.00 14.36 12,567,087 178,238,895 14.183 2.690 2.690 2.693 2.626 2.693 67,000,363 2.6603 -0.42%
2007-08-23 0 14.40 14.38 14.40 14.06 14.78 30,008,926 432,775,579 14.422 2.701 2.697 2.701 2.637 2.772 159,990,054 2.7050 3.30%
2007-08-22 0 13.94 13.96 13.98 13.38 14.00 17,259,900 235,232,718 13.629 2.615 2.618 2.622 2.510 2.626 92,019,699 2.5563 4.81%
2007-08-21 0 13.30 13.28 13.30 13.26 13.96 27,247,400 372,644,180 13.676 2.495 2.491 2.495 2.487 2.618 145,267,211 2.5652 1.06%
2007-08-20 0 13.16 13.14 13.16 12.80 13.46 40,856,000 536,957,488 13.143 2.468 2.465 2.468 2.401 2.525 217,820,312 2.4651 5.28%
2007-08-17 0 12.50 12.48 12.50 10.60 13.20 48,261,700 583,226,720 12.085 2.345 2.341 2.345 1.988 2.476 257,303,176 2.2667 -6.02%
2007-08-16 0 13.30 13.28 13.30 13.18 14.30 34,123,400 463,496,640 13.583 2.495 2.491 2.495 2.472 2.682 181,926,024 2.5477 -9.15%
2007-08-15 0 14.64 14.62 14.64 14.60 15.00 15,815,750 233,357,252 14.755 2.746 2.742 2.746 2.738 2.814 84,320,335 2.7675 -3.56%
2007-08-14 0 15.18 15.16 15.20 15.02 15.34 8,454,920 128,275,737 15.172 2.847 2.844 2.851 2.817 2.877 45,076,692 2.8457 1.20%
2007-08-13 0 15.00 14.98 15.00 14.96 15.24 11,058,500 166,283,416 15.037 2.814 2.810 2.814 2.806 2.859 58,957,458 2.8204 0.40%
2007-08-10 0 14.94 14.94 14.96 14.56 15.08 11,196,800 165,534,580 14.784 2.802 2.802 2.806 2.731 2.829 59,694,793 2.7730 -2.10%
2007-08-09 0 15.26 15.24 15.26 15.20 15.70 18,540,000 287,373,768 15.500 2.862 2.859 2.862 2.851 2.945 98,844,444 2.9073 1.19%
2007-08-08 0 15.08 15.08 15.10 14.60 15.24 18,359,000 275,383,665 15.000 2.829 2.829 2.832 2.738 2.859 97,879,457 2.8135 3.29%
2007-08-07 0 14.60 14.62 14.64 14.48 14.96 13,919,600 204,726,944 14.708 2.738 2.742 2.746 2.716 2.806 74,211,171 2.7587 0.14%
2007-08-06 0 14.58 14.60 14.62 14.42 14.74 17,355,100 253,416,670 14.602 2.735 2.738 2.742 2.705 2.765 92,527,249 2.7388 -4.33%
2007-08-03 0 15.24 15.28 15.30 14.82 15.72 12,828,600 195,790,152 15.262 2.859 2.866 2.870 2.780 2.949 68,394,597 2.8627 -1.04%
2007-08-02 0 15.40 15.38 15.40 14.80 16.36 20,700,789 318,245,801 15.374 2.889 2.885 2.889 2.776 3.069 110,364,508 2.8836 -4.23%
2007-08-01 0 16.08 16.04 16.08 15.64 16.74 17,988,200 288,432,768 16.035 3.016 3.009 3.016 2.934 3.140 95,902,569 3.0076 -4.17%
2007-07-31 0 16.78 16.78 16.80 16.40 16.86 12,408,100 206,563,780 16.647 3.147 3.147 3.151 3.076 3.162 66,152,737 3.1225 3.20%
2007-07-30 0 16.26 16.26 16.28 16.02 16.38 14,403,250 232,915,570 16.171 3.050 3.050 3.054 3.005 3.072 76,789,710 3.0332 0.00%
2007-07-27 0 16.26 16.22 16.24 15.80 16.54 16,223,300 264,379,390 16.296 3.050 3.042 3.046 2.964 3.102 86,493,153 3.0567 -3.79%
2007-07-26 0 16.90 16.90 16.94 16.66 17.70 22,736,000 390,095,660 17.158 3.170 3.170 3.177 3.125 3.320 121,215,063 3.2182 -2.09%
2007-07-25 0 17.26 17.20 17.22 16.60 17.56 15,093,000 259,941,980 17.223 3.237 3.226 3.230 3.114 3.294 80,467,054 3.2304 1.53%
2007-07-24 0 17.00 17.02 17.04 16.76 17.06 10,375,570 175,519,407 16.917 3.189 3.192 3.196 3.144 3.200 55,316,475 3.1730 0.12%
2007-07-23 0 16.98 16.98 17.00 16.64 17.00 8,314,000 139,685,120 16.801 3.185 3.185 3.189 3.121 3.189 44,325,389 3.1514 0.71%
2007-07-20 0 16.86 16.86 16.88 16.84 16.96 5,647,000 95,413,560 16.896 3.162 3.162 3.166 3.159 3.181 30,106,503 3.1692 0.12%
2007-07-19 0 16.84 16.84 16.86 16.56 16.90 9,318,000 155,987,020 16.740 3.159 3.159 3.162 3.106 3.170 49,678,130 3.1400 1.57%
2007-07-18 0 16.58 16.58 16.60 16.50 17.10 13,066,500 218,335,900 16.710 3.110 3.110 3.114 3.095 3.207 69,662,941 3.1342 -3.04%
2007-07-17 0 17.10 17.10 17.12 16.94 17.28 7,720,000 132,097,040 17.111 3.207 3.207 3.211 3.177 3.241 41,158,528 3.2095 0.94%
2007-07-16 0 16.94 16.92 16.94 16.76 17.18 7,676,000 130,259,840 16.970 3.177 3.174 3.177 3.144 3.222 40,923,945 3.1830 0.00%
2007-07-13 0 16.94 16.92 16.94 16.90 17.28 11,558,000 196,685,500 17.017 3.177 3.174 3.177 3.170 3.241 61,620,500 3.1919 0.24%
2007-07-12 0 16.90 16.88 16.90 16.88 17.38 15,666,000 268,377,250 17.131 3.170 3.166 3.170 3.166 3.260 83,521,955 3.2133 -1.63%
2007-07-11 0 17.18 17.18 17.20 17.10 17.46 13,578,500 235,301,560 17.329 3.222 3.222 3.226 3.207 3.275 72,392,626 3.2504 -2.16%
2007-07-10 0 17.56 17.46 17.58 17.26 17.98 12,993,500 227,910,440 17.540 3.294 3.275 3.297 3.237 3.372 69,273,747 3.2900 -0.11%
2007-07-09 0 17.58 17.58 17.60 17.42 17.70 16,482,500 289,571,810 17.568 3.297 3.297 3.301 3.267 3.320 87,875,056 3.2953 1.03%
2007-07-06 0 17.40 17.40 17.42 16.58 17.52 38,002,600 653,532,236 17.197 3.264 3.264 3.267 3.110 3.286 202,607,651 3.2256 1.87%
2007-07-05 0 17.08 17.06 17.08 16.30 17.08 28,862,000 483,147,320 16.740 3.204 3.200 3.204 3.057 3.204 153,875,315 3.1399 4.91%
2007-07-04 0 16.28 16.28 16.30 15.94 16.50 21,665,400 350,150,965 16.162 3.054 3.054 3.057 2.990 3.095 115,507,250 3.0314 -0.12%
2007-07-03 0 16.30 16.30 16.32 15.30 16.34 53,411,000 845,486,020 15.830 3.057 3.057 3.061 2.870 3.065 284,756,234 2.9692 7.95%
2007-06-29 0 15.10 15.08 15.10 14.76 15.44 33,287,705 503,244,638 15.118 2.832 2.829 2.832 2.768 2.896 177,470,587 2.8357 1.48%
2007-06-28 0 14.88 14.90 14.92 14.72 15.00 18,152,450 269,612,960 14.853 2.791 2.795 2.799 2.761 2.814 96,778,254 2.7859 0.27%
2007-06-27 0 14.84 14.82 14.84 14.46 15.00 38,013,500 560,557,090 14.746 2.784 2.780 2.784 2.712 2.814 202,665,764 2.7659 -0.93%
2007-06-26 0 14.98 14.96 14.98 14.76 15.24 36,452,000 547,085,260 15.008 2.810 2.806 2.810 2.768 2.859 194,340,758 2.8151 0.54%
2007-06-25 0 14.90 14.90 14.92 14.54 15.16 50,766,500 755,176,554 14.875 2.795 2.795 2.799 2.727 2.844 270,657,306 2.7902 1.09%
2007-06-22 0 14.74 14.70 14.72 13.90 14.86 62,663,624 911,659,578 14.548 2.765 2.757 2.761 2.607 2.787 334,085,817 2.7288 4.99%
2007-06-21 0 14.04 14.04 14.06 13.78 14.18 20,311,500 284,272,810 13.996 2.633 2.633 2.637 2.585 2.660 108,289,046 2.6251 0.29%
2007-06-20 0 14.00 13.98 14.00 13.62 14.10 43,202,000 601,290,310 13.918 2.626 2.622 2.626 2.555 2.645 230,327,813 2.6106 -0.71%
2007-06-18 0 14.10 14.08 14.10 14.00 14.64 67,204,800 962,910,138 14.328 2.645 2.641 2.645 2.626 2.746 358,296,713 2.6875 2.92%
2007-06-15 0 13.70 13.70 13.72 12.68 13.80 158,082,600 2,091,306,040 13.229 2.570 2.570 2.573 2.378 2.588 842,804,026 2.4814 12.30%
2007-06-14 0 12.20 12.14 12.20 11.98 12.40 27,897,500 341,018,460 12.224 2.288 2.277 2.288 2.247 2.326 148,733,164 2.2928 2.01%
2007-06-13 0 11.96 11.94 11.96 11.90 12.04 12,237,900 146,490,830 11.970 2.243 2.240 2.243 2.232 2.258 65,245,330 2.2452 -0.50%
2007-06-12 0 12.02 12.02 12.04 11.98 12.12 10,389,000 125,110,640 12.043 2.255 2.255 2.258 2.247 2.273 55,388,076 2.2588 -0.50%
2007-06-11 0 12.08 12.06 12.12 12.02 12.32 10,861,000 132,047,004 12.158 2.266 2.262 2.273 2.255 2.311 57,904,504 2.2804 -0.66%
2007-06-08 0 12.16 12.14 12.16 11.96 12.16 14,545,000 175,311,240 12.053 2.281 2.277 2.281 2.243 2.281 77,545,439 2.2608 -0.33%
2007-06-07 0 12.20 12.18 12.20 12.00 12.20 11,309,000 137,179,725 12.130 2.288 2.285 2.288 2.251 2.288 60,292,978 2.2752 0.16%
2007-06-06 0 12.18 12.18 12.20 12.06 12.26 10,538,100 128,318,628 12.177 2.285 2.285 2.288 2.262 2.300 56,182,990 2.2839 0.66%
2007-06-05 0 12.10 12.08 12.10 11.92 12.20 13,744,200 165,995,532 12.077 2.270 2.266 2.270 2.236 2.288 73,276,041 2.2653 -0.33%
2007-06-04 0 12.14 12.10 12.12 12.10 12.44 10,682,001 130,416,833 12.209 2.277 2.270 2.273 2.270 2.333 56,950,186 2.2900 -1.30%
2007-06-01 0 12.30 12.30 12.32 12.10 12.44 15,322,580 188,497,850 12.302 2.307 2.307 2.311 2.270 2.333 81,691,041 2.3074 1.15%
2007-05-31 0 12.16 12.16 12.18 11.98 12.24 16,708,000 202,795,620 12.138 2.281 2.281 2.285 2.247 2.296 89,077,290 2.2766 1.84%
2007-05-30 0 11.94 11.92 11.94 11.86 12.16 27,131,000 324,912,020 11.976 2.240 2.236 2.240 2.225 2.281 144,646,634 2.2462 -2.29%
2007-05-29 0 12.22 12.20 12.22 11.94 12.28 14,390,500 174,256,560 12.109 2.292 2.288 2.292 2.240 2.303 76,721,735 2.2713 0.16%
2007-05-28 0 12.20 12.16 12.18 12.12 12.38 13,686,200 167,703,270 12.253 2.288 2.281 2.285 2.273 2.322 72,966,819 2.2983 -0.97%
2007-05-25 0 12.32 12.30 12.32 12.26 12.40 17,520,200 215,920,774 12.324 2.311 2.307 2.311 2.300 2.326 93,407,466 2.3116 -1.44%
2007-05-23 0 12.50 12.52 12.54 12.40 12.52 16,833,500 209,820,870 12.464 2.345 2.348 2.352 2.326 2.348 89,746,383 2.3379 -0.64%
2007-05-22 0 12.58 12.56 12.58 12.44 12.78 22,036,000 276,877,200 12.565 2.360 2.356 2.360 2.333 2.397 117,483,072 2.3567 -1.41%
2007-05-21 0 12.76 12.72 12.74 12.40 12.82 29,591,000 373,939,200 12.637 2.393 2.386 2.390 2.326 2.405 157,761,916 2.3703 2.57%
2007-05-18 0 12.44 12.44 12.46 12.26 12.50 19,677,987 243,794,611 12.389 2.333 2.333 2.337 2.300 2.345 104,911,525 2.3238 -0.80%
2007-05-17 0 12.54 12.50 12.52 12.30 13.00 75,056,013 953,921,157 12.709 2.352 2.345 2.348 2.307 2.438 400,154,792 2.3839 1.79%
2007-05-16 0 12.32 12.30 12.32 12.08 12.36 19,800,100 241,872,512 12.216 2.311 2.307 2.311 2.266 2.318 105,562,560 2.2913 1.32%
2007-05-15 0 12.16 12.16 12.18 12.04 12.28 23,151,500 280,959,100 12.136 2.281 2.281 2.285 2.258 2.303 123,430,266 2.2763 -0.98%
2007-05-14 0 12.28 12.26 12.28 12.10 12.40 28,142,000 344,195,000 12.231 2.303 2.300 2.303 2.270 2.326 150,036,695 2.2941 1.32%
2007-05-11 0 12.12 12.10 12.12 11.98 12.18 23,811,500 287,555,360 12.076 2.273 2.270 2.273 2.247 2.285 126,949,000 2.2651 -0.82%
2007-05-10 0 12.22 12.22 12.24 12.18 12.36 31,587,600 387,954,684 12.282 2.292 2.292 2.296 2.285 2.318 168,406,621 2.3037 0.33%
2007-05-09 0 12.18 12.16 12.18 11.92 12.30 35,179,000 426,110,960 12.113 2.285 2.281 2.285 2.236 2.307 187,553,866 2.2719 1.00%
2007-05-08 0 12.06 12.04 12.06 11.78 12.20 70,432,000 842,613,684 11.964 2.262 2.258 2.262 2.210 2.288 375,502,257 2.2440 -1.47%
2007-05-07 0 12.24 12.22 12.24 12.16 12.46 37,912,500 465,423,280 12.276 2.296 2.292 2.296 2.281 2.337 202,127,291 2.3026 -0.65%
2007-05-04 0 12.32 12.34 12.36 12.14 12.44 45,200,000 553,802,544 12.252 2.311 2.315 2.318 2.277 2.333 240,979,981 2.2981 0.16%
2007-05-03 0 12.30 12.34 12.36 12.00 12.54 96,844,000 1,187,609,646 12.263 2.307 2.315 2.318 2.251 2.352 516,315,604 2.3002 -0.32%
2007-05-02 0 12.34 12.36 12.38 12.24 13.04 147,681,786 1,877,917,601 12.716 2.315 2.318 2.322 2.296 2.446 787,352,965 2.3851 -1.12%
2007-04-30 0 12.48 12.46 12.48 11.72 12.50 189,049,500 2,295,402,100 12.142 2.341 2.337 2.341 2.198 2.345 1,007,901,437 2.2774 4.87%
2007-04-27 0 11.90 11.90 11.92 10.62 12.00 300,436,349 3,428,455,189 11.412 2.232 2.232 2.236 1.992 2.251 1,601,751,012 2.1404 9.98%
2007-04-26 0 10.82 10.82 10.84 10.60 11.28 694,305,395 7,440,711,045 10.717 2.029 2.029 2.033 1.988 2.116 3,701,630,553 2.0101

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top