China CITIC Bank Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00998  2007-04-27    
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 7.690 7.690 7.700 7.550 7.790 53,419,068 412,086,942 7.7142 7.690 7.690 7.700 7.550 7.790 53,419,068 7.7142 0.65%
2026-06-09 0 7.640 7.640 7.650 7.550 7.780 45,524,558 350,196,602 7.6925 7.640 7.640 7.650 7.550 7.780 45,524,558 7.6925 0.13%
2026-06-08 0 7.630 7.630 7.640 7.380 7.650 29,052,563 220,136,492 7.5772 7.630 7.630 7.640 7.380 7.650 29,052,563 7.5772 2.28%
2026-06-05 0 7.460 7.460 7.470 7.370 7.510 33,475,896 249,459,047 7.4519 7.460 7.460 7.470 7.370 7.510 33,475,896 7.4519 1.77%
2026-06-04 0 7.330 7.330 7.340 7.280 7.410 35,111,904 257,700,268 7.3394 7.330 7.330 7.340 7.280 7.410 35,111,904 7.3394 -0.68%
2026-06-03 0 7.380 7.370 7.380 7.300 7.470 19,452,534 143,199,335 7.3615 7.380 7.370 7.380 7.300 7.470 19,452,534 7.3615 -0.54%
2026-06-02 0 7.420 7.420 7.430 7.280 7.520 42,936,298 318,636,220 7.4211 7.420 7.420 7.430 7.280 7.520 42,936,298 7.4211 1.50%
2026-06-01 0 7.310 7.310 7.320 7.210 7.380 33,269,624 243,462,572 7.3179 7.310 7.310 7.320 7.210 7.380 33,269,624 7.3179 0.27%
2026-05-29 0 7.290 7.270 7.290 7.010 7.290 78,364,065 569,208,244 7.2636 7.290 7.270 7.290 7.010 7.290 78,364,065 7.2636 1.11%
2026-05-28 0 7.210 7.210 7.220 7.080 7.350 45,170,466 324,237,082 7.1781 7.210 7.210 7.220 7.080 7.350 45,170,466 7.1781 -1.90%
2026-05-27 0 7.350 7.340 7.350 7.290 7.490 22,637,414 166,278,562 7.3453 7.350 7.340 7.350 7.290 7.490 22,637,414 7.3453 -1.34%
2026-05-26 0 7.450 7.450 7.460 7.420 7.610 28,414,121 212,451,244 7.4770 7.450 7.450 7.460 7.420 7.610 28,414,121 7.4770 -2.10%
2026-05-22 0 7.610 7.600 7.610 7.560 7.720 21,635,890 164,522,822 7.6042 7.610 7.600 7.610 7.560 7.720 21,635,890 7.6042 -1.17%
2026-05-21 0 7.700 7.700 7.710 7.650 7.830 56,735,383 439,200,157 7.7412 7.700 7.700 7.710 7.650 7.830 56,735,383 7.7412 -0.90%
2026-05-20 0 7.770 7.770 7.780 7.700 7.940 35,157,230 272,975,681 7.7644 7.770 7.770 7.780 7.700 7.940 35,157,230 7.7644 -1.65%
2026-05-19 0 7.900 7.870 7.900 7.830 8.000 23,226,227 183,153,903 7.8857 7.900 7.870 7.900 7.830 8.000 23,226,227 7.8857 -0.25%
2026-05-18 0 7.920 7.910 7.920 7.870 8.030 14,422,500 114,194,906 7.9178 7.920 7.910 7.920 7.870 8.030 14,422,500 7.9178 -0.87%
2026-05-15 0 8.210 8.210 8.220 8.130 8.280 23,166,000 189,965,235 8.2002 7.989 7.989 7.999 7.911 8.057 23,806,095 7.9797 -0.73%
2026-05-14 0 8.270 8.270 8.280 8.240 8.490 27,286,296 227,301,756 8.3303 8.048 8.048 8.057 8.018 8.262 28,040,239 8.1063 -2.13%
2026-05-13 0 8.450 8.450 8.460 8.320 8.510 34,741,183 292,968,931 8.4329 8.223 8.223 8.233 8.096 8.281 35,701,110 8.2062 -0.35%
2026-05-12 0 8.480 8.470 8.490 8.460 8.570 29,975,331 255,332,738 8.5181 8.252 8.242 8.262 8.233 8.340 30,803,574 8.2891 -0.82%
2026-05-11 0 8.550 8.550 8.560 8.340 8.600 63,695,701 541,905,837 8.5077 8.320 8.320 8.330 8.116 8.369 65,455,665 8.2790 2.52%
2026-05-08 0 8.340 8.340 8.370 8.310 8.400 34,606,401 289,398,796 8.3626 8.116 8.116 8.145 8.087 8.174 35,562,604 8.1377 -0.24%
2026-05-07 0 8.360 8.350 8.360 8.260 8.430 40,075,656 335,042,527 8.3603 8.135 8.125 8.135 8.038 8.203 41,182,979 8.1355 0.36%
2026-05-06 0 8.330 8.320 8.330 8.120 8.340 36,784,672 301,971,499 8.2092 8.106 8.096 8.106 7.902 8.116 37,801,062 7.9884 3.22%
2026-05-05 0 8.070 8.070 8.080 8.030 8.140 9,871,399 79,554,853 8.0591 7.853 7.853 7.863 7.814 7.921 10,144,154 7.8424 -0.98%
2026-05-04 0 8.150 8.140 8.150 8.090 8.310 10,489,681 85,388,214 8.1402 7.931 7.921 7.931 7.872 8.087 10,779,519 7.9213 -0.61%
2026-04-30 0 8.200 8.200 8.220 8.060 8.400 60,773,208 498,475,471 8.2022 7.980 7.980 7.999 7.843 8.174 62,452,421 7.9817 -0.73%
2026-04-29 0 8.260 8.250 8.260 8.170 8.330 51,722,799 424,894,651 8.2148 8.038 8.028 8.038 7.950 8.106 53,151,942 7.9940 0.36%
2026-04-28 0 8.230 8.220 8.230 8.100 8.290 59,933,209 491,018,415 8.1928 8.009 7.999 8.009 7.882 8.067 61,589,212 7.9725 -0.48%
2026-04-27 0 8.270 8.260 8.270 8.230 8.350 18,615,404 154,358,519 8.2920 8.048 8.038 8.048 8.009 8.125 19,129,763 8.0690 -0.84%
2026-04-24 0 8.340 8.310 8.340 8.230 8.380 26,172,284 218,091,545 8.3329 8.116 8.087 8.116 8.009 8.155 26,895,446 8.1089 0.72%
2026-04-23 0 8.280 8.280 8.290 8.220 8.400 21,871,827 181,957,659 8.3193 8.057 8.057 8.067 7.999 8.174 22,476,163 8.0956 0.49%
2026-04-22 0 8.240 8.230 8.240 8.190 8.400 30,700,904 253,910,442 8.2705 8.018 8.009 8.018 7.970 8.174 31,549,195 8.0481 -1.55%
2026-04-21 0 8.370 8.350 8.370 8.190 8.380 23,755,837 197,961,138 8.3332 8.145 8.125 8.145 7.970 8.155 24,412,230 8.1091 1.82%
2026-04-20 0 8.220 8.210 8.220 8.080 8.250 25,684,376 209,940,800 8.1739 7.999 7.989 7.999 7.863 8.028 26,394,056 7.9541 1.99%
2026-04-17 0 8.060 8.060 8.070 8.020 8.150 16,763,247 135,246,070 8.0680 7.843 7.843 7.853 7.804 7.931 17,226,429 7.8511 -0.37%
2026-04-16 0 8.090 8.060 8.090 8.040 8.200 16,005,151 129,428,819 8.0867 7.872 7.843 7.872 7.824 7.980 16,447,386 7.8693 -1.10%
2026-04-15 0 8.180 8.150 8.180 8.050 8.200 23,369,625 190,282,306 8.1423 7.960 7.931 7.960 7.834 7.980 24,015,347 7.9234 1.24%
2026-04-14 0 8.080 8.070 8.080 7.970 8.140 34,351,503 277,703,105 8.0842 7.863 7.853 7.863 7.756 7.921 35,300,663 7.8668 1.13%
2026-04-13 0 7.990 7.980 7.990 7.810 7.990 14,124,533 112,091,953 7.9360 7.775 7.765 7.775 7.600 7.775 14,514,805 7.7226 1.01%
2026-04-10 0 7.910 7.900 7.910 7.850 7.920 15,248,818 120,226,837 7.8843 7.697 7.688 7.697 7.639 7.707 15,670,155 7.6723 0.13%
2026-04-09 0 7.900 7.890 7.900 7.850 7.950 19,117,808 150,741,080 7.8849 7.688 7.678 7.688 7.639 7.736 19,646,049 7.6728 -0.13%
2026-04-08 0 7.910 7.900 7.910 7.740 7.980 29,598,463 233,392,630 7.8853 7.697 7.688 7.697 7.532 7.765 30,416,293 7.6733 -0.13%
2026-04-02 0 7.920 7.910 7.920 7.820 7.940 16,038,560 126,306,341 7.8752 7.707 7.697 7.707 7.610 7.727 16,481,718 7.6634 0.64%
2026-04-01 0 7.870 7.860 7.870 7.810 7.990 23,466,688 184,888,702 7.8788 7.658 7.649 7.658 7.600 7.775 24,115,092 7.6669 -0.38%
2026-03-31 0 7.900 7.890 7.900 7.840 7.950 25,345,289 199,873,594 7.8860 7.688 7.678 7.688 7.629 7.736 26,045,600 7.6740 0.51%
2026-03-30 0 7.860 7.860 7.870 7.700 7.920 22,458,508 175,949,055 7.8344 7.649 7.649 7.658 7.493 7.707 23,079,055 7.6238 0.13%
2026-03-27 0 7.850 7.840 7.850 7.760 7.950 26,316,249 206,990,528 7.8655 7.639 7.629 7.639 7.551 7.736 27,043,388 7.6540 -0.25%
2026-03-26 0 7.870 7.860 7.870 7.800 7.910 34,912,672 274,246,010 7.8552 7.658 7.649 7.658 7.590 7.697 35,877,338 7.6440 -0.63%
2026-03-25 0 7.920 7.890 7.920 7.550 7.920 62,503,330 488,264,226 7.8118 7.707 7.678 7.707 7.347 7.707 64,230,348 7.6018 3.80%
2026-03-24 0 7.630 7.620 7.630 7.240 7.630 59,778,339 447,543,516 7.4867 7.425 7.415 7.425 7.045 7.425 61,430,063 7.2854 5.24%
2026-03-23 0 7.250 7.240 7.250 7.160 7.370 44,363,239 321,776,995 7.2532 7.055 7.045 7.055 6.967 7.172 45,589,031 7.0582 -1.63%
2026-03-20 0 7.370 7.370 7.380 7.310 7.430 54,074,950 398,282,003 7.3654 7.172 7.172 7.182 7.113 7.230 55,569,085 7.1673 -0.41%
2026-03-19 0 7.400 7.390 7.400 7.380 7.520 41,191,318 306,453,584 7.4398 7.201 7.191 7.201 7.182 7.318 42,329,468 7.2397 -1.60%
2026-03-18 0 7.520 7.510 7.520 7.360 7.520 37,745,015 281,400,566 7.4553 7.318 7.308 7.318 7.162 7.318 38,787,941 7.2548 1.90%
2026-03-17 0 7.380 7.370 7.380 7.140 7.380 33,112,636 242,929,434 7.3365 7.182 7.172 7.182 6.948 7.182 34,027,565 7.1392 3.36%
2026-03-16 0 7.140 7.130 7.140 6.980 7.160 22,696,240 160,754,299 7.0829 6.948 6.938 6.948 6.792 6.967 23,323,356 6.8924 0.14%
2026-03-13 0 7.130 7.100 7.130 7.000 7.170 24,065,000 171,025,276 7.1068 6.938 6.909 6.938 6.812 6.977 24,729,936 6.9157 1.42%
2026-03-12 0 7.030 7.030 7.070 6.870 7.080 43,205,800 301,780,730 6.9847 6.841 6.841 6.880 6.685 6.890 44,399,611 6.7969 0.72%
2026-03-11 0 6.980 6.970 6.980 6.930 7.010 38,538,629 268,382,421 6.9640 6.792 6.783 6.792 6.744 6.822 39,603,483 6.7767 0.00%
2026-03-10 0 6.980 6.970 6.980 6.940 7.090 43,317,283 302,779,178 6.9898 6.792 6.783 6.792 6.753 6.899 44,514,175 6.8019 -0.85%
2026-03-09 0 7.040 7.020 7.040 6.970 7.080 19,768,577 139,212,080 7.0421 6.851 6.831 6.851 6.783 6.890 20,314,799 6.8527 -1.54%
2026-03-06 0 7.150 7.150 7.160 7.030 7.170 16,491,827 117,671,681 7.1352 6.958 6.958 6.967 6.841 6.977 16,947,510 6.9433 1.42%
2026-03-05 0 7.050 7.040 7.050 6.960 7.170 15,110,702 106,779,412 7.0665 6.860 6.851 6.860 6.773 6.977 15,528,223 6.8765 1.73%
2026-03-04 0 6.930 6.920 6.930 6.870 7.130 48,743,681 339,055,336 6.9559 6.744 6.734 6.744 6.685 6.938 50,090,509 6.7689 -2.81%
2026-03-03 0 7.130 7.120 7.130 7.060 7.250 16,922,280 120,777,872 7.1372 6.938 6.929 6.938 6.870 7.055 17,389,856 6.9453 0.14%
2026-03-02 0 7.120 7.120 7.130 7.050 7.190 28,124,074 199,772,476 7.1033 6.929 6.929 6.938 6.860 6.997 28,901,165 6.9123 -1.25%
2026-02-27 0 7.210 7.210 7.220 7.170 7.270 20,228,293 145,914,517 7.2134 7.016 7.016 7.026 6.977 7.075 20,787,217 7.0194 -0.41%
2026-02-26 0 7.240 7.240 7.250 7.230 7.380 15,439,237 112,073,285 7.2590 7.045 7.045 7.055 7.036 7.182 15,865,836 7.0638 -1.09%
2026-02-25 0 7.320 7.300 7.320 7.260 7.450 23,500,918 172,402,418 7.3360 7.123 7.104 7.123 7.065 7.250 24,150,268 7.1387 -0.95%
2026-02-24 0 7.390 7.380 7.390 7.340 7.480 20,986,207 154,801,350 7.3763 7.191 7.182 7.191 7.143 7.279 21,566,073 7.1780 -1.20%
2026-02-23 0 7.480 7.460 7.480 7.400 7.500 7,853,500 58,639,777 7.4667 7.279 7.259 7.279 7.201 7.298 8,070,499 7.2659 1.91%
2026-02-20 0 7.340 7.330 7.340 7.210 7.390 11,457,950 84,042,467 7.3349 7.143 7.133 7.143 7.016 7.191 11,774,542 7.1376 0.82%
2026-02-16 0 7.280 7.280 7.310 7.280 7.450 3,866,289 28,312,036 7.3228 7.084 7.084 7.113 7.084 7.250 3,973,118 7.1259 -0.82%
2026-02-13 0 7.340 7.340 7.350 7.300 7.400 16,990,467 124,719,293 7.3405 7.143 7.143 7.152 7.104 7.201 17,459,927 7.1432 -0.81%
2026-02-12 0 7.400 7.390 7.400 7.360 7.600 11,717,666 87,007,596 7.4253 7.201 7.191 7.201 7.162 7.396 12,041,435 7.2257 -2.25%
2026-02-11 0 7.570 7.570 7.580 7.410 7.650 22,634,531 170,083,077 7.5143 7.366 7.366 7.376 7.211 7.444 23,259,942 7.3123 -0.13%
2026-02-10 0 7.580 7.540 7.580 7.340 7.580 22,368,925 167,802,768 7.5016 7.376 7.337 7.376 7.143 7.376 22,986,997 7.2999 3.13%
2026-02-09 0 7.350 7.340 7.350 7.300 7.440 22,122,506 162,791,570 7.3586 7.152 7.143 7.152 7.104 7.240 22,733,769 7.1608 0.00%
2026-02-06 0 7.350 7.340 7.350 7.240 7.360 22,617,813 165,392,593 7.3125 7.152 7.143 7.152 7.045 7.162 23,242,762 7.1159 0.82%
2026-02-05 0 7.290 7.290 7.300 7.160 7.300 19,920,423 144,522,284 7.2550 7.094 7.094 7.104 6.967 7.104 20,470,841 7.0599 1.53%
2026-02-04 0 7.180 7.170 7.180 7.120 7.260 19,873,800 142,962,983 7.1935 6.987 6.977 6.987 6.929 7.065 20,422,929 7.0001 0.00%
2026-02-03 0 7.180 7.170 7.180 7.150 7.360 14,708,428 105,891,450 7.1994 6.987 6.977 6.987 6.958 7.162 15,114,834 7.0058 -1.10%
2026-02-02 0 7.260 7.240 7.260 7.160 7.310 15,972,904 115,667,180 7.2415 7.065 7.045 7.065 6.967 7.113 16,414,248 7.0468 -0.27%
2026-01-30 0 7.280 7.280 7.290 7.260 7.460 26,377,045 192,909,431 7.3135 7.084 7.084 7.094 7.065 7.259 27,105,864 7.1169 -1.62%
2026-01-29 0 7.400 7.390 7.400 7.210 7.420 30,308,883 223,014,893 7.3581 7.201 7.191 7.201 7.016 7.220 31,146,342 7.1602 1.37%
2026-01-28 0 7.300 7.260 7.300 7.120 7.350 35,448,635 257,752,904 7.2712 7.104 7.065 7.104 6.929 7.152 36,428,110 7.0757 1.11%
2026-01-27 0 7.220 7.200 7.220 6.960 7.230 34,702,826 248,218,516 7.1527 7.026 7.006 7.026 6.773 7.036 35,661,693 6.9604 3.29%
2026-01-26 0 6.990 6.970 6.990 6.840 7.050 16,890,125 117,665,528 6.9665 6.802 6.783 6.802 6.656 6.860 17,356,813 6.7792 0.87%
2026-01-23 0 6.930 6.920 6.930 6.900 7.090 22,650,383 157,471,782 6.9523 6.744 6.734 6.744 6.714 6.899 23,276,232 6.7653 -2.26%
2026-01-22 0 7.090 7.090 7.100 6.980 7.120 26,460,256 187,019,778 7.0680 6.899 6.899 6.909 6.792 6.929 27,191,374 6.8779 1.29%
2026-01-21 0 7.000 7.000 7.010 6.990 7.190 17,143,204 121,136,476 7.0662 6.812 6.812 6.822 6.802 6.997 17,616,885 6.8762 -2.37%
2026-01-20 0 7.170 7.150 7.170 7.080 7.250 15,201,952 109,048,270 7.1733 6.977 6.958 6.977 6.890 7.055 15,621,994 6.9804 0.99%
2026-01-19 0 7.100 7.100 7.110 7.040 7.200 20,388,500 145,354,025 7.1292 6.909 6.909 6.919 6.851 7.006 20,951,851 6.9375 0.00%
2026-01-16 0 7.100 7.090 7.100 7.070 7.210 18,297,210 130,249,185 7.1185 6.909 6.899 6.909 6.880 7.016 18,802,777 6.9271 -0.98%
2026-01-15 0 7.170 7.160 7.170 7.070 7.220 19,871,636 142,412,117 7.1666 6.977 6.967 6.977 6.880 7.026 20,420,705 6.9739 1.27%
2026-01-14 0 7.080 7.070 7.080 6.930 7.130 41,245,391 290,873,739 7.0523 6.890 6.880 6.890 6.744 6.938 42,385,035 6.8627 -0.84%
2026-01-13 0 7.140 7.130 7.140 6.910 7.140 37,389,259 263,744,447 7.0540 6.948 6.938 6.948 6.724 6.948 38,422,355 6.8643 3.63%
2026-01-12 0 6.890 6.880 6.890 6.740 6.920 26,815,077 183,237,367 6.8334 6.705 6.695 6.705 6.559 6.734 27,555,999 6.6496 0.29%
2026-01-09 0 6.870 6.860 6.870 6.830 6.930 18,446,588 126,565,056 6.8612 6.685 6.676 6.685 6.646 6.744 18,956,282 6.6767 -0.15%
2026-01-08 0 6.880 6.870 6.880 6.840 6.980 12,462,894 85,883,299 6.8911 6.695 6.685 6.695 6.656 6.792 12,807,254 6.7058 -1.57%
2026-01-07 0 6.990 6.980 6.990 6.870 7.020 30,382,495 210,637,095 6.9328 6.802 6.792 6.802 6.685 6.831 31,221,988 6.7464 0.29%
2026-01-06 0 6.970 6.960 6.970 6.820 6.990 27,047,918 187,156,788 6.9195 6.783 6.773 6.783 6.637 6.802 27,795,274 6.7334 0.14%
2026-01-05 0 6.960 6.950 6.960 6.880 7.030 25,636,747 178,211,532 6.9514 6.773 6.763 6.773 6.695 6.841 26,345,111 6.7645 -1.28%
2026-01-02 0 7.050 7.040 7.050 6.880 7.050 5,738,028 40,140,517 6.9955 6.860 6.851 6.860 6.695 6.860 5,896,574 6.8074 1.59%
2025-12-31 0 6.940 6.910 6.940 6.880 6.990 10,900,508 75,565,612 6.9323 6.753 6.724 6.753 6.695 6.802 11,201,698 6.7459 0.00%
2025-12-30 0 6.940 6.930 6.940 6.880 7.030 32,631,238 226,864,892 6.9524 6.753 6.744 6.753 6.695 6.841 33,532,866 6.7654 0.43%
2025-12-29 0 6.910 6.900 6.910 6.830 6.970 26,442,850 182,091,045 6.8862 6.724 6.714 6.724 6.646 6.783 27,173,487 6.7011 0.88%
2025-12-24 0 6.850 6.820 6.850 6.810 6.910 13,883,689 94,905,851 6.8358 6.666 6.637 6.666 6.627 6.724 14,267,307 6.6520 -0.87%
2025-12-23 0 6.910 6.900 6.910 6.870 7.000 25,118,120 173,615,781 6.9120 6.724 6.714 6.724 6.685 6.812 25,812,154 6.7261 0.00%
2025-12-22 0 6.910 6.900 6.910 6.870 6.980 23,550,472 162,676,869 6.9076 6.724 6.714 6.724 6.685 6.792 24,201,191 6.7219 0.00%
2025-12-19 0 6.910 6.910 6.930 6.900 7.030 26,589,867 184,246,279 6.9292 6.724 6.724 6.744 6.714 6.841 27,324,567 6.7429 -0.86%
2025-12-18 0 6.970 6.970 6.980 6.820 7.000 21,435,320 148,723,288 6.9382 6.783 6.783 6.792 6.637 6.812 22,027,595 6.7517 1.16%
2025-12-17 0 6.890 6.870 6.890 6.810 6.910 16,623,563 114,191,733 6.8693 6.705 6.685 6.705 6.627 6.724 17,082,886 6.6846 0.44%
2025-12-16 0 6.860 6.860 6.870 6.810 7.030 18,536,452 127,239,695 6.8643 6.676 6.676 6.685 6.627 6.841 19,048,629 6.6797 -2.14%
2025-12-15 0 7.010 7.000 7.010 6.930 7.050 18,294,903 127,898,400 6.9909 6.822 6.812 6.822 6.744 6.860 18,800,406 6.8030 0.14%
2025-12-12 0 7.000 7.000 7.010 6.940 7.070 20,729,105 145,068,442 6.9983 6.812 6.812 6.822 6.753 6.880 21,301,867 6.8101 0.14%
2025-12-11 0 6.990 6.980 6.990 6.890 7.010 36,895,100 255,751,880 6.9319 6.802 6.792 6.802 6.705 6.822 37,914,542 6.7455 0.14%
2025-12-10 0 6.980 6.970 6.980 6.860 7.010 32,794,257 227,540,573 6.9384 6.792 6.783 6.792 6.676 6.822 33,700,389 6.7519 -0.14%
2025-12-09 0 6.990 6.980 6.990 6.940 7.080 21,452,507 150,030,248 6.9936 6.802 6.792 6.802 6.753 6.890 22,045,257 6.8056 -0.99%
2025-12-08 0 7.060 7.050 7.060 7.000 7.170 22,849,393 161,023,084 7.0471 6.870 6.860 6.870 6.812 6.977 23,480,740 6.8577 -1.26%
2025-12-05 0 7.150 7.140 7.150 7.060 7.200 26,619,132 189,301,674 7.1115 6.958 6.948 6.958 6.870 7.006 27,354,640 6.9203 -0.42%
2025-12-04 0 7.180 7.180 7.190 7.060 7.210 41,636,609 297,449,080 7.1439 6.987 6.987 6.997 6.870 7.016 42,787,062 6.9518 0.28%
2025-12-03 0 7.160 7.150 7.160 7.110 7.260 24,257,193 173,747,481 7.1627 6.967 6.958 6.967 6.919 7.065 24,927,439 6.9701 -1.10%
2025-12-02 0 7.240 7.210 7.240 7.120 7.250 30,361,139 218,753,799 7.2051 7.045 7.016 7.045 6.929 7.055 31,200,042 7.0113 0.98%
2025-12-01 0 7.170 7.160 7.170 7.060 7.250 29,757,026 212,046,765 7.1259 6.977 6.967 6.977 6.870 7.055 30,579,237 6.9343 0.00%
2025-11-28 0 7.170 7.160 7.170 7.140 7.340 25,714,094 185,183,157 7.2016 6.977 6.967 6.977 6.948 7.143 26,424,595 7.0080 -1.78%
2025-11-27 0 7.300 7.300 7.310 7.280 7.420 23,087,737 169,201,513 7.3286 7.104 7.104 7.113 7.084 7.220 23,725,670 7.1316 -1.22%
2025-11-26 0 7.390 7.380 7.390 7.360 7.520 16,791,811 124,441,650 7.4109 7.191 7.182 7.191 7.162 7.318 17,255,782 7.2116 -0.67%
2025-11-25 0 7.440 7.430 7.440 7.250 7.480 24,219,711 179,362,386 7.4056 7.240 7.230 7.240 7.055 7.279 24,888,921 7.2065 2.20%
2025-11-24 0 7.280 7.270 7.280 7.180 7.330 57,856,555 420,892,713 7.2748 7.084 7.075 7.084 6.987 7.133 59,455,179 7.0792 0.14%
2025-11-21 0 7.270 7.260 7.270 7.230 7.400 31,905,408 233,055,750 7.3046 7.075 7.065 7.075 7.036 7.201 32,786,980 7.1082 -1.09%
2025-11-20 0 7.350 7.340 7.350 7.300 7.430 20,852,453 153,518,368 7.3621 7.152 7.143 7.152 7.104 7.230 21,428,623 7.1642 0.41%
2025-11-19 0 7.320 7.310 7.320 7.270 7.400 35,607,820 260,658,426 7.3203 7.123 7.113 7.123 7.075 7.201 36,591,693 7.1234 0.14%
2025-11-18 0 7.310 7.300 7.310 7.280 7.570 20,816,216 153,066,435 7.3532 7.113 7.104 7.113 7.084 7.366 21,391,385 7.1555 -2.40%
2025-11-17 0 7.490 7.480 7.490 7.380 7.570 12,128,594 90,445,320 7.4572 7.289 7.279 7.289 7.182 7.366 12,463,717 7.2567 -0.53%
2025-11-14 0 7.530 7.520 7.530 7.480 7.600 20,623,725 155,427,017 7.5363 7.328 7.318 7.328 7.279 7.396 21,193,575 7.3337 -1.18%
2025-11-13 0 7.620 7.610 7.620 7.520 7.640 18,820,258 142,886,481 7.5922 7.415 7.405 7.415 7.318 7.435 19,340,277 7.3880 0.53%
2025-11-12 0 7.580 7.580 7.590 7.540 7.640 23,016,799 174,679,492 7.5892 7.376 7.376 7.386 7.337 7.435 23,652,772 7.3852 0.40%
2025-11-11 0 7.550 7.540 7.550 7.450 7.580 18,208,743 136,782,765 7.5119 7.347 7.337 7.347 7.250 7.376 18,711,865 7.3099 0.00%
2025-11-10 0 7.550 7.540 7.550 7.310 7.560 30,334,155 227,104,573 7.4868 7.347 7.337 7.347 7.113 7.357 31,172,312 7.2855 2.30%
2025-11-07 0 7.380 7.370 7.380 7.290 7.400 17,772,556 130,916,467 7.3662 7.182 7.172 7.182 7.094 7.201 18,263,626 7.1682 1.23%
2025-11-06 0 7.290 7.280 7.290 7.230 7.370 20,006,831 145,823,261 7.2887 7.094 7.084 7.094 7.036 7.172 20,559,636 7.0927 -0.55%
2025-11-05 0 7.330 7.320 7.330 7.260 7.410 20,592,038 150,756,596 7.3211 7.133 7.123 7.133 7.065 7.211 21,161,013 7.1243 -0.95%
2025-11-04 0 7.400 7.390 7.400 7.280 7.550 80,126,422 594,887,167 7.4244 7.201 7.191 7.201 7.084 7.347 82,340,380 7.2247 1.09%
2025-11-03 0 7.320 7.320 7.330 7.150 7.390 55,040,946 401,579,580 7.2960 7.123 7.123 7.133 6.958 7.191 56,561,772 7.0998 1.61%
2025-10-31 0 7.410 7.410 7.430 7.330 7.530 59,221,757 440,250,606 7.4339 7.010 7.010 7.029 6.935 7.124 62,599,043 7.0329 -1.20%
2025-10-30 0 7.500 7.500 7.510 7.460 7.600 42,012,425 316,292,343 7.5285 7.095 7.095 7.105 7.058 7.190 44,408,301 7.1224 -0.40%
2025-10-28 0 7.530 7.530 7.540 7.460 7.590 23,318,999 175,603,708 7.5305 7.124 7.124 7.133 7.058 7.181 24,648,830 7.1242 -0.66%
2025-10-27 0 7.580 7.570 7.580 7.430 7.610 27,098,818 204,506,972 7.5467 7.171 7.162 7.171 7.029 7.199 28,644,204 7.1396 0.80%
2025-10-24 0 7.520 7.490 7.520 7.450 7.540 20,225,534 151,675,514 7.4992 7.114 7.086 7.114 7.048 7.133 21,378,952 7.0946 0.27%
2025-10-23 0 7.500 7.480 7.500 7.410 7.520 31,132,023 232,659,583 7.4733 7.095 7.076 7.095 7.010 7.114 32,907,414 7.0701 0.94%
2025-10-22 0 7.430 7.420 7.430 7.270 7.440 21,811,486 160,920,689 7.3778 7.029 7.020 7.029 6.878 7.039 23,055,347 6.9798 1.23%
2025-10-21 0 7.340 7.330 7.340 7.190 7.350 25,706,228 187,272,371 7.2851 6.944 6.935 6.944 6.802 6.953 27,172,198 6.8921 2.37%
2025-10-20 0 7.170 7.150 7.170 7.070 7.230 33,649,939 240,596,763 7.1500 6.783 6.764 6.783 6.689 6.840 35,568,921 6.7642 0.14%
2025-10-17 0 7.160 7.150 7.160 7.130 7.350 33,297,715 239,980,371 7.2071 6.774 6.764 6.774 6.745 6.953 35,196,610 6.8183 -1.78%
2025-10-16 0 7.290 7.290 7.300 7.030 7.310 34,149,793 246,627,694 7.2219 6.897 6.897 6.906 6.651 6.916 36,097,281 6.8323 2.97%
2025-10-15 0 7.080 7.080 7.090 7.040 7.180 51,412,911 365,246,539 7.1042 6.698 6.698 6.707 6.660 6.793 54,344,876 6.7209 0.85%
2025-10-14 0 7.020 7.020 7.030 6.780 7.060 48,029,003 335,778,382 6.9912 6.641 6.641 6.651 6.414 6.679 50,767,991 6.6140 2.93%
2025-10-13 0 6.820 6.820 6.830 6.550 6.830 42,648,218 287,651,187 6.7447 6.452 6.452 6.462 6.197 6.462 45,080,352 6.3809 0.74%
2025-10-10 0 6.770 6.770 6.780 6.660 6.800 25,103,934 169,750,241 6.7619 6.405 6.405 6.414 6.301 6.433 26,535,556 6.3971 1.04%
2025-10-09 0 6.700 6.700 6.710 6.560 6.730 22,648,778 151,067,166 6.6700 6.339 6.339 6.348 6.206 6.367 23,940,388 6.3101 1.52%
2025-10-08 0 6.600 6.590 6.600 6.520 6.650 13,042,401 85,787,410 6.5776 6.244 6.234 6.244 6.168 6.291 13,786,180 6.2227 -0.60%
2025-10-06 0 6.640 6.640 6.660 6.610 6.710 4,076,336 27,107,929 6.6501 6.282 6.282 6.301 6.253 6.348 4,308,800 6.2913 -0.15%
2025-10-03 0 6.650 6.640 6.650 6.620 6.710 6,290,091 41,866,419 6.6559 6.291 6.282 6.291 6.263 6.348 6,648,801 6.2968 -0.60%
2025-10-02 0 6.690 6.690 6.700 6.630 6.720 6,806,971 45,471,874 6.6802 6.329 6.329 6.339 6.272 6.357 7,195,158 6.3198 0.00%
2025-09-30 0 6.690 6.680 6.690 6.650 6.790 32,415,148 216,655,422 6.6838 6.329 6.320 6.329 6.291 6.424 34,263,713 6.3232 -1.04%
2025-09-29 0 6.760 6.760 6.770 6.660 6.790 25,147,422 168,987,579 6.7199 6.395 6.395 6.405 6.301 6.424 26,581,524 6.3573 0.45%
2025-09-26 0 6.730 6.730 6.740 6.540 6.780 36,258,994 242,655,024 6.6923 6.367 6.367 6.376 6.187 6.414 38,326,765 6.3312 1.82%
2025-09-25 0 6.610 6.600 6.610 6.560 6.830 38,071,373 251,560,672 6.6076 6.253 6.244 6.253 6.206 6.462 40,242,500 6.2511 -2.79%
2025-09-24 0 6.800 6.800 6.810 6.730 6.930 31,083,195 211,331,191 6.7989 6.433 6.433 6.443 6.367 6.556 32,855,801 6.4321 -0.44%
2025-09-23 0 6.830 6.830 6.840 6.810 6.950 24,818,137 170,278,897 6.8611 6.462 6.462 6.471 6.443 6.575 26,233,461 6.4909 -0.58%
2025-09-22 0 6.870 6.860 6.870 6.830 6.970 30,656,638 211,152,284 6.8877 6.499 6.490 6.499 6.462 6.594 32,404,919 6.5161 -0.87%
2025-09-19 0 6.930 6.930 6.940 6.830 6.990 47,211,002 327,364,428 6.9341 6.556 6.556 6.566 6.462 6.613 49,903,342 6.5600 0.58%
2025-09-18 0 6.890 6.880 6.890 6.810 7.030 29,095,879 200,803,617 6.9014 6.518 6.509 6.518 6.443 6.651 30,755,153 6.5291 -1.85%
2025-09-17 0 7.020 7.010 7.020 6.980 7.160 35,060,301 246,625,723 7.0343 6.641 6.632 6.641 6.603 6.774 37,059,713 6.6548 -0.71%
2025-09-16 0 7.070 7.060 7.070 7.040 7.210 34,973,016 247,912,348 7.0887 6.689 6.679 6.689 6.660 6.821 36,967,450 6.7062 -1.39%
2025-09-15 0 7.170 7.160 7.170 7.120 7.280 33,515,818 240,559,722 7.1775 6.783 6.774 6.783 6.736 6.887 35,427,151 6.7903 -1.38%
2025-09-12 0 7.270 7.260 7.270 7.200 7.370 32,016,691 232,423,781 7.2595 6.878 6.868 6.878 6.812 6.972 33,842,532 6.8678 -0.68%
2025-09-11 0 7.320 7.320 7.330 7.260 7.480 44,364,248 327,290,681 7.3774 6.925 6.925 6.935 6.868 7.076 46,894,243 6.9793 -0.41%
2025-09-10 0 7.350 7.340 7.350 7.140 7.380 29,269,101 213,132,198 7.2818 6.953 6.944 6.953 6.755 6.982 30,938,253 6.8890 2.23%
2025-09-09 0 7.190 7.180 7.190 7.040 7.200 33,250,098 237,183,047 7.1333 6.802 6.793 6.802 6.660 6.812 35,146,278 6.7485 1.70%
2025-09-08 0 7.070 7.060 7.070 7.010 7.100 24,469,511 172,757,560 7.0601 6.689 6.679 6.689 6.632 6.717 25,864,953 6.6792 0.43%
2025-09-05 0 7.040 7.030 7.040 6.880 7.050 21,733,323 152,057,111 6.9965 6.660 6.651 6.660 6.509 6.670 22,972,727 6.6190 1.00%
2025-09-04 0 6.970 6.970 6.980 6.810 7.000 30,626,251 212,019,912 6.9228 6.594 6.594 6.603 6.443 6.622 32,372,799 6.5493 0.43%
2025-09-03 0 6.940 6.940 6.950 6.880 7.060 21,133,176 146,451,607 6.9299 6.566 6.566 6.575 6.509 6.679 22,338,355 6.5561 -0.86%
2025-09-02 0 7.000 7.000 7.010 6.810 7.110 45,197,753 316,344,375 6.9991 6.622 6.622 6.632 6.443 6.726 47,775,281 6.6215 1.89%
2025-09-01 0 6.870 6.870 6.880 6.830 7.060 39,930,745 275,542,795 6.9005 6.499 6.499 6.509 6.462 6.679 42,207,908 6.5282 -1.29%
2025-08-29 0 6.960 6.960 6.980 6.960 7.270 39,239,090 277,927,186 7.0829 6.585 6.585 6.603 6.585 6.878 41,476,809 6.7008 -1.69%
2025-08-28 0 7.080 7.080 7.110 6.880 7.130 55,510,218 391,301,934 7.0492 6.698 6.698 6.726 6.509 6.745 58,675,844 6.6689 3.21%
2025-08-27 0 6.860 6.850 6.860 6.800 7.030 45,084,423 310,319,662 6.8831 6.490 6.480 6.490 6.433 6.651 47,655,488 6.5117 -1.72%
2025-08-26 0 6.980 6.970 6.980 6.960 7.170 53,213,696 374,146,279 7.0310 6.603 6.594 6.603 6.585 6.783 56,248,356 6.6517 -1.69%
2025-08-25 0 7.100 7.090 7.100 7.060 7.250 78,823,634 563,150,080 7.1444 6.717 6.707 6.717 6.679 6.859 83,318,772 6.7590 -1.66%
2025-08-22 0 7.220 7.220 7.230 7.140 7.360 40,321,722 290,133,273 7.1955 6.830 6.830 6.840 6.755 6.963 42,621,181 6.8073 -1.37%
2025-08-21 0 7.320 7.320 7.330 7.280 7.400 31,853,335 233,247,944 7.3226 6.925 6.925 6.935 6.887 7.001 33,669,861 6.9275 -0.41%
2025-08-20 0 7.350 7.350 7.360 7.230 7.400 31,241,173 229,263,905 7.3385 6.953 6.953 6.963 6.840 7.001 33,022,788 6.9426 1.24%
2025-08-19 0 7.260 7.260 7.280 7.220 7.330 25,502,707 185,492,335 7.2734 6.868 6.868 6.887 6.830 6.935 26,957,070 6.8810 -0.14%
2025-08-18 0 7.270 7.260 7.270 7.240 7.360 40,216,335 293,842,162 7.3065 6.878 6.868 6.878 6.849 6.963 42,509,784 6.9123 0.00%
2025-08-15 0 7.270 7.270 7.280 7.140 7.370 69,079,250 500,322,008 7.2427 6.878 6.878 6.887 6.755 6.972 73,018,688 6.8520 -1.76%
2025-08-14 0 7.400 7.400 7.410 7.380 7.660 30,795,287 230,133,741 7.4730 7.001 7.001 7.010 6.982 7.247 32,551,474 7.0698 -2.12%
2025-08-13 0 7.560 7.560 7.570 7.510 7.650 27,439,914 207,351,300 7.5566 7.152 7.152 7.162 7.105 7.237 29,004,752 7.1489 -0.92%
2025-08-12 0 7.630 7.620 7.630 7.450 7.630 23,253,851 176,592,637 7.5941 7.218 7.209 7.218 7.048 7.218 24,579,967 7.1844 1.87%
2025-08-11 0 7.490 7.460 7.490 7.380 7.530 23,758,564 177,566,613 7.4738 7.086 7.058 7.086 6.982 7.124 25,113,463 7.0706 -0.40%
2025-08-08 0 7.520 7.500 7.520 7.460 7.560 13,115,214 98,491,640 7.5097 7.114 7.095 7.114 7.058 7.152 13,863,146 7.1046 0.00%
2025-08-07 0 7.520 7.510 7.520 7.380 7.570 21,104,493 157,488,791 7.4623 7.114 7.105 7.114 6.982 7.162 22,308,036 7.0597 1.08%
2025-08-06 0 7.440 7.430 7.440 7.410 7.670 28,928,477 216,526,360 7.4849 7.039 7.029 7.039 7.010 7.256 30,578,204 7.0811 -1.98%
2025-08-05 0 7.590 7.580 7.590 7.340 7.610 36,174,404 272,694,009 7.5383 7.181 7.171 7.181 6.944 7.199 38,237,351 7.1316 3.13%
2025-08-04 0 7.360 7.360 7.370 7.250 7.420 14,861,523 109,252,210 7.3513 6.963 6.963 6.972 6.859 7.020 15,709,043 6.9547 0.96%
2025-08-01 0 7.290 7.280 7.290 7.210 7.400 32,792,524 239,363,190 7.2993 6.897 6.887 6.897 6.821 7.001 34,662,609 6.9055 -0.27%
2025-07-31 0 7.310 7.310 7.320 7.210 7.350 52,670,339 384,508,715 7.3003 6.916 6.916 6.925 6.821 6.953 55,674,013 6.9064 -0.41%
2025-07-30 0 7.340 7.340 7.350 7.260 7.430 42,621,713 312,673,949 7.3360 6.944 6.944 6.953 6.868 7.029 45,052,335 6.9402 -0.14%
2025-07-29 0 7.350 7.340 7.350 7.310 7.520 34,464,444 253,817,412 7.3646 6.953 6.944 6.953 6.916 7.114 36,429,875 6.9673 -2.13%
2025-07-28 0 7.510 7.500 7.510 7.450 7.650 43,124,726 324,621,002 7.5275 7.105 7.095 7.105 7.048 7.237 45,584,034 7.1214 0.13%
2025-07-25 0 7.500 7.490 7.500 7.460 7.610 46,648,803 350,333,374 7.5100 7.095 7.086 7.095 7.058 7.199 49,309,082 7.1048 -1.70%
2025-07-24 0 7.630 7.620 7.630 7.570 7.740 78,235,683 598,891,704 7.6550 7.218 7.209 7.218 7.162 7.322 82,697,292 7.2420 -0.39%
2025-07-23 0 7.660 7.630 7.660 7.500 7.660 66,216,900 503,125,308 7.5981 7.247 7.218 7.247 7.095 7.247 69,993,104 7.1882 2.13%
2025-07-22 0 7.500 7.490 7.500 7.400 7.670 81,473,399 609,741,804 7.4839 7.095 7.086 7.095 7.001 7.256 86,119,648 7.0802 -1.57%
2025-07-21 0 7.620 7.610 7.620 7.470 7.640 43,928,386 331,775,604 7.5526 7.209 7.199 7.209 7.067 7.228 46,433,525 7.1452 0.53%
2025-07-18 0 7.580 7.570 7.580 7.500 7.660 50,591,348 382,780,071 7.5661 7.171 7.162 7.171 7.095 7.247 53,476,461 7.1579 0.93%
2025-07-17 0 7.510 7.510 7.520 7.450 7.630 40,610,684 305,950,530 7.5337 7.105 7.105 7.114 7.048 7.218 42,926,622 7.1273 -0.79%
2025-07-16 0 7.570 7.560 7.570 7.490 7.680 60,772,554 459,824,073 7.5663 7.162 7.152 7.162 7.086 7.266 64,238,279 7.1581 -1.05%
2025-07-15 0 7.650 7.650 7.660 7.640 8.000 60,801,924 470,733,007 7.7421 7.237 7.237 7.247 7.228 7.568 64,269,324 7.3244 -3.89%
2025-07-14 0 7.960 7.950 7.960 7.810 8.120 53,340,876 426,854,018 8.0024 7.531 7.521 7.531 7.389 7.682 56,382,789 7.5706 1.66%
2025-07-11 0 7.830 7.820 7.830 7.820 8.050 46,292,105 368,501,757 7.9604 7.408 7.398 7.408 7.398 7.616 48,932,042 7.5309 -2.13%
2025-07-10 0 8.000 7.990 8.000 7.700 8.050 66,379,943 528,622,575 7.9636 7.568 7.559 7.568 7.285 7.616 70,165,445 7.5339 3.63%
2025-07-09 0 7.720 7.710 7.720 7.630 7.770 37,906,408 291,701,668 7.6953 7.303 7.294 7.303 7.218 7.351 40,068,127 7.2801 -0.77%
2025-07-08 0 7.780 7.760 7.780 7.750 7.890 48,984,951 383,000,878 7.8187 7.360 7.341 7.360 7.332 7.464 51,778,455 7.3969 -0.77%
2025-07-07 0 7.840 7.830 7.840 7.700 7.840 34,564,712 268,901,808 7.7797 7.417 7.408 7.417 7.285 7.417 36,535,861 7.3599 1.03%
2025-07-04 0 7.760 7.740 7.760 7.630 7.780 42,041,651 323,447,511 7.6935 7.341 7.322 7.341 7.218 7.360 44,439,194 7.2784 0.65%
2025-07-03 0 7.710 7.700 7.710 7.550 7.720 44,729,374 342,136,107 7.6490 7.294 7.285 7.294 7.143 7.303 47,280,192 7.2364 0.26%
2025-07-02 0 7.690 7.680 7.690 7.500 7.780 70,491,705 542,536,673 7.6965 7.275 7.266 7.275 7.095 7.360 74,511,692 7.2812 2.81%
2025-06-30 0 7.480 7.480 7.490 7.400 7.630 88,034,829 656,993,970 7.4629 7.076 7.076 7.086 7.001 7.218 93,055,262 7.0603 -2.35%
2025-06-27 0 7.660 7.660 7.670 7.580 7.830 105,121,482 809,104,107 7.6968 7.247 7.247 7.256 7.171 7.408 111,116,329 7.2816 -1.29%
2025-06-26 0 7.760 7.760 7.770 7.720 7.830 62,619,818 486,329,140 7.7664 7.341 7.341 7.351 7.303 7.408 66,190,888 7.3474 -0.64%
2025-06-25 0 7.810 7.800 7.810 7.530 7.850 72,911,701 561,984,217 7.7077 7.389 7.379 7.389 7.124 7.426 77,069,695 7.2919 1.67%
2025-06-24 0 7.870 7.860 7.870 7.800 7.950 76,716,349 604,191,840 7.8757 7.267 7.258 7.267 7.203 7.341 83,079,762 7.2724 0.64%
2025-06-23 0 7.820 7.810 7.820 7.670 7.880 54,148,440 421,933,607 7.7922 7.221 7.212 7.221 7.083 7.276 58,639,906 7.1953 0.00%
2025-06-20 0 7.820 7.820 7.830 7.710 7.970 94,724,936 743,176,035 7.8456 7.221 7.221 7.230 7.119 7.360 102,582,112 7.2447 0.90%
2025-06-19 0 7.750 7.740 7.750 7.670 7.880 112,747,874 879,649,855 7.8019 7.156 7.147 7.156 7.083 7.276 122,100,004 7.2043 -0.13%
2025-06-18 0 7.760 7.760 7.780 7.600 7.790 68,338,534 528,065,393 7.7272 7.166 7.166 7.184 7.018 7.193 74,007,030 7.1353 1.97%
2025-06-17 0 7.610 7.610 7.620 7.500 7.660 60,519,659 460,629,020 7.6112 7.027 7.027 7.036 6.926 7.073 65,539,600 7.0283 0.79%
2025-06-16 0 7.550 7.550 7.560 7.400 7.600 58,848,546 441,937,435 7.5097 6.972 6.972 6.981 6.833 7.018 63,729,873 6.9345 0.80%
2025-06-13 0 7.490 7.460 7.490 7.330 7.490 69,140,169 514,056,921 7.4350 6.916 6.889 6.916 6.769 6.916 74,875,158 6.8655 1.49%
2025-06-12 0 7.380 7.380 7.390 7.380 7.500 42,001,119 311,944,651 7.4271 6.815 6.815 6.824 6.815 6.926 45,484,998 6.8582 -0.40%
2025-06-11 0 7.410 7.400 7.410 7.250 7.420 57,907,398 425,509,693 7.3481 6.842 6.833 6.842 6.695 6.852 62,710,659 6.7853 1.93%
2025-06-10 0 7.270 7.260 7.270 7.160 7.320 64,641,169 469,211,486 7.2587 6.713 6.704 6.713 6.612 6.759 70,002,978 6.7027 0.69%
2025-06-09 0 7.220 7.220 7.230 7.070 7.260 66,188,311 473,915,145 7.1601 6.667 6.667 6.676 6.528 6.704 71,678,452 6.6117 0.14%
2025-06-06 0 7.210 7.210 7.250 7.150 7.300 64,599,916 467,589,556 7.2382 6.658 6.658 6.695 6.602 6.741 69,958,303 6.6838 0.56%
2025-06-05 0 7.170 7.170 7.180 7.110 7.240 49,633,352 355,951,134 7.1716 6.621 6.621 6.630 6.565 6.685 53,750,304 6.6223 0.99%
2025-06-04 0 7.100 7.100 7.120 7.060 7.170 71,391,763 508,260,419 7.1193 6.556 6.556 6.575 6.519 6.621 77,313,516 6.5740 -0.42%
2025-06-03 0 7.130 7.120 7.130 6.800 7.140 85,145,757 601,437,636 7.0636 6.584 6.575 6.584 6.279 6.593 92,208,366 6.5226 5.47%
2025-06-02 0 6.760 6.760 6.770 6.630 6.910 25,731,364 174,968,818 6.7998 6.242 6.242 6.251 6.122 6.381 27,865,711 6.2790 -2.17%
2025-05-30 0 6.910 6.900 6.910 6.780 6.930 138,120,188 952,162,824 6.8937 6.381 6.372 6.381 6.261 6.399 149,576,882 6.3657 1.77%
2025-05-29 0 6.790 6.780 6.790 6.650 6.830 37,674,447 254,717,389 6.7610 6.270 6.261 6.270 6.141 6.307 40,799,440 6.2432 1.49%
2025-05-28 0 6.690 6.680 6.690 6.580 6.750 55,015,044 366,026,790 6.6532 6.178 6.168 6.178 6.076 6.233 59,578,392 6.1436 0.75%
2025-05-27 0 6.640 6.640 6.660 6.610 6.700 43,062,419 286,413,674 6.6511 6.131 6.131 6.150 6.104 6.187 46,634,330 6.1417 -0.15%
2025-05-26 0 6.650 6.640 6.650 6.610 6.800 23,916,456 159,469,753 6.6678 6.141 6.131 6.141 6.104 6.279 25,900,261 6.1571 -1.48%
2025-05-23 0 6.750 6.750 6.760 6.700 6.820 41,295,626 279,145,196 6.7597 6.233 6.233 6.242 6.187 6.298 44,720,986 6.2419 0.15%
2025-05-22 0 6.740 6.730 6.740 6.610 6.770 41,713,552 279,970,166 6.7117 6.224 6.215 6.224 6.104 6.251 45,173,578 6.1977 1.97%
2025-05-21 0 6.610 6.590 6.610 6.500 6.630 29,603,355 195,176,563 6.5931 6.104 6.085 6.104 6.002 6.122 32,058,873 6.0881 1.23%
2025-05-20 0 6.530 6.530 6.540 6.440 6.570 27,703,003 181,154,902 6.5392 6.030 6.030 6.039 5.947 6.067 30,000,892 6.0383 1.08%
2025-05-19 0 6.460 6.450 6.460 6.410 6.530 24,123,434 155,802,968 6.4586 5.965 5.956 5.965 5.919 6.030 26,124,407 5.9639 -0.31%
2025-05-16 0 6.480 6.480 6.490 6.440 6.590 23,948,409 155,281,616 6.4840 5.984 5.984 5.993 5.947 6.085 25,934,864 5.9874 -1.37%
2025-05-15 0 6.570 6.570 6.580 6.510 6.650 33,620,881 221,163,333 6.5782 6.067 6.067 6.076 6.011 6.141 36,409,642 6.0743 -0.30%
2025-05-14 0 6.590 6.570 6.590 6.430 6.750 85,380,089 561,941,319 6.5816 6.085 6.067 6.085 5.938 6.233 92,462,135 6.0775 2.01%
2025-05-13 0 6.460 6.450 6.460 6.280 6.530 67,931,335 438,212,866 6.4508 5.965 5.956 5.965 5.799 6.030 73,566,055 5.9567 2.05%
2025-05-12 0 6.330 6.330 6.340 6.240 6.360 39,998,282 252,760,385 6.3193 5.845 5.845 5.854 5.762 5.873 43,316,031 5.8353 1.12%
2025-05-09 0 6.260 6.250 6.260 6.160 6.270 37,965,822 237,078,077 6.2445 5.781 5.771 5.781 5.688 5.790 41,114,984 5.7662 1.46%
2025-05-08 0 6.170 6.170 6.180 6.090 6.220 35,054,450 215,840,333 6.1573 5.697 5.697 5.707 5.624 5.744 37,962,121 5.6857 0.00%
2025-05-07 0 6.170 6.160 6.170 6.130 6.240 40,369,505 250,113,687 6.1956 5.697 5.688 5.697 5.660 5.762 43,718,046 5.7211 0.65%
2025-05-06 0 6.130 6.120 6.130 6.030 6.180 32,595,912 199,662,391 6.1254 5.660 5.651 5.660 5.568 5.707 35,299,654 5.6562 0.82%
2025-05-02 0 6.080 6.070 6.080 6.050 6.230 17,104,333 104,428,449 6.1054 5.614 5.605 5.614 5.587 5.753 18,523,091 5.6377 -0.82%
2025-04-30 0 6.130 6.120 6.130 5.920 6.130 57,564,973 348,298,940 6.0505 5.660 5.651 5.660 5.467 5.660 62,339,831 5.5871 0.82%
2025-04-29 0 6.080 6.070 6.080 6.030 6.150 21,031,602 127,869,525 6.0799 5.614 5.605 5.614 5.568 5.679 22,776,116 5.6142 -0.82%
2025-04-28 0 6.130 6.120 6.130 6.070 6.150 31,759,009 194,308,672 6.1182 5.660 5.651 5.660 5.605 5.679 34,393,332 5.6496 0.82%
2025-04-25 0 6.080 6.070 6.080 6.030 6.120 33,213,894 201,425,728 6.0645 5.614 5.605 5.614 5.568 5.651 35,968,896 5.6000 -0.33%
2025-04-24 0 6.100 6.090 6.100 6.030 6.150 20,002,064 121,866,016 6.0927 5.633 5.624 5.633 5.568 5.679 21,661,181 5.6260 0.16%
2025-04-23 0 6.090 6.080 6.090 6.070 6.170 19,136,502 116,690,988 6.0978 5.624 5.614 5.624 5.605 5.697 20,723,823 5.6308 -0.81%
2025-04-22 0 6.140 6.140 6.150 6.010 6.140 28,694,781 174,769,820 6.0906 5.670 5.670 5.679 5.550 5.670 31,074,935 5.6241 1.15%
2025-04-17 0 6.070 6.070 6.080 6.000 6.110 34,164,058 207,245,287 6.0662 5.605 5.605 5.614 5.540 5.642 36,997,874 5.6015 0.50%
2025-04-16 0 6.040 6.030 6.040 5.980 6.120 25,511,616 153,866,268 6.0312 5.577 5.568 5.577 5.522 5.651 27,627,735 5.5693 -0.33%
2025-04-15 0 6.060 6.050 6.060 5.950 6.060 30,559,408 184,315,402 6.0314 5.596 5.587 5.596 5.494 5.596 33,094,228 5.5694 0.83%
2025-04-14 0 6.010 6.000 6.010 5.910 6.040 28,854,889 172,638,997 5.9830 5.550 5.540 5.550 5.457 5.577 31,248,324 5.5247 1.52%
2025-04-11 0 5.920 5.910 5.920 5.700 5.960 58,092,720 341,193,828 5.8733 5.467 5.457 5.467 5.263 5.503 62,911,353 5.4234 3.86%
2025-04-10 0 5.700 5.700 5.720 5.660 5.800 50,332,369 289,268,269 5.7472 5.263 5.263 5.282 5.226 5.356 54,507,302 5.3070 1.42%
2025-04-09 0 5.620 5.620 5.630 5.440 5.650 67,466,380 372,951,081 5.5280 5.190 5.190 5.199 5.023 5.217 73,062,533 5.1045 -0.88%
2025-04-08 0 5.670 5.650 5.670 5.630 5.780 82,573,117 470,237,219 5.6948 5.236 5.217 5.236 5.199 5.337 89,422,333 5.2586 1.98%
2025-04-07 0 5.560 5.560 5.570 5.520 5.870 110,868,392 633,139,529 5.7107 5.134 5.134 5.143 5.097 5.420 120,064,624 5.2733 -9.59%
2025-04-03 0 6.150 6.140 6.150 6.040 6.300 45,381,176 282,160,338 6.2176 5.679 5.670 5.679 5.577 5.817 49,145,421 5.7413 -0.65%
2025-04-02 0 6.190 6.180 6.190 6.010 6.200 33,682,052 206,911,540 6.1431 5.716 5.707 5.716 5.550 5.725 36,475,887 5.6726 0.00%
2025-04-01 0 6.190 6.150 6.190 6.030 6.190 28,293,320 173,360,273 6.1273 5.716 5.679 5.716 5.568 5.716 30,640,174 5.6579 1.64%
2025-03-31 0 6.090 6.090 6.100 5.900 6.130 40,231,193 244,182,473 6.0695 5.624 5.624 5.633 5.448 5.660 43,568,261 5.6046 0.83%
2025-03-28 0 6.040 6.030 6.040 5.950 6.100 28,700,546 172,138,656 5.9977 5.577 5.568 5.577 5.494 5.633 31,081,178 5.5384 -1.15%
2025-03-27 0 6.110 6.100 6.110 6.020 6.180 39,469,325 240,241,070 6.0868 5.642 5.633 5.642 5.559 5.707 42,743,198 5.6206 -0.33%
2025-03-26 0 6.130 6.120 6.130 6.050 6.230 46,591,944 285,092,087 6.1189 5.660 5.651 5.660 5.587 5.753 50,456,619 5.6502 -1.13%
2025-03-25 0 6.200 6.190 6.200 6.160 6.260 28,522,081 177,001,322 6.2058 5.725 5.716 5.725 5.688 5.781 30,887,910 5.7304 -0.64%
2025-03-24 0 6.240 6.230 6.240 6.120 6.250 37,513,823 231,849,699 6.1804 5.762 5.753 5.762 5.651 5.771 40,625,493 5.7070 0.97%
2025-03-21 0 6.180 6.180 6.190 6.160 6.360 43,813,723 272,195,740 6.2126 5.707 5.707 5.716 5.688 5.873 47,447,952 5.7367 -1.12%
2025-03-20 0 6.250 6.240 6.250 6.220 6.370 34,517,509 216,633,931 6.2761 5.771 5.762 5.771 5.744 5.882 37,380,643 5.7954 -1.26%
2025-03-19 0 6.330 6.310 6.330 6.250 6.370 29,157,925 184,151,710 6.3157 5.845 5.827 5.845 5.771 5.882 31,576,496 5.8319 0.00%
2025-03-18 0 6.330 6.320 6.330 6.170 6.350 41,094,045 258,795,546 6.2976 5.845 5.836 5.845 5.697 5.864 44,502,684 5.8153 1.77%
2025-03-17 0 6.220 6.210 6.220 6.130 6.260 40,296,219 249,780,184 6.1986 5.744 5.734 5.744 5.660 5.781 43,638,681 5.7238 0.16%
2025-03-14 0 6.210 6.200 6.210 6.020 6.250 56,412,217 347,978,913 6.1685 5.734 5.725 5.734 5.559 5.771 61,091,457 5.6960 3.33%
2025-03-13 0 6.010 6.010 6.020 5.960 6.150 50,843,110 307,938,897 6.0566 5.550 5.550 5.559 5.503 5.679 55,060,408 5.5927 0.17%
2025-03-12 0 6.000 5.990 6.000 5.870 6.000 41,659,702 248,275,887 5.9596 5.540 5.531 5.540 5.420 5.540 45,115,261 5.5031 2.21%
2025-03-11 0 5.870 5.860 5.870 5.750 5.920 25,815,137 151,464,122 5.8673 5.420 5.411 5.420 5.310 5.467 27,956,432 5.4179 0.51%
2025-03-10 0 5.840 5.830 5.840 5.760 5.920 35,955,402 208,794,332 5.8070 5.393 5.383 5.393 5.319 5.467 38,937,805 5.3623 -1.02%
2025-03-07 0 5.900 5.900 5.910 5.850 5.960 27,030,128 159,576,461 5.9037 5.448 5.448 5.457 5.402 5.503 29,272,204 5.4515 0.34%
2025-03-06 0 5.880 5.870 5.880 5.850 5.980 29,647,941 174,427,340 5.8833 5.430 5.420 5.430 5.402 5.522 32,107,157 5.4327 -1.01%
2025-03-05 0 5.940 5.940 5.950 5.830 5.980 50,221,908 298,392,906 5.9415 5.485 5.485 5.494 5.383 5.522 54,387,679 5.4864 2.06%
2025-03-04 0 5.820 5.820 5.830 5.740 5.850 31,487,369 183,259,498 5.8201 5.374 5.374 5.383 5.300 5.402 34,099,161 5.3743 0.17%
2025-03-03 0 5.810 5.800 5.810 5.720 5.860 44,728,072 260,184,182 5.8170 5.365 5.356 5.365 5.282 5.411 48,438,144 5.3715 1.57%
2025-02-28 0 5.720 5.710 5.720 5.680 5.780 60,288,668 345,879,096 5.7370 5.282 5.273 5.282 5.245 5.337 65,289,449 5.2976 -1.04%
2025-02-27 0 5.780 5.770 5.780 5.670 5.790 33,191,436 190,917,420 5.7520 5.337 5.328 5.337 5.236 5.347 35,944,575 5.3114 0.35%
2025-02-26 0 5.760 5.740 5.760 5.600 5.780 43,956,677 251,680,197 5.7256 5.319 5.300 5.319 5.171 5.337 47,602,764 5.2871 2.86%
2025-02-25 0 5.600 5.600 5.610 5.590 5.720 39,712,480 223,624,037 5.6311 5.171 5.171 5.180 5.162 5.282 43,006,522 5.1998 -2.61%
2025-02-24 0 5.750 5.740 5.750 5.670 5.790 28,575,338 164,102,233 5.7428 5.310 5.300 5.310 5.236 5.347 30,945,585 5.3029 0.52%
2025-02-21 0 5.720 5.720 5.730 5.660 5.750 26,690,022 152,362,987 5.7086 5.282 5.282 5.291 5.226 5.310 28,903,887 5.2714 -0.17%
2025-02-20 0 5.730 5.730 5.740 5.640 5.750 22,638,640 129,236,193 5.7087 5.291 5.291 5.300 5.208 5.310 24,516,454 5.2714 0.53%
2025-02-19 0 5.700 5.690 5.700 5.650 5.750 29,127,790 166,145,935 5.7040 5.263 5.254 5.263 5.217 5.310 31,543,861 5.2671 -0.52%
2025-02-18 0 5.730 5.720 5.730 5.650 5.800 42,336,470 242,248,449 5.7220 5.291 5.282 5.291 5.217 5.356 45,848,165 5.2837 0.53%
2025-02-17 0 5.700 5.700 5.710 5.480 5.730 65,933,595 371,045,260 5.6276 5.263 5.263 5.273 5.060 5.291 71,402,608 5.1965 3.45%
2025-02-14 0 5.510 5.500 5.510 5.440 5.560 41,002,846 225,072,505 5.4892 5.088 5.079 5.088 5.023 5.134 44,403,921 5.0688 -0.54%
2025-02-13 0 5.540 5.530 5.540 5.520 5.590 40,044,286 222,202,421 5.5489 5.116 5.106 5.116 5.097 5.162 43,365,851 5.1239 -0.72%
2025-02-12 0 5.580 5.570 5.580 5.450 5.580 37,318,229 206,093,740 5.5226 5.153 5.143 5.153 5.033 5.153 40,413,675 5.0996 1.82%
2025-02-11 0 5.480 5.470 5.480 5.430 5.490 27,998,148 152,770,895 5.4565 5.060 5.051 5.060 5.014 5.069 30,320,518 5.0385 0.18%
2025-02-10 0 5.470 5.460 5.470 5.430 5.560 60,263,183 329,858,136 5.4736 5.051 5.042 5.051 5.014 5.134 65,261,850 5.0544 -1.44%
2025-02-07 0 5.550 5.520 5.550 5.470 5.550 35,728,220 197,095,428 5.5165 5.125 5.097 5.125 5.051 5.125 38,691,779 5.0940 0.18%
2025-02-06 0 5.540 5.530 5.540 5.480 5.560 32,440,027 178,853,468 5.5134 5.116 5.106 5.116 5.060 5.134 35,130,839 5.0911 0.00%
2025-02-05 0 5.540 5.520 5.540 5.410 5.540 61,017,270 333,841,422 5.4713 5.116 5.097 5.116 4.996 5.116 66,078,487 5.0522 1.28%
2025-02-04 0 5.470 5.470 5.480 5.400 5.530 12,290,968 67,261,924 5.4725 5.051 5.051 5.060 4.986 5.106 13,310,470 5.0533 0.00%
2025-02-03 0 5.470 5.460 5.470 5.360 5.530 21,498,351 116,882,049 5.4368 5.051 5.042 5.051 4.949 5.106 23,281,581 5.0204 -1.62%
2025-01-28 0 5.560 5.540 5.560 5.480 5.570 8,799,550 48,725,683 5.5373 5.134 5.116 5.134 5.060 5.143 9,529,449 5.1132 0.36%
2025-01-27 0 5.540 5.520 5.540 5.470 5.610 48,896,523 271,062,400 5.5436 5.116 5.097 5.116 5.051 5.180 52,952,357 5.1190 1.09%
2025-01-24 0 5.480 5.470 5.480 5.440 5.520 46,751,230 256,274,190 5.4817 5.060 5.051 5.060 5.023 5.097 50,629,117 5.0618 0.18%
2025-01-23 0 5.470 5.470 5.480 5.370 5.520 40,516,047 221,563,905 5.4685 5.051 5.051 5.060 4.959 5.097 43,876,743 5.0497 1.86%
2025-01-22 0 5.370 5.360 5.370 5.330 5.430 40,522,445 217,498,657 5.3674 4.959 4.949 4.959 4.922 5.014 43,883,672 4.9563 -1.10%
2025-01-21 0 5.430 5.430 5.440 5.350 5.450 23,873,479 129,416,322 5.4209 5.014 5.014 5.023 4.940 5.033 25,853,719 5.0057 1.12%
2025-01-20 0 5.370 5.360 5.370 5.260 5.390 34,716,134 185,385,528 5.3400 4.959 4.949 4.959 4.857 4.977 37,595,743 4.9310 2.29%
2025-01-17 0 5.250 5.250 5.260 5.230 5.340 32,679,066 172,341,202 5.2737 4.848 4.848 4.857 4.829 4.931 35,389,706 4.8698 -1.69%
2025-01-16 0 5.340 5.330 5.340 5.230 5.340 31,195,425 165,398,140 5.3020 4.931 4.922 4.931 4.829 4.931 33,783,001 4.8959 1.52%
2025-01-15 0 5.260 5.260 5.270 5.180 5.320 47,570,293 249,601,672 5.2470 4.857 4.857 4.866 4.783 4.913 51,516,120 4.8451 1.74%
2025-01-14 0 5.170 5.170 5.200 5.110 5.200 28,763,249 148,392,328 5.1591 4.774 4.774 4.802 4.719 4.802 31,149,082 4.7639 0.00%
2025-01-13 0 5.170 5.160 5.170 5.100 5.200 30,381,383 156,558,945 5.1531 4.774 4.765 4.774 4.709 4.802 32,901,436 4.7584 -0.77%
2025-01-10 0 5.210 5.210 5.220 5.210 5.320 28,214,940 147,906,678 5.2421 4.811 4.811 4.820 4.811 4.913 30,555,293 4.8406 -1.33%
2025-01-09 0 5.280 5.280 5.290 5.160 5.300 26,279,063 138,199,055 5.2589 4.876 4.876 4.885 4.765 4.894 28,458,840 4.8561 0.00%
2025-01-08 0 5.280 5.270 5.280 5.190 5.300 34,329,528 180,768,225 5.2657 4.876 4.866 4.876 4.792 4.894 37,177,069 4.8624 0.57%
2025-01-07 0 5.250 5.220 5.250 5.180 5.270 27,126,434 141,766,542 5.2261 4.848 4.820 4.848 4.783 4.866 29,376,498 4.8258 -0.19%
2025-01-06 0 5.260 5.250 5.260 5.200 5.290 18,784,031 98,571,654 5.2476 4.857 4.848 4.857 4.802 4.885 20,342,115 4.8457 0.00%
2025-01-03 0 5.260 5.250 5.260 5.190 5.270 32,562,150 170,430,721 5.2340 4.857 4.848 4.857 4.792 4.866 35,263,092 4.8331 0.19%
2025-01-02 0 5.250 5.240 5.250 5.190 5.360 38,260,800 200,778,247 5.2476 4.848 4.839 4.848 4.792 4.949 41,434,429 4.8457 -2.23%
2024-12-31 0 5.370 5.370 5.380 5.350 5.420 16,324,226 87,957,050 5.3881 4.959 4.959 4.968 4.940 5.005 17,678,276 4.9754 0.00%
2024-12-30 0 5.370 5.370 5.380 5.310 5.390 42,054,239 225,914,146 5.3720 4.959 4.959 4.968 4.903 4.977 45,542,524 4.9605 0.75%
2024-12-27 0 5.330 5.320 5.330 5.200 5.340 53,224,500 281,052,985 5.2805 4.922 4.913 4.922 4.802 4.931 57,639,328 4.8761 1.33%
2024-12-24 0 5.260 5.250 5.260 5.080 5.280 36,383,876 189,614,031 5.2115 4.857 4.848 4.857 4.691 4.876 39,401,820 4.8123 2.94%
2024-12-23 0 5.110 5.100 5.110 4.990 5.110 43,394,561 219,885,140 5.0671 4.719 4.709 4.719 4.608 4.719 46,994,022 4.6790 2.40%
2024-12-20 0 4.990 4.990 5.000 4.940 5.020 34,543,387 172,221,009 4.9856 4.608 4.608 4.617 4.562 4.635 37,408,667 4.6038 0.40%
2024-12-19 0 4.970 4.960 4.970 4.940 4.990 17,523,835 87,001,698 4.9648 4.589 4.580 4.589 4.562 4.608 18,977,389 4.5845 -0.60%
2024-12-18 0 5.000 4.990 5.000 4.950 5.020 29,129,138 145,386,240 4.9911 4.617 4.608 4.617 4.571 4.635 31,545,321 4.6088 1.63%
2024-12-17 0 4.920 4.920 4.930 4.910 4.980 21,245,060 104,729,345 4.9296 4.543 4.543 4.552 4.534 4.599 23,007,280 4.5520 -0.40%
2024-12-16 0 4.940 4.940 4.950 4.910 4.990 39,068,578 193,240,653 4.9462 4.562 4.562 4.571 4.534 4.608 42,309,210 4.5673 0.00%
2024-12-13 0 4.940 4.930 4.940 4.920 5.010 24,068,708 118,962,085 4.9426 4.562 4.552 4.562 4.543 4.626 26,065,142 4.5640 -1.59%
2024-12-12 0 5.020 5.010 5.020 4.970 5.060 46,839,212 235,245,951 5.0224 4.635 4.626 4.635 4.589 4.672 50,724,397 4.6377 0.60%
2024-12-11 0 4.990 4.980 4.990 4.950 5.050 55,035,561 276,002,152 5.0150 4.608 4.599 4.608 4.571 4.663 59,600,611 4.6309 3.04%
2024-12-10 0 5.240 5.230 5.240 5.220 5.330 41,357,853 217,892,198 5.2685 4.472 4.463 4.472 4.455 4.549 48,462,338 4.4961 -1.13%
2024-12-09 0 5.300 5.300 5.310 5.120 5.300 47,709,417 249,484,781 5.2293 4.523 4.523 4.532 4.369 4.523 55,904,978 4.4627 2.12%
2024-12-06 0 5.190 5.180 5.190 5.120 5.220 40,173,547 208,169,266 5.1817 4.429 4.421 4.429 4.369 4.455 47,074,591 4.4221 0.97%
2024-12-05 0 5.140 5.130 5.140 5.070 5.140 25,336,774 129,668,929 5.1178 4.386 4.378 4.386 4.327 4.386 29,689,145 4.3676 0.59%
2024-12-04 0 5.110 5.100 5.110 5.010 5.130 36,340,346 185,120,143 5.0941 4.361 4.352 4.361 4.276 4.378 42,582,919 4.3473 1.19%
2024-12-03 0 5.050 5.030 5.050 4.950 5.070 27,635,412 138,721,095 5.0197 4.310 4.293 4.310 4.224 4.327 32,382,645 4.2838 1.61%
2024-12-02 0 4.970 4.960 4.970 4.940 5.010 21,890,900 108,810,013 4.9706 4.241 4.233 4.241 4.216 4.276 25,651,336 4.2419 0.20%
2024-11-29 0 4.960 4.960 4.990 4.950 5.010 19,918,199 99,005,949 4.9706 4.233 4.233 4.258 4.224 4.276 23,339,763 4.2419 0.20%
2024-11-28 0 4.950 4.950 4.960 4.950 5.050 22,069,859 109,940,465 4.9815 4.224 4.224 4.233 4.224 4.310 25,861,037 4.2512 -1.79%
2024-11-27 0 5.040 5.030 5.040 4.950 5.040 19,546,115 97,743,981 5.0007 4.301 4.293 4.301 4.224 4.301 22,903,762 4.2676 1.41%
2024-11-26 0 4.970 4.970 4.980 4.940 5.020 23,908,166 118,861,318 4.9716 4.241 4.241 4.250 4.216 4.284 28,015,130 4.2428 0.40%
2024-11-25 0 4.950 4.950 4.960 4.910 5.010 31,044,045 154,044,219 4.9621 4.224 4.224 4.233 4.190 4.276 36,376,816 4.2347 -0.20%
2024-11-22 0 4.960 4.950 4.960 4.930 5.050 20,913,186 104,155,769 4.9804 4.233 4.224 4.233 4.207 4.310 24,505,670 4.2503 -1.00%
2024-11-21 0 5.010 5.010 5.020 5.010 5.070 13,764,913 69,123,969 5.0218 4.276 4.276 4.284 4.276 4.327 16,129,461 4.2856 -0.79%
2024-11-20 0 5.050 5.050 5.060 5.030 5.100 7,756,136 39,212,065 5.0556 4.310 4.310 4.318 4.293 4.352 9,088,491 4.3145 -0.39%
2024-11-19 0 5.070 5.070 5.080 5.020 5.110 29,386,004 149,310,721 5.0810 4.327 4.327 4.335 4.284 4.361 34,433,955 4.3361 0.60%
2024-11-18 0 5.040 5.040 5.050 4.920 5.130 41,757,313 211,617,914 5.0678 4.301 4.301 4.310 4.199 4.378 48,930,417 4.3249 2.86%
2024-11-15 0 4.900 4.900 4.920 4.870 4.950 18,015,859 88,565,864 4.9160 4.182 4.182 4.199 4.156 4.224 21,110,637 4.1953 0.41%
2024-11-14 0 4.880 4.870 4.880 4.880 4.950 21,430,760 105,322,338 4.9145 4.165 4.156 4.165 4.165 4.224 25,112,153 4.1941 -0.41%
2024-11-13 0 4.900 4.890 4.900 4.830 4.920 19,845,839 96,853,514 4.8803 4.182 4.173 4.182 4.122 4.199 23,254,973 4.1649 0.41%
2024-11-12 0 4.880 4.860 4.880 4.830 4.970 35,102,606 171,842,381 4.8954 4.165 4.148 4.165 4.122 4.241 41,132,559 4.1778 -1.01%
2024-11-11 0 4.930 4.930 4.940 4.900 5.040 33,778,800 167,537,748 4.9598 4.207 4.207 4.216 4.182 4.301 39,581,349 4.2327 -2.57%
2024-11-08 0 5.060 5.060 5.080 5.050 5.170 21,935,000 111,662,621 5.0906 4.318 4.318 4.335 4.310 4.412 25,703,012 4.3443 -1.36%
2024-11-07 0 5.130 5.120 5.130 4.980 5.150 31,532,900 160,409,762 5.0871 4.378 4.369 4.378 4.250 4.395 36,949,646 4.3413 2.40%
2024-11-06 0 5.010 5.000 5.010 4.980 5.060 18,517,205 92,862,522 5.0149 4.276 4.267 4.276 4.250 4.318 21,698,105 4.2798 -0.79%
2024-11-05 0 5.050 5.030 5.050 4.920 5.050 22,522,794 113,129,550 5.0229 4.310 4.293 4.310 4.199 4.310 26,391,777 4.2865 2.02%
2024-11-04 0 4.950 4.950 4.960 4.840 4.990 26,661,263 131,493,701 4.9320 4.224 4.224 4.233 4.130 4.258 31,241,156 4.2090 0.41%
2024-11-01 0 4.930 4.930 4.940 4.850 4.940 22,893,919 112,602,235 4.9184 4.207 4.207 4.216 4.139 4.216 26,826,654 4.1974 1.65%
2024-10-31 0 4.850 4.850 4.860 4.850 4.960 33,936,079 165,365,826 4.8729 4.139 4.139 4.148 4.139 4.233 39,765,645 4.1585 -0.61%
2024-10-30 0 4.880 4.880 4.890 4.860 4.990 25,672,494 125,807,685 4.9005 4.165 4.165 4.173 4.148 4.258 30,082,535 4.1821 -2.01%
2024-10-29 0 4.980 4.970 4.980 4.950 5.050 19,516,000 97,171,917 4.9791 4.250 4.241 4.250 4.224 4.310 22,868,474 4.2492 -0.80%
2024-10-28 0 5.020 5.010 5.020 4.970 5.060 22,447,200 112,602,028 5.0163 4.284 4.276 4.284 4.241 4.318 26,303,198 4.2809 -0.59%
2024-10-25 0 5.050 5.040 5.050 5.040 5.140 22,230,920 113,139,818 5.0893 4.310 4.301 4.310 4.301 4.386 26,049,765 4.3432 -0.79%
2024-10-24 0 5.090 5.090 5.100 5.030 5.120 25,728,819 131,093,168 5.0952 4.344 4.344 4.352 4.293 4.369 30,148,536 4.3482 0.99%
2024-10-23 0 5.040 5.040 5.060 5.020 5.070 26,968,744 136,083,727 5.0460 4.301 4.301 4.318 4.284 4.327 31,601,456 4.3062 0.20%
2024-10-22 0 5.030 5.010 5.030 4.990 5.070 20,184,492 101,380,607 5.0227 4.293 4.276 4.293 4.258 4.327 23,651,800 4.2864 0.00%
2024-10-21 0 5.030 5.030 5.040 5.020 5.160 22,023,404 111,325,196 5.0549 4.293 4.293 4.301 4.284 4.404 25,806,602 4.3138 -1.95%
2024-10-18 0 5.130 5.130 5.140 4.980 5.150 29,130,264 148,048,853 5.0823 4.378 4.378 4.386 4.250 4.395 34,134,284 4.3372 1.79%
2024-10-17 0 5.040 5.040 5.050 5.020 5.200 29,793,539 152,094,256 5.1049 4.301 4.301 4.310 4.284 4.438 34,911,497 4.3566 -1.75%
2024-10-16 0 5.130 5.120 5.130 5.010 5.170 48,788,860 249,902,164 5.1221 4.378 4.369 4.378 4.276 4.412 57,169,849 4.3712 1.99%
2024-10-15 0 5.030 5.030 5.040 4.990 5.260 47,468,938 242,161,163 5.1015 4.293 4.293 4.301 4.258 4.489 55,623,190 4.3536 -3.08%
2024-10-14 0 5.190 5.180 5.190 5.080 5.290 56,537,891 293,505,706 5.1913 4.429 4.421 4.429 4.335 4.514 66,250,015 4.4303 1.37%
2024-10-10 0 5.120 5.120 5.130 4.990 5.180 50,569,263 258,773,248 5.1172 4.369 4.369 4.378 4.258 4.421 59,256,091 4.3670 2.81%
2024-10-09 0 4.980 4.970 4.980 4.890 5.170 59,799,156 299,081,603 5.0014 4.250 4.241 4.250 4.173 4.412 70,071,502 4.2682 -2.92%
2024-10-08 0 5.130 5.120 5.130 5.110 5.460 103,395,319 544,638,250 5.2675 4.378 4.369 4.378 4.361 4.660 121,156,648 4.4953 -6.04%
2024-10-07 0 5.460 5.450 5.460 5.330 5.470 51,049,790 277,151,145 5.4290 4.660 4.651 4.660 4.549 4.668 59,819,163 4.6331 3.02%
2024-10-04 0 5.300 5.290 5.300 5.090 5.300 55,021,066 288,836,391 5.2496 4.523 4.514 4.523 4.344 4.523 64,472,628 4.4800 3.31%
2024-10-03 0 5.130 5.130 5.140 4.950 5.200 43,572,386 221,424,483 5.0818 4.378 4.378 4.386 4.224 4.438 51,057,285 4.3368 -1.16%
2024-10-02 0 5.190 5.180 5.190 4.890 5.230 47,172,483 242,568,864 5.1422 4.429 4.421 4.429 4.173 4.463 55,275,809 4.3883 4.64%
2024-09-30 0 4.960 4.960 4.970 4.890 5.150 103,289,158 513,376,872 4.9703 4.233 4.233 4.241 4.173 4.395 121,032,251 4.2417 0.20%
2024-09-27 0 4.950 4.940 4.950 4.860 5.200 87,431,305 433,202,072 4.9548 4.224 4.216 4.224 4.148 4.438 102,450,324 4.2284 -1.39%
2024-09-26 0 5.020 5.010 5.020 4.860 5.020 61,434,137 304,952,536 4.9639 4.284 4.276 4.284 4.148 4.284 71,987,342 4.2362 3.08%
2024-09-25 0 4.870 4.860 4.870 4.850 4.990 56,308,521 275,705,408 4.8963 4.156 4.148 4.156 4.139 4.258 65,981,243 4.1785 0.41%
2024-09-24 0 4.850 4.830 4.850 4.650 4.860 53,977,185 258,412,012 4.7874 4.139 4.122 4.139 3.968 4.148 63,249,428 4.0856 4.30%
2024-09-23 0 4.650 4.640 4.650 4.560 4.690 31,317,023 145,480,376 4.6454 3.968 3.960 3.968 3.892 4.002 36,696,686 3.9644 1.53%
2024-09-20 0 4.580 4.570 4.580 4.510 4.590 33,683,883 153,938,992 4.5701 3.909 3.900 3.909 3.849 3.917 39,470,127 3.9001 1.55%
2024-09-19 0 4.510 4.500 4.510 4.440 4.540 27,294,670 122,908,506 4.5030 3.849 3.840 3.849 3.789 3.874 31,983,370 3.8429 0.00%
2024-09-17 0 4.510 4.500 4.510 4.450 4.530 7,333,399 33,045,558 4.5062 3.849 3.840 3.849 3.798 3.866 8,593,136 3.8456 1.12%
2024-09-16 0 4.460 4.450 4.460 4.400 4.480 3,429,209 15,239,359 4.4440 3.806 3.798 3.806 3.755 3.823 4,018,281 3.7925 0.45%
2024-09-13 0 4.440 4.430 4.440 4.370 4.460 23,285,202 103,425,032 4.4417 3.789 3.781 3.789 3.729 3.806 27,285,152 3.7905 1.37%
2024-09-12 0 4.380 4.370 4.380 4.280 4.410 18,345,200 80,104,950 4.3665 3.738 3.729 3.738 3.653 3.764 21,496,553 3.7264 1.39%
2024-09-11 0 4.320 4.320 4.330 4.260 4.390 36,943,645 159,035,478 4.3048 3.687 3.687 3.695 3.635 3.746 43,289,853 3.6737 -1.82%
2024-09-10 0 4.400 4.390 4.400 4.370 4.420 18,436,394 80,944,557 4.3905 3.755 3.746 3.755 3.729 3.772 21,603,412 3.7468 -0.23%
2024-09-09 0 4.410 4.400 4.410 4.390 4.470 23,064,744 101,723,840 4.4104 3.764 3.755 3.764 3.746 3.815 27,026,824 3.7638 -1.34%
2024-09-05 0 4.470 4.460 4.470 4.450 4.530 26,872,219 120,338,196 4.4782 3.815 3.806 3.815 3.798 3.866 31,488,350 3.8217 -1.11%
2024-09-04 0 4.520 4.500 4.520 4.440 4.520 28,037,435 125,813,302 4.4873 3.857 3.840 3.857 3.789 3.857 32,853,728 3.8295 0.67%
2024-09-03 0 4.490 4.490 4.500 4.430 4.570 26,551,460 118,997,861 4.4818 3.832 3.832 3.840 3.781 3.900 31,112,491 3.8248 -1.10%
2024-09-02 0 4.540 4.530 4.540 4.460 4.580 25,756,007 116,992,296 4.5423 3.874 3.866 3.874 3.806 3.909 30,180,394 3.8764 0.67%
2024-08-30 0 4.510 4.510 4.520 4.510 4.680 62,926,100 287,523,898 4.5692 3.849 3.849 3.857 3.849 3.994 73,735,595 3.8994 -1.31%
2024-08-29 0 4.570 4.570 4.580 4.560 4.900 84,530,914 392,486,963 4.6431 3.900 3.900 3.909 3.892 4.182 99,051,701 3.9624 -6.73%
2024-08-28 0 4.900 4.890 4.900 4.880 4.960 19,365,940 95,096,957 4.9105 4.182 4.173 4.182 4.165 4.233 22,692,636 4.1907 -1.01%
2024-08-27 0 4.950 4.940 4.950 4.890 4.960 28,847,600 142,453,231 4.9381 4.224 4.216 4.224 4.173 4.233 33,803,063 4.2142 0.61%
2024-08-26 0 4.920 4.910 4.920 4.860 4.930 19,460,574 95,474,151 4.9060 4.199 4.190 4.199 4.148 4.207 22,803,527 4.1868 0.20%
2024-08-23 0 4.910 4.910 4.920 4.850 4.940 20,041,078 98,319,326 4.9059 4.190 4.190 4.199 4.139 4.216 23,483,750 4.1867 0.00%
2024-08-22 0 4.910 4.900 4.910 4.840 4.920 36,680,421 179,469,766 4.8928 4.190 4.182 4.190 4.130 4.199 42,981,413 4.1755 1.24%
2024-08-21 0 4.850 4.850 4.860 4.810 4.890 20,065,520 97,410,496 4.8546 4.139 4.139 4.148 4.105 4.173 23,512,391 4.1429 -0.82%
2024-08-20 0 4.890 4.880 4.890 4.820 4.900 18,985,836 92,539,699 4.8741 4.173 4.165 4.173 4.113 4.182 22,247,238 4.1596 0.41%
2024-08-19 0 4.870 4.860 4.870 4.770 4.880 25,484,600 123,241,555 4.8359 4.156 4.148 4.156 4.071 4.165 29,862,365 4.1270 2.10%
2024-08-16 0 4.770 4.770 4.780 4.690 4.780 21,772,316 103,483,497 4.7530 4.071 4.071 4.079 4.002 4.079 25,512,382 4.0562 1.71%
2024-08-15 0 4.690 4.690 4.700 4.580 4.720 23,276,961 109,140,234 4.6888 4.002 4.002 4.011 3.909 4.028 27,275,496 4.0014 1.30%
2024-08-14 0 4.630 4.630 4.640 4.590 4.650 14,941,294 69,046,049 4.6212 3.951 3.951 3.960 3.917 3.968 17,507,921 3.9437 0.65%
2024-08-13 0 4.600 4.600 4.610 4.570 4.630 12,877,853 59,167,197 4.5945 3.926 3.926 3.934 3.900 3.951 15,090,021 3.9209 0.00%
2024-08-12 0 4.600 4.600 4.610 4.520 4.600 18,412,334 84,291,414 4.5780 3.926 3.926 3.934 3.857 3.926 21,575,219 3.9069 0.88%
2024-08-09 0 4.560 4.550 4.560 4.500 4.580 14,721,426 67,057,386 4.5551 3.892 3.883 3.892 3.840 3.909 17,250,284 3.8873 0.88%
2024-08-08 0 4.520 4.510 4.520 4.460 4.530 22,552,648 101,569,858 4.5037 3.857 3.849 3.857 3.806 3.866 26,426,760 3.8434 -0.44%
2024-08-07 0 4.540 4.520 4.540 4.480 4.560 14,424,921 65,305,514 4.5273 3.874 3.857 3.874 3.823 3.892 16,902,845 3.8636 1.34%
2024-08-06 0 4.480 4.480 4.490 4.460 4.590 23,289,885 105,010,733 4.5089 3.823 3.823 3.832 3.806 3.917 27,290,640 3.8479 -1.32%
2024-08-05 0 4.540 4.520 4.540 4.480 4.660 37,610,207 170,971,159 4.5459 3.874 3.857 3.874 3.823 3.977 44,070,918 3.8795 -3.40%
2024-08-02 0 4.700 4.700 4.710 4.590 4.730 31,757,725 148,585,567 4.6787 4.011 4.011 4.020 3.917 4.037 37,213,092 3.9928 0.00%
2024-08-01 0 4.700 4.700 4.710 4.660 4.760 22,290,292 104,864,328 4.7045 4.011 4.011 4.020 3.977 4.062 26,119,336 4.0148 0.43%
2024-07-31 0 4.680 4.680 4.690 4.640 4.720 24,917,846 116,759,488 4.6858 3.994 3.994 4.002 3.960 4.028 29,198,253 3.9989 0.86%
2024-07-30 0 4.640 4.640 4.650 4.580 4.670 28,324,199 131,389,587 4.6388 3.960 3.960 3.968 3.909 3.985 33,189,752 3.9587 0.00%
2024-07-29 0 4.640 4.640 4.650 4.550 4.680 30,947,082 143,824,976 4.6474 3.960 3.960 3.968 3.883 3.994 36,263,196 3.9661 2.20%
2024-07-26 0 4.540 4.540 4.550 4.500 4.580 21,898,442 99,412,664 4.5397 3.874 3.874 3.883 3.840 3.909 25,660,174 3.8742 0.22%
2024-07-25 0 4.530 4.530 4.550 4.520 4.660 37,855,410 172,701,852 4.5621 3.866 3.866 3.883 3.857 3.977 44,358,242 3.8933 -2.79%
2024-07-24 0 4.660 4.660 4.670 4.580 4.680 26,678,719 124,060,392 4.6502 3.977 3.977 3.985 3.909 3.994 31,261,610 3.9685 1.30%
2024-07-23 0 4.600 4.600 4.620 4.540 4.660 41,608,521 192,384,873 4.6237 3.926 3.926 3.943 3.874 3.977 48,756,066 3.9459 1.10%
2024-07-22 0 4.550 4.550 4.560 4.450 4.570 15,614,133 70,601,471 4.5216 3.883 3.883 3.892 3.798 3.900 18,296,341 3.8588 0.22%
2024-07-19 0 4.540 4.540 4.550 4.520 4.660 24,508,601 111,724,448 4.5586 3.874 3.874 3.883 3.857 3.977 28,718,708 3.8903 -2.16%
2024-07-18 0 4.640 4.640 4.660 4.600 4.670 16,558,008 76,882,091 4.6432 3.960 3.960 3.977 3.926 3.985 19,402,356 3.9625 -0.22%
2024-07-17 0 4.650 4.650 4.660 4.650 4.720 17,629,930 82,284,599 4.6673 3.968 3.968 3.977 3.968 4.028 20,658,413 3.9831 -0.85%
2024-07-16 0 4.690 4.690 4.700 4.690 4.820 24,405,815 115,961,487 4.7514 4.002 4.002 4.011 4.002 4.113 28,598,265 4.0548 -1.68%
2024-07-15 0 4.770 4.760 4.770 4.750 4.830 27,090,473 129,554,672 4.7823 4.071 4.062 4.071 4.054 4.122 31,744,096 4.0812 -0.21%
2024-07-12 0 4.780 4.770 4.780 4.670 4.790 21,804,446 103,693,682 4.7556 4.079 4.071 4.079 3.985 4.088 25,550,031 4.0585 2.80%
2024-07-11 0 4.650 4.650 4.660 4.620 4.740 29,216,402 136,361,474 4.6673 3.968 3.968 3.977 3.943 4.045 34,235,219 3.9831 -0.64%
2024-07-10 0 4.680 4.670 4.680 4.650 4.720 23,638,538 110,764,175 4.6857 3.994 3.985 3.994 3.968 4.028 27,699,185 3.9988 0.65%
2024-07-09 0 4.650 4.650 4.660 4.630 4.690 16,760,982 78,257,519 4.6690 3.968 3.968 3.977 3.951 4.002 19,640,197 3.9846 -0.64%
2024-07-08 0 4.680 4.670 4.680 4.650 4.730 20,243,297 94,880,494 4.6870 3.994 3.985 3.994 3.968 4.037 23,720,707 3.9999 -0.43%
2024-07-05 0 4.700 4.700 4.710 4.700 4.880 25,775,953 122,465,719 4.7512 4.011 4.011 4.020 4.011 4.165 30,203,767 4.0547 -2.89%
2024-07-04 0 4.840 4.830 4.840 4.800 4.890 34,346,944 166,301,869 4.8418 4.130 4.122 4.130 4.096 4.173 40,247,089 4.1320 10.21%
2024-07-03 0 5.140 5.130 5.140 5.100 5.230 31,550,182 162,555,408 5.1523 3.748 3.740 3.748 3.719 3.813 43,271,729 3.7566 -0.96%
2024-07-02 0 5.190 5.170 5.190 5.010 5.220 73,733,823 379,425,767 5.1459 3.784 3.770 3.784 3.653 3.806 101,127,467 3.7520 3.59%
2024-06-28 0 5.010 5.000 5.010 4.950 5.040 23,104,529 115,807,094 5.0123 3.653 3.646 3.653 3.609 3.675 31,688,341 3.6546 0.60%
2024-06-27 0 4.980 4.960 4.980 4.940 5.010 25,885,237 128,938,333 4.9812 3.631 3.616 3.631 3.602 3.653 35,502,139 3.6318 0.20%
2024-06-26 0 4.970 4.960 4.970 4.930 5.020 23,035,617 114,800,723 4.9836 3.624 3.616 3.624 3.595 3.660 31,593,826 3.6336 -0.20%
2024-06-25 0 4.980 4.970 4.980 4.930 5.020 23,499,110 116,929,805 4.9759 3.631 3.624 3.631 3.595 3.660 32,229,517 3.6280 0.00%
2024-06-24 0 4.980 4.970 4.980 4.890 4.980 25,372,076 125,650,274 4.9523 3.631 3.624 3.631 3.565 3.631 34,798,328 3.6108 -0.20%
2024-06-21 0 4.990 4.980 4.990 4.940 5.040 51,694,615 258,074,582 4.9923 3.638 3.631 3.638 3.602 3.675 70,900,236 3.6400 -0.99%
2024-06-20 0 5.040 5.030 5.040 4.980 5.060 56,452,604 283,938,241 5.0297 3.675 3.667 3.675 3.631 3.689 77,425,917 3.6672 1.20%
2024-06-19 0 4.980 4.970 4.980 4.880 5.000 56,781,380 282,237,588 4.9706 3.631 3.624 3.631 3.558 3.646 77,876,840 3.6242 2.26%
2024-06-18 0 4.870 4.870 4.880 4.710 4.900 50,107,565 242,495,182 4.8395 3.551 3.551 3.558 3.434 3.573 68,723,564 3.5286 3.18%
2024-06-17 0 4.720 4.720 4.740 4.650 4.770 22,304,586 105,437,230 4.7272 3.441 3.441 3.456 3.390 3.478 30,591,202 3.4467 0.21%
2024-06-14 0 4.710 4.700 4.710 4.660 4.750 27,757,934 131,014,389 4.7199 3.434 3.427 3.434 3.398 3.463 38,070,582 3.4414 0.86%
2024-06-13 0 4.670 4.670 4.680 4.610 4.710 33,523,145 155,595,973 4.6414 3.405 3.405 3.412 3.361 3.434 45,977,689 3.3842 0.00%
2024-06-12 0 4.670 4.670 4.680 4.620 4.720 31,975,766 148,783,758 4.6530 3.405 3.405 3.412 3.369 3.441 43,855,426 3.3926 -0.85%
2024-06-11 0 4.710 4.710 4.730 4.650 4.800 47,894,257 225,057,865 4.6991 3.434 3.434 3.449 3.390 3.500 65,687,967 3.4262 -2.28%
2024-06-07 0 4.820 4.810 4.820 4.750 4.820 18,803,412 90,412,986 4.8083 3.514 3.507 3.514 3.463 3.514 25,789,269 3.5058 1.05%
2024-06-06 0 4.770 4.760 4.770 4.750 4.800 15,747,316 75,201,848 4.7755 3.478 3.471 3.478 3.463 3.500 21,597,770 3.4819 0.00%
2024-06-05 0 4.770 4.770 4.780 4.750 4.850 20,403,716 97,687,579 4.7877 3.478 3.478 3.485 3.463 3.536 27,984,120 3.4908 -0.83%
2024-06-04 0 4.810 4.810 4.830 4.790 4.850 17,045,292 82,080,170 4.8154 3.507 3.507 3.522 3.492 3.536 23,377,971 3.5110 -0.21%
2024-06-03 0 4.820 4.820 4.830 4.760 4.850 33,432,645 161,147,804 4.8201 3.514 3.514 3.522 3.471 3.536 45,853,566 3.5144 1.05%
2024-05-31 0 4.770 4.760 4.770 4.730 4.850 41,203,670 197,336,576 4.7893 3.478 3.471 3.478 3.449 3.536 56,511,688 3.4920 0.21%
2024-05-30 0 4.760 4.750 4.760 4.720 4.890 28,876,096 138,128,946 4.7835 3.471 3.463 3.471 3.441 3.565 39,604,164 3.4877 -2.46%
2024-05-29 0 4.880 4.870 4.880 4.840 5.000 32,764,000 160,843,990 4.9092 3.558 3.551 3.558 3.529 3.646 44,936,505 3.5794 -2.20%
2024-05-28 0 4.990 4.990 5.000 4.960 5.020 22,467,637 112,316,696 4.9990 3.638 3.638 3.646 3.616 3.660 30,814,830 3.6449 0.00%
2024-05-27 0 4.990 4.990 5.000 4.950 5.010 17,325,275 86,531,480 4.9945 3.638 3.638 3.646 3.609 3.653 23,761,974 3.6416 0.81%
2024-05-24 0 4.950 4.950 4.960 4.930 5.020 18,599,519 92,282,149 4.9615 3.609 3.609 3.616 3.595 3.660 25,509,626 3.6175 -0.20%
2024-05-23 0 4.960 4.960 4.970 4.910 5.020 23,402,627 115,894,012 4.9522 3.616 3.616 3.624 3.580 3.660 32,097,188 3.6107 -1.20%
2024-05-22 0 5.020 5.020 5.030 5.000 5.090 29,289,459 147,753,431 5.0446 3.660 3.660 3.667 3.646 3.711 40,171,100 3.6781 0.20%
2024-05-21 0 5.010 5.010 5.020 5.000 5.070 22,414,726 112,547,868 5.0212 3.653 3.653 3.660 3.646 3.697 30,742,262 3.6610 -0.60%
2024-05-20 0 5.040 5.030 5.040 5.010 5.090 25,186,110 127,147,587 5.0483 3.675 3.667 3.675 3.653 3.711 34,543,272 3.6808 -0.40%
2024-05-17 0 5.060 5.050 5.060 4.990 5.080 43,744,903 220,618,825 5.0433 3.689 3.682 3.689 3.638 3.704 59,997,042 3.6772 0.80%
2024-05-16 0 5.020 5.010 5.020 4.900 5.040 81,042,710 405,299,537 5.0011 3.660 3.653 3.660 3.573 3.675 111,151,757 3.6464 2.87%
2024-05-14 0 4.880 4.870 4.880 4.860 4.930 57,817,948 283,040,328 4.8954 3.558 3.551 3.558 3.544 3.595 79,298,515 3.5693 -0.41%
2024-05-13 0 4.900 4.890 4.900 4.840 4.930 54,329,966 265,981,966 4.8957 3.573 3.565 3.573 3.529 3.595 74,514,675 3.5695 0.82%
2024-05-10 0 4.860 4.860 4.870 4.660 4.870 90,640,463 434,712,534 4.7960 3.544 3.544 3.551 3.398 3.551 124,315,275 3.4969 4.97%
2024-05-09 0 4.630 4.620 4.630 4.570 4.650 34,624,622 160,146,270 4.6252 3.376 3.369 3.376 3.332 3.390 47,488,387 3.3723 0.87%
2024-05-08 0 4.590 4.580 4.590 4.570 4.680 41,469,017 192,023,396 4.6305 3.347 3.339 3.347 3.332 3.412 56,875,617 3.3762 -0.22%
2024-05-07 0 4.600 4.590 4.600 4.570 4.610 35,950,503 165,151,024 4.5938 3.354 3.347 3.354 3.332 3.361 49,306,860 3.3495 0.44%
2024-05-06 0 4.580 4.570 4.580 4.540 4.610 36,265,993 166,043,896 4.5785 3.339 3.332 3.339 3.310 3.361 49,739,561 3.3383 1.33%
2024-05-03 0 4.520 4.510 4.520 4.470 4.580 26,934,931 121,623,498 4.5155 3.296 3.288 3.296 3.259 3.339 36,941,816 3.2923 1.12%
2024-05-02 0 4.470 4.460 4.470 4.450 4.590 24,672,981 111,020,740 4.4997 3.259 3.252 3.259 3.245 3.347 33,839,505 3.2808 -2.83%
2024-04-30 0 4.600 4.590 4.600 4.460 4.620 94,501,746 433,528,777 4.5875 3.354 3.347 3.354 3.252 3.369 129,611,104 3.3448 2.91%
2024-04-29 0 4.470 4.470 4.480 4.360 4.490 52,687,003 234,566,794 4.4521 3.259 3.259 3.266 3.179 3.274 72,261,317 3.2461 1.82%
2024-04-26 0 4.390 4.390 4.400 4.390 4.460 54,852,200 242,668,490 4.4240 3.201 3.201 3.208 3.201 3.252 75,230,930 3.2256 -0.68%
2024-04-25 0 4.420 4.410 4.420 4.350 4.430 54,579,106 240,301,349 4.4028 3.223 3.215 3.223 3.172 3.230 74,856,376 3.2102 1.38%
2024-04-24 0 4.360 4.360 4.370 4.300 4.390 44,303,846 193,027,838 4.3569 3.179 3.179 3.186 3.135 3.201 60,763,644 3.1767 1.16%
2024-04-23 0 4.310 4.310 4.320 4.300 4.360 63,318,633 274,197,264 4.3304 3.142 3.142 3.150 3.135 3.179 86,842,818 3.1574 -0.46%
2024-04-22 0 4.330 4.330 4.340 4.320 4.440 65,018,178 283,536,428 4.3609 3.157 3.157 3.164 3.150 3.237 89,173,779 3.1796 -1.37%
2024-04-19 0 4.390 4.390 4.400 4.320 4.430 46,064,619 201,550,435 4.3754 3.201 3.201 3.208 3.150 3.230 63,178,580 3.1902 0.23%
2024-04-18 0 4.380 4.380 4.390 4.280 4.460 106,014,381 463,996,814 4.3767 3.194 3.194 3.201 3.121 3.252 145,400,922 3.1912 1.86%
2024-04-17 0 4.300 4.290 4.300 4.160 4.320 138,670,426 592,055,630 4.2695 3.135 3.128 3.135 3.033 3.150 190,189,365 3.1130 3.12%
2024-04-16 0 4.170 4.170 4.180 4.150 4.210 38,404,353 160,497,588 4.1792 3.040 3.040 3.048 3.026 3.070 52,672,367 3.0471 -0.95%
2024-04-15 0 4.210 4.200 4.210 4.160 4.240 53,546,297 225,541,948 4.2121 3.070 3.062 3.070 3.033 3.091 73,439,857 3.0711 0.96%
2024-04-12 0 4.170 4.170 4.180 4.170 4.210 22,482,715 94,096,608 4.1853 3.040 3.040 3.048 3.040 3.070 30,835,510 3.0516 -0.71%
2024-04-11 0 4.200 4.200 4.220 4.170 4.220 19,244,829 80,798,977 4.1985 3.062 3.062 3.077 3.040 3.077 26,394,682 3.0612 0.00%
2024-04-10 0 4.200 4.190 4.200 4.190 4.230 44,060,731 185,209,757 4.2035 3.062 3.055 3.062 3.055 3.084 60,430,206 3.0649 -0.24%
2024-04-09 0 4.210 4.200 4.210 4.180 4.230 22,588,630 94,897,502 4.2011 3.070 3.062 3.070 3.048 3.084 30,980,774 3.0631 0.24%
2024-04-08 0 4.200 4.200 4.210 4.150 4.240 47,916,775 201,375,484 4.2026 3.062 3.062 3.070 3.026 3.091 65,718,851 3.0642 1.45%
2024-04-05 0 4.140 4.140 4.150 4.120 4.240 14,170,067 58,903,734 4.1569 3.019 3.019 3.026 3.004 3.091 19,434,541 3.0309 -1.66%
2024-04-03 0 4.210 4.200 4.210 4.170 4.210 33,921,429 142,376,563 4.1972 3.070 3.062 3.070 3.040 3.070 46,523,943 3.0603 0.48%
2024-04-02 0 4.190 4.180 4.190 4.180 4.250 67,787,342 284,944,560 4.2035 3.055 3.048 3.055 3.048 3.099 92,971,745 3.0649 0.48%
2024-03-28 0 4.170 4.160 4.170 4.110 4.210 33,695,874 140,161,675 4.1596 3.040 3.033 3.040 2.997 3.070 46,214,590 3.0328 -0.71%
2024-03-27 0 4.200 4.190 4.200 4.180 4.240 48,921,453 205,620,246 4.2031 3.062 3.055 3.062 3.048 3.091 67,096,787 3.0645 0.24%
2024-03-26 0 4.190 4.190 4.200 4.160 4.210 25,294,124 105,842,674 4.1845 3.055 3.055 3.062 3.033 3.070 34,691,416 3.0510 0.72%
2024-03-25 0 4.160 4.150 4.160 4.150 4.240 26,298,451 110,294,596 4.1940 3.033 3.026 3.033 3.026 3.091 36,068,871 3.0579 -0.72%
2024-03-22 0 4.190 4.190 4.200 4.150 4.210 29,407,412 122,899,796 4.1792 3.055 3.055 3.062 3.026 3.070 40,332,875 3.0471 0.00%
2024-03-21 0 4.190 4.190 4.200 4.170 4.230 29,426,022 123,663,644 4.2025 3.055 3.055 3.062 3.040 3.084 40,358,399 3.0641 0.72%
2024-03-20 0 4.160 4.150 4.160 4.120 4.180 19,432,043 80,776,482 4.1569 3.033 3.026 3.033 3.004 3.048 26,651,450 3.0308 0.73%
2024-03-19 0 4.130 4.120 4.130 4.120 4.170 24,811,791 102,676,036 4.1382 3.011 3.004 3.011 3.004 3.040 34,029,886 3.0172 -0.72%
2024-03-18 0 4.160 4.160 4.170 4.140 4.200 25,085,612 104,660,802 4.1721 3.033 3.033 3.040 3.019 3.062 34,405,437 3.0420 0.48%
2024-03-15 0 4.140 4.140 4.150 4.110 4.170 51,276,242 212,283,453 4.1400 3.019 3.019 3.026 2.997 3.040 70,326,429 3.0185 -0.72%
2024-03-14 0 4.170 4.160 4.170 4.140 4.190 23,125,011 96,284,039 4.1636 3.040 3.033 3.040 3.019 3.055 31,716,432 3.0358 0.48%
2024-03-13 0 4.150 4.150 4.160 4.150 4.200 21,561,448 89,779,371 4.1639 3.026 3.026 3.033 3.026 3.062 29,571,973 3.0360 -1.19%
2024-03-12 0 4.200 4.190 4.200 4.160 4.210 21,044,466 88,202,195 4.1912 3.062 3.055 3.062 3.033 3.070 28,862,922 3.0559 0.24%
2024-03-11 0 4.190 4.180 4.190 4.170 4.220 16,462,294 68,962,897 4.1891 3.055 3.048 3.055 3.040 3.077 22,578,378 3.0544 -0.24%
2024-03-08 0 4.200 4.190 4.200 4.180 4.230 33,723,021 141,807,106 4.2051 3.062 3.055 3.062 3.048 3.084 46,251,823 3.0660 0.00%
2024-03-07 0 4.200 4.190 4.200 4.160 4.240 27,385,159 115,097,845 4.2029 3.062 3.055 3.062 3.033 3.091 37,559,313 3.0644 0.48%
2024-03-06 0 4.180 4.180 4.190 4.170 4.210 16,741,088 70,171,380 4.1916 3.048 3.048 3.055 3.040 3.070 22,960,749 3.0561 0.24%
2024-03-05 0 4.170 4.170 4.180 4.140 4.230 30,540,201 127,471,566 4.1739 3.040 3.040 3.048 3.019 3.084 41,886,519 3.0433 -0.48%
2024-03-04 0 4.190 4.190 4.200 4.150 4.210 21,755,705 91,044,468 4.1849 3.055 3.055 3.062 3.026 3.070 29,838,401 3.0513 0.00%
2024-03-01 0 4.190 4.190 4.200 4.130 4.230 19,848,029 83,286,526 4.1962 3.055 3.055 3.062 3.011 3.084 27,221,983 3.0595 0.48%
2024-02-29 0 4.170 4.170 4.180 4.160 4.230 27,844,565 116,491,871 4.1836 3.040 3.040 3.048 3.033 3.084 38,189,398 3.0504 -0.24%
2024-02-28 0 4.180 4.170 4.180 4.150 4.260 33,026,336 138,585,006 4.1962 3.048 3.040 3.048 3.026 3.106 45,296,305 3.0595 -1.18%
2024-02-27 0 4.230 4.230 4.240 4.200 4.270 49,671,425 210,091,464 4.2296 3.084 3.084 3.091 3.062 3.113 68,125,389 3.0839 -1.17%
2024-02-26 0 4.280 4.270 4.280 4.220 4.300 46,382,060 197,412,500 4.2562 3.121 3.113 3.121 3.077 3.135 63,613,957 3.1033 -0.23%
2024-02-23 0 4.290 4.280 4.290 4.230 4.320 44,166,353 189,423,938 4.2889 3.128 3.121 3.128 3.084 3.150 60,575,069 3.1271 0.94%
2024-02-22 0 4.250 4.240 4.250 4.160 4.250 50,022,506 210,520,550 4.2085 3.099 3.091 3.099 3.033 3.099 68,606,904 3.0685 1.19%
2024-02-21 0 4.200 4.190 4.200 4.080 4.250 70,618,727 296,271,896 4.1954 3.062 3.055 3.062 2.975 3.099 96,855,049 3.0589 2.19%
2024-02-20 0 4.110 4.090 4.110 4.050 4.110 28,386,147 116,007,380 4.0868 2.997 2.982 2.997 2.953 2.997 38,932,189 2.9797 0.98%
2024-02-19 0 4.070 4.060 4.070 3.970 4.070 31,708,035 128,287,512 4.0459 2.968 2.960 2.968 2.895 2.968 43,488,228 2.9499 2.01%
2024-02-16 0 3.990 3.980 3.990 3.930 4.020 17,209,858 68,581,667 3.9850 2.909 2.902 2.909 2.865 2.931 23,603,677 2.9056 1.53%
2024-02-15 0 3.930 3.920 3.930 3.900 3.980 13,364,142 52,442,848 3.9241 2.865 2.858 2.865 2.844 2.902 18,329,198 2.8612 -0.76%
2024-02-14 0 3.960 3.950 3.960 3.850 3.970 7,239,990 28,436,464 3.9277 2.887 2.880 2.887 2.807 2.895 9,929,796 2.8638 1.54%
2024-02-09 0 3.900 3.900 3.910 3.830 3.920 5,906,844 22,852,233 3.8688 2.844 2.844 2.851 2.793 2.858 8,101,359 2.8208 -1.02%
2024-02-08 0 3.940 3.940 3.950 3.930 4.020 15,875,204 62,952,207 3.9654 2.873 2.873 2.880 2.865 2.931 21,773,171 2.8913 -1.99%
2024-02-07 0 4.020 4.010 4.020 3.960 4.040 47,439,791 190,384,110 4.0132 2.931 2.924 2.931 2.887 2.946 65,064,657 2.9261 0.50%
2024-02-06 0 4.000 3.990 4.000 3.890 4.000 43,646,491 172,568,744 3.9538 2.916 2.909 2.916 2.836 2.916 59,862,068 2.8828 2.83%
2024-02-05 0 3.890 3.880 3.890 3.870 3.950 38,076,906 148,861,045 3.9095 2.836 2.829 2.836 2.822 2.880 52,223,266 2.8505 -0.26%
2024-02-02 0 3.900 3.890 3.900 3.850 3.940 22,802,358 89,102,577 3.9076 2.844 2.836 2.844 2.807 2.873 31,273,907 2.8491 0.00%
2024-02-01 0 3.900 3.890 3.900 3.850 3.920 28,190,850 109,601,209 3.8878 2.844 2.836 2.844 2.807 2.858 38,664,335 2.8347 0.78%
2024-01-31 0 3.870 3.860 3.870 3.780 3.890 32,984,363 127,382,804 3.8619 2.822 2.814 2.822 2.756 2.836 45,238,738 2.8158 0.78%
2024-01-30 0 3.840 3.840 3.850 3.830 3.920 19,068,091 73,715,997 3.8659 2.800 2.800 2.807 2.793 2.858 26,152,282 2.8187 -2.04%
2024-01-29 0 3.920 3.920 3.940 3.840 3.960 58,061,692 227,207,607 3.9132 2.858 2.858 2.873 2.800 2.887 79,632,815 2.8532 2.62%
2024-01-26 0 3.820 3.820 3.830 3.790 3.860 21,909,262 83,939,587 3.8312 2.785 2.785 2.793 2.763 2.814 30,049,007 2.7934 -0.52%
2024-01-25 0 3.840 3.830 3.840 3.770 3.840 46,765,925 178,312,142 3.8129 2.800 2.793 2.800 2.749 2.800 64,140,436 2.7800 1.05%
2024-01-24 0 3.800 3.790 3.800 3.670 3.820 34,873,647 130,457,109 3.7409 2.771 2.763 2.771 2.676 2.785 47,829,930 2.7275 4.40%
2024-01-23 0 3.640 3.630 3.640 3.540 3.670 21,249,098 76,956,997 3.6217 2.654 2.647 2.654 2.581 2.676 29,143,579 2.6406 2.82%
2024-01-22 0 3.540 3.540 3.550 3.520 3.650 22,244,729 79,493,102 3.5736 2.581 2.581 2.588 2.566 2.661 30,509,107 2.6056 -3.01%
2024-01-19 0 3.650 3.630 3.650 3.600 3.650 25,118,937 91,110,196 3.6272 2.661 2.647 2.661 2.625 2.661 34,451,143 2.6446 1.39%
2024-01-18 0 3.600 3.600 3.610 3.580 3.630 26,905,058 96,842,214 3.5994 2.625 2.625 2.632 2.610 2.647 36,900,845 2.6244 0.56%
2024-01-17 0 3.580 3.580 3.590 3.570 3.730 38,351,587 139,599,854 3.6400 2.610 2.610 2.618 2.603 2.720 52,599,997 2.6540 -4.02%
2024-01-16 0 3.730 3.720 3.730 3.710 3.790 22,588,570 84,607,007 3.7456 2.720 2.712 2.720 2.705 2.763 30,980,692 2.7310 -0.27%
2024-01-15 0 3.740 3.730 3.740 3.730 3.760 20,792,238 77,990,429 3.7509 2.727 2.720 2.727 2.720 2.741 28,516,986 2.7349 -0.27%
2024-01-12 0 3.750 3.740 3.750 3.710 3.770 20,809,013 77,894,967 3.7433 2.734 2.727 2.734 2.705 2.749 28,539,993 2.7293 1.08%
2024-01-11 0 3.710 3.710 3.730 3.710 3.770 23,447,360 87,592,001 3.7357 2.705 2.705 2.720 2.705 2.749 32,158,540 2.7238 -0.80%
2024-01-10 0 3.740 3.730 3.740 3.700 3.760 31,841,513 118,979,747 3.7366 2.727 2.720 2.727 2.698 2.741 43,671,295 2.7244 0.81%
2024-01-09 0 3.710 3.700 3.710 3.660 3.730 21,803,217 80,878,174 3.7095 2.705 2.698 2.705 2.669 2.720 29,903,564 2.7046 0.27%
2024-01-08 0 3.700 3.700 3.710 3.690 3.780 28,526,419 106,060,984 3.7180 2.698 2.698 2.705 2.690 2.756 39,124,575 2.7109 -1.86%
2024-01-05 0 3.770 3.760 3.770 3.670 3.830 47,888,890 180,458,627 3.7683 2.749 2.741 2.749 2.676 2.793 65,680,606 2.7475 1.89%
2024-01-04 0 3.700 3.690 3.700 3.640 3.700 14,068,452 51,776,367 3.6803 2.698 2.690 2.698 2.654 2.698 19,295,174 2.6834 1.37%
2024-01-03 0 3.650 3.640 3.650 3.600 3.660 12,819,096 46,638,003 3.6382 2.661 2.654 2.661 2.625 2.669 17,581,656 2.6527 0.27%
2024-01-02 0 3.640 3.630 3.640 3.620 3.690 10,855,266 39,584,690 3.6466 2.654 2.647 2.654 2.639 2.690 14,888,222 2.6588 -1.09%
2023-12-29 0 3.680 3.670 3.680 3.650 3.680 15,839,709 58,069,329 3.6661 2.683 2.676 2.683 2.661 2.683 21,724,489 2.6730 0.55%
2023-12-28 0 3.660 3.640 3.660 3.610 3.660 16,807,362 61,230,972 3.6431 2.669 2.654 2.669 2.632 2.669 23,051,646 2.6563 1.10%
2023-12-27 0 3.620 3.610 3.620 3.570 3.620 16,161,301 58,160,464 3.5987 2.639 2.632 2.639 2.603 2.639 22,165,559 2.6239 1.40%
2023-12-22 0 3.570 3.570 3.580 3.550 3.590 8,178,090 29,195,596 3.5700 2.603 2.603 2.610 2.588 2.618 11,216,420 2.6029 0.28%
2023-12-21 0 3.560 3.560 3.570 3.500 3.570 8,719,766 30,956,708 3.5502 2.596 2.596 2.603 2.552 2.603 11,959,340 2.5885 1.14%
2023-12-20 0 3.520 3.520 3.540 3.510 3.570 11,662,826 41,195,021 3.5322 2.566 2.566 2.581 2.559 2.603 15,995,808 2.5754 -0.28%
2023-12-19 0 3.530 3.520 3.530 3.510 3.580 14,374,200 50,800,012 3.5341 2.574 2.566 2.574 2.559 2.610 19,714,513 2.5768 -1.12%
2023-12-18 0 3.570 3.560 3.570 3.550 3.580 9,838,081 35,064,080 3.5641 2.603 2.596 2.603 2.588 2.610 13,493,132 2.5987 -0.28%
2023-12-15 0 3.580 3.570 3.580 3.540 3.610 26,462,378 94,692,219 3.5784 2.610 2.603 2.610 2.581 2.632 36,293,700 2.6091 1.42%
2023-12-14 0 3.530 3.520 3.530 3.500 3.570 23,396,300 82,519,595 3.5270 2.574 2.566 2.574 2.552 2.603 32,088,511 2.5716 -0.28%
2023-12-13 0 3.540 3.530 3.540 3.520 3.570 22,413,996 79,453,259 3.5448 2.581 2.574 2.581 2.566 2.603 30,741,260 2.5846 -0.84%
2023-12-12 0 3.570 3.560 3.570 3.490 3.580 24,446,696 86,664,460 3.5450 2.603 2.596 2.603 2.545 2.610 33,529,151 2.5847 2.00%
2023-12-11 0 3.500 3.490 3.500 3.450 3.550 23,670,824 82,272,818 3.4757 2.552 2.545 2.552 2.515 2.588 32,465,026 2.5342 -1.41%
2023-12-08 0 3.550 3.540 3.550 3.490 3.550 20,799,217 73,422,038 3.5300 2.588 2.581 2.588 2.545 2.588 28,526,557 2.5738 1.43%
2023-12-07 0 3.500 3.490 3.500 3.460 3.520 21,070,582 73,701,824 3.4979 2.552 2.545 2.552 2.523 2.566 28,898,740 2.5503 -0.57%
2023-12-06 0 3.520 3.510 3.520 3.450 3.530 28,255,859 98,824,564 3.4975 2.566 2.559 2.566 2.515 2.574 38,753,497 2.5501 1.44%
2023-12-05 0 3.470 3.460 3.470 3.440 3.520 25,102,833 87,290,524 3.4773 2.530 2.523 2.530 2.508 2.566 34,429,056 2.5354 -1.14%
2023-12-04 0 3.510 3.510 3.520 3.500 3.560 21,911,456 77,303,593 3.5280 2.559 2.559 2.566 2.552 2.596 30,052,016 2.5723 -0.85%
2023-12-01 0 3.540 3.530 3.540 3.530 3.570 9,330,403 33,131,771 3.5509 2.581 2.574 2.581 2.574 2.603 12,796,841 2.5891 0.28%
2023-11-30 0 3.530 3.530 3.540 3.480 3.540 44,752,683 157,834,022 3.5268 2.574 2.574 2.581 2.537 2.581 61,379,233 2.5715 -0.84%
2023-11-29 0 3.560 3.540 3.560 3.530 3.630 32,117,541 114,642,308 3.5695 2.596 2.581 2.596 2.574 2.647 44,049,874 2.6026 -0.84%
2023-11-28 0 3.590 3.590 3.600 3.550 3.600 22,911,750 82,102,018 3.5834 2.618 2.618 2.625 2.588 2.625 31,423,940 2.6127 0.84%
2023-11-27 0 3.560 3.550 3.560 3.520 3.580 21,385,840 75,944,410 3.5512 2.596 2.588 2.596 2.566 2.610 29,331,123 2.5892 -0.28%
2023-11-24 0 3.570 3.570 3.580 3.550 3.600 20,201,200 72,165,604 3.5723 2.603 2.603 2.610 2.588 2.625 27,706,365 2.6047 -1.11%
2023-11-23 0 3.610 3.600 3.610 3.540 3.620 20,034,410 71,550,876 3.5714 2.632 2.625 2.632 2.581 2.639 27,477,609 2.6040 1.12%
2023-11-22 0 3.570 3.560 3.570 3.520 3.590 20,808,703 74,091,137 3.5606 2.603 2.596 2.603 2.566 2.618 28,539,568 2.5961 0.28%
2023-11-21 0 3.560 3.540 3.560 3.530 3.610 24,142,281 86,222,527 3.5714 2.596 2.581 2.596 2.574 2.632 33,111,639 2.6040 -0.28%
2023-11-20 0 3.570 3.560 3.570 3.530 3.580 20,409,403 72,595,129 3.5569 2.603 2.596 2.603 2.574 2.610 27,991,919 2.5934 1.71%
2023-11-17 0 3.510 3.510 3.520 3.500 3.560 20,486,524 72,159,075 3.5223 2.559 2.559 2.566 2.552 2.596 28,097,693 2.5681 -1.68%
2023-11-16 0 3.570 3.550 3.570 3.520 3.590 24,011,386 85,390,001 3.5562 2.603 2.588 2.603 2.566 2.618 32,932,114 2.5929 -0.28%
2023-11-15 0 3.580 3.570 3.580 3.510 3.590 31,542,063 112,137,563 3.5552 2.610 2.603 2.610 2.559 2.618 43,260,594 2.5921 2.87%
2023-11-14 0 3.480 3.480 3.490 3.460 3.510 24,893,656 86,670,094 3.4816 2.537 2.537 2.545 2.523 2.559 34,142,165 2.5385 0.58%
2023-11-13 0 3.460 3.460 3.470 3.410 3.460 27,682,735 95,018,220 3.4324 2.523 2.523 2.530 2.486 2.523 37,967,445 2.5026 0.29%
2023-11-10 0 3.450 3.450 3.460 3.450 3.490 17,964,837 62,178,240 3.4611 2.515 2.515 2.523 2.515 2.545 24,639,146 2.5236 -0.86%
2023-11-09 0 3.480 3.480 3.490 3.470 3.520 24,389,158 84,969,214 3.4839 2.537 2.537 2.545 2.530 2.566 33,450,236 2.5402 -0.29%
2023-11-08 0 3.490 3.480 3.490 3.470 3.500 23,888,036 83,241,364 3.4846 2.545 2.537 2.545 2.530 2.552 32,762,937 2.5407 -0.29%
2023-11-07 0 3.500 3.490 3.500 3.480 3.550 27,442,647 96,104,987 3.5020 2.552 2.545 2.552 2.537 2.588 37,638,159 2.5534 -1.41%
2023-11-06 0 3.550 3.540 3.550 3.530 3.590 26,248,169 93,243,029 3.5524 2.588 2.581 2.588 2.574 2.618 35,999,908 2.5901 -0.28%
2023-11-03 0 3.560 3.560 3.570 3.530 3.580 21,931,751 78,092,520 3.5607 2.596 2.596 2.603 2.574 2.610 30,079,851 2.5962 0.85%
2023-11-02 0 3.530 3.520 3.530 3.490 3.550 25,651,400 90,200,314 3.5164 2.574 2.566 2.574 2.545 2.588 35,181,427 2.5639 0.86%
2023-11-01 0 3.500 3.490 3.500 3.480 3.530 24,618,050 86,209,085 3.5019 2.552 2.545 2.552 2.537 2.574 33,764,166 2.5533 0.29%
2023-10-31 0 3.490 3.480 3.490 3.450 3.490 25,142,363 87,338,982 3.4738 2.545 2.537 2.545 2.515 2.545 34,483,272 2.5328 0.87%
2023-10-30 0 3.460 3.460 3.470 3.450 3.580 48,407,750 168,513,275 3.4811 2.523 2.523 2.530 2.515 2.610 66,392,233 2.5381 -3.35%
2023-10-27 0 3.580 3.580 3.590 3.520 3.620 23,311,555 83,634,767 3.5877 2.610 2.610 2.618 2.566 2.639 31,972,281 2.6159 0.85%
2023-10-26 0 3.550 3.550 3.560 3.520 3.570 22,758,030 80,688,627 3.5455 2.588 2.588 2.596 2.566 2.603 31,213,110 2.5851 0.57%
2023-10-25 0 3.530 3.530 3.540 3.510 3.600 23,504,310 83,412,307 3.5488 2.574 2.574 2.581 2.559 2.625 32,236,649 2.5875 0.28%
2023-10-24 0 3.520 3.520 3.530 3.510 3.570 24,869,681 87,907,556 3.5347 2.566 2.566 2.574 2.559 2.603 34,109,283 2.5772 -1.12%
2023-10-20 0 3.560 3.550 3.560 3.530 3.590 28,682,120 102,171,256 3.5622 2.596 2.588 2.596 2.574 2.618 39,338,122 2.5973 -0.56%
2023-10-19 0 3.580 3.580 3.590 3.580 3.670 26,348,297 95,223,586 3.6140 2.610 2.610 2.618 2.610 2.676 36,137,236 2.6351 -2.98%
2023-10-18 0 3.690 3.680 3.690 3.660 3.710 29,236,106 107,821,281 3.6879 2.690 2.683 2.690 2.669 2.705 40,097,926 2.6889 0.82%
2023-10-17 0 3.660 3.660 3.670 3.630 3.700 24,557,092 90,017,303 3.6656 2.669 2.669 2.676 2.647 2.698 33,680,561 2.6727 0.83%
2023-10-16 0 3.630 3.620 3.630 3.600 3.680 10,121,244 36,818,932 3.6378 2.647 2.639 2.647 2.625 2.683 13,881,496 2.6524 -0.82%
2023-10-13 0 3.660 3.650 3.660 3.650 3.680 14,279,600 52,345,895 3.6658 2.669 2.661 2.669 2.661 2.683 19,584,768 2.6728 -1.08%
2023-10-12 0 3.700 3.700 3.710 3.620 3.720 34,602,840 127,436,950 3.6828 2.698 2.698 2.705 2.639 2.712 47,458,513 2.6852 3.35%
2023-10-11 0 3.580 3.580 3.590 3.570 3.640 20,827,220 74,871,663 3.5949 2.610 2.610 2.618 2.603 2.654 28,564,964 2.6211 0.28%
2023-10-10 0 3.570 3.570 3.580 3.560 3.640 12,683,000 45,506,981 3.5880 2.603 2.603 2.610 2.596 2.654 17,394,998 2.6161 -0.28%
2023-10-09 0 3.580 3.580 3.590 3.560 3.600 5,482,592 19,650,584 3.5842 2.610 2.610 2.618 2.596 2.625 7,519,489 2.6133 0.85%
2023-10-06 0 3.550 3.540 3.550 3.500 3.580 3,737,753 13,252,195 3.5455 2.588 2.581 2.588 2.552 2.610 5,126,406 2.5851 2.31%
2023-10-05 0 3.470 3.470 3.480 3.460 3.520 9,097,612 31,695,767 3.4840 2.530 2.530 2.537 2.523 2.566 12,477,564 2.5402 -0.86%
2023-10-04 0 3.500 3.490 3.500 3.480 3.550 9,287,265 32,473,177 3.4965 2.552 2.545 2.552 2.537 2.588 12,737,677 2.5494 -0.57%
2023-10-03 0 3.520 3.520 3.530 3.500 3.630 13,645,997 48,124,865 3.5267 2.566 2.566 2.574 2.552 2.647 18,715,768 2.5714 -3.30%
2023-09-29 0 3.640 3.640 3.650 3.620 3.670 13,143,843 47,837,341 3.6395 2.654 2.654 2.661 2.639 2.676 18,027,053 2.6536 0.55%
2023-09-28 0 3.620 3.620 3.630 3.610 3.690 17,136,630 62,522,089 3.6484 2.639 2.639 2.647 2.632 2.690 23,503,243 2.6601 -1.09%
2023-09-27 0 3.660 3.660 3.670 3.640 3.700 13,511,744 49,508,789 3.6641 2.669 2.669 2.676 2.654 2.698 18,531,637 2.6716 0.00%
2023-09-26 0 3.660 3.650 3.660 3.640 3.710 19,982,606 73,372,282 3.6718 2.669 2.661 2.669 2.654 2.705 27,406,559 2.6772 -0.81%
2023-09-25 0 3.690 3.690 3.700 3.680 3.730 13,407,420 49,645,530 3.7028 2.690 2.690 2.698 2.683 2.720 18,388,555 2.6998 -0.81%
2023-09-22 0 3.720 3.710 3.720 3.650 3.720 26,429,618 97,513,062 3.6895 2.712 2.705 2.712 2.661 2.712 36,248,769 2.6901 1.64%
2023-09-21 0 3.660 3.650 3.660 3.640 3.700 25,894,059 94,972,695 3.6677 2.669 2.661 2.669 2.654 2.698 35,514,239 2.6742 0.00%
2023-09-20 0 3.660 3.650 3.660 3.640 3.700 22,072,693 80,987,561 3.6691 2.669 2.661 2.669 2.654 2.698 30,273,156 2.6752 -0.54%
2023-09-19 0 3.680 3.680 3.690 3.630 3.690 22,415,554 82,352,778 3.6739 2.683 2.683 2.690 2.647 2.690 30,743,397 2.6787 0.82%
2023-09-18 0 3.650 3.640 3.650 3.590 3.660 26,600,408 96,716,835 3.6359 2.661 2.654 2.661 2.618 2.669 36,483,011 2.6510 0.55%
2023-09-15 0 3.630 3.620 3.630 3.580 3.660 35,763,011 129,780,792 3.6289 2.647 2.639 2.647 2.610 2.669 49,049,711 2.6459 1.40%
2023-09-14 0 3.580 3.580 3.590 3.550 3.610 19,664,076 70,510,617 3.5858 2.610 2.610 2.618 2.588 2.632 26,969,688 2.6144 1.13%
2023-09-13 0 3.540 3.540 3.550 3.520 3.560 18,898,657 66,897,503 3.5398 2.581 2.581 2.588 2.566 2.596 25,919,900 2.5809 0.00%
2023-09-12 0 3.540 3.540 3.550 3.530 3.570 26,660,987 94,659,741 3.5505 2.581 2.581 2.588 2.574 2.603 36,566,097 2.5887 -0.56%
2023-09-11 0 3.560 3.560 3.570 3.540 3.570 13,145,721 46,743,558 3.5558 2.596 2.596 2.603 2.581 2.603 18,029,629 2.5926 0.00%
2023-09-07 0 3.560 3.560 3.570 3.560 3.600 8,835,894 31,583,526 3.5745 2.596 2.596 2.603 2.596 2.625 12,118,612 2.6062 -0.84%
2023-09-06 0 3.590 3.590 3.600 3.560 3.610 14,780,479 52,997,794 3.5857 2.618 2.618 2.625 2.596 2.632 20,271,733 2.6144 0.28%
2023-09-05 0 3.580 3.570 3.580 3.560 3.630 11,262,906 40,406,075 3.5875 2.610 2.603 2.610 2.596 2.647 15,447,309 2.6157 -1.38%
2023-09-04 0 3.630 3.630 3.640 3.490 3.650 23,058,244 83,142,284 3.6058 2.647 2.647 2.654 2.545 2.661 31,624,860 2.6290 4.01%
2023-08-31 0 3.490 3.490 3.500 3.480 3.540 44,918,030 157,393,058 3.5040 2.545 2.545 2.552 2.537 2.581 61,606,010 2.5548 -0.85%
2023-08-30 0 3.520 3.520 3.530 3.500 3.580 32,962,400 116,502,404 3.5344 2.566 2.566 2.574 2.552 2.610 45,208,615 2.5770 -1.40%
2023-08-29 0 3.570 3.560 3.570 3.490 3.570 23,694,663 84,028,092 3.5463 2.603 2.596 2.603 2.545 2.603 32,497,722 2.5857 1.71%
2023-08-28 0 3.510 3.500 3.510 3.510 3.600 26,817,200 95,103,649 3.5464 2.559 2.552 2.559 2.559 2.625 36,780,346 2.5857 0.86%
2023-08-25 0 3.480 3.480 3.490 3.430 3.530 23,501,407 82,026,374 3.4903 2.537 2.537 2.545 2.501 2.574 32,232,667 2.5448 0.87%
2023-08-24 0 3.450 3.450 3.470 3.420 3.480 18,181,299 62,648,576 3.4458 2.515 2.515 2.530 2.494 2.537 24,936,029 2.5124 0.58%
2023-08-23 0 3.430 3.420 3.430 3.410 3.450 23,215,600 79,618,710 3.4295 2.501 2.494 2.501 2.486 2.515 31,840,677 2.5005 -0.29%
2023-08-22 0 3.440 3.440 3.450 3.410 3.470 26,202,036 89,922,421 3.4319 2.508 2.508 2.515 2.486 2.530 35,936,636 2.5022 1.47%
2023-08-21 0 3.390 3.390 3.400 3.390 3.460 26,862,379 91,651,621 3.4119 2.472 2.472 2.479 2.472 2.523 36,842,310 2.4877 -2.31%
2023-08-18 0 3.470 3.460 3.470 3.400 3.540 31,082,581 108,369,982 3.4865 2.530 2.523 2.530 2.479 2.581 42,630,404 2.5421 0.58%
2023-08-17 0 3.450 3.450 3.460 3.400 3.470 29,398,304 100,687,584 3.4249 2.515 2.515 2.523 2.479 2.530 40,320,384 2.4972 0.00%
2023-08-16 0 3.450 3.440 3.450 3.440 3.510 21,236,602 73,411,940 3.4569 2.515 2.508 2.515 2.508 2.559 29,126,440 2.5205 -1.43%
2023-08-15 0 3.500 3.500 3.510 3.470 3.510 17,898,618 62,603,522 3.4977 2.552 2.552 2.559 2.530 2.559 24,548,326 2.5502 0.29%
2023-08-14 0 3.490 3.490 3.500 3.470 3.530 25,486,838 88,912,637 3.4886 2.545 2.545 2.552 2.530 2.574 34,955,727 2.5436 -1.97%
2023-08-11 0 3.560 3.560 3.570 3.560 3.630 21,322,516 76,351,442 3.5808 2.596 2.596 2.603 2.596 2.647 29,244,273 2.6108 -1.93%
2023-08-10 0 3.630 3.620 3.630 3.590 3.660 24,525,709 88,800,035 3.6207 2.647 2.639 2.647 2.618 2.669 33,637,518 2.6399 -0.27%
2023-08-09 0 3.640 3.630 3.640 3.610 3.650 18,581,263 67,551,037 3.6354 2.654 2.647 2.654 2.632 2.661 25,484,588 2.6507 0.55%
2023-08-08 0 3.620 3.620 3.630 3.620 3.670 32,064,190 116,826,694 3.6435 2.639 2.639 2.647 2.639 2.676 43,976,702 2.6566 -1.09%
2023-08-07 0 3.660 3.650 3.660 3.630 3.690 20,077,270 73,477,015 3.6597 2.669 2.661 2.669 2.647 2.690 27,536,392 2.6684 -0.27%
2023-08-04 0 3.670 3.660 3.670 3.650 3.710 20,554,983 75,494,827 3.6728 2.676 2.669 2.676 2.661 2.705 28,191,585 2.6779 0.55%
2023-08-03 0 3.650 3.640 3.650 3.620 3.680 14,049,958 51,173,274 3.6422 2.661 2.654 2.661 2.639 2.683 19,269,809 2.6556 0.27%
2023-08-02 0 3.640 3.630 3.640 3.620 3.720 24,429,415 89,398,995 3.6595 2.654 2.647 2.654 2.639 2.712 33,505,449 2.6682 -1.89%
2023-08-01 0 3.710 3.700 3.710 3.680 3.770 23,110,000 86,061,805 3.7240 2.705 2.698 2.705 2.683 2.749 31,695,844 2.7152 -1.33%
2023-07-31 0 3.760 3.750 3.760 3.730 3.790 34,879,339 131,046,865 3.7571 2.741 2.734 2.741 2.720 2.763 47,837,737 2.7394 0.53%
2023-07-28 0 3.740 3.740 3.750 3.680 3.760 44,066,100 164,401,918 3.7308 2.727 2.727 2.734 2.683 2.741 60,437,570 2.7202 0.27%
2023-07-27 0 3.730 3.720 3.730 3.670 3.740 22,571,987 83,919,663 3.7179 2.720 2.712 2.720 2.676 2.727 30,957,948 2.7108 1.08%
2023-07-26 0 3.690 3.690 3.700 3.670 3.750 22,026,436 81,380,901 3.6947 2.690 2.690 2.698 2.676 2.734 30,209,714 2.6939 -1.07%
2023-07-25 0 3.730 3.720 3.730 3.640 3.750 25,849,736 95,792,426 3.7057 2.720 2.712 2.720 2.654 2.734 35,453,449 2.7019 3.32%
2023-07-24 0 3.610 3.600 3.610 3.600 3.680 25,710,541 93,339,891 3.6304 2.632 2.625 2.632 2.625 2.683 35,262,540 2.6470 -1.10%
2023-07-21 0 3.650 3.640 3.650 3.620 3.660 20,285,825 73,767,132 3.6364 2.661 2.654 2.661 2.639 2.669 27,822,430 2.6514 0.83%
2023-07-20 0 3.620 3.610 3.620 3.600 3.640 22,301,963 80,704,840 3.6187 2.639 2.632 2.639 2.625 2.654 30,587,605 2.6385 0.00%
2023-07-19 0 3.620 3.610 3.620 3.560 3.620 22,780,898 81,958,792 3.5977 2.639 2.632 2.639 2.596 2.639 31,244,474 2.6231 0.84%
2023-07-18 0 3.590 3.590 3.600 3.580 3.670 22,299,299 80,468,557 3.6086 2.618 2.618 2.625 2.610 2.676 30,583,951 2.6311 -2.18%
2023-07-14 0 3.670 3.650 3.670 3.620 3.690 22,229,780 81,383,103 3.6610 2.676 2.661 2.676 2.639 2.690 30,488,604 2.6693 1.38%
2023-07-13 0 3.620 3.610 3.620 3.580 3.640 22,685,601 81,953,750 3.6126 2.639 2.632 2.639 2.610 2.654 31,113,772 2.6340 1.40%
2023-07-12 0 3.570 3.570 3.580 3.560 3.600 23,976,262 85,629,493 3.5714 2.603 2.603 2.610 2.596 2.625 32,883,941 2.6040 0.00%
2023-07-11 0 3.570 3.560 3.570 3.530 3.580 18,877,800 67,197,590 3.5596 2.603 2.596 2.603 2.574 2.610 25,891,294 2.5954 0.28%
2023-07-10 0 3.560 3.550 3.560 3.530 3.590 12,497,018 44,462,398 3.5578 2.596 2.588 2.596 2.574 2.618 17,139,919 2.5941 0.00%
2023-07-07 0 3.560 3.560 3.570 3.530 3.580 18,320,116 65,145,895 3.5560 2.596 2.596 2.603 2.574 2.610 25,126,419 2.5927 -0.56%
2023-07-06 0 3.580 3.570 3.580 3.560 3.660 34,190,032 123,053,707 3.5991 2.610 2.603 2.610 2.596 2.669 46,892,338 2.6242 -1.65%
2023-07-05 0 3.640 3.630 3.640 3.620 3.680 15,365,000 55,917,586 3.6393 2.654 2.647 2.654 2.639 2.683 21,073,416 2.6535 -1.09%
2023-07-04 0 3.680 3.670 3.680 3.670 3.720 10,203,759 37,652,210 3.6900 2.683 2.676 2.683 2.676 2.712 13,994,667 2.6905 -0.27%
2023-07-03 0 3.690 3.680 3.690 3.670 3.710 14,670,426 54,194,121 3.6941 2.690 2.683 2.690 2.676 2.705 20,120,793 2.6934 0.27%
2023-06-30 0 3.680 3.680 3.690 3.650 3.700 12,756,713 47,006,972 3.6849 2.683 2.683 2.690 2.661 2.698 17,496,096 2.6867 0.27%
2023-06-29 0 3.670 3.670 3.680 3.630 3.710 15,358,000 56,204,442 3.6596 2.676 2.676 2.683 2.647 2.705 21,063,815 2.6683 -0.27%
2023-06-28 0 3.680 3.680 3.690 3.660 3.700 9,989,559 36,801,995 3.6840 2.683 2.683 2.690 2.669 2.698 13,700,887 2.6861 0.27%
2023-06-27 0 3.670 3.670 3.680 3.610 3.690 10,034,871 36,772,063 3.6644 2.676 2.676 2.683 2.632 2.690 13,763,034 2.6718 1.38%
2023-06-26 0 3.620 3.620 3.630 3.600 3.710 29,100,933 105,716,894 3.6328 2.639 2.639 2.647 2.625 2.705 39,912,533 2.6487 -1.09%
2023-06-23 0 4.020 4.020 4.030 3.970 4.050 22,373,000 89,947,754 4.0204 2.669 2.669 2.675 2.635 2.688 33,703,782 2.6688 -0.74%
2023-06-21 0 4.050 4.050 4.060 4.030 4.110 38,209,713 155,141,494 4.0603 2.688 2.688 2.695 2.675 2.728 57,560,982 2.6953 -1.70%
2023-06-20 0 4.120 4.110 4.120 4.090 4.130 21,249,200 87,351,828 4.1108 2.735 2.728 2.735 2.715 2.742 32,010,835 2.7288 0.00%
2023-06-19 0 4.120 4.110 4.120 4.060 4.120 21,012,775 86,030,308 4.0942 2.735 2.728 2.735 2.695 2.735 31,654,673 2.7178 0.73%
2023-06-16 0 4.090 4.090 4.100 4.090 4.150 40,292,233 165,261,096 4.1016 2.715 2.715 2.722 2.715 2.755 60,698,192 2.7227 -0.97%
2023-06-15 0 4.130 4.120 4.130 4.070 4.130 22,113,795 90,673,911 4.1003 2.742 2.735 2.742 2.702 2.742 33,313,303 2.7219 1.23%
2023-06-14 0 4.080 4.080 4.090 4.050 4.180 43,892,112 179,375,888 4.0867 2.708 2.708 2.715 2.688 2.775 66,121,226 2.7128 -1.45%
2023-06-13 0 4.140 4.130 4.140 4.120 4.290 43,488,525 181,449,889 4.1724 2.748 2.742 2.748 2.735 2.848 65,513,243 2.7697 -3.94%
2023-06-12 0 4.310 4.300 4.310 4.270 4.380 26,550,922 114,373,959 4.3077 2.861 2.854 2.861 2.834 2.907 39,997,609 2.8595 -0.92%
2023-06-09 0 4.350 4.350 4.360 4.330 4.380 22,630,457 98,715,122 4.3620 2.888 2.888 2.894 2.874 2.907 34,091,628 2.8956 -0.23%
2023-06-08 0 4.360 4.350 4.360 4.250 4.360 40,306,650 174,393,965 4.3267 2.894 2.888 2.894 2.821 2.894 60,719,910 2.8721 1.87%
2023-06-07 0 4.280 4.280 4.290 4.240 4.300 24,955,757 106,589,731 4.2711 2.841 2.841 2.848 2.815 2.854 37,594,574 2.8352 0.71%
2023-06-06 0 4.250 4.240 4.250 4.230 4.310 25,052,400 106,823,416 4.2640 2.821 2.815 2.821 2.808 2.861 37,740,162 2.8305 0.71%
2023-06-05 0 4.220 4.220 4.230 4.170 4.270 14,964,657 63,294,081 4.2296 2.801 2.801 2.808 2.768 2.834 22,543,492 2.8076 0.48%
2023-06-02 0 4.200 4.190 4.200 4.160 4.240 22,741,829 95,580,569 4.2029 2.788 2.781 2.788 2.761 2.815 34,259,404 2.7899 1.69%
2023-06-01 0 4.130 4.130 4.140 4.090 4.180 22,562,296 93,320,209 4.1361 2.742 2.742 2.748 2.715 2.775 33,988,947 2.7456 0.24%
2023-05-31 0 4.120 4.110 4.120 4.080 4.230 56,431,700 232,296,325 4.1164 2.735 2.728 2.735 2.708 2.808 85,011,475 2.7325 -1.20%
2023-05-30 0 4.170 4.160 4.170 4.170 4.250 25,995,011 108,995,013 4.1929 2.768 2.761 2.768 2.768 2.821 39,160,157 2.7833 -1.88%
2023-05-29 0 4.250 4.240 4.250 4.220 4.320 27,392,196 116,658,706 4.2588 2.821 2.815 2.821 2.801 2.868 41,264,945 2.8271 0.47%
2023-05-25 0 4.230 4.230 4.240 4.210 4.270 27,927,750 118,530,577 4.2442 2.808 2.808 2.815 2.795 2.834 42,071,730 2.8173 -0.70%
2023-05-24 0 4.260 4.260 4.270 4.240 4.360 35,063,400 149,973,078 4.2772 2.828 2.828 2.834 2.815 2.894 52,821,222 2.8393 -1.84%
2023-05-23 0 4.340 4.340 4.350 4.340 4.510 22,192,080 98,366,725 4.4325 2.881 2.881 2.888 2.881 2.994 33,431,236 2.9424 -2.91%
2023-05-22 0 4.470 4.460 4.470 4.390 4.490 39,264,064 175,234,828 4.4630 2.967 2.961 2.967 2.914 2.981 59,149,308 2.9626 1.36%
2023-05-19 0 4.410 4.410 4.420 4.340 4.420 58,766,200 258,332,501 4.3959 2.927 2.927 2.934 2.881 2.934 88,528,280 2.9181 0.68%
2023-05-18 0 4.380 4.370 4.380 4.290 4.400 31,273,729 136,460,040 4.3634 2.907 2.901 2.907 2.848 2.921 47,112,276 2.8965 2.34%
2023-05-17 0 4.280 4.280 4.290 4.260 4.370 35,850,542 154,898,544 4.3207 2.841 2.841 2.848 2.828 2.901 54,007,011 2.8681 -0.70%
2023-05-16 0 4.310 4.310 4.320 4.290 4.370 32,882,355 142,228,019 4.3254 2.861 2.861 2.868 2.848 2.901 49,535,589 2.8712 -0.23%
2023-05-15 0 4.320 4.320 4.330 4.210 4.340 39,074,400 166,529,440 4.2619 2.868 2.868 2.874 2.795 2.881 58,863,589 2.8291 1.65%
2023-05-12 0 4.250 4.240 4.250 4.220 4.340 56,109,895 239,104,987 4.2614 2.821 2.815 2.821 2.801 2.881 84,526,692 2.8288 -1.85%
2023-05-11 0 4.330 4.320 4.330 4.290 4.410 56,864,852 246,083,241 4.3275 2.874 2.868 2.874 2.848 2.927 85,663,996 2.8727 -0.23%
2023-05-10 0 4.340 4.330 4.340 4.300 4.560 79,784,414 347,890,439 4.3604 2.881 2.874 2.881 2.854 3.027 120,191,147 2.8945 -4.19%
2023-05-09 0 4.530 4.530 4.540 4.510 4.740 107,868,138 497,613,726 4.6132 3.007 3.007 3.014 2.994 3.146 162,497,843 3.0623 -1.74%
2023-05-08 0 4.610 4.600 4.610 4.370 4.620 122,419,022 555,560,462 4.5382 3.060 3.054 3.060 2.901 3.067 184,418,007 3.0125 5.98%
2023-05-05 0 4.350 4.340 4.350 4.340 4.460 44,823,653 196,206,921 4.3773 2.888 2.881 2.888 2.881 2.961 67,524,545 2.9057 -1.14%
2023-05-04 0 4.400 4.400 4.410 4.200 4.410 87,129,975 380,673,638 4.3690 2.921 2.921 2.927 2.788 2.927 131,256,859 2.9002 3.77%
2023-05-03 0 4.240 4.240 4.250 4.220 4.310 8,961,640 38,031,964 4.2439 2.815 2.815 2.821 2.801 2.861 13,500,253 2.8171 -1.40%
2023-05-02 0 4.300 4.290 4.300 4.250 4.320 10,591,728 45,436,593 4.2898 2.854 2.848 2.854 2.821 2.868 15,955,897 2.8476 1.42%
2023-04-28 0 4.240 4.240 4.250 4.230 4.280 26,916,883 114,305,295 4.2466 2.815 2.815 2.821 2.808 2.841 40,548,910 2.8189 0.24%
2023-04-27 0 4.230 4.220 4.230 4.200 4.250 20,744,437 87,705,865 4.2279 2.808 2.801 2.808 2.788 2.821 31,250,435 2.8065 -0.24%
2023-04-26 0 4.240 4.230 4.240 4.190 4.280 25,018,389 105,646,686 4.2228 2.815 2.808 2.815 2.781 2.841 37,688,926 2.8031 -1.17%
2023-04-25 0 4.290 4.270 4.290 4.130 4.320 79,328,416 338,667,814 4.2692 2.848 2.834 2.848 2.742 2.868 119,504,209 2.8339 3.37%
2023-04-24 0 4.150 4.150 4.160 4.120 4.170 20,912,691 86,510,274 4.1367 2.755 2.755 2.761 2.735 2.768 31,503,901 2.7460 -0.48%
2023-04-21 0 4.170 4.170 4.180 4.140 4.260 30,495,416 128,089,146 4.2003 2.768 2.768 2.775 2.748 2.828 45,939,787 2.7882 -1.18%
2023-04-20 0 4.220 4.210 4.220 4.160 4.250 27,267,889 114,660,799 4.2050 2.801 2.795 2.801 2.761 2.821 41,077,683 2.7913 0.72%
2023-04-19 0 4.190 4.190 4.200 4.160 4.220 24,976,797 104,416,004 4.1805 2.781 2.781 2.788 2.761 2.801 37,626,270 2.7751 -0.71%
2023-04-18 0 4.220 4.210 4.220 4.190 4.260 39,839,365 168,354,096 4.2258 2.801 2.795 2.801 2.781 2.828 60,015,969 2.8052 0.48%
2023-04-17 0 4.200 4.190 4.200 4.140 4.220 35,615,174 148,909,537 4.1811 2.788 2.781 2.788 2.748 2.801 53,652,441 2.7754 0.96%
2023-04-14 0 4.160 4.150 4.160 4.070 4.160 39,380,868 162,395,778 4.1237 2.761 2.755 2.761 2.702 2.761 59,325,267 2.7374 1.71%
2023-04-13 0 4.090 4.080 4.090 4.050 4.090 25,865,598 105,364,827 4.0736 2.715 2.708 2.715 2.688 2.715 38,965,203 2.7041 0.25%
2023-04-12 0 4.080 4.060 4.080 4.010 4.090 40,438,300 163,824,447 4.0512 2.708 2.695 2.708 2.662 2.715 60,918,234 2.6893 1.49%
2023-04-11 0 4.020 4.010 4.020 3.980 4.020 25,493,317 102,062,864 4.0035 2.669 2.662 2.669 2.642 2.669 38,404,381 2.6576 0.75%
2023-04-06 0 3.990 3.980 3.990 3.970 4.010 19,097,577 76,171,804 3.9886 2.649 2.642 2.649 2.635 2.662 28,769,525 2.6477 -0.25%
2023-04-04 0 4.000 4.000 4.010 3.950 4.020 31,204,051 124,446,255 3.9881 2.655 2.655 2.662 2.622 2.669 47,007,310 2.6474 0.76%
2023-04-03 0 3.970 3.960 3.970 3.930 3.980 27,148,284 107,492,952 3.9595 2.635 2.629 2.635 2.609 2.642 40,897,504 2.6283 0.51%
2023-03-31 0 3.950 3.940 3.950 3.940 3.980 44,166,786 174,892,217 3.9598 2.622 2.615 2.622 2.615 2.642 66,535,008 2.6286 0.00%
2023-03-30 0 3.950 3.940 3.950 3.870 3.950 28,119,748 110,145,372 3.9170 2.622 2.615 2.622 2.569 2.622 42,360,965 2.6002 1.02%
2023-03-29 0 3.910 3.900 3.910 3.870 3.910 24,244,972 94,483,726 3.8970 2.596 2.589 2.596 2.569 2.596 36,523,813 2.5869 0.51%
2023-03-28 0 3.890 3.880 3.890 3.840 3.900 30,757,841 119,144,943 3.8736 2.582 2.576 2.582 2.549 2.589 46,335,117 2.5714 1.57%
2023-03-27 0 3.830 3.820 3.830 3.820 3.880 24,094,500 92,483,362 3.8384 2.542 2.536 2.542 2.536 2.576 36,297,134 2.5480 -0.78%
2023-03-24 0 3.860 3.850 3.860 3.800 3.880 47,515,617 182,519,319 3.8412 2.562 2.556 2.562 2.522 2.576 71,579,851 2.5499 1.58%
2023-03-23 0 3.800 3.790 3.800 3.740 3.800 21,893,045 82,713,549 3.7781 2.522 2.516 2.522 2.483 2.522 32,980,755 2.5079 1.06%
2023-03-22 0 3.760 3.760 3.770 3.720 3.780 19,878,402 74,652,608 3.7555 2.496 2.496 2.503 2.469 2.509 29,945,798 2.4929 0.80%
2023-03-21 0 3.730 3.720 3.730 3.710 3.790 21,898,459 81,822,533 3.7365 2.476 2.469 2.476 2.463 2.516 32,988,911 2.4803 -0.53%
2023-03-20 0 3.750 3.740 3.750 3.710 3.770 52,219,000 195,684,579 3.7474 2.489 2.483 2.489 2.463 2.503 78,665,258 2.4876 1.08%
2023-03-17 0 3.710 3.710 3.720 3.680 3.740 33,330,930 123,683,522 3.7108 2.463 2.463 2.469 2.443 2.483 50,211,344 2.4633 1.09%
2023-03-16 0 3.670 3.670 3.680 3.630 3.700 20,048,658 73,670,573 3.6746 2.436 2.436 2.443 2.410 2.456 30,202,280 2.4392 0.00%
2023-03-15 0 3.670 3.670 3.680 3.620 3.710 21,568,388 79,346,153 3.6788 2.436 2.436 2.443 2.403 2.463 32,491,675 2.4420 1.38%
2023-03-14 0 3.620 3.620 3.640 3.620 3.700 24,563,165 89,703,188 3.6519 2.403 2.403 2.416 2.403 2.456 37,003,154 2.4242 -2.16%
2023-03-13 0 3.700 3.700 3.710 3.640 3.720 22,088,300 81,545,376 3.6918 2.456 2.456 2.463 2.416 2.469 33,274,896 2.4507 1.09%
2023-03-10 0 3.660 3.650 3.660 3.650 3.710 22,700,287 83,417,254 3.6747 2.430 2.423 2.430 2.423 2.463 34,196,823 2.4393 -1.08%
2023-03-09 0 3.700 3.700 3.710 3.680 3.790 18,016,332 67,151,607 3.7273 2.456 2.456 2.463 2.443 2.516 27,140,684 2.4742 -1.33%
2023-03-08 0 3.750 3.750 3.760 3.730 3.790 11,364,463 42,621,538 3.7504 2.489 2.489 2.496 2.476 2.516 17,119,983 2.4896 -1.06%
2023-03-07 0 3.790 3.780 3.790 3.740 3.870 35,937,226 137,201,001 3.8178 2.516 2.509 2.516 2.483 2.569 54,137,596 2.5343 0.80%
2023-03-06 0 3.760 3.760 3.770 3.750 3.790 14,944,232 56,243,987 3.7636 2.496 2.496 2.503 2.489 2.516 22,512,723 2.4983 -0.27%
2023-03-03 0 3.770 3.760 3.770 3.750 3.780 12,683,575 47,769,134 3.7662 2.503 2.496 2.503 2.489 2.509 19,107,158 2.5001 0.53%
2023-03-02 0 3.750 3.740 3.750 3.690 3.760 13,257,407 49,598,857 3.7412 2.489 2.483 2.489 2.449 2.496 19,971,607 2.4835 1.08%
2023-03-01 0 3.710 3.700 3.710 3.630 3.720 17,896,342 66,172,455 3.6975 2.463 2.456 2.463 2.410 2.469 26,959,926 2.4545 2.20%
2023-02-28 0 3.630 3.620 3.630 3.630 3.700 40,789,520 148,977,976 3.6524 2.410 2.403 2.410 2.410 2.456 61,447,329 2.4245 -0.82%
2023-02-27 0 3.660 3.660 3.670 3.650 3.710 26,522,391 97,528,177 3.6772 2.430 2.430 2.436 2.423 2.463 39,954,628 2.4410 -1.08%
2023-02-24 0 3.700 3.690 3.700 3.680 3.740 25,895,725 95,921,930 3.7042 2.456 2.449 2.456 2.443 2.483 39,010,588 2.4589 -0.54%
2023-02-23 0 3.720 3.720 3.730 3.710 3.750 27,748,486 103,579,188 3.7328 2.469 2.469 2.476 2.463 2.489 41,801,678 2.4779 -0.53%
2023-02-22 0 3.740 3.730 3.740 3.710 3.770 28,961,664 108,311,757 3.7398 2.483 2.476 2.483 2.463 2.503 43,629,268 2.4825 -0.27%
2023-02-21 0 3.750 3.750 3.760 3.750 3.790 22,898,734 86,368,394 3.7718 2.489 2.489 2.496 2.489 2.516 34,495,774 2.5037 -0.53%
2023-02-20 0 3.770 3.760 3.770 3.680 3.780 27,567,791 103,404,687 3.7509 2.503 2.496 2.503 2.443 2.509 41,529,470 2.4899 1.89%
2023-02-17 0 3.700 3.700 3.710 3.690 3.740 27,105,937 100,713,345 3.7155 2.456 2.456 2.463 2.449 2.483 40,833,710 2.4664 -0.27%
2023-02-16 0 3.710 3.710 3.720 3.690 3.730 27,856,779 103,461,385 3.7140 2.463 2.463 2.469 2.449 2.476 41,964,815 2.4654 0.27%
2023-02-15 0 3.700 3.700 3.710 3.690 3.760 31,192,011 115,989,068 3.7186 2.456 2.456 2.463 2.449 2.496 46,989,172 2.4684 -1.60%
2023-02-14 0 3.760 3.750 3.760 3.730 3.770 27,380,051 102,772,099 3.7535 2.496 2.489 2.496 2.476 2.503 41,246,649 2.4916 0.53%
2023-02-13 0 3.740 3.740 3.750 3.690 3.760 26,931,346 100,399,183 3.7280 2.483 2.483 2.489 2.449 2.496 40,570,698 2.4747 0.27%
2023-02-10 0 3.730 3.720 3.730 3.720 3.770 14,127,546 52,795,512 3.7371 2.476 2.469 2.476 2.469 2.503 21,282,427 2.4807 -0.80%
2023-02-09 0 3.760 3.760 3.770 3.740 3.780 13,594,731 51,112,946 3.7598 2.496 2.496 2.503 2.483 2.509 20,479,768 2.4958 -0.27%
2023-02-08 0 3.770 3.760 3.770 3.740 3.780 15,972,678 60,152,632 3.7660 2.503 2.496 2.503 2.483 2.509 24,062,024 2.4999 0.53%
2023-02-07 0 3.750 3.740 3.750 3.720 3.770 28,950,999 108,458,083 3.7463 2.489 2.483 2.489 2.469 2.503 43,613,202 2.4868 1.35%
2023-02-06 0 3.700 3.690 3.700 3.670 3.750 22,475,865 83,250,106 3.7040 2.456 2.449 2.456 2.436 2.489 33,858,743 2.4587 -1.33%
2023-02-03 0 3.750 3.740 3.750 3.730 3.800 18,465,307 69,332,686 3.7548 2.489 2.483 2.489 2.476 2.522 27,817,042 2.4925 -1.32%
2023-02-02 0 3.800 3.790 3.800 3.780 3.820 10,267,900 39,041,403 3.8023 2.522 2.516 2.522 2.509 2.536 15,468,067 2.5240 -0.26%
2023-02-01 0 3.810 3.800 3.810 3.780 3.820 20,502,331 77,890,221 3.7991 2.529 2.522 2.529 2.509 2.536 30,885,715 2.5219 0.79%
2023-01-31 0 3.780 3.770 3.780 3.750 3.840 41,701,874 158,225,470 3.7942 2.509 2.503 2.509 2.489 2.549 62,821,744 2.5186 -1.05%
2023-01-30 0 3.820 3.810 3.820 3.800 3.870 34,580,885 132,599,445 3.8345 2.536 2.529 2.536 2.522 2.569 52,094,338 2.5454 -1.04%
2023-01-27 0 3.860 3.850 3.860 3.810 3.860 7,511,731 28,882,344 3.8450 2.562 2.556 2.562 2.529 2.562 11,316,039 2.5523 0.52%
2023-01-26 0 3.840 3.830 3.840 3.790 3.840 8,157,045 31,191,102 3.8238 2.549 2.542 2.549 2.516 2.549 12,288,172 2.5383 1.05%
2023-01-20 0 3.800 3.790 3.800 3.730 3.800 14,973,694 56,448,664 3.7699 2.522 2.516 2.522 2.476 2.522 22,557,106 2.5025 1.33%
2023-01-19 0 3.750 3.730 3.750 3.700 3.750 8,820,314 32,927,009 3.7331 2.489 2.476 2.489 2.456 2.489 13,287,353 2.4781 0.27%
2023-01-18 0 3.740 3.730 3.740 3.700 3.750 24,021,759 89,711,832 3.7346 2.483 2.476 2.483 2.456 2.489 36,187,554 2.4791 0.81%
2023-01-17 0 3.710 3.700 3.710 3.680 3.710 17,845,634 66,060,128 3.7018 2.463 2.456 2.463 2.443 2.463 26,883,537 2.4573 -0.27%
2023-01-16 0 3.720 3.710 3.720 3.670 3.730 25,027,798 92,855,038 3.7101 2.469 2.463 2.469 2.436 2.476 37,703,100 2.4628 0.81%
2023-01-13 0 3.690 3.680 3.690 3.640 3.690 28,642,807 105,158,276 3.6714 2.449 2.443 2.449 2.416 2.449 43,148,926 2.4371 1.65%
2023-01-12 0 3.630 3.620 3.630 3.590 3.650 22,015,204 79,651,683 3.6180 2.410 2.403 2.410 2.383 2.423 33,164,781 2.4017 0.00%
2023-01-11 0 3.630 3.630 3.640 3.600 3.640 12,569,056 45,588,162 3.6270 2.410 2.410 2.416 2.390 2.416 18,934,641 2.4077 0.55%
2023-01-10 0 3.610 3.600 3.610 3.590 3.630 16,128,403 58,287,686 3.6140 2.396 2.390 2.396 2.383 2.410 24,296,616 2.3990 -0.28%
2023-01-09 0 3.620 3.610 3.620 3.590 3.620 10,152,080 36,626,059 3.6077 2.403 2.396 2.403 2.383 2.403 15,293,590 2.3949 0.84%
2023-01-06 0 3.590 3.580 3.590 3.550 3.600 14,691,281 52,617,486 3.5815 2.383 2.376 2.383 2.357 2.390 22,131,665 2.3775 0.56%
2023-01-05 0 3.570 3.560 3.570 3.560 3.600 15,971,900 57,159,805 3.5788 2.370 2.363 2.370 2.363 2.390 24,060,852 2.3756 0.28%
2023-01-04 0 3.560 3.550 3.560 3.520 3.570 18,854,966 66,872,555 3.5467 2.363 2.357 2.363 2.337 2.370 28,404,044 2.3543 1.71%
2023-01-03 0 3.500 3.490 3.500 3.400 3.500 15,319,040 53,093,482 3.4658 2.323 2.317 2.323 2.257 2.323 23,077,352 2.3007 1.16%
2022-12-30 0 3.460 3.460 3.470 3.450 3.480 6,674,528 23,127,286 3.4650 2.297 2.297 2.303 2.290 2.310 10,054,836 2.3001 0.29%
2022-12-29 0 3.450 3.440 3.450 3.420 3.450 10,628,600 36,566,391 3.4404 2.290 2.284 2.290 2.270 2.290 16,011,443 2.2838 -0.58%
2022-12-28 0 3.470 3.460 3.470 3.400 3.470 24,479,617 84,460,426 3.4502 2.303 2.297 2.303 2.257 2.303 36,877,293 2.2903 2.06%
2022-12-23 0 3.400 3.390 3.400 3.360 3.420 8,236,302 27,966,643 3.3955 2.257 2.250 2.257 2.230 2.270 12,407,568 2.2540 -0.29%
2022-12-22 0 3.410 3.400 3.410 3.390 3.420 8,328,507 28,382,038 3.4078 2.264 2.257 2.264 2.250 2.270 12,546,471 2.2622 0.59%
2022-12-21 0 3.390 3.380 3.390 3.360 3.390 6,815,232 23,046,832 3.3817 2.250 2.244 2.250 2.230 2.250 10,266,799 2.2448 0.00%
2022-12-20 0 3.390 3.380 3.390 3.340 3.400 11,587,603 39,009,528 3.3665 2.250 2.244 2.250 2.217 2.257 17,456,132 2.2347 0.00%
2022-12-19 0 3.390 3.380 3.390 3.370 3.450 12,015,424 40,743,856 3.3910 2.250 2.244 2.250 2.237 2.290 18,100,623 2.2510 -0.88%
2022-12-16 0 3.420 3.410 3.420 3.380 3.440 21,438,465 73,198,988 3.4144 2.270 2.264 2.270 2.244 2.284 32,295,953 2.2665 0.88%
2022-12-15 0 3.390 3.380 3.390 3.360 3.420 14,226,316 48,123,896 3.3827 2.250 2.244 2.250 2.230 2.270 21,431,219 2.2455 -0.88%
2022-12-14 0 3.420 3.410 3.420 3.400 3.440 19,334,380 65,985,357 3.4129 2.270 2.264 2.270 2.257 2.284 29,126,256 2.2655 -0.29%
2022-12-13 0 3.430 3.420 3.430 3.390 3.440 14,852,325 50,866,792 3.4248 2.277 2.270 2.277 2.250 2.284 22,374,269 2.2735 0.00%
2022-12-12 0 3.430 3.420 3.430 3.390 3.460 17,813,921 60,938,649 3.4208 2.277 2.270 2.277 2.250 2.297 26,835,763 2.2708 -0.87%
2022-12-09 0 3.460 3.460 3.470 3.430 3.480 22,028,400 76,059,070 3.4528 2.297 2.297 2.303 2.277 2.310 33,184,660 2.2920 0.87%
2022-12-08 0 3.430 3.430 3.440 3.370 3.430 14,157,509 48,218,658 3.4059 2.277 2.277 2.284 2.237 2.277 21,327,565 2.2609 2.69%
2022-12-07 0 3.340 3.340 3.350 3.340 3.440 38,619,345 130,539,167 3.3801 2.217 2.217 2.224 2.217 2.284 58,178,072 2.2438 -2.34%
2022-12-06 0 3.420 3.410 3.420 3.410 3.450 22,644,528 77,573,994 3.4257 2.270 2.264 2.270 2.264 2.290 34,112,825 2.2740 -0.58%
2022-12-05 0 3.440 3.440 3.450 3.380 3.470 41,234,013 141,480,300 3.4312 2.284 2.284 2.290 2.244 2.303 62,116,935 2.2776 1.18%
2022-12-02 0 3.400 3.400 3.420 3.370 3.460 20,854,926 70,983,386 3.4037 2.257 2.257 2.270 2.237 2.297 31,416,881 2.2594 -1.16%
2022-12-01 0 3.440 3.430 3.440 3.410 3.500 39,736,236 137,092,302 3.4501 2.284 2.277 2.284 2.264 2.323 59,860,611 2.2902 -0.58%
2022-11-30 0 3.460 3.450 3.460 3.390 3.470 129,078,142 445,741,603 3.4533 2.297 2.290 2.297 2.250 2.303 194,449,631 2.2923 1.17%
2022-11-29 0 3.420 3.420 3.430 3.320 3.430 53,478,396 181,801,908 3.3995 2.270 2.270 2.277 2.204 2.277 80,562,473 2.2567 3.95%
2022-11-28 0 3.290 3.290 3.300 3.250 3.370 31,217,383 102,947,622 3.2978 2.184 2.184 2.191 2.157 2.237 47,027,394 2.1891 -3.52%
2022-11-25 0 3.410 3.400 3.410 3.290 3.430 53,503,217 180,842,144 3.3800 2.264 2.257 2.264 2.184 2.277 80,599,865 2.2437 2.71%
2022-11-24 0 3.320 3.310 3.320 3.280 3.340 17,889,570 59,360,708 3.3182 2.204 2.197 2.204 2.177 2.217 26,949,724 2.2026 0.91%
2022-11-23 0 3.290 3.290 3.300 3.250 3.340 35,692,435 118,010,777 3.3063 2.184 2.184 2.191 2.157 2.217 53,768,831 2.1948 0.92%
2022-11-22 0 3.260 3.260 3.270 3.190 3.280 23,347,600 75,818,512 3.2474 2.164 2.164 2.171 2.118 2.177 35,171,967 2.1557 1.56%
2022-11-21 0 3.210 3.200 3.210 3.170 3.220 15,050,907 48,088,399 3.1950 2.131 2.124 2.131 2.104 2.137 22,673,423 2.1209 0.31%
2022-11-18 0 3.200 3.200 3.210 3.200 3.250 17,443,731 56,018,411 3.2114 2.124 2.124 2.131 2.124 2.157 26,278,090 2.1318 -1.23%
2022-11-17 0 3.240 3.240 3.250 3.210 3.260 17,764,647 57,444,232 3.2336 2.151 2.151 2.157 2.131 2.164 26,761,534 2.1465 -0.31%
2022-11-16 0 3.250 3.250 3.260 3.240 3.290 22,427,436 73,186,495 3.2633 2.157 2.157 2.164 2.151 2.184 33,785,787 2.1662 -0.91%
2022-11-15 0 3.280 3.270 3.280 3.230 3.280 31,071,371 101,481,600 3.2661 2.177 2.171 2.177 2.144 2.177 46,807,434 2.1681 1.23%
2022-11-14 0 3.240 3.230 3.240 3.150 3.270 52,387,903 169,216,657 3.2301 2.151 2.144 2.151 2.091 2.171 78,919,701 2.1442 2.53%
2022-11-11 0 3.160 3.150 3.160 3.090 3.160 30,975,257 96,968,224 3.1305 2.098 2.091 2.098 2.051 2.098 46,662,643 2.0781 2.93%
2022-11-10 0 3.070 3.070 3.080 3.040 3.090 9,256,572 28,380,181 3.0659 2.038 2.038 2.045 2.018 2.051 13,944,553 2.0352 -0.97%
2022-11-09 0 3.100 3.090 3.100 3.070 3.110 19,576,926 60,629,198 3.0970 2.058 2.051 2.058 2.038 2.064 29,491,640 2.0558 0.98%
2022-11-08 0 3.070 3.060 3.070 3.040 3.090 18,681,252 57,143,951 3.0589 2.038 2.031 2.038 2.018 2.051 28,142,352 2.0305 -0.65%
2022-11-07 0 3.090 3.080 3.090 3.020 3.100 24,463,800 75,171,392 3.0728 2.051 2.045 2.051 2.005 2.058 36,853,466 2.0397 2.66%
2022-11-04 0 3.010 3.010 3.020 2.970 3.030 36,544,237 110,006,227 3.0102 1.998 1.998 2.005 1.972 2.011 55,052,027 1.9982 1.01%
2022-11-03 0 2.980 2.970 2.980 2.940 3.000 26,910,348 79,890,475 2.9688 1.978 1.972 1.978 1.952 1.991 40,539,065 1.9707 -0.33%
2022-11-02 0 2.990 2.980 2.990 2.950 3.010 23,842,313 71,060,314 2.9804 1.985 1.978 1.985 1.958 1.998 35,917,227 1.9784 0.00%
2022-11-01 0 2.990 2.980 2.990 2.940 2.990 33,932,600 100,872,175 2.9727 1.985 1.978 1.985 1.952 1.985 51,117,730 1.9733 1.01%
2022-10-31 0 2.960 2.960 2.970 2.920 3.010 61,175,814 180,921,677 2.9574 1.965 1.965 1.972 1.938 1.998 92,158,241 1.9632 -1.33%
2022-10-28 0 3.000 2.990 3.000 2.970 3.030 25,604,000 76,726,016 2.9966 1.991 1.985 1.991 1.972 2.011 38,571,119 1.9892 -0.33%
2022-10-27 0 3.010 3.010 3.020 3.000 3.080 33,720,650 102,374,080 3.0359 1.998 1.998 2.005 1.991 2.045 50,798,438 2.0153 -0.33%
2022-10-26 0 3.020 3.020 3.030 3.010 3.090 20,139,109 61,191,581 3.0384 2.005 2.005 2.011 1.998 2.051 30,338,540 2.0170 -0.98%
2022-10-25 0 3.050 3.040 3.050 3.020 3.090 37,493,010 114,152,077 3.0446 2.025 2.018 2.025 2.005 2.051 56,481,305 2.0211 -0.65%
2022-10-24 0 3.070 3.060 3.070 3.060 3.190 35,702,864 110,877,519 3.1056 2.038 2.031 2.038 2.031 2.118 53,784,542 2.0615 -3.76%
2022-10-21 0 3.190 3.180 3.190 3.130 3.200 30,140,100 95,753,624 3.1770 2.118 2.111 2.118 2.078 2.124 45,404,522 2.1089 0.95%
2022-10-20 0 3.160 3.150 3.160 3.110 3.160 35,208,519 110,660,410 3.1430 2.098 2.091 2.098 2.064 2.098 53,039,836 2.0864 0.96%
2022-10-19 0 3.130 3.120 3.130 3.120 3.160 18,102,310 56,733,065 3.1340 2.078 2.071 2.078 2.071 2.098 27,270,206 2.0804 0.00%
2022-10-18 0 3.130 3.130 3.140 3.120 3.170 9,759,449 30,628,726 3.1384 2.078 2.078 2.084 2.071 2.104 14,702,112 2.0833 0.64%
2022-10-17 0 3.110 3.110 3.120 3.100 3.140 9,052,900 28,221,552 3.1174 2.064 2.064 2.071 2.058 2.084 13,637,732 2.0694 -0.32%
2022-10-14 0 3.120 3.120 3.130 3.120 3.170 21,433,178 67,509,394 3.1498 2.071 2.071 2.078 2.071 2.104 32,287,988 2.0909 0.65%
2022-10-13 0 3.100 3.100 3.110 3.100 3.130 8,898,101 27,689,476 3.1118 2.058 2.058 2.064 2.058 2.078 13,404,535 2.0657 -0.32%
2022-10-12 0 3.110 3.110 3.120 3.090 3.150 15,634,578 48,753,113 3.1183 2.064 2.064 2.071 2.051 2.091 23,552,694 2.0700 0.32%
2022-10-11 0 3.100 3.090 3.100 3.100 3.180 11,507,666 36,023,073 3.1304 2.058 2.051 2.058 2.058 2.111 17,335,711 2.0780 -1.27%
2022-10-10 0 3.140 3.130 3.140 3.070 3.160 18,368,039 57,548,862 3.1331 2.084 2.078 2.084 2.038 2.098 27,670,513 2.0798 1.29%
2022-10-07 0 3.100 3.100 3.110 3.090 3.130 5,967,152 18,559,526 3.1103 2.058 2.058 2.064 2.051 2.078 8,989,210 2.0646 -0.96%
2022-10-06 0 3.130 3.130 3.140 3.130 3.210 7,418,922 23,387,756 3.1524 2.078 2.078 2.084 2.078 2.131 11,176,227 2.0926 -1.26%
2022-10-05 0 3.170 3.170 3.180 3.100 3.200 19,480,700 61,555,644 3.1598 2.104 2.104 2.111 2.058 2.124 29,346,680 2.0975 2.26%
2022-10-03 0 3.100 3.090 3.100 3.060 3.130 8,664,357 26,750,966 3.0875 2.058 2.051 2.058 2.031 2.078 13,052,411 2.0495 -0.64%
2022-09-30 0 3.120 3.120 3.130 3.060 3.130 15,257,488 47,553,107 3.1167 2.071 2.071 2.078 2.031 2.078 22,984,627 2.0689 1.63%
2022-09-29 0 3.070 3.070 3.080 3.050 3.200 18,402,512 57,013,485 3.0981 2.038 2.038 2.045 2.025 2.124 27,722,445 2.0566 -2.54%
2022-09-28 0 3.150 3.140 3.150 3.120 3.200 24,349,875 76,696,173 3.1498 2.091 2.084 2.091 2.071 2.124 36,681,844 2.0908 -1.56%
2022-09-27 0 3.200 3.190 3.200 3.200 3.240 20,412,025 65,478,662 3.2078 2.124 2.118 2.124 2.124 2.151 30,749,674 2.1294 -0.62%
2022-09-26 0 3.220 3.210 3.220 3.210 3.300 22,501,254 72,714,362 3.2316 2.137 2.131 2.137 2.131 2.191 33,896,990 2.1452 -1.83%
2022-09-23 0 3.280 3.280 3.290 3.260 3.310 26,235,183 86,212,643 3.2861 2.177 2.177 2.184 2.164 2.197 39,521,964 2.1814 0.31%
2022-09-22 0 3.270 3.260 3.270 3.250 3.300 21,568,651 70,552,319 3.2711 2.171 2.164 2.171 2.157 2.191 32,492,072 2.1714 -0.91%
2022-09-21 0 3.300 3.300 3.310 3.280 3.330 22,935,092 75,770,735 3.3037 2.191 2.191 2.197 2.177 2.210 34,550,545 2.1930 0.00%
2022-09-20 0 3.300 3.290 3.300 3.280 3.320 22,942,270 75,748,424 3.3017 2.191 2.184 2.191 2.177 2.204 34,561,358 2.1917 0.30%
2022-09-19 0 3.290 3.280 3.290 3.270 3.310 13,151,746 43,277,611 3.2906 2.184 2.177 2.184 2.171 2.197 19,812,434 2.1844 -0.60%
2022-09-16 0 3.310 3.310 3.320 3.300 3.350 40,598,514 134,618,825 3.3159 2.197 2.197 2.204 2.191 2.224 61,159,589 2.2011 -1.19%
2022-09-15 0 3.350 3.350 3.360 3.330 3.390 25,891,139 87,057,791 3.3625 2.224 2.224 2.230 2.210 2.250 39,003,679 2.2320 0.00%
2022-09-14 0 3.350 3.350 3.360 3.330 3.380 25,344,060 85,022,756 3.3547 2.224 2.224 2.230 2.210 2.244 38,179,533 2.2269 -1.18%
2022-09-13 0 3.390 3.380 3.390 3.370 3.420 22,665,548 77,022,663 3.3982 2.250 2.244 2.250 2.237 2.270 34,144,491 2.2558 0.59%
2022-09-09 0 3.370 3.370 3.380 3.340 3.390 23,484,555 79,178,135 3.3715 2.237 2.237 2.244 2.217 2.250 35,378,283 2.2380 0.60%
2022-09-08 0 3.350 3.340 3.350 3.320 3.380 20,039,229 67,083,923 3.3476 2.224 2.217 2.224 2.204 2.244 30,188,075 2.2222 -0.30%
2022-09-07 0 3.360 3.360 3.370 3.340 3.380 28,000,808 94,160,795 3.3628 2.230 2.230 2.237 2.217 2.244 42,181,788 2.2323 -0.88%
2022-09-06 0 3.390 3.390 3.400 3.370 3.400 26,261,650 89,068,299 3.3916 2.250 2.250 2.257 2.237 2.257 39,561,835 2.2514 0.00%
2022-09-05 0 3.390 3.380 3.390 3.350 3.410 22,283,682 75,408,513 3.3840 2.250 2.244 2.250 2.224 2.264 33,569,229 2.2464 0.59%
2022-09-02 0 3.370 3.360 3.370 3.360 3.400 10,064,918 33,938,452 3.3720 2.237 2.230 2.237 2.230 2.257 15,162,285 2.2383 -0.88%
2022-09-01 0 3.400 3.390 3.400 3.360 3.400 17,376,819 58,855,865 3.3870 2.257 2.250 2.257 2.230 2.257 26,177,291 2.2484 0.89%
2022-08-31 0 3.370 3.360 3.370 3.330 3.390 34,362,898 115,671,260 3.3662 2.237 2.230 2.237 2.210 2.250 51,765,952 2.2345 -0.30%
2022-08-30 0 3.380 3.360 3.380 3.310 3.380 33,790,690 113,623,205 3.3626 2.244 2.230 2.244 2.197 2.244 50,903,949 2.2321 1.20%
2022-08-29 0 3.340 3.330 3.340 3.300 3.360 28,019,218 93,444,575 3.3350 2.217 2.210 2.217 2.191 2.230 42,209,521 2.2138 0.60%
2022-08-26 0 3.320 3.310 3.320 3.290 3.320 22,363,515 73,930,743 3.3059 2.204 2.197 2.204 2.184 2.204 33,689,494 2.1945 0.61%
2022-08-25 0 3.300 3.290 3.300 3.250 3.300 6,639,000 21,843,246 3.2901 2.191 2.184 2.191 2.157 2.191 10,001,315 2.1840 1.23%
2022-08-24 0 3.260 3.260 3.270 3.240 3.280 21,159,561 68,898,463 3.2561 2.164 2.164 2.171 2.151 2.177 31,875,798 2.1615 0.00%
2022-08-23 0 3.260 3.250 3.260 3.250 3.310 30,346,701 99,286,795 3.2717 2.164 2.157 2.164 2.157 2.197 45,715,756 2.1718 -1.51%
2022-08-22 0 3.310 3.300 3.310 3.280 3.320 20,500,609 67,790,321 3.3067 2.197 2.191 2.197 2.177 2.204 30,883,121 2.1951 0.30%
2022-08-19 0 3.300 3.290 3.300 3.280 3.310 26,742,152 88,139,104 3.2959 2.191 2.184 2.191 2.177 2.197 40,285,687 2.1879 0.92%
2022-08-18 0 3.270 3.260 3.270 3.260 3.330 24,780,012 81,382,957 3.2842 2.171 2.164 2.171 2.164 2.210 37,329,823 2.1801 -1.51%
2022-08-17 0 3.320 3.310 3.320 3.260 3.330 21,188,308 69,851,604 3.2967 2.204 2.197 2.204 2.164 2.210 31,919,104 2.1884 1.53%
2022-08-16 0 3.270 3.260 3.270 3.250 3.300 28,431,484 93,178,714 3.2773 2.171 2.164 2.171 2.157 2.191 42,830,579 2.1755 -0.91%
2022-08-15 0 3.300 3.290 3.300 3.280 3.340 23,660,400 78,250,114 3.3072 2.191 2.184 2.191 2.177 2.217 35,643,185 2.1954 -1.20%
2022-08-12 0 3.340 3.330 3.340 3.290 3.340 23,657,924 78,418,532 3.3147 2.217 2.210 2.217 2.184 2.217 35,639,455 2.2003 0.91%
2022-08-11 0 3.310 3.310 3.320 3.270 3.320 24,103,397 79,547,394 3.3003 2.197 2.197 2.204 2.171 2.204 36,310,537 2.1908 1.22%
2022-08-10 0 3.270 3.260 3.270 3.260 3.310 26,947,732 88,256,177 3.2751 2.171 2.164 2.171 2.164 2.197 40,595,383 2.1740 -0.61%
2022-08-09 0 3.290 3.280 3.290 3.270 3.320 16,873,958 55,505,944 3.2894 2.184 2.177 2.184 2.171 2.204 25,419,756 2.1836 -0.30%
2022-08-08 0 3.300 3.290 3.300 3.270 3.330 19,800,504 65,167,245 3.2912 2.191 2.184 2.191 2.171 2.210 29,828,448 2.1847 0.00%
2022-08-05 0 3.300 3.280 3.300 3.250 3.300 22,712,786 74,471,987 3.2789 2.191 2.177 2.191 2.157 2.191 34,215,653 2.1765 0.61%
2022-08-04 0 3.280 3.270 3.280 3.240 3.300 22,880,923 74,714,222 3.2654 2.177 2.171 2.177 2.151 2.191 34,468,942 2.1676 1.23%
2022-08-03 0 3.240 3.240 3.250 3.210 3.270 25,947,455 83,878,940 3.2326 2.151 2.151 2.157 2.131 2.171 39,088,516 2.1459 0.00%
2022-08-02 0 3.240 3.230 3.240 3.210 3.270 29,852,575 96,386,965 3.2288 2.151 2.144 2.151 2.131 2.171 44,971,380 2.1433 -1.22%
2022-08-01 0 3.280 3.270 3.280 3.250 3.300 23,519,862 76,966,176 3.2724 2.177 2.171 2.177 2.157 2.191 35,431,471 2.1723 0.00%
2022-07-29 0 3.280 3.280 3.290 3.260 3.320 31,621,915 103,854,207 3.2842 2.177 2.177 2.184 2.164 2.204 47,636,801 2.1801 -0.91%
2022-07-28 0 3.310 3.300 3.310 3.270 3.320 20,241,998 66,659,396 3.2931 2.197 2.191 2.197 2.171 2.204 30,493,537 2.1860 0.30%
2022-07-27 0 3.300 3.300 3.310 3.280 3.330 27,135,002 89,560,861 3.3006 2.191 2.191 2.197 2.177 2.210 40,877,495 2.1910 -0.60%
2022-07-26 0 3.320 3.310 3.320 3.280 3.340 21,469,003 71,075,001 3.3106 2.204 2.197 2.204 2.177 2.217 32,341,957 2.1976 1.22%
2022-07-25 0 3.280 3.280 3.290 3.270 3.320 10,127,000 33,285,716 3.2868 2.177 2.177 2.184 2.171 2.204 15,255,808 2.1818 -0.30%
2022-07-22 0 3.290 3.280 3.290 3.260 3.300 12,402,613 40,685,570 3.2804 2.184 2.177 2.184 2.164 2.191 18,683,903 2.1776 0.30%
2022-07-21 0 3.280 3.280 3.290 3.260 3.320 20,576,270 67,660,358 3.2883 2.177 2.177 2.184 2.164 2.204 30,997,100 2.1828 -0.91%
2022-07-20 0 3.310 3.300 3.310 3.300 3.340 14,535,553 48,239,241 3.3187 2.197 2.191 2.197 2.191 2.217 21,897,069 2.2030 0.30%
2022-07-19 0 3.300 3.300 3.310 3.240 3.310 21,889,192 71,864,537 3.2831 2.191 2.191 2.197 2.151 2.197 32,974,950 2.1794 0.92%
2022-07-18 0 3.270 3.270 3.280 3.240 3.280 21,135,592 68,899,628 3.2599 2.171 2.171 2.177 2.151 2.177 31,839,690 2.1640 1.55%
2022-07-15 0 3.220 3.220 3.230 3.200 3.270 34,112,841 109,997,495 3.2245 2.137 2.137 2.144 2.124 2.171 51,389,253 2.1405 -0.92%
2022-07-14 0 3.250 3.240 3.250 3.230 3.320 50,180,812 163,024,896 3.2487 2.157 2.151 2.157 2.144 2.204 75,594,831 2.1566 -2.11%
2022-07-13 0 3.320 3.320 3.330 3.310 3.390 29,707,655 99,095,916 3.3357 2.204 2.204 2.210 2.197 2.250 44,753,066 2.2143 -1.48%
2022-07-12 0 3.370 3.370 3.380 3.370 3.410 24,656,011 83,376,566 3.3816 2.237 2.237 2.244 2.237 2.264 37,143,022 2.2447 -0.88%
2022-07-11 0 3.400 3.390 3.400 3.360 3.420 15,206,129 51,460,540 3.3842 2.257 2.250 2.257 2.230 2.270 22,907,257 2.2465 -0.58%
2022-07-08 0 3.420 3.410 3.420 3.390 3.430 21,664,006 73,871,862 3.4099 2.270 2.264 2.270 2.250 2.277 32,635,719 2.2635 1.18%
2022-07-07 0 3.380 3.380 3.390 3.360 3.430 29,647,754 100,434,059 3.3876 2.244 2.244 2.250 2.230 2.277 44,662,828 2.2487 -1.17%
2022-07-06 0 3.420 3.410 3.420 3.400 3.490 27,768,376 94,919,462 3.4183 2.270 2.264 2.270 2.257 2.317 41,831,641 2.2691 -2.01%
2022-07-05 0 3.490 3.470 3.490 3.450 3.530 12,320,006 42,906,558 3.4827 2.317 2.303 2.317 2.290 2.343 18,559,460 2.3118 0.87%
2022-07-04 0 3.460 3.460 3.470 3.430 3.530 28,744,294 99,408,898 3.4584 2.297 2.297 2.303 2.277 2.343 43,301,811 2.2957 -1.42%
2022-06-30 0 3.510 3.510 3.520 3.500 3.530 12,860,000 45,234,463 3.5175 2.330 2.330 2.337 2.323 2.343 19,372,933 2.3349 0.29%
2022-06-29 0 3.500 3.500 3.510 3.490 3.550 21,632,341 75,885,081 3.5079 2.323 2.323 2.330 2.317 2.357 32,588,017 2.3286 -0.28%
2022-06-28 0 3.510 3.500 3.510 3.470 3.520 30,375,170 106,296,223 3.4994 2.330 2.323 2.330 2.303 2.337 45,758,643 2.3230 0.86%
2022-06-27 0 3.480 3.470 3.480 3.460 3.500 38,724,093 134,661,416 3.4775 2.310 2.303 2.310 2.297 2.323 58,335,869 2.3084 1.57%
2022-06-24 0 3.780 3.780 3.790 3.780 3.830 55,653,986 211,340,745 3.7974 2.274 2.274 2.280 2.274 2.304 92,495,816 2.2849 -1.31%
2022-06-23 0 3.830 3.830 3.840 3.820 3.850 22,379,023 85,887,870 3.8379 2.304 2.304 2.310 2.298 2.317 37,193,490 2.3092 0.00%
2022-06-22 0 3.830 3.830 3.840 3.820 3.850 24,349,006 93,357,697 3.8341 2.304 2.304 2.310 2.298 2.317 40,467,563 2.3070 -0.52%
2022-06-21 0 3.850 3.840 3.850 3.800 3.860 35,327,047 135,438,269 3.8338 2.317 2.310 2.317 2.286 2.323 58,712,848 2.3068 1.32%
2022-06-20 0 3.800 3.800 3.810 3.780 3.820 14,375,692 54,640,859 3.8009 2.286 2.286 2.292 2.274 2.298 23,892,114 2.2870 -0.52%
2022-06-17 0 3.820 3.810 3.820 3.770 3.830 33,098,378 126,255,841 3.8146 2.298 2.292 2.298 2.268 2.304 55,008,845 2.2952 0.53%
2022-06-16 0 3.800 3.790 3.800 3.780 3.840 34,280,200 130,215,974 3.7986 2.286 2.280 2.286 2.274 2.310 56,973,009 2.2856 -0.52%
2022-06-15 0 3.820 3.820 3.830 3.780 3.840 34,277,944 131,103,697 3.8247 2.298 2.298 2.304 2.274 2.310 56,969,260 2.3013 0.26%
2022-06-14 0 3.810 3.800 3.810 3.760 3.820 28,467,481 107,871,569 3.7893 2.292 2.286 2.292 2.262 2.298 47,312,386 2.2800 0.79%
2022-06-13 0 3.780 3.770 3.780 3.750 3.800 22,434,479 84,562,975 3.7693 2.274 2.268 2.274 2.256 2.286 37,285,657 2.2680 -0.79%
2022-06-10 0 3.810 3.800 3.810 3.770 3.810 26,328,411 99,931,565 3.7956 2.292 2.286 2.292 2.268 2.292 43,757,295 2.2838 0.79%
2022-06-09 0 3.780 3.780 3.790 3.770 3.810 20,920,666 79,235,736 3.7874 2.274 2.274 2.280 2.268 2.292 34,769,730 2.2789 -0.26%
2022-06-08 0 3.790 3.780 3.790 3.760 3.800 13,764,614 52,041,412 3.7808 2.280 2.274 2.280 2.262 2.286 22,876,514 2.2749 0.00%
2022-06-07 0 3.790 3.780 3.790 3.760 3.790 16,834,997 63,627,772 3.7795 2.280 2.274 2.280 2.262 2.280 27,979,430 2.2741 0.00%
2022-06-06 0 3.790 3.780 3.790 3.750 3.790 17,416,795 65,637,018 3.7686 2.280 2.274 2.280 2.256 2.280 28,946,366 2.2675 0.26%
2022-06-02 0 3.780 3.770 3.780 3.770 3.810 15,824,068 59,872,034 3.7836 2.274 2.268 2.274 2.268 2.292 26,299,286 2.2766 -0.53%
2022-06-01 0 3.800 3.800 3.810 3.780 3.820 16,546,077 62,868,606 3.7996 2.286 2.286 2.292 2.274 2.298 27,499,250 2.2862 0.00%
2022-05-31 0 3.800 3.770 3.800 3.750 3.800 79,716,503 302,327,342 3.7925 2.286 2.268 2.286 2.256 2.286 132,487,240 2.2819 1.06%
2022-05-30 0 3.760 3.760 3.770 3.750 3.780 13,120,541 49,418,892 3.7665 2.262 2.262 2.268 2.256 2.274 21,806,078 2.2663 0.00%
2022-05-27 0 3.760 3.760 3.770 3.720 3.760 28,829,756 108,066,086 3.7484 2.262 2.262 2.268 2.238 2.262 47,914,480 2.2554 0.27%
2022-05-26 0 3.750 3.740 3.750 3.720 3.760 19,577,766 73,128,577 3.7353 2.256 2.250 2.256 2.238 2.262 32,537,857 2.2475 0.27%
2022-05-25 0 3.740 3.740 3.750 3.710 3.760 24,602,114 92,152,856 3.7457 2.250 2.250 2.256 2.232 2.262 40,888,223 2.2538 0.54%
2022-05-24 0 3.720 3.710 3.720 3.700 3.730 12,747,200 47,339,514 3.7137 2.238 2.232 2.238 2.226 2.244 21,185,592 2.2345 0.00%
2022-05-23 0 3.720 3.710 3.720 3.670 3.730 20,311,248 75,479,321 3.7161 2.238 2.232 2.238 2.208 2.244 33,756,890 2.2360 0.27%
2022-05-20 0 3.710 3.710 3.720 3.680 3.740 30,130,717 111,753,609 3.7090 2.232 2.232 2.238 2.214 2.250 50,076,651 2.2317 0.54%
2022-05-19 0 3.690 3.680 3.690 3.630 3.710 33,754,595 124,218,892 3.6801 2.220 2.214 2.220 2.184 2.232 56,099,464 2.2143 1.10%
2022-05-18 0 3.650 3.650 3.660 3.640 3.680 21,483,226 78,612,352 3.6592 2.196 2.196 2.202 2.190 2.214 35,704,694 2.2017 -0.27%
2022-05-17 0 3.660 3.650 3.660 3.630 3.670 20,281,467 74,009,394 3.6491 2.202 2.196 2.202 2.184 2.208 33,707,394 2.1956 0.83%
2022-05-16 0 3.630 3.620 3.630 3.590 3.640 18,134,131 65,589,927 3.6169 2.184 2.178 2.184 2.160 2.190 30,138,564 2.1763 0.28%
2022-05-13 0 3.620 3.610 3.620 3.600 3.650 27,328,153 99,141,336 3.6278 2.178 2.172 2.178 2.166 2.196 45,418,846 2.1828 0.56%
2022-05-12 0 3.600 3.600 3.610 3.590 3.650 28,887,397 104,426,412 3.6149 2.166 2.166 2.172 2.160 2.196 48,010,278 2.1751 -1.10%
2022-05-11 0 3.640 3.640 3.650 3.620 3.670 28,608,262 104,281,354 3.6451 2.190 2.190 2.196 2.178 2.208 47,546,361 2.1933 0.00%
2022-05-10 0 3.640 3.640 3.650 3.600 3.660 57,609,385 209,155,349 3.6306 2.190 2.190 2.196 2.166 2.202 95,745,650 2.1845 -0.55%
2022-05-06 0 3.660 3.660 3.670 3.650 3.700 36,180,943 132,951,902 3.6746 2.202 2.202 2.208 2.196 2.226 60,132,006 2.2110 -1.88%
2022-05-05 0 3.730 3.720 3.730 3.680 3.740 66,074,053 245,406,574 3.7141 2.244 2.238 2.244 2.214 2.250 109,813,760 2.2348 -0.53%
2022-05-04 0 3.750 3.740 3.750 3.700 3.780 28,195,502 105,341,769 3.7361 2.256 2.250 2.256 2.226 2.274 46,860,363 2.2480 0.54%
2022-05-03 0 3.730 3.720 3.730 3.630 3.730 93,264,363 344,213,642 3.6907 2.244 2.238 2.244 2.184 2.244 155,003,513 2.2207 -6.98%
2022-04-29 0 4.010 4.000 4.010 3.910 4.010 22,659,794 90,186,704 3.9800 2.413 2.407 2.413 2.353 2.413 37,660,126 2.3948 0.00%
2022-04-28 0 4.010 4.010 4.020 3.930 4.010 21,174,251 84,580,191 3.9945 2.413 2.413 2.419 2.365 2.413 35,191,183 2.4034 2.30%
2022-04-27 0 3.920 3.920 3.930 3.770 3.930 31,076,265 120,612,541 3.8812 2.359 2.359 2.365 2.268 2.365 51,648,133 2.3353 0.77%
2022-04-26 0 3.890 3.880 3.890 3.870 3.960 28,925,617 112,891,800 3.9028 2.341 2.335 2.341 2.329 2.383 48,073,799 2.3483 -1.27%
2022-04-25 0 3.940 3.940 3.950 3.930 4.030 39,056,828 154,688,069 3.9606 2.371 2.371 2.377 2.365 2.425 64,911,670 2.3831 -2.72%
2022-04-22 0 4.050 4.040 4.050 3.970 4.060 33,538,128 135,166,299 4.0302 2.437 2.431 2.437 2.389 2.443 55,739,701 2.4250 1.25%
2022-04-21 0 4.000 3.990 4.000 3.960 4.030 30,008,585 119,873,962 3.9947 2.407 2.401 2.407 2.383 2.425 49,873,670 2.4036 0.25%
2022-04-20 0 3.990 3.980 3.990 3.970 4.050 26,966,255 107,836,614 3.9989 2.401 2.395 2.401 2.389 2.437 44,817,379 2.4061 -0.99%
2022-04-19 0 4.030 4.020 4.030 3.990 4.040 35,895,345 144,219,170 4.0178 2.425 2.419 2.425 2.401 2.431 59,657,348 2.4175 -0.98%
2022-04-14 0 4.070 4.060 4.070 4.030 4.080 20,623,106 83,776,090 4.0622 2.449 2.443 2.449 2.425 2.455 34,275,191 2.4442 0.49%
2022-04-13 0 4.050 4.040 4.050 4.000 4.050 18,907,935 76,374,675 4.0393 2.437 2.431 2.437 2.407 2.437 31,424,611 2.4304 0.50%
2022-04-12 0 4.030 4.030 4.040 4.000 4.060 45,392,296 183,065,097 4.0330 2.425 2.425 2.431 2.407 2.443 75,441,092 2.4266 -0.49%
2022-04-11 0 4.050 4.040 4.050 4.010 4.070 24,410,668 98,409,705 4.0314 2.437 2.431 2.437 2.413 2.449 40,570,044 2.4257 -0.49%
2022-04-08 0 4.070 4.060 4.070 4.010 4.070 37,167,752 150,648,562 4.0532 2.449 2.443 2.449 2.413 2.449 61,772,063 2.4388 1.24%
2022-04-07 0 4.020 4.020 4.030 4.000 4.060 38,372,765 154,468,466 4.0255 2.419 2.419 2.425 2.407 2.443 63,774,771 2.4221 -0.74%
2022-04-06 0 4.050 4.040 4.050 3.990 4.070 43,249,218 175,136,213 4.0495 2.437 2.431 2.437 2.401 2.449 71,879,339 2.4365 0.00%
2022-04-04 0 4.050 4.040 4.050 3.970 4.060 22,291,886 89,937,187 4.0345 2.437 2.431 2.437 2.389 2.443 37,048,670 2.4275 1.00%
2022-04-01 0 4.010 3.990 4.010 3.930 4.020 29,452,479 117,625,033 3.9937 2.413 2.401 2.413 2.365 2.419 48,949,433 2.4030 1.01%
2022-03-31 0 3.970 3.970 3.980 3.930 4.010 22,607,758 89,964,786 3.9794 2.389 2.389 2.395 2.365 2.413 37,573,643 2.3944 0.76%
2022-03-30 0 3.940 3.930 3.940 3.900 3.950 40,130,673 157,622,199 3.9277 2.371 2.365 2.371 2.347 2.377 66,696,379 2.3633 1.03%
2022-03-29 0 3.900 3.890 3.900 3.860 3.920 29,909,207 116,207,864 3.8854 2.347 2.341 2.347 2.323 2.359 49,708,506 2.3378 -0.26%
2022-03-28 0 3.910 3.900 3.910 3.830 3.930 48,599,000 189,447,529 3.8982 2.353 2.347 2.353 2.304 2.365 80,770,570 2.3455 1.82%
2022-03-25 0 3.840 3.830 3.840 3.740 3.900 80,105,598 307,520,915 3.8389 2.310 2.304 2.310 2.250 2.347 133,133,908 2.3099 3.78%
2022-03-24 0 3.700 3.700 3.710 3.660 3.710 17,980,535 66,410,253 3.6935 2.226 2.226 2.232 2.202 2.232 29,883,291 2.2223 0.27%
2022-03-23 0 3.690 3.670 3.690 3.670 3.700 15,040,160 55,399,351 3.6834 2.220 2.208 2.220 2.208 2.226 24,996,446 2.2163 0.00%
2022-03-22 0 3.690 3.680 3.690 3.630 3.690 15,837,000 58,216,940 3.6760 2.220 2.214 2.220 2.184 2.220 26,320,778 2.2118 1.37%
2022-03-21 0 3.640 3.630 3.640 3.620 3.710 20,131,628 73,646,305 3.6582 2.190 2.184 2.190 2.178 2.232 33,458,365 2.2011 -1.36%
2022-03-18 0 3.690 3.680 3.690 3.590 3.690 50,563,367 185,383,295 3.6664 2.220 2.214 2.220 2.160 2.220 84,035,309 2.2060 1.37%
2022-03-17 0 3.640 3.640 3.650 3.500 3.640 44,201,700 158,775,183 3.5921 2.190 2.190 2.196 2.106 2.190 73,462,345 2.1613 3.70%
2022-03-16 0 3.510 3.500 3.510 3.400 3.540 45,957,071 159,126,911 3.4625 2.112 2.106 2.112 2.046 2.130 76,379,736 2.0834 2.03%
2022-03-15 0 3.440 3.430 3.440 3.370 3.550 70,882,143 244,194,745 3.4451 2.070 2.064 2.070 2.028 2.136 117,804,709 2.0729 -3.64%
2022-03-14 0 3.570 3.560 3.570 3.550 3.630 36,489,154 130,848,603 3.5860 2.148 2.142 2.148 2.136 2.184 60,644,247 2.1576 -0.83%
2022-03-11 0 3.600 3.590 3.600 3.560 3.630 34,412,811 123,556,030 3.5904 2.166 2.160 2.166 2.142 2.184 57,193,406 2.1603 -0.28%
2022-03-10 0 3.610 3.600 3.610 3.580 3.630 23,480,233 84,688,576 3.6068 2.172 2.166 2.172 2.154 2.184 39,023,679 2.1702 1.69%
2022-03-09 0 3.550 3.550 3.560 3.480 3.610 32,971,330 116,774,714 3.5417 2.136 2.136 2.142 2.094 2.172 54,797,694 2.1310 -0.56%
2022-03-08 0 3.570 3.560 3.570 3.550 3.620 26,639,449 95,339,502 3.5789 2.148 2.142 2.148 2.136 2.178 44,274,234 2.1534 -0.83%
2022-03-07 0 3.600 3.590 3.600 3.580 3.660 24,856,787 89,623,338 3.6056 2.166 2.160 2.166 2.154 2.202 41,311,485 2.1695 -1.91%
2022-03-04 0 3.670 3.670 3.680 3.630 3.690 14,330,426 52,562,178 3.6679 2.208 2.208 2.214 2.184 2.220 23,816,883 2.2069 -0.81%
2022-03-03 0 3.700 3.690 3.700 3.650 3.720 16,604,272 61,397,061 3.6977 2.226 2.220 2.226 2.196 2.238 27,595,969 2.2249 1.37%
2022-03-02 0 3.650 3.640 3.650 3.640 3.690 21,962,725 80,337,247 3.6579 2.196 2.190 2.196 2.190 2.220 36,501,611 2.2009 -0.82%
2022-03-01 0 3.680 3.680 3.690 3.630 3.700 14,602,802 53,657,691 3.6745 2.214 2.214 2.220 2.184 2.226 24,269,566 2.2109 0.27%
2022-02-28 0 3.670 3.660 3.670 3.600 3.680 35,016,164 127,376,264 3.6376 2.208 2.202 2.208 2.166 2.214 58,196,167 2.1887 0.55%
2022-02-25 0 3.650 3.650 3.660 3.620 3.690 21,405,554 78,267,312 3.6564 2.196 2.196 2.202 2.178 2.220 35,575,604 2.2000 -1.08%
2022-02-24 0 3.690 3.680 3.690 3.650 3.790 34,054,801 126,176,176 3.7051 2.220 2.214 2.220 2.196 2.280 56,598,401 2.2293 -2.64%
2022-02-23 0 3.790 3.780 3.790 3.770 3.820 20,670,296 78,345,857 3.7903 2.280 2.274 2.280 2.268 2.298 34,353,620 2.2806 -0.79%
2022-02-22 0 3.820 3.800 3.820 3.760 3.830 29,504,605 112,107,694 3.7997 2.298 2.286 2.298 2.262 2.304 49,036,066 2.2862 -0.78%
2022-02-21 0 3.850 3.830 3.850 3.800 3.870 37,566,921 144,175,584 3.8378 2.317 2.304 2.317 2.286 2.329 62,435,474 2.3092 0.00%
2022-02-18 0 3.850 3.840 3.850 3.770 3.860 25,837,204 98,801,909 3.8240 2.317 2.310 2.317 2.268 2.323 42,940,918 2.3009 1.32%
2022-02-17 0 3.800 3.790 3.800 3.770 3.820 16,874,958 64,020,943 3.7938 2.286 2.280 2.286 2.268 2.298 28,045,844 2.2827 0.00%
2022-02-16 0 3.800 3.800 3.810 3.760 3.810 12,759,111 48,460,680 3.7981 2.286 2.286 2.292 2.262 2.292 21,205,388 2.2853 0.80%
2022-02-15 0 3.770 3.770 3.780 3.740 3.860 33,551,400 127,081,007 3.7877 2.268 2.268 2.274 2.250 2.323 55,761,758 2.2790 -2.33%
2022-02-14 0 3.860 3.850 3.860 3.830 3.880 19,113,490 73,637,911 3.8527 2.323 2.317 2.323 2.304 2.335 31,766,240 2.3181 -0.52%
2022-02-11 0 3.880 3.880 3.890 3.820 3.890 22,218,939 85,942,924 3.8680 2.335 2.335 2.341 2.298 2.341 36,927,434 2.3273 0.78%
2022-02-10 0 3.850 3.840 3.850 3.810 3.850 14,274,670 54,731,419 3.8342 2.317 2.310 2.317 2.292 2.317 23,724,217 2.3070 0.79%
2022-02-09 0 3.820 3.820 3.830 3.790 3.860 26,595,200 101,821,422 3.8286 2.298 2.298 2.304 2.280 2.323 44,200,693 2.3036 -0.26%
2022-02-08 0 3.830 3.820 3.830 3.780 3.830 28,857,230 110,024,764 3.8127 2.304 2.298 2.304 2.274 2.304 47,960,141 2.2941 1.06%
2022-02-07 0 3.790 3.780 3.790 3.730 3.790 33,273,641 125,308,071 3.7660 2.280 2.274 2.280 2.244 2.280 55,300,128 2.2660 1.07%
2022-02-04 0 3.750 3.740 3.750 3.700 3.760 18,832,345 70,431,559 3.7399 2.256 2.250 2.256 2.226 2.262 31,298,982 2.2503 1.08%
2022-01-31 0 3.710 3.700 3.710 3.690 3.730 9,833,035 36,505,443 3.7125 2.232 2.226 2.232 2.220 2.244 16,342,308 2.2338 -0.54%
2022-01-28 0 3.730 3.730 3.740 3.700 3.750 13,257,873 49,379,225 3.7245 2.244 2.244 2.250 2.226 2.256 22,034,321 2.2410 -0.53%
2022-01-27 0 3.750 3.740 3.750 3.690 3.750 20,469,728 76,231,131 3.7241 2.256 2.250 2.256 2.220 2.256 34,020,280 2.2408 0.27%
2022-01-26 0 3.740 3.740 3.750 3.690 3.750 21,947,392 81,851,767 3.7295 2.250 2.250 2.256 2.220 2.256 36,476,128 2.2440 0.81%
2022-01-25 0 3.710 3.700 3.710 3.680 3.750 27,657,001 102,530,211 3.7072 2.232 2.226 2.232 2.214 2.256 45,965,385 2.2306 -1.33%
2022-01-24 0 3.760 3.750 3.760 3.710 3.780 40,286,036 151,220,966 3.7537 2.262 2.256 2.262 2.232 2.274 66,954,589 2.2586 0.53%
2022-01-21 0 3.740 3.730 3.740 3.700 3.740 14,689,479 54,748,682 3.7271 2.250 2.244 2.250 2.226 2.250 24,413,621 2.2425 0.27%
2022-01-20 0 3.730 3.720 3.730 3.680 3.730 23,682,246 87,842,304 3.7092 2.244 2.238 2.244 2.214 2.244 39,359,421 2.2318 0.81%
2022-01-19 0 3.700 3.690 3.700 3.670 3.720 20,130,284 74,374,341 3.6946 2.226 2.220 2.226 2.208 2.238 33,456,131 2.2230 0.54%
2022-01-18 0 3.680 3.670 3.680 3.630 3.690 18,719,431 68,657,557 3.6677 2.214 2.208 2.214 2.184 2.220 31,111,321 2.2068 0.55%
2022-01-17 0 3.660 3.650 3.660 3.630 3.670 18,639,600 67,904,322 3.6430 2.202 2.196 2.202 2.184 2.208 30,978,644 2.1920 0.00%
2022-01-14 0 3.660 3.650 3.660 3.640 3.670 25,726,447 94,011,217 3.6543 2.202 2.196 2.202 2.190 2.208 42,756,842 2.1987 -0.54%
2022-01-13 0 3.680 3.670 3.680 3.630 3.680 27,977,516 102,497,425 3.6636 2.214 2.208 2.214 2.184 2.214 46,498,074 2.2043 1.38%
2022-01-12 0 3.630 3.620 3.630 3.600 3.670 35,578,857 128,987,860 3.6254 2.184 2.178 2.184 2.166 2.208 59,131,351 2.1814 0.83%
2022-01-11 0 3.600 3.590 3.600 3.550 3.620 32,958,090 118,527,996 3.5963 2.166 2.160 2.166 2.136 2.178 54,775,689 2.1639 1.41%
2022-01-10 0 3.550 3.550 3.560 3.510 3.560 28,130,583 99,692,927 3.5439 2.136 2.136 2.142 2.112 2.142 46,752,469 2.1324 1.43%
2022-01-07 0 3.500 3.490 3.500 3.440 3.500 24,967,212 86,956,430 3.4828 2.106 2.100 2.106 2.070 2.106 41,495,009 2.0956 1.45%
2022-01-06 0 3.450 3.440 3.450 3.430 3.470 14,029,176 48,340,210 3.4457 2.076 2.070 2.076 2.064 2.088 23,316,211 2.0732 0.00%
2022-01-05 0 3.450 3.450 3.460 3.410 3.460 21,358,054 73,574,184 3.4448 2.076 2.076 2.082 2.052 2.082 35,496,660 2.0727 1.17%
2022-01-04 0 3.410 3.410 3.420 3.390 3.420 16,708,888 56,904,820 3.4057 2.052 2.052 2.058 2.040 2.058 27,769,839 2.0492 0.59%
2022-01-03 0 3.390 3.390 3.400 3.380 3.410 3,717,000 12,614,142 3.3936 2.040 2.040 2.046 2.034 2.052 6,177,580 2.0419 0.30%
2021-12-31 0 3.380 3.370 3.380 3.360 3.400 13,012,405 43,963,188 3.3786 2.034 2.028 2.034 2.022 2.046 21,626,358 2.0329 -0.29%
2021-12-30 0 3.390 3.390 3.410 3.380 3.410 12,542,876 42,543,799 3.3919 2.040 2.040 2.052 2.034 2.052 20,846,010 2.0409 0.00%
2021-12-29 0 3.390 3.390 3.400 3.380 3.420 4,811,215 16,348,564 3.3980 2.040 2.040 2.046 2.034 2.058 7,996,143 2.0446 -0.29%
2021-12-28 0 3.400 3.400 3.410 3.380 3.420 12,305,829 41,855,450 3.4013 2.046 2.046 2.052 2.034 2.058 20,452,043 2.0465 0.29%
2021-12-24 0 3.390 3.380 3.390 3.370 3.400 2,295,683 7,764,820 3.3824 2.040 2.034 2.040 2.028 2.046 3,815,379 2.0351 0.59%
2021-12-23 0 3.370 3.370 3.390 3.360 3.400 9,823,372 33,253,291 3.3851 2.028 2.028 2.040 2.022 2.046 16,326,249 2.0368 0.00%
2021-12-22 0 3.370 3.360 3.370 3.350 3.370 7,317,829 24,608,919 3.3629 2.028 2.022 2.028 2.016 2.028 12,162,086 2.0234 0.30%
2021-12-21 0 3.360 3.360 3.370 3.350 3.380 10,525,740 35,408,844 3.3640 2.022 2.022 2.028 2.016 2.034 17,493,570 2.0241 0.60%
2021-12-20 0 3.340 3.340 3.350 3.340 3.380 16,898,513 56,715,367 3.3562 2.010 2.010 2.016 2.010 2.034 28,084,992 2.0194 -0.60%
2021-12-17 0 3.360 3.360 3.370 3.360 3.400 48,622,399 163,995,796 3.3728 2.022 2.022 2.028 2.022 2.046 80,809,458 2.0294 -0.59%
2021-12-16 0 3.380 3.380 3.390 3.380 3.420 24,115,222 81,792,315 3.3917 2.034 2.034 2.040 2.034 2.058 40,079,019 2.0408 -0.59%
2021-12-15 0 3.400 3.400 3.410 3.370 3.430 17,215,248 58,585,792 3.4031 2.046 2.046 2.052 2.028 2.064 28,611,399 2.0476 0.00%
2021-12-14 0 3.400 3.390 3.400 3.380 3.460 28,419,765 96,795,459 3.4059 2.046 2.040 2.046 2.034 2.082 47,233,083 2.0493 -1.45%
2021-12-13 0 3.450 3.440 3.450 3.440 3.510 20,360,541 70,705,603 3.4727 2.076 2.070 2.076 2.070 2.112 33,838,813 2.0895 -0.86%
2021-12-10 0 3.480 3.470 3.480 3.450 3.490 30,133,485 104,705,490 3.4747 2.094 2.088 2.094 2.076 2.100 50,081,252 2.0907 0.29%
2021-12-09 0 3.470 3.460 3.470 3.440 3.480 25,082,005 86,885,907 3.4641 2.088 2.082 2.088 2.070 2.094 41,685,793 2.0843 0.87%
2021-12-08 0 3.440 3.430 3.440 3.430 3.480 21,931,797 75,477,976 3.4415 2.070 2.064 2.070 2.064 2.094 36,450,210 2.0707 -0.58%
2021-12-07 0 3.460 3.460 3.470 3.430 3.480 20,360,485 70,431,123 3.4592 2.082 2.082 2.088 2.064 2.094 33,838,720 2.0814 0.29%
2021-12-06 0 3.450 3.450 3.460 3.440 3.490 21,587,316 74,757,354 3.4630 2.076 2.076 2.082 2.070 2.100 35,877,689 2.0837 0.00%
2021-12-03 0 3.450 3.450 3.460 3.420 3.480 19,422,683 67,092,975 3.4544 2.076 2.076 2.082 2.058 2.094 32,280,112 2.0785 -0.29%
2021-12-02 0 3.460 3.440 3.460 3.410 3.470 22,876,479 78,808,242 3.4449 2.082 2.070 2.082 2.052 2.088 38,020,252 2.0728 1.76%
2021-12-01 0 3.400 3.400 3.410 3.360 3.440 26,586,389 90,682,214 3.4109 2.046 2.046 2.052 2.022 2.070 44,186,049 2.0523 1.49%
2021-11-30 0 3.350 3.350 3.360 3.350 3.420 57,489,853 193,305,944 3.3624 2.016 2.016 2.022 2.016 2.058 95,546,990 2.0232 -1.18%
2021-11-29 0 3.390 3.390 3.400 3.370 3.420 28,908,692 98,021,922 3.3907 2.040 2.040 2.046 2.028 2.058 48,045,670 2.0402 -0.59%
2021-11-26 0 3.410 3.400 3.410 3.390 3.470 34,391,000 117,905,450 3.4284 2.052 2.046 2.052 2.040 2.088 57,157,157 2.0628 -1.73%
2021-11-25 0 3.470 3.460 3.470 3.440 3.490 37,498,899 129,999,250 3.4667 2.088 2.082 2.088 2.070 2.100 62,322,423 2.0859 0.58%
2021-11-24 0 3.450 3.450 3.460 3.440 3.480 33,809,689 116,897,407 3.4575 2.076 2.076 2.082 2.070 2.094 56,191,030 2.0804 -0.29%
2021-11-23 0 3.460 3.450 3.460 3.420 3.470 34,800,097 120,287,170 3.4565 2.082 2.076 2.082 2.058 2.088 57,837,068 2.0798 0.87%
2021-11-22 0 3.430 3.430 3.440 3.430 3.470 30,992,196 106,835,395 3.4472 2.064 2.064 2.070 2.064 2.088 51,508,412 2.0741 -0.87%
2021-11-19 0 3.460 3.460 3.470 3.430 3.490 27,500,745 95,116,917 3.4587 2.082 2.082 2.088 2.064 2.100 45,705,690 2.0811 -0.29%
2021-11-18 0 3.470 3.450 3.470 3.360 3.470 31,830,849 109,490,071 3.4397 2.088 2.076 2.088 2.022 2.088 52,902,237 2.0697 -0.29%
2021-11-17 0 3.480 3.470 3.480 3.430 3.490 31,326,757 108,535,449 3.4646 2.094 2.088 2.094 2.064 2.100 52,064,446 2.0846 0.29%
2021-11-16 0 3.470 3.460 3.470 3.410 3.470 30,389,714 104,758,485 3.4472 2.088 2.082 2.088 2.052 2.088 50,507,099 2.0741 0.87%
2021-11-15 0 3.440 3.440 3.450 3.400 3.450 22,459,955 76,864,408 3.4223 2.070 2.070 2.076 2.046 2.076 37,327,998 2.0592 0.29%
2021-11-12 0 3.430 3.430 3.440 3.400 3.460 27,332,415 93,690,728 3.4278 2.064 2.064 2.070 2.046 2.082 45,425,929 2.0625 -0.29%
2021-11-11 0 3.440 3.430 3.440 3.360 3.450 44,490,064 151,728,411 3.4104 2.070 2.064 2.070 2.022 2.076 73,941,600 2.0520 1.78%
2021-11-10 0 3.380 3.370 3.380 3.350 3.420 30,560,320 103,354,206 3.3820 2.034 2.028 2.034 2.016 2.058 50,790,643 2.0349 -0.59%
2021-11-09 0 3.400 3.400 3.410 3.370 3.440 25,059,192 84,949,358 3.3899 2.046 2.046 2.052 2.028 2.070 41,647,878 2.0397 -0.29%
2021-11-08 0 3.410 3.400 3.410 3.380 3.420 20,555,600 70,046,794 3.4077 2.052 2.046 2.052 2.034 2.058 34,162,998 2.0504 0.89%
2021-11-05 0 3.380 3.370 3.380 3.370 3.430 26,283,800 88,952,197 3.3843 2.034 2.028 2.034 2.028 2.064 43,683,152 2.0363 -1.46%
2021-11-04 0 3.430 3.420 3.430 3.400 3.440 21,989,638 75,186,238 3.4192 2.064 2.058 2.064 2.046 2.070 36,546,340 2.0573 0.00%
2021-11-03 0 3.430 3.410 3.430 3.410 3.460 18,518,741 63,389,104 3.4230 2.064 2.052 2.064 2.052 2.082 30,777,779 2.0596 0.59%
2021-11-02 0 3.410 3.410 3.420 3.400 3.490 22,400,771 76,771,228 3.4272 2.052 2.052 2.058 2.046 2.100 37,229,635 2.0621 -1.45%
2021-11-01 0 3.460 3.460 3.470 3.430 3.480 15,609,971 53,953,384 3.4563 2.082 2.082 2.088 2.064 2.094 25,943,461 2.0797 1.17%
2021-10-29 0 3.420 3.420 3.430 3.400 3.470 24,071,938 82,497,185 3.4271 2.058 2.058 2.064 2.046 2.088 40,007,081 2.0621 -1.16%
2021-10-28 0 3.460 3.450 3.460 3.410 3.490 21,172,736 72,807,787 3.4388 2.082 2.076 2.082 2.052 2.100 35,188,665 2.0691 -0.57%
2021-10-27 0 3.480 3.480 3.490 3.470 3.520 21,990,799 76,570,412 3.4819 2.094 2.094 2.100 2.088 2.118 36,548,270 2.0950 -1.14%
2021-10-26 0 3.520 3.510 3.520 3.480 3.520 13,822,911 48,437,243 3.5041 2.118 2.112 2.118 2.094 2.118 22,973,403 2.1084 0.00%
2021-10-25 0 3.520 3.520 3.530 3.490 3.540 17,346,843 60,859,897 3.5084 2.118 2.118 2.124 2.100 2.130 28,830,107 2.1110 -0.56%
2021-10-22 0 3.540 3.540 3.550 3.500 3.550 20,782,500 73,215,722 3.5230 2.130 2.130 2.136 2.106 2.136 34,540,101 2.1197 0.00%
2021-10-21 0 3.540 3.530 3.540 3.490 3.540 30,157,093 106,320,618 3.5256 2.130 2.124 2.130 2.100 2.130 50,120,488 2.1213 1.14%
2021-10-20 0 3.500 3.490 3.500 3.470 3.510 18,666,357 65,131,409 3.4892 2.106 2.100 2.106 2.088 2.112 31,023,113 2.0994 -0.28%
2021-10-19 0 3.510 3.500 3.510 3.480 3.540 24,838,099 87,106,136 3.5070 2.112 2.106 2.112 2.094 2.130 41,280,426 2.1101 -0.28%
2021-10-18 0 3.520 3.510 3.520 3.470 3.530 14,932,490 52,309,452 3.5031 2.118 2.112 2.118 2.088 2.124 24,817,501 2.1078 1.44%
2021-10-15 0 3.470 3.460 3.470 3.440 3.530 35,470,683 122,677,892 3.4586 2.088 2.082 2.088 2.070 2.124 58,951,568 2.0810 -1.14%
2021-10-12 0 3.510 3.500 3.510 3.480 3.530 14,808,013 51,917,661 3.5061 2.112 2.106 2.112 2.094 2.124 24,610,623 2.1096 0.00%
2021-10-11 0 3.510 3.500 3.510 3.490 3.550 15,872,235 55,844,361 3.5184 2.112 2.106 2.112 2.100 2.136 26,379,338 2.1170 0.29%
2021-10-08 0 3.500 3.500 3.510 3.480 3.530 23,429,963 82,033,081 3.5012 2.106 2.106 2.112 2.094 2.124 38,940,132 2.1066 -1.13%
2021-10-07 0 3.540 3.530 3.540 3.480 3.560 15,767,623 55,821,314 3.5402 2.130 2.124 2.130 2.094 2.142 26,205,475 2.1301 1.72%
2021-10-06 0 3.480 3.470 3.480 3.420 3.500 10,595,842 36,734,485 3.4669 2.094 2.088 2.094 2.058 2.106 17,610,078 2.0860 0.58%
2021-10-05 0 3.460 3.450 3.460 3.420 3.460 8,321,473 28,639,052 3.4416 2.082 2.076 2.082 2.058 2.082 13,830,122 2.0708 0.00%
2021-10-04 0 3.460 3.450 3.460 3.430 3.530 10,149,902 35,123,696 3.4605 2.082 2.076 2.082 2.064 2.124 16,868,935 2.0822 -1.70%
2021-09-30 0 3.520 3.500 3.520 3.440 3.520 20,554,946 71,912,460 3.4985 2.118 2.106 2.118 2.070 2.118 34,161,911 2.1050 1.15%
2021-09-29 0 3.480 3.470 3.480 3.370 3.500 15,224,198 52,548,432 3.4516 2.094 2.088 2.094 2.028 2.106 25,302,314 2.0768 2.05%
2021-09-28 0 3.410 3.410 3.420 3.390 3.450 22,207,313 75,834,540 3.4148 2.052 2.052 2.058 2.040 2.076 36,908,112 2.0547 0.89%
2021-09-27 0 3.380 3.370 3.380 3.360 3.440 19,994,916 67,597,275 3.3807 2.034 2.028 2.034 2.022 2.070 33,231,152 2.0342 0.90%
2021-09-24 0 3.350 3.340 3.350 3.340 3.450 33,785,536 114,462,284 3.3879 2.016 2.010 2.016 2.010 2.076 56,150,888 2.0385 -1.76%
2021-09-23 0 3.410 3.400 3.410 3.380 3.480 39,324,035 135,325,007 3.4413 2.052 2.046 2.052 2.034 2.094 65,355,763 2.0706 2.40%
2021-09-21 0 3.330 3.320 3.330 3.280 3.370 33,068,725 109,608,554 3.3146 2.004 1.998 2.004 1.974 2.028 54,959,562 1.9943 -0.89%
2021-09-20 0 3.360 3.360 3.370 3.350 3.520 30,046,853 101,673,047 3.3838 2.022 2.022 2.028 2.016 2.118 49,937,271 2.0360 -5.08%
2021-09-17 0 3.540 3.530 3.540 3.500 3.560 59,752,167 210,822,708 3.5283 2.130 2.124 2.130 2.106 2.142 99,306,911 2.1229 -0.28%
2021-09-16 0 3.550 3.550 3.560 3.510 3.630 33,001,879 117,348,083 3.5558 2.136 2.136 2.142 2.112 2.184 54,848,465 2.1395 -1.66%
2021-09-15 0 3.610 3.600 3.610 3.560 3.670 38,757,836 140,208,802 3.6176 2.172 2.166 2.172 2.142 2.208 64,414,751 2.1767 -1.10%
2021-09-14 0 3.650 3.640 3.650 3.630 3.740 26,072,500 96,018,889 3.6828 2.196 2.190 2.196 2.184 2.250 43,331,976 2.2159 -1.62%
2021-09-13 0 3.710 3.700 3.710 3.660 3.720 32,305,020 119,363,609 3.6949 2.232 2.226 2.232 2.202 2.238 53,690,300 2.2232 0.27%
2021-09-10 0 3.700 3.690 3.700 3.630 3.710 28,488,170 105,010,786 3.6861 2.226 2.220 2.226 2.184 2.232 47,346,771 2.2179 1.65%
2021-09-09 0 3.640 3.640 3.650 3.630 3.670 20,938,669 76,291,407 3.6436 2.190 2.190 2.196 2.184 2.208 34,799,651 2.1923 -0.82%
2021-09-08 0 3.670 3.660 3.670 3.650 3.710 19,261,019 70,764,531 3.6740 2.208 2.202 2.208 2.196 2.232 32,011,430 2.2106 0.00%
2021-09-07 0 3.670 3.660 3.670 3.630 3.670 34,635,235 126,580,757 3.6547 2.208 2.202 2.208 2.184 2.208 57,563,071 2.1990 0.27%
2021-09-06 0 3.660 3.650 3.660 3.620 3.670 25,310,998 92,413,847 3.6511 2.202 2.196 2.202 2.178 2.208 42,066,374 2.1969 0.83%
2021-09-03 0 3.630 3.620 3.630 3.600 3.640 26,026,483 94,271,724 3.6221 2.184 2.178 2.184 2.166 2.190 43,255,496 2.1794 0.83%
2021-09-02 0 3.600 3.590 3.600 3.580 3.630 24,975,946 89,966,514 3.6021 2.166 2.160 2.166 2.154 2.184 41,509,525 2.1674 -0.55%
2021-09-01 0 3.620 3.600 3.620 3.560 3.630 33,837,917 121,789,557 3.5992 2.178 2.166 2.178 2.142 2.184 56,237,944 2.1656 1.12%
2021-08-31 0 3.580 3.570 3.580 3.490 3.580 46,745,439 165,733,912 3.5455 2.154 2.148 2.154 2.100 2.154 77,689,988 2.1333 1.13%
2021-08-30 0 3.540 3.540 3.550 3.510 3.570 22,693,528 80,362,594 3.5412 2.130 2.130 2.136 2.112 2.148 37,716,191 2.1307 -0.56%
2021-08-27 0 3.560 3.540 3.560 3.530 3.570 28,893,104 102,368,751 3.5430 2.142 2.130 2.142 2.124 2.148 48,019,763 2.1318 1.14%
2021-08-26 0 3.520 3.510 3.520 3.500 3.580 30,197,509 106,620,159 3.5308 2.118 2.112 2.118 2.106 2.154 50,187,658 2.1244 -1.12%
2021-08-25 0 3.560 3.550 3.560 3.520 3.580 27,685,572 98,270,494 3.5495 2.142 2.136 2.142 2.118 2.154 46,012,869 2.1357 0.28%
2021-08-24 0 3.550 3.540 3.550 3.500 3.550 26,181,001 92,396,708 3.5292 2.136 2.130 2.136 2.106 2.136 43,512,302 2.1235 0.57%
2021-08-23 0 3.530 3.510 3.530 3.500 3.560 20,366,145 71,727,409 3.5219 2.124 2.112 2.124 2.106 2.142 33,848,127 2.1191 0.00%
2021-08-20 0 3.530 3.520 3.530 3.490 3.570 19,912,254 70,144,210 3.5227 2.124 2.118 2.124 2.100 2.148 33,093,769 2.1196 -0.28%
2021-08-19 0 3.540 3.540 3.550 3.510 3.600 28,086,097 99,411,683 3.5395 2.130 2.130 2.136 2.112 2.166 46,678,534 2.1297 -1.94%
2021-08-18 0 3.610 3.600 3.610 3.570 3.640 22,332,427 80,732,496 3.6150 2.172 2.166 2.172 2.148 2.190 37,116,049 2.1751 1.12%
2021-08-17 0 3.570 3.570 3.580 3.570 3.630 22,106,200 79,512,874 3.5969 2.148 2.148 2.154 2.148 2.184 36,740,064 2.1642 -0.83%
2021-08-16 0 3.600 3.590 3.600 3.580 3.620 16,788,598 60,434,889 3.5998 2.166 2.160 2.166 2.154 2.178 27,902,315 2.1659 0.56%
2021-08-13 0 3.580 3.570 3.580 3.550 3.600 25,543,125 91,262,748 3.5729 2.154 2.148 2.154 2.136 2.166 42,452,165 2.1498 -0.28%
2021-08-12 0 3.590 3.580 3.590 3.570 3.610 26,099,275 93,717,835 3.5908 2.160 2.154 2.160 2.148 2.172 43,376,475 2.1606 -0.55%
2021-08-11 0 3.610 3.590 3.610 3.530 3.610 31,584,003 113,234,503 3.5852 2.172 2.160 2.172 2.124 2.172 52,491,984 2.1572 1.98%
2021-08-10 0 3.540 3.530 3.540 3.500 3.570 26,736,732 94,269,315 3.5258 2.130 2.124 2.130 2.106 2.148 44,435,916 2.1215 -0.28%
2021-08-09 0 3.550 3.540 3.550 3.490 3.570 16,768,273 59,413,803 3.5432 2.136 2.130 2.136 2.100 2.148 27,868,536 2.1319 1.43%
2021-08-06 0 3.500 3.500 3.510 3.480 3.520 17,004,094 59,579,427 3.5038 2.106 2.106 2.112 2.094 2.118 28,260,465 2.1082 0.00%
2021-08-05 0 3.500 3.500 3.510 3.490 3.530 25,899,201 90,789,325 3.5055 2.106 2.106 2.112 2.100 2.124 43,043,956 2.1092 -0.57%
2021-08-04 0 3.520 3.520 3.530 3.510 3.560 18,307,010 64,557,295 3.5264 2.118 2.118 2.124 2.112 2.142 30,425,886 2.1218 -0.85%
2021-08-03 0 3.550 3.530 3.550 3.510 3.570 14,867,118 52,534,860 3.5336 2.136 2.124 2.136 2.112 2.148 24,708,854 2.1262 0.00%
2021-08-02 0 3.550 3.540 3.550 3.470 3.570 39,336,865 138,717,008 3.5264 2.136 2.130 2.136 2.088 2.148 65,377,086 2.1218 2.01%
2021-07-30 0 3.480 3.470 3.480 3.450 3.530 41,604,118 144,952,377 3.4841 2.094 2.088 2.094 2.076 2.124 69,145,215 2.0963 -1.69%
2021-07-29 0 3.540 3.530 3.540 3.520 3.580 25,758,413 91,255,933 3.5428 2.130 2.124 2.130 2.118 2.154 42,809,969 2.1317 0.28%
2021-07-28 0 3.530 3.520 3.530 3.480 3.550 28,689,226 100,905,789 3.5172 2.124 2.118 2.124 2.094 2.136 47,680,922 2.1163 1.73%
2021-07-27 0 3.470 3.460 3.470 3.440 3.580 39,519,454 138,737,113 3.5106 2.088 2.082 2.088 2.070 2.154 65,680,545 2.1123 -1.98%
2021-07-26 0 3.540 3.530 3.540 3.520 3.600 24,896,508 88,298,418 3.5466 2.130 2.124 2.130 2.118 2.166 41,377,500 2.1340 -1.67%
2021-07-23 0 3.600 3.590 3.600 3.580 3.670 19,791,081 71,446,200 3.6100 2.166 2.160 2.166 2.154 2.208 32,892,382 2.1721 -0.28%
2021-07-22 0 3.610 3.600 3.610 3.580 3.640 26,574,498 95,923,384 3.6096 2.172 2.166 2.172 2.154 2.190 44,166,286 2.1719 0.56%
2021-07-21 0 3.590 3.580 3.590 3.560 3.610 21,077,399 75,416,602 3.5781 2.160 2.154 2.160 2.142 2.172 35,030,217 2.1529 0.56%
2021-07-20 0 3.570 3.570 3.580 3.550 3.630 29,160,620 104,279,187 3.5760 2.148 2.148 2.154 2.136 2.184 48,464,369 2.1517 -1.65%
2021-07-19 0 3.630 3.620 3.630 3.590 3.660 23,214,000 83,905,412 3.6144 2.184 2.178 2.184 2.160 2.202 38,581,206 2.1748 -1.36%
2021-07-16 0 3.680 3.680 3.690 3.610 3.690 38,755,456 141,750,090 3.6576 2.214 2.214 2.220 2.172 2.220 64,410,796 2.2007 0.27%
2021-07-15 0 3.670 3.660 3.670 3.630 3.700 35,877,084 131,623,567 3.6687 2.208 2.202 2.208 2.184 2.226 59,626,999 2.2074 0.82%
2021-07-14 0 3.640 3.630 3.640 3.620 3.700 22,014,909 80,176,627 3.6419 2.190 2.184 2.190 2.178 2.226 36,588,340 2.1913 -1.09%
2021-07-13 0 3.680 3.680 3.690 3.640 3.680 16,253,778 59,651,632 3.6700 2.214 2.214 2.220 2.190 2.214 27,013,455 2.2082 0.82%
2021-07-12 0 3.650 3.640 3.650 3.630 3.690 23,895,318 87,258,499 3.6517 2.196 2.190 2.196 2.184 2.220 39,713,542 2.1972 0.55%
2021-07-09 0 3.630 3.630 3.640 3.620 3.680 21,791,492 79,273,782 3.6378 2.184 2.184 2.190 2.178 2.214 36,217,026 2.1889 -0.27%
2021-07-08 0 3.640 3.640 3.650 3.640 3.740 27,305,793 100,043,655 3.6638 2.190 2.190 2.196 2.190 2.250 45,381,684 2.2045 -1.36%
2021-07-07 0 3.690 3.690 3.700 3.670 3.700 18,938,204 69,805,431 3.6860 2.220 2.220 2.226 2.208 2.226 31,474,918 2.2178 0.00%
2021-07-06 0 3.690 3.680 3.690 3.670 3.710 16,542,899 61,102,298 3.6936 2.220 2.214 2.220 2.208 2.232 27,493,969 2.2224 0.27%
2021-07-05 0 3.680 3.670 3.680 3.650 3.690 10,740,467 39,488,889 3.6766 2.214 2.208 2.214 2.196 2.220 17,850,442 2.2122 0.27%
2021-07-02 0 3.670 3.670 3.680 3.650 3.720 27,182,754 100,083,062 3.6819 2.208 2.208 2.214 2.196 2.238 45,177,196 2.2153 -0.27%
2021-06-30 0 3.680 3.680 3.690 3.680 3.730 35,605,733 131,709,565 3.6991 2.214 2.214 2.220 2.214 2.244 59,176,019 2.2257 0.27%
2021-06-29 0 3.670 3.670 3.680 3.660 3.750 52,820,814 194,349,998 3.6794 2.208 2.208 2.214 2.202 2.256 87,787,141 2.2139 -1.34%
2021-06-28 0 3.720 3.720 3.730 3.640 3.800 33,226,716 123,618,901 3.7205 2.238 2.238 2.244 2.190 2.286 55,222,140 2.2386 0.41%
2021-06-25 0 4.010 4.010 4.020 3.990 4.030 50,284,742 202,020,220 4.0175 2.229 2.229 2.235 2.218 2.240 90,459,926 2.2333 0.25%
2021-06-24 0 4.000 4.000 4.010 3.980 4.030 38,109,292 152,613,020 4.0046 2.224 2.224 2.229 2.212 2.240 68,556,854 2.2261 -0.25%
2021-06-23 0 4.010 4.010 4.020 4.000 4.050 31,925,666 128,249,691 4.0171 2.229 2.229 2.235 2.224 2.251 57,432,797 2.2330 0.00%
2021-06-22 0 4.010 4.010 4.020 4.000 4.050 26,002,460 104,491,063 4.0185 2.229 2.229 2.235 2.224 2.251 46,777,223 2.2338 -0.25%
2021-06-21 0 4.020 4.020 4.030 3.980 4.060 43,258,304 173,311,168 4.0064 2.235 2.235 2.240 2.212 2.257 77,819,689 2.2271 -0.99%
2021-06-18 0 4.060 4.050 4.060 4.030 4.110 63,778,146 259,124,189 4.0629 2.257 2.251 2.257 2.240 2.285 114,733,936 2.2585 -1.22%
2021-06-17 0 4.110 4.100 4.110 4.040 4.110 35,757,293 145,805,410 4.0776 2.285 2.279 2.285 2.246 2.285 64,325,717 2.2667 0.49%
2021-06-16 0 4.090 4.090 4.100 4.060 4.120 41,932,928 171,505,997 4.0900 2.274 2.274 2.279 2.257 2.290 75,435,399 2.2735 0.25%
2021-06-15 0 4.080 4.080 4.090 4.060 4.170 49,652,079 202,812,476 4.0847 2.268 2.268 2.274 2.257 2.318 89,321,794 2.2706 -1.92%
2021-06-11 0 4.160 4.160 4.170 4.130 4.180 40,846,251 169,690,865 4.1544 2.312 2.312 2.318 2.296 2.324 73,480,517 2.3093 0.00%
2021-06-10 0 4.160 4.160 4.170 4.150 4.200 21,317,119 88,970,993 4.1737 2.312 2.312 2.318 2.307 2.335 38,348,511 2.3201 -0.48%
2021-06-09 0 4.180 4.170 4.180 4.160 4.200 21,061,976 88,020,130 4.1791 2.324 2.318 2.324 2.312 2.335 37,889,521 2.3231 0.24%
2021-06-08 0 4.170 4.170 4.180 4.140 4.190 25,055,870 104,412,332 4.1672 2.318 2.318 2.324 2.301 2.329 45,074,352 2.3164 0.00%
2021-06-07 0 4.170 4.170 4.180 4.150 4.220 21,010,406 87,691,506 4.1737 2.318 2.318 2.324 2.307 2.346 37,796,749 2.3201 -0.48%
2021-06-04 0 4.190 4.190 4.200 4.150 4.200 33,187,520 138,640,349 4.1775 2.329 2.329 2.335 2.307 2.335 59,702,814 2.3222 -0.24%
2021-06-03 0 4.200 4.190 4.200 4.170 4.220 26,173,513 109,875,954 4.1980 2.335 2.329 2.335 2.318 2.346 47,084,940 2.3336 -0.24%
2021-06-02 0 4.210 4.200 4.210 4.130 4.230 28,614,151 119,713,689 4.1837 2.340 2.335 2.340 2.296 2.351 51,475,535 2.3256 0.00%
2021-06-01 0 4.210 4.200 4.210 4.160 4.230 27,586,042 115,879,049 4.2006 2.340 2.335 2.340 2.312 2.351 49,626,014 2.3350 -0.71%
2021-05-31 0 4.240 4.230 4.240 4.200 4.250 24,291,445 102,779,383 4.2311 2.357 2.351 2.357 2.335 2.362 43,699,186 2.3520 0.00%
2021-05-28 0 4.240 4.230 4.240 4.220 4.270 23,242,501 98,349,725 4.2315 2.357 2.351 2.357 2.346 2.374 41,812,185 2.3522 1.19%
2021-05-27 0 4.190 4.190 4.200 4.190 4.290 73,556,569 309,651,204 4.2097 2.329 2.329 2.335 2.329 2.385 132,324,867 2.3401 -1.64%
2021-05-26 0 4.260 4.250 4.260 4.200 4.280 25,993,353 110,445,275 4.2490 2.368 2.362 2.368 2.335 2.379 46,760,840 2.3619 0.95%
2021-05-25 0 4.220 4.210 4.220 4.140 4.230 32,173,802 134,857,354 4.1915 2.346 2.340 2.346 2.301 2.351 57,879,182 2.3300 0.72%
2021-05-24 0 4.190 4.180 4.190 4.150 4.210 14,059,323 58,846,537 4.1856 2.329 2.324 2.329 2.307 2.340 25,292,072 2.3267 -0.48%
2021-05-21 0 4.210 4.200 4.210 4.170 4.230 23,970,789 100,678,482 4.2000 2.340 2.335 2.340 2.318 2.351 43,122,341 2.3347 0.00%
2021-05-20 0 4.210 4.200 4.210 4.160 4.220 31,035,380 130,069,811 4.1910 2.340 2.335 2.340 2.312 2.346 55,831,214 2.3297 -0.24%
2021-05-18 0 4.220 4.210 4.220 4.150 4.220 26,225,439 110,050,586 4.1963 2.346 2.340 2.346 2.307 2.346 47,178,352 2.3327 0.72%
2021-05-17 0 4.190 4.180 4.190 4.160 4.230 28,862,663 120,739,487 4.1832 2.329 2.324 2.329 2.312 2.351 51,922,596 2.3254 -0.24%
2021-05-14 0 4.200 4.190 4.200 4.170 4.230 34,298,291 144,254,454 4.2059 2.335 2.329 2.335 2.318 2.351 61,701,040 2.3380 1.69%
2021-05-13 0 4.130 4.130 4.150 4.130 4.190 21,327,898 88,751,819 4.1613 2.296 2.296 2.307 2.296 2.329 38,367,902 2.3132 -1.90%
2021-05-12 0 4.210 4.200 4.210 4.160 4.220 21,278,154 89,294,678 4.1965 2.340 2.335 2.340 2.312 2.346 38,278,415 2.3328 0.96%
2021-05-11 0 4.170 4.160 4.170 4.110 4.190 33,238,583 138,552,162 4.1684 2.318 2.312 2.318 2.285 2.329 59,794,674 2.3171 0.24%
2021-05-10 0 4.160 4.150 4.160 4.130 4.170 19,305,851 80,107,935 4.1494 2.312 2.307 2.312 2.296 2.318 34,730,333 2.3066 0.97%
2021-05-07 0 4.120 4.120 4.140 4.100 4.150 20,088,075 82,948,641 4.1292 2.290 2.290 2.301 2.279 2.307 36,137,518 2.2954 0.24%
2021-05-06 0 4.110 4.100 4.110 4.080 4.120 25,978,494 106,469,221 4.0984 2.285 2.279 2.285 2.268 2.290 46,734,110 2.2782 1.23%
2021-05-05 0 4.060 4.060 4.070 4.020 4.110 9,272,175 37,810,839 4.0779 2.257 2.257 2.262 2.235 2.285 16,680,214 2.2668 0.74%
2021-05-04 0 4.030 4.020 4.030 4.010 4.070 12,590,049 50,713,140 4.0280 2.240 2.235 2.240 2.229 2.262 22,648,916 2.2391 0.00%
2021-05-03 0 4.030 4.020 4.030 4.000 4.100 21,002,919 84,584,786 4.0273 2.240 2.235 2.240 2.224 2.279 37,783,280 2.2387 -0.98%
2021-04-30 0 4.070 4.070 4.080 4.070 4.220 32,696,000 133,896,060 4.0952 2.262 2.262 2.268 2.262 2.346 58,818,592 2.2764 -3.10%
2021-04-29 0 4.200 4.190 4.200 4.160 4.260 28,363,575 119,192,249 4.2023 2.335 2.329 2.335 2.312 2.368 51,024,760 2.3360 2.19%
2021-04-28 0 4.110 4.110 4.120 4.080 4.150 30,165,198 123,958,863 4.1093 2.285 2.285 2.290 2.268 2.307 54,265,796 2.2843 -0.48%
2021-04-27 0 4.130 4.130 4.140 4.050 4.180 50,154,766 206,010,073 4.1075 2.296 2.296 2.301 2.251 2.324 90,226,105 2.2833 -0.72%
2021-04-26 0 4.160 4.160 4.170 4.140 4.250 20,659,723 86,083,058 4.1667 2.312 2.312 2.318 2.301 2.362 37,165,886 2.3162 -2.12%
2021-04-23 0 4.250 4.240 4.250 4.140 4.250 32,981,110 138,866,839 4.2105 2.362 2.357 2.362 2.301 2.362 59,331,492 2.3405 1.67%
2021-04-22 0 4.180 4.170 4.180 4.150 4.250 29,798,400 124,504,044 4.1782 2.324 2.318 2.324 2.307 2.362 53,605,944 2.3226 -0.71%
2021-04-21 0 4.210 4.210 4.220 4.200 4.280 34,830,447 147,398,531 4.2319 2.340 2.340 2.346 2.335 2.379 62,658,364 2.3524 -1.86%
2021-04-20 0 4.290 4.280 4.290 4.210 4.290 45,758,628 195,112,073 4.2639 2.385 2.379 2.385 2.340 2.385 82,317,656 2.3702 1.42%
2021-04-19 0 4.230 4.220 4.230 4.150 4.250 72,081,591 304,106,966 4.2189 2.351 2.346 2.351 2.307 2.362 129,671,449 2.3452 0.71%
2021-04-16 0 4.200 4.190 4.200 4.070 4.200 61,355,904 254,826,035 4.1532 2.335 2.329 2.335 2.262 2.335 110,376,434 2.3087 1.45%
2021-04-15 0 4.140 4.130 4.140 4.070 4.140 59,861,180 246,533,023 4.1184 2.301 2.296 2.301 2.262 2.301 107,687,495 2.2893 0.98%
2021-04-14 0 4.100 4.090 4.100 4.040 4.100 38,508,387 157,269,689 4.0840 2.279 2.274 2.279 2.246 2.279 69,274,808 2.2702 0.74%
2021-04-13 0 4.070 4.060 4.070 4.020 4.080 45,950,167 186,928,607 4.0681 2.262 2.257 2.262 2.235 2.268 82,662,226 2.2614 0.49%
2021-04-12 0 4.050 4.040 4.050 3.970 4.050 51,813,296 208,399,875 4.0221 2.251 2.246 2.251 2.207 2.251 93,209,724 2.2358 1.50%
2021-04-09 0 3.990 3.980 3.990 3.940 4.000 46,677,567 186,017,491 3.9852 2.218 2.212 2.218 2.190 2.224 83,970,785 2.2153 0.00%
2021-04-08 0 3.990 3.980 3.990 3.940 4.010 34,143,716 135,669,526 3.9735 2.218 2.212 2.218 2.190 2.229 61,422,966 2.2088 0.50%
2021-04-07 0 3.970 3.950 3.970 3.940 4.000 31,945,321 126,508,491 3.9602 2.207 2.196 2.207 2.190 2.224 57,468,155 2.2014 0.00%
2021-04-01 0 3.970 3.960 3.970 3.920 3.970 23,355,548 92,160,294 3.9460 2.207 2.201 2.207 2.179 2.207 42,015,551 2.1935 0.51%
2021-03-31 0 3.950 3.940 3.950 3.900 3.990 48,109,777 189,353,562 3.9359 2.196 2.190 2.196 2.168 2.218 86,547,264 2.1879 -1.25%
2021-03-30 0 4.000 3.990 4.000 3.950 4.010 41,599,152 165,767,085 3.9849 2.224 2.218 2.224 2.196 2.229 74,834,951 2.2151 0.00%
2021-03-29 0 4.000 3.990 4.000 3.900 4.000 59,991,284 238,220,301 3.9709 2.224 2.218 2.224 2.168 2.224 107,921,546 2.2073 2.56%
2021-03-26 0 3.900 3.890 3.900 3.840 3.900 30,456,134 117,888,397 3.8708 2.168 2.162 2.168 2.135 2.168 54,789,177 2.1517 1.83%
2021-03-25 0 3.830 3.820 3.830 3.790 3.860 44,240,951 168,856,718 3.8168 2.129 2.123 2.129 2.107 2.146 79,587,425 2.1217 -0.26%
2021-03-24 0 3.840 3.830 3.840 3.800 3.900 40,764,337 156,150,219 3.8306 2.135 2.129 2.135 2.112 2.168 73,333,157 2.1293 -1.79%
2021-03-23 0 3.910 3.900 3.910 3.850 3.940 33,512,024 130,424,534 3.8919 2.173 2.168 2.173 2.140 2.190 60,286,582 2.1634 -0.26%
2021-03-22 0 3.920 3.910 3.920 3.830 3.940 45,766,679 178,715,235 3.9049 2.179 2.173 2.179 2.129 2.190 82,332,139 2.1707 2.35%
2021-03-19 0 3.830 3.830 3.840 3.800 3.900 53,382,050 204,798,343 3.8365 2.129 2.129 2.135 2.112 2.168 96,031,840 2.1326 -1.79%
2021-03-18 0 3.900 3.890 3.900 3.840 3.910 33,403,273 129,362,948 3.8728 2.168 2.162 2.168 2.135 2.173 60,090,944 2.1528 0.00%
2021-03-17 0 3.900 3.890 3.900 3.830 3.900 26,204,230 101,394,004 3.8694 2.168 2.162 2.168 2.129 2.168 47,140,198 2.1509 0.26%
2021-03-16 0 3.890 3.890 3.900 3.860 3.920 42,029,111 163,517,109 3.8906 2.162 2.162 2.168 2.146 2.179 75,608,427 2.1627 0.26%
2021-03-15 0 3.880 3.870 3.880 3.780 3.890 43,477,587 167,302,216 3.8480 2.157 2.151 2.157 2.101 2.162 78,214,169 2.1390 1.84%
2021-03-12 0 3.810 3.810 3.820 3.810 3.880 34,398,222 132,304,626 3.8463 2.118 2.118 2.123 2.118 2.157 61,880,811 2.1381 -1.30%
2021-03-11 0 3.860 3.860 3.870 3.770 3.860 56,326,672 215,414,731 3.8244 2.146 2.146 2.151 2.096 2.146 101,329,079 2.1259 2.66%
2021-03-10 0 3.760 3.750 3.760 3.720 3.770 32,464,326 121,328,223 3.7373 2.090 2.085 2.090 2.068 2.096 58,401,821 2.0775 0.53%
2021-03-09 0 3.740 3.730 3.740 3.710 3.840 57,339,197 215,129,520 3.7519 2.079 2.073 2.079 2.062 2.135 103,150,564 2.0856 -0.53%
2021-03-08 0 3.760 3.760 3.770 3.760 3.860 56,891,554 217,037,346 3.8149 2.090 2.090 2.096 2.090 2.146 102,345,275 2.1206 -0.79%
2021-03-05 0 3.790 3.780 3.790 3.690 3.820 54,081,799 203,609,973 3.7649 2.107 2.101 2.107 2.051 2.123 97,290,656 2.0928 1.61%
2021-03-04 0 3.730 3.730 3.740 3.730 3.790 32,215,453 120,932,055 3.7539 2.073 2.073 2.079 2.073 2.107 57,954,110 2.0867 -1.58%
2021-03-03 0 3.790 3.780 3.790 3.670 3.790 39,667,753 149,049,627 3.7575 2.107 2.101 2.107 2.040 2.107 71,360,454 2.0887 3.27%
2021-03-02 0 3.670 3.670 3.680 3.660 3.750 50,769,424 187,722,537 3.6976 2.040 2.040 2.046 2.035 2.085 91,331,846 2.0554 0.00%
2021-03-01 0 3.670 3.660 3.670 3.640 3.720 46,358,925 169,999,711 3.6670 2.040 2.035 2.040 2.023 2.068 83,397,563 2.0384 0.27%
2021-02-26 0 3.660 3.660 3.680 3.650 3.780 81,201,651 300,863,645 3.7051 2.035 2.035 2.046 2.029 2.101 146,078,016 2.0596 -3.68%
2021-02-25 0 3.800 3.790 3.800 3.680 3.820 98,384,451 371,632,478 3.7773 2.112 2.107 2.112 2.046 2.123 176,989,078 2.0997 3.26%
2021-02-24 0 3.680 3.670 3.680 3.660 3.820 86,548,028 323,752,394 3.7407 2.046 2.040 2.046 2.035 2.123 155,695,901 2.0794 -1.60%
2021-02-23 0 3.740 3.740 3.750 3.690 3.790 67,172,221 251,960,847 3.7510 2.079 2.079 2.085 2.051 2.107 120,839,720 2.0851 1.91%
2021-02-22 0 3.670 3.670 3.680 3.670 3.730 48,868,969 180,726,941 3.6982 2.040 2.040 2.046 2.040 2.073 87,913,016 2.0557 0.27%
2021-02-19 0 3.660 3.660 3.670 3.620 3.680 33,629,179 122,746,344 3.6500 2.035 2.035 2.040 2.012 2.046 60,497,338 2.0290 -0.27%
2021-02-18 0 3.670 3.660 3.670 3.670 3.750 50,930,464 188,509,051 3.7013 2.040 2.035 2.040 2.040 2.085 91,621,550 2.0575 -2.65%
2021-02-17 0 3.770 3.760 3.770 3.690 3.790 31,512,898 118,410,229 3.7575 2.096 2.090 2.096 2.051 2.107 56,690,246 2.0887 1.34%
2021-02-16 0 3.720 3.720 3.730 3.640 3.720 47,399,753 174,942,693 3.6908 2.068 2.068 2.073 2.023 2.068 85,269,964 2.0516 2.20%
2021-02-11 0 3.640 3.640 3.650 3.570 3.660 24,773,214 89,917,555 3.6296 2.023 2.023 2.029 1.984 2.035 44,565,867 2.0176 1.11%
2021-02-10 0 3.600 3.590 3.600 3.560 3.640 23,493,918 84,671,756 3.6040 2.001 1.996 2.001 1.979 2.023 42,264,472 2.0034 1.41%
2021-02-09 0 3.550 3.550 3.560 3.520 3.580 15,556,397 55,072,806 3.5402 1.973 1.973 1.979 1.957 1.990 27,985,239 1.9679 -0.56%
2021-02-08 0 3.570 3.570 3.580 3.570 3.640 31,005,141 111,378,948 3.5923 1.984 1.984 1.990 1.984 2.023 55,776,815 1.9969 -0.83%
2021-02-05 0 3.600 3.600 3.610 3.470 3.630 67,335,572 241,064,743 3.5801 2.001 2.001 2.007 1.929 2.018 121,133,581 1.9901 2.56%
2021-02-04 0 3.510 3.500 3.510 3.480 3.570 25,333,939 89,227,470 3.5221 1.951 1.946 1.951 1.934 1.984 45,574,585 1.9578 -0.28%
2021-02-03 0 3.520 3.520 3.530 3.470 3.560 22,324,231 78,640,364 3.5226 1.957 1.957 1.962 1.929 1.979 40,160,259 1.9582 0.57%
2021-02-02 0 3.500 3.500 3.510 3.470 3.550 31,880,309 111,669,235 3.5028 1.946 1.946 1.951 1.929 1.973 57,351,202 1.9471 -0.28%
2021-02-01 0 3.510 3.500 3.510 3.390 3.520 50,456,233 175,129,265 3.4709 1.951 1.946 1.951 1.884 1.957 90,768,430 1.9294 2.03%
2021-01-29 0 3.440 3.440 3.450 3.430 3.560 74,095,866 256,978,350 3.4682 1.912 1.912 1.918 1.907 1.979 133,295,037 1.9279 -3.37%
2021-01-28 0 3.560 3.550 3.560 3.520 3.600 47,503,982 168,665,058 3.5505 1.979 1.973 1.979 1.957 2.001 85,457,467 1.9737 -1.11%
2021-01-27 0 3.600 3.600 3.620 3.600 3.660 61,361,626 222,727,406 3.6298 2.001 2.001 2.012 2.001 2.035 110,386,728 2.0177 0.00%
2021-01-26 0 3.600 3.590 3.600 3.590 3.670 43,465,671 157,074,178 3.6138 2.001 1.996 2.001 1.996 2.040 78,192,732 2.0088 -1.64%
2021-01-25 0 3.660 3.650 3.660 3.490 3.660 104,782,856 379,132,694 3.6183 2.035 2.029 2.035 1.940 2.035 188,499,513 2.0113 5.17%
2021-01-22 0 3.480 3.480 3.490 3.460 3.620 50,656,400 178,222,704 3.5183 1.934 1.934 1.940 1.923 2.012 91,128,521 1.9557 -3.87%
2021-01-21 0 3.620 3.610 3.620 3.570 3.660 54,420,909 197,290,442 3.6253 2.012 2.007 2.012 1.984 2.035 97,900,699 2.0152 0.56%
2021-01-20 0 3.600 3.590 3.600 3.560 3.650 47,218,482 170,195,249 3.6044 2.001 1.996 2.001 1.979 2.029 84,943,866 2.0036 -0.83%
2021-01-19 0 3.630 3.620 3.630 3.540 3.650 76,582,114 275,892,320 3.6026 2.018 2.012 2.018 1.968 2.029 137,767,682 2.0026 3.13%
2021-01-18 0 3.520 3.520 3.530 3.480 3.540 50,495,076 177,616,440 3.5175 1.957 1.957 1.962 1.934 1.968 90,838,307 1.9553 0.57%
2021-01-15 0 3.500 3.490 3.500 3.440 3.540 90,875,988 317,747,498 3.4965 1.946 1.940 1.946 1.912 1.968 163,481,701 1.9436 2.34%
2021-01-14 0 3.420 3.410 3.420 3.380 3.440 32,282,737 110,230,255 3.4145 1.901 1.896 1.901 1.879 1.912 58,075,151 1.8981 0.29%
2021-01-13 0 3.410 3.410 3.420 3.410 3.470 29,959,874 102,630,271 3.4256 1.896 1.896 1.901 1.896 1.929 53,896,428 1.9042 -0.58%
2021-01-12 0 3.430 3.420 3.430 3.370 3.430 40,193,562 137,051,911 3.4098 1.907 1.901 1.907 1.873 1.907 72,306,360 1.8954 1.18%
2021-01-11 0 3.390 3.380 3.390 3.360 3.430 54,238,682 184,076,152 3.3938 1.884 1.879 1.884 1.868 1.907 97,572,881 1.8866 1.19%
2021-01-08 0 3.350 3.340 3.350 3.290 3.360 34,656,762 115,726,709 3.3392 1.862 1.857 1.862 1.829 1.868 62,345,912 1.8562 -0.30%
2021-01-07 0 3.360 3.350 3.360 3.310 3.370 30,041,914 100,259,372 3.3373 1.868 1.862 1.868 1.840 1.873 54,044,014 1.8551 1.20%
2021-01-06 0 3.320 3.310 3.320 3.240 3.320 30,471,266 99,832,100 3.2763 1.846 1.840 1.846 1.801 1.846 54,816,399 1.8212 1.53%
2021-01-05 0 3.270 3.250 3.270 3.230 3.290 45,352,098 147,611,436 3.2548 1.818 1.807 1.818 1.795 1.829 81,586,327 1.8093 0.00%
2021-01-04 0 3.270 3.260 3.270 3.220 3.280 26,004,408 84,463,113 3.2480 1.818 1.812 1.818 1.790 1.823 46,780,728 1.8055 -0.61%
2020-12-31 0 3.290 3.250 3.290 3.230 3.310 32,911,145 107,611,036 3.2697 1.829 1.807 1.829 1.795 1.840 59,205,628 1.8176 0.00%
2020-12-30 0 3.290 3.280 3.290 3.180 3.300 58,049,577 189,053,773 3.2568 1.829 1.823 1.829 1.768 1.834 104,428,505 1.8104 0.61%
2020-12-29 0 3.270 3.270 3.280 3.240 3.300 28,151,000 91,875,032 3.2637 1.818 1.818 1.823 1.801 1.834 50,642,347 1.8142 -0.30%
2020-12-28 0 3.280 3.280 3.290 3.190 3.300 26,916,532 88,193,503 3.2766 1.823 1.823 1.829 1.773 1.834 48,421,597 1.8214 1.86%
2020-12-24 0 3.220 3.210 3.220 3.170 3.230 14,098,588 45,233,121 3.2083 1.790 1.784 1.790 1.762 1.795 25,362,708 1.7834 1.58%
2020-12-23 0 3.170 3.160 3.170 3.150 3.240 51,868,564 165,218,364 3.1853 1.762 1.757 1.762 1.751 1.801 93,309,148 1.7707 -1.86%
2020-12-22 0 3.230 3.230 3.240 3.220 3.260 23,306,821 75,472,798 3.2382 1.795 1.795 1.801 1.790 1.812 41,927,893 1.8001 -0.31%
2020-12-21 0 3.240 3.230 3.240 3.230 3.280 32,248,533 104,729,403 3.2476 1.801 1.795 1.801 1.795 1.823 58,013,620 1.8053 -0.92%
2020-12-18 0 3.270 3.270 3.280 3.260 3.300 42,271,948 138,307,928 3.2719 1.818 1.818 1.823 1.812 1.834 76,045,280 1.8188 -0.30%
2020-12-17 0 3.280 3.280 3.290 3.250 3.310 26,806,587 87,770,152 3.2742 1.823 1.823 1.829 1.807 1.840 48,223,811 1.8201 -0.91%
2020-12-16 0 3.310 3.290 3.310 3.270 3.320 22,255,536 73,437,485 3.2997 1.840 1.829 1.840 1.818 1.846 40,036,680 1.8343 1.53%
2020-12-15 0 3.260 3.260 3.270 3.250 3.300 27,265,023 89,127,109 3.2689 1.812 1.812 1.818 1.807 1.834 49,048,516 1.8171 -0.61%
2020-12-14 0 3.280 3.280 3.290 3.280 3.340 25,987,000 85,669,930 3.2966 1.823 1.823 1.829 1.823 1.857 46,749,411 1.8325 -0.61%
2020-12-11 0 3.300 3.290 3.300 3.280 3.330 31,137,858 102,751,345 3.2999 1.834 1.829 1.834 1.823 1.851 56,015,567 1.8343 0.92%
2020-12-10 0 3.270 3.270 3.280 3.270 3.340 38,152,470 125,839,030 3.2983 1.818 1.818 1.823 1.818 1.857 68,634,529 1.8335 -1.80%
2020-12-09 0 3.330 3.320 3.330 3.300 3.330 33,222,943 110,230,733 3.3179 1.851 1.846 1.851 1.834 1.851 59,766,538 1.8444 1.22%
2020-12-08 0 3.290 3.290 3.300 3.280 3.370 44,844,914 148,823,941 3.3186 1.829 1.829 1.834 1.823 1.873 80,673,927 1.8448 -2.37%
2020-12-07 0 3.370 3.360 3.370 3.330 3.430 77,365,238 260,713,687 3.3699 1.873 1.868 1.873 1.851 1.907 139,176,486 1.8733 -2.03%
2020-12-04 0 3.440 3.440 3.450 3.350 3.440 164,520,323 562,199,677 3.4172 1.912 1.912 1.918 1.862 1.912 295,964,454 1.8996 0.88%
2020-12-03 0 3.410 3.400 3.410 3.390 3.490 56,310,784 192,759,307 3.4231 1.896 1.890 1.896 1.884 1.940 101,300,497 1.9028 -1.16%
2020-12-02 0 3.450 3.450 3.460 3.450 3.530 39,953,050 139,380,769 3.4886 1.918 1.918 1.923 1.918 1.962 71,873,690 1.9392 -1.15%
2020-12-01 0 3.490 3.480 3.490 3.370 3.500 69,790,319 241,060,726 3.4541 1.940 1.934 1.940 1.873 1.946 125,549,557 1.9200 4.18%
2020-11-30 0 3.350 3.350 3.360 3.350 3.590 132,380,081 453,133,114 3.4230 1.862 1.862 1.868 1.862 1.996 238,145,645 1.9028 -2.90%
2020-11-27 0 3.450 3.440 3.450 3.360 3.460 57,787,432 197,650,328 3.4203 1.918 1.912 1.918 1.868 1.923 103,956,918 1.9013 2.07%
2020-11-26 0 3.380 3.370 3.380 3.320 3.380 19,592,586 65,906,453 3.3638 1.879 1.873 1.879 1.846 1.879 35,246,156 1.8699 1.50%
2020-11-25 0 3.330 3.330 3.340 3.310 3.390 48,297,962 162,190,861 3.3581 1.851 1.851 1.857 1.840 1.884 86,885,800 1.8667 1.83%
2020-11-24 0 3.270 3.270 3.280 3.270 3.330 32,563,444 107,205,299 3.2922 1.818 1.818 1.823 1.818 1.851 58,580,130 1.8301 -1.51%
2020-11-23 0 3.320 3.310 3.320 3.260 3.330 36,887,465 121,723,256 3.2999 1.846 1.840 1.846 1.812 1.851 66,358,844 1.8343 1.22%
2020-11-20 0 3.280 3.280 3.290 3.260 3.350 50,554,156 166,193,514 3.2874 1.823 1.823 1.829 1.812 1.862 90,944,589 1.8274 -1.50%
2020-11-19 0 3.330 3.330 3.340 3.330 3.400 30,039,200 100,666,593 3.3512 1.851 1.851 1.857 1.851 1.890 54,039,132 1.8628 -1.77%
2020-11-18 0 3.390 3.380 3.390 3.320 3.420 36,363,402 122,806,328 3.3772 1.884 1.879 1.884 1.846 1.901 65,416,079 1.8773 0.89%
2020-11-17 0 3.360 3.350 3.360 3.330 3.380 36,833,332 123,356,394 3.3490 1.868 1.862 1.868 1.851 1.879 66,261,461 1.8617 1.20%
2020-11-16 0 3.320 3.320 3.330 3.320 3.380 38,027,178 126,900,798 3.3371 1.846 1.846 1.851 1.846 1.879 68,409,135 1.8550 -0.30%
2020-11-13 0 3.330 3.320 3.330 3.290 3.420 55,972,966 186,201,718 3.3266 1.851 1.846 1.851 1.829 1.901 100,692,778 1.8492 -2.63%
2020-11-12 0 3.420 3.420 3.440 3.410 3.490 44,720,408 153,538,290 3.4333 1.901 1.901 1.912 1.896 1.940 80,449,946 1.9085 -2.01%
2020-11-11 0 3.490 3.490 3.500 3.360 3.500 81,939,306 283,251,034 3.4568 1.940 1.940 1.946 1.868 1.946 147,405,023 1.9216 2.95%
2020-11-10 0 3.390 3.380 3.390 3.340 3.420 49,180,419 166,238,028 3.3802 1.884 1.879 1.884 1.857 1.901 88,473,300 1.8790 1.80%
2020-11-09 0 3.330 3.320 3.330 3.310 3.380 46,506,572 155,368,238 3.3408 1.851 1.846 1.851 1.840 1.879 83,663,173 1.8571 0.00%
2020-11-06 0 3.330 3.320 3.330 3.310 3.350 24,880,709 82,877,267 3.3310 1.851 1.846 1.851 1.840 1.862 44,759,245 1.8516 0.00%
2020-11-05 0 3.330 3.320 3.330 3.240 3.330 41,753,217 137,633,126 3.2963 1.851 1.846 1.851 1.801 1.851 75,112,107 1.8324 2.46%
2020-11-04 0 3.250 3.250 3.260 3.240 3.350 49,421,663 161,983,812 3.2776 1.807 1.807 1.812 1.801 1.862 88,907,287 1.8219 -1.81%
2020-11-03 0 3.310 3.310 3.320 3.300 3.380 47,609,993 158,871,778 3.3369 1.840 1.840 1.846 1.834 1.879 85,648,176 1.8549 1.22%
2020-11-02 0 3.270 3.260 3.270 3.190 3.320 38,489,085 125,795,660 3.2683 1.818 1.812 1.818 1.773 1.846 69,240,084 1.8168 3.81%
2020-10-30 0 3.150 3.150 3.160 3.140 3.220 82,520,997 261,606,429 3.1702 1.751 1.751 1.757 1.745 1.790 148,451,458 1.7622 -2.78%
2020-10-29 0 3.240 3.220 3.240 3.170 3.240 40,569,020 130,282,533 3.2114 1.801 1.790 1.801 1.762 1.801 72,981,791 1.7851 0.31%
2020-10-28 0 3.230 3.230 3.240 3.200 3.310 68,712,730 221,723,637 3.2268 1.795 1.795 1.801 1.779 1.840 123,611,024 1.7937 -2.42%
2020-10-27 0 3.310 3.310 3.320 3.240 3.380 72,365,217 239,129,559 3.3045 1.840 1.840 1.846 1.801 1.879 130,181,679 1.8369 -3.78%
2020-10-23 0 3.440 3.430 3.440 3.360 3.450 53,057,205 181,712,191 3.4248 1.912 1.907 1.912 1.868 1.918 95,447,459 1.9038 2.38%
2020-10-22 0 3.360 3.360 3.390 3.320 3.400 56,420,611 189,595,799 3.3604 1.868 1.868 1.884 1.846 1.890 101,498,070 1.8680 0.90%
2020-10-21 0 3.330 3.330 3.340 3.260 3.360 42,698,004 142,064,095 3.3272 1.851 1.851 1.857 1.812 1.868 76,811,735 1.8495 0.00%
2020-10-20 0 3.330 3.320 3.330 3.290 3.350 46,276,263 153,383,768 3.3145 1.851 1.846 1.851 1.829 1.862 83,248,857 1.8425 -0.60%
2020-10-19 0 3.350 3.330 3.350 3.310 3.420 104,801,761 353,087,422 3.3691 1.862 1.851 1.862 1.840 1.901 188,533,522 1.8728 1.82%
2020-10-16 0 3.290 3.280 3.290 3.140 3.310 94,422,323 307,819,698 3.2600 1.829 1.823 1.829 1.745 1.840 169,861,393 1.8122 4.78%
2020-10-15 0 3.140 3.140 3.150 3.090 3.210 65,472,486 206,882,105 3.1598 1.745 1.745 1.751 1.718 1.784 117,781,975 1.7565 0.96%
2020-10-14 0 3.110 3.110 3.120 3.060 3.150 58,486,327 181,554,000 3.1042 1.729 1.729 1.734 1.701 1.751 105,214,198 1.7256 0.00%
2020-10-12 0 3.110 3.110 3.120 2.990 3.140 96,588,697 298,272,613 3.0881 1.729 1.729 1.734 1.662 1.745 173,758,600 1.7166 4.71%
2020-10-09 0 2.970 2.970 2.980 2.960 3.010 59,649,044 177,883,415 2.9822 1.651 1.651 1.657 1.645 1.673 107,305,872 1.6577 0.00%
2020-10-08 0 2.970 2.960 2.970 2.930 2.980 41,493,587 122,477,285 2.9517 1.651 1.645 1.651 1.629 1.657 74,645,044 1.6408 0.34%
2020-10-07 0 2.960 2.950 2.960 2.940 2.980 44,966,050 132,859,464 2.9547 1.645 1.640 1.645 1.634 1.657 80,891,845 1.6424 -1.00%
2020-10-06 0 2.990 2.990 3.000 2.980 3.030 13,693,577 40,979,992 2.9926 1.662 1.662 1.668 1.657 1.684 24,634,112 1.6635 0.00%
2020-10-05 0 2.990 2.990 3.000 2.970 3.030 19,123,100 57,275,316 2.9951 1.662 1.662 1.668 1.651 1.684 34,401,573 1.6649 0.00%
2020-09-30 0 2.990 2.990 3.000 2.980 3.030 24,803,200 74,404,706 2.9998 1.662 1.662 1.668 1.657 1.684 44,619,810 1.6675 0.67%
2020-09-29 0 2.970 2.970 2.980 2.970 3.050 24,500,151 73,354,829 2.9941 1.651 1.651 1.657 1.651 1.695 44,074,639 1.6643 -1.33%
2020-09-28 0 3.010 3.010 3.020 2.990 3.030 32,282,700 97,202,330 3.0110 1.673 1.673 1.679 1.662 1.684 58,075,085 1.6737 1.01%
2020-09-25 0 2.980 2.970 2.980 2.970 3.020 43,929,996 131,716,086 2.9983 1.657 1.651 1.657 1.651 1.679 79,028,032 1.6667 0.00%
2020-09-24 0 2.980 2.980 2.990 2.980 3.070 91,879,822 276,219,322 3.0063 1.657 1.657 1.662 1.657 1.707 165,287,551 1.6711 -2.93%
2020-09-23 0 3.070 3.060 3.070 3.070 3.120 26,901,253 82,955,655 3.0837 1.707 1.701 1.707 1.707 1.734 48,394,110 1.7142 -1.29%
2020-09-22 0 3.110 3.100 3.110 3.090 3.150 40,819,537 127,453,748 3.1224 1.729 1.723 1.729 1.718 1.751 73,432,460 1.7357 -0.64%
2020-09-21 0 3.130 3.120 3.130 3.130 3.200 24,050,484 75,811,675 3.1522 1.740 1.734 1.740 1.740 1.779 43,265,709 1.7522 -1.26%
2020-09-18 0 3.170 3.160 3.170 3.150 3.190 43,266,177 137,319,558 3.1738 1.762 1.757 1.762 1.751 1.773 77,833,852 1.7643 0.63%
2020-09-17 0 3.150 3.140 3.150 3.140 3.180 20,716,769 65,356,418 3.1548 1.751 1.745 1.751 1.745 1.768 37,268,510 1.7537 0.00%
2020-09-16 0 3.150 3.150 3.160 3.150 3.190 26,058,348 82,295,458 3.1581 1.751 1.751 1.757 1.751 1.773 46,877,763 1.7555 -0.63%
2020-09-15 0 3.170 3.160 3.170 3.160 3.190 25,004,866 79,336,770 3.1729 1.762 1.757 1.762 1.757 1.773 44,982,598 1.7637 0.00%
2020-09-14 0 3.170 3.170 3.180 3.170 3.200 12,037,422 38,238,642 3.1766 1.762 1.762 1.768 1.762 1.779 21,654,766 1.7658 -0.31%
2020-09-11 0 3.180 3.180 3.190 3.170 3.190 26,213,612 83,387,299 3.1811 1.768 1.768 1.773 1.762 1.773 47,157,076 1.7683 -0.31%
2020-09-10 0 3.190 3.180 3.190 3.170 3.230 26,793,821 85,425,291 3.1882 1.773 1.768 1.773 1.762 1.795 48,200,845 1.7723 -0.93%
2020-09-09 0 3.220 3.210 3.220 3.200 3.230 26,807,252 86,115,973 3.2124 1.790 1.784 1.790 1.779 1.795 48,225,007 1.7857 0.00%
2020-09-08 0 3.220 3.220 3.240 3.190 3.250 33,146,277 106,864,467 3.2240 1.790 1.790 1.801 1.773 1.807 59,628,620 1.7922 0.94%
2020-09-07 0 3.190 3.180 3.190 3.180 3.240 20,984,146 67,174,480 3.2012 1.773 1.768 1.773 1.768 1.801 37,749,508 1.7795 0.00%
2020-09-04 0 3.190 3.190 3.200 3.170 3.210 37,703,311 120,305,525 3.1908 1.773 1.773 1.779 1.762 1.784 67,826,513 1.7737 -0.31%
2020-09-03 0 3.200 3.200 3.210 3.170 3.230 43,095,121 137,987,747 3.2019 1.779 1.779 1.784 1.762 1.795 77,526,130 1.7799 0.31%
2020-09-02 0 3.190 3.180 3.190 3.190 3.230 39,768,438 127,176,907 3.1979 1.773 1.768 1.773 1.773 1.795 71,541,581 1.7777 -0.93%
2020-09-01 0 3.220 3.220 3.230 3.210 3.250 45,111,845 145,557,602 3.2266 1.790 1.790 1.795 1.784 1.807 81,154,123 1.7936 -0.62%
2020-08-31 0 3.240 3.240 3.250 3.240 3.380 104,818,811 346,149,046 3.3024 1.801 1.801 1.807 1.801 1.879 188,564,194 1.8357 -2.70%
2020-08-28 0 3.330 3.320 3.330 3.320 3.360 42,339,408 141,263,696 3.3365 1.851 1.846 1.851 1.846 1.868 76,166,637 1.8547 -0.60%
2020-08-27 0 3.350 3.340 3.350 3.340 3.380 26,021,705 87,118,327 3.3479 1.862 1.857 1.862 1.857 1.879 46,811,844 1.8610 -0.89%
2020-08-26 0 3.380 3.370 3.380 3.360 3.400 20,829,176 70,308,677 3.3755 1.879 1.873 1.879 1.868 1.890 37,470,725 1.8764 -0.29%
2020-08-25 0 3.390 3.380 3.390 3.380 3.410 12,727,405 43,146,860 3.3901 1.884 1.879 1.884 1.879 1.896 22,896,013 1.8845 0.00%
2020-08-24 0 3.390 3.390 3.400 3.390 3.420 17,796,992 60,518,061 3.4005 1.884 1.884 1.890 1.884 1.901 32,015,966 1.8902 -0.29%
2020-08-21 0 3.400 3.400 3.410 3.380 3.420 30,792,220 104,672,961 3.3993 1.890 1.890 1.896 1.879 1.901 55,393,780 1.8896 0.59%
2020-08-20 0 3.380 3.380 3.390 3.370 3.430 68,872,779 233,127,774 3.3849 1.879 1.879 1.884 1.873 1.907 123,898,945 1.8816 -1.74%
2020-08-19 0 3.440 3.430 3.440 3.360 3.480 23,403,830 80,213,366 3.4274 1.912 1.907 1.912 1.868 1.934 42,102,408 1.9052 -0.58%
2020-08-18 0 3.460 3.450 3.460 3.430 3.500 28,812,941 99,429,399 3.4509 1.923 1.918 1.923 1.907 1.946 51,833,149 1.9183 -0.29%
2020-08-17 0 3.470 3.470 3.480 3.420 3.520 58,865,752 204,799,557 3.4791 1.929 1.929 1.934 1.901 1.957 105,896,766 1.9340 1.17%
2020-08-14 0 3.430 3.430 3.440 3.380 3.460 57,525,690 197,176,936 3.4276 1.907 1.907 1.912 1.879 1.923 103,486,056 1.9053 0.00%
2020-08-13 0 3.430 3.420 3.430 3.410 3.450 23,884,923 81,796,081 3.4246 1.907 1.901 1.907 1.896 1.918 42,967,872 1.9037 -0.29%
2020-08-12 0 3.440 3.430 3.440 3.400 3.450 30,362,407 103,783,525 3.4182 1.912 1.907 1.912 1.890 1.918 54,620,566 1.9001 0.58%
2020-08-11 0 3.420 3.420 3.430 3.410 3.460 29,045,528 99,929,221 3.4404 1.901 1.901 1.907 1.896 1.923 52,251,562 1.9125 0.29%
2020-08-10 0 3.410 3.410 3.420 3.370 3.430 33,248,899 113,162,150 3.4035 1.896 1.896 1.901 1.873 1.907 59,813,232 1.8919 0.59%
2020-08-07 0 3.390 3.380 3.390 3.360 3.410 58,270,213 197,160,509 3.3836 1.884 1.879 1.884 1.868 1.896 104,825,419 1.8808 -0.88%
2020-08-06 0 3.420 3.410 3.420 3.380 3.440 36,906,807 125,872,141 3.4105 1.901 1.896 1.901 1.879 1.912 66,393,639 1.8958 0.59%
2020-08-05 0 3.400 3.400 3.410 3.400 3.440 40,057,286 136,693,757 3.4125 1.890 1.890 1.896 1.890 1.912 72,061,205 1.8969 -0.87%
2020-08-04 0 3.430 3.430 3.440 3.400 3.480 39,082,519 134,607,979 3.4442 1.907 1.907 1.912 1.890 1.934 70,307,645 1.9146 0.88%
2020-08-03 0 3.400 3.400 3.410 3.370 3.430 43,584,525 148,124,374 3.3986 1.890 1.890 1.896 1.873 1.907 78,406,545 1.8892 0.59%
2020-07-31 0 3.380 3.380 3.390 3.380 3.430 45,559,235 155,130,147 3.4050 1.879 1.879 1.884 1.879 1.907 81,958,957 1.8928 -0.29%
2020-07-30 0 3.390 3.390 3.400 3.390 3.430 34,808,723 118,561,198 3.4061 1.884 1.884 1.890 1.884 1.907 62,619,283 1.8934 -0.59%
2020-07-29 0 3.410 3.410 3.420 3.370 3.440 22,516,312 76,826,928 3.4121 1.896 1.896 1.901 1.873 1.912 40,505,804 1.8967 0.89%
2020-07-28 0 3.380 3.370 3.380 3.350 3.420 49,452,551 167,555,067 3.3882 1.879 1.873 1.879 1.862 1.901 88,962,853 1.8834 -0.29%
2020-07-27 0 3.390 3.380 3.390 3.380 3.420 42,072,069 143,118,100 3.4017 1.884 1.879 1.884 1.879 1.901 75,685,707 1.8910 0.00%
2020-07-24 0 3.390 3.380 3.390 3.360 3.480 87,696,361 298,556,848 3.4044 1.884 1.879 1.884 1.868 1.934 157,761,699 1.8925 -2.02%
2020-07-23 0 3.460 3.460 3.470 3.450 3.510 28,717,498 99,644,524 3.4698 1.923 1.923 1.929 1.918 1.951 51,661,451 1.9288 -0.57%
2020-07-22 0 3.480 3.470 3.480 3.480 3.560 42,841,864 150,631,918 3.5160 1.934 1.929 1.934 1.934 1.979 77,070,532 1.9545 -0.85%
2020-07-21 0 3.510 3.510 3.520 3.500 3.620 76,404,686 269,785,101 3.5310 1.951 1.951 1.957 1.946 2.012 137,448,497 1.9628 -2.23%
2020-07-20 0 3.590 3.590 3.600 3.530 3.620 40,912,439 146,561,878 3.5823 1.996 1.996 2.001 1.962 2.012 73,599,586 1.9913 0.84%
2020-07-17 0 3.560 3.550 3.560 3.540 3.580 29,833,005 106,203,516 3.5599 1.979 1.973 1.979 1.968 1.990 53,668,197 1.9789 0.28%
2020-07-16 0 3.550 3.540 3.550 3.520 3.600 38,565,000 136,918,340 3.5503 1.973 1.968 1.973 1.957 2.001 69,376,652 1.9736 0.00%
2020-07-15 0 3.550 3.540 3.550 3.540 3.630 37,139,219 132,305,649 3.5624 1.973 1.968 1.973 1.968 2.018 66,811,738 1.9803 -1.39%
2020-07-14 0 3.600 3.590 3.600 3.570 3.670 38,494,496 138,882,968 3.6079 2.001 1.996 2.001 1.984 2.040 69,249,818 2.0055 -1.64%
2020-07-13 0 3.660 3.650 3.660 3.640 3.700 32,421,976 118,805,003 3.6643 2.035 2.029 2.035 2.023 2.057 58,325,636 2.0369 0.27%
2020-07-10 0 3.650 3.650 3.660 3.630 3.740 50,143,743 183,810,396 3.6657 2.029 2.029 2.035 2.018 2.079 90,206,275 2.0377 -2.41%
2020-07-09 0 3.740 3.740 3.750 3.740 3.830 48,953,610 184,981,016 3.7787 2.079 2.079 2.085 2.079 2.129 88,065,281 2.1005 -1.32%
2020-07-08 0 3.790 3.790 3.800 3.750 3.850 62,999,923 238,769,049 3.7900 2.107 2.107 2.112 2.085 2.140 113,333,949 2.1068 0.26%
2020-07-07 0 3.780 3.770 3.780 3.760 4.050 105,800,006 411,417,729 3.8886 2.101 2.096 2.101 2.090 2.251 190,329,319 2.1616 -3.82%
2020-07-06 0 3.930 3.920 3.930 3.590 3.930 193,519,508 738,148,744 3.8143 2.185 2.179 2.185 1.996 2.185 348,132,647 2.1203 9.78%
2020-07-03 0 3.580 3.580 3.590 3.540 3.610 46,569,354 166,549,962 3.5764 1.990 1.990 1.996 1.968 2.007 83,776,115 1.9880 1.13%
2020-07-02 0 3.540 3.530 3.540 3.380 3.540 78,713,959 273,757,359 3.4779 1.968 1.962 1.968 1.879 1.968 141,602,773 1.9333 4.73%
2020-06-30 0 3.380 3.370 3.380 3.360 3.430 31,469,115 106,291,944 3.3777 1.879 1.873 1.879 1.868 1.907 56,611,483 1.8776 -0.59%
2020-06-29 0 3.400 3.390 3.400 3.370 3.440 35,830,614 121,914,025 3.4025 1.890 1.884 1.890 1.873 1.912 64,457,618 1.8914 0.89%
2020-06-26 0 3.370 3.370 3.380 3.360 3.390 27,349,652 92,376,865 3.3776 1.873 1.873 1.879 1.868 1.884 49,200,759 1.8775 -0.88%
2020-06-24 0 3.400 3.390 3.400 3.390 3.450 21,496,608 73,324,042 3.4110 1.890 1.884 1.890 1.884 1.918 38,671,404 1.8961 -0.87%
2020-06-23 0 3.430 3.420 3.430 3.360 3.430 19,325,629 65,706,203 3.4000 1.907 1.901 1.907 1.868 1.907 34,765,913 1.8900 0.00%
2020-06-22 0 3.430 3.420 3.430 3.400 3.470 17,726,733 60,814,276 3.4307 1.907 1.901 1.907 1.890 1.929 31,889,573 1.9070 -0.87%
2020-06-19 0 3.460 3.450 3.460 3.430 3.480 36,945,357 127,715,355 3.4569 1.923 1.918 1.923 1.907 1.934 66,462,989 1.9216 0.29%
2020-06-18 0 3.450 3.450 3.460 3.410 3.470 24,612,530 84,973,444 3.4524 1.918 1.918 1.923 1.896 1.929 44,276,803 1.9191 -0.58%
2020-06-17 0 3.470 3.460 3.470 3.400 3.480 35,072,970 120,876,711 3.4464 1.929 1.923 1.929 1.890 1.934 63,094,651 1.9158 1.46%
2020-06-16 0 3.420 3.420 3.430 3.400 3.430 18,956,663 64,815,084 3.4191 1.901 1.901 1.907 1.890 1.907 34,102,160 1.9006 1.48%
2020-06-15 0 3.370 3.360 3.370 3.350 3.400 37,220,898 125,408,630 3.3693 1.873 1.868 1.873 1.862 1.890 66,958,674 1.8729 -0.88%
2020-06-12 0 3.400 3.400 3.410 3.380 3.420 25,965,597 88,306,109 3.4009 1.890 1.890 1.896 1.879 1.901 46,710,908 1.8905 -1.73%
2020-06-11 0 3.460 3.450 3.460 3.440 3.530 23,925,361 83,174,450 3.4764 1.923 1.918 1.923 1.912 1.962 43,040,618 1.9325 -1.98%
2020-06-10 0 3.530 3.530 3.540 3.490 3.530 28,571,707 100,646,592 3.5226 1.962 1.962 1.968 1.940 1.962 51,399,180 1.9581 0.57%
2020-06-09 0 3.510 3.510 3.520 3.480 3.530 33,366,567 117,245,752 3.5139 1.951 1.951 1.957 1.934 1.962 60,024,911 1.9533 0.00%
2020-06-08 0 3.510 3.500 3.510 3.480 3.550 25,888,730 90,824,084 3.5082 1.951 1.946 1.951 1.934 1.973 46,572,628 1.9502 -0.28%
2020-06-05 0 3.520 3.520 3.530 3.460 3.530 35,851,681 125,107,157 3.4896 1.957 1.957 1.962 1.923 1.962 64,495,516 1.9398 1.15%
2020-06-04 0 3.480 3.470 3.480 3.440 3.520 21,078,911 73,117,374 3.4687 1.934 1.929 1.934 1.912 1.957 37,919,986 1.9282 0.00%
2020-06-03 0 3.480 3.470 3.480 3.460 3.510 29,680,018 103,590,543 3.4902 1.934 1.929 1.934 1.923 1.951 53,392,980 1.9402 0.87%
2020-06-02 0 3.450 3.450 3.460 3.430 3.460 21,332,626 73,455,461 3.4433 1.918 1.918 1.923 1.907 1.923 38,376,408 1.9141 0.29%
2020-06-01 0 3.440 3.430 3.440 3.380 3.440 47,321,220 162,120,486 3.4260 1.912 1.907 1.912 1.879 1.912 85,128,687 1.9044 2.08%
2020-05-29 0 3.370 3.360 3.370 3.330 3.370 66,900,838 224,829,721 3.3606 1.873 1.868 1.873 1.851 1.873 120,351,514 1.8681 0.00%
2020-05-28 0 3.370 3.370 3.380 3.340 3.430 45,241,639 152,848,865 3.3785 1.873 1.873 1.879 1.857 1.907 81,387,617 1.8780 0.30%
2020-05-27 0 3.360 3.350 3.360 3.340 3.420 52,202,741 175,798,021 3.3676 1.868 1.862 1.868 1.857 1.901 93,910,317 1.8720 -0.30%
2020-05-26 0 3.370 3.370 3.380 3.360 3.410 20,346,813 68,863,583 3.3845 1.873 1.873 1.879 1.868 1.896 36,602,976 1.8814 0.60%
2020-05-25 0 3.350 3.340 3.350 3.300 3.360 31,250,632 104,109,162 3.3314 1.862 1.857 1.862 1.834 1.868 56,218,442 1.8519 0.60%
2020-05-22 0 3.330 3.330 3.340 3.320 3.460 105,777,313 357,649,599 3.3812 1.851 1.851 1.857 1.846 1.923 190,288,495 1.8795 -3.17%
2020-05-21 0 3.700 3.700 3.710 3.690 3.740 66,137,251 245,378,737 3.7101 1.912 1.912 1.917 1.906 1.932 128,010,707 1.9169 -0.27%
2020-05-20 0 3.710 3.710 3.720 3.710 3.760 28,183,386 105,044,530 3.7272 1.917 1.917 1.922 1.917 1.943 54,549,821 1.9257 -0.54%
2020-05-19 0 3.730 3.730 3.740 3.710 3.750 27,087,705 101,113,686 3.7328 1.927 1.927 1.932 1.917 1.937 52,429,096 1.9286 1.36%
2020-05-18 0 3.680 3.680 3.690 3.650 3.700 25,751,429 94,622,096 3.6744 1.901 1.901 1.906 1.886 1.912 49,842,692 1.8984 0.27%
2020-05-15 0 3.670 3.670 3.680 3.660 3.700 22,342,284 82,216,240 3.6798 1.896 1.896 1.901 1.891 1.912 43,244,186 1.9012 0.00%
2020-05-14 0 3.670 3.670 3.680 3.660 3.700 35,478,700 130,392,298 3.6752 1.896 1.896 1.901 1.891 1.912 68,670,128 1.8988 -1.34%
2020-05-13 0 3.720 3.710 3.720 3.680 3.740 27,615,562 102,505,337 3.7119 1.922 1.917 1.922 1.901 1.932 53,450,780 1.9178 -0.27%
2020-05-12 0 3.730 3.720 3.730 3.720 3.770 29,549,927 110,465,244 3.7383 1.927 1.922 1.927 1.922 1.948 57,194,803 1.9314 -1.58%
2020-05-11 0 3.790 3.790 3.800 3.760 3.830 42,597,113 161,945,520 3.8018 1.958 1.958 1.963 1.943 1.979 82,448,038 1.9642 0.26%
2020-05-08 0 3.780 3.780 3.790 3.700 3.800 46,751,204 176,102,873 3.7668 1.953 1.953 1.958 1.912 1.963 90,488,410 1.9461 2.16%
2020-05-07 0 3.700 3.700 3.710 3.660 3.720 32,485,403 120,016,902 3.6945 1.912 1.912 1.917 1.891 1.922 62,876,508 1.9088 0.00%
2020-05-06 0 3.700 3.700 3.710 3.650 3.720 34,673,050 127,973,990 3.6909 1.912 1.912 1.917 1.886 1.922 67,110,767 1.9069 1.93%
2020-05-05 0 3.630 3.630 3.640 3.610 3.650 19,674,351 71,354,117 3.6268 1.875 1.875 1.881 1.865 1.886 38,080,319 1.8738 0.28%
2020-05-04 0 3.620 3.620 3.630 3.620 3.670 34,092,649 123,860,320 3.6331 1.870 1.870 1.875 1.870 1.896 65,987,383 1.8770 -4.49%
2020-04-29 0 3.790 3.790 3.800 3.760 3.830 28,309,061 107,540,964 3.7988 1.958 1.958 1.963 1.943 1.979 54,793,068 1.9627 0.80%
2020-04-28 0 3.760 3.760 3.770 3.680 3.780 26,380,849 98,788,164 3.7447 1.943 1.943 1.948 1.901 1.953 51,060,954 1.9347 1.08%
2020-04-27 0 3.720 3.710 3.720 3.590 3.730 63,447,123 234,501,442 3.6960 1.922 1.917 1.922 1.855 1.927 122,803,881 1.9096 3.91%
2020-04-24 0 3.580 3.580 3.590 3.570 3.610 31,672,577 113,697,398 3.5898 1.850 1.850 1.855 1.844 1.865 61,303,258 1.8547 0.00%
2020-04-23 0 3.580 3.580 3.590 3.580 3.620 39,729,382 142,730,172 3.5926 1.850 1.850 1.855 1.850 1.870 76,897,455 1.8561 -1.10%
2020-04-22 0 3.620 3.610 3.620 3.560 3.630 46,840,879 168,796,173 3.6036 1.870 1.865 1.870 1.839 1.875 90,661,979 1.8618 0.28%
2020-04-21 0 3.610 3.610 3.620 3.600 3.670 39,012,565 141,282,491 3.6215 1.865 1.865 1.870 1.860 1.896 75,510,033 1.8710 -1.63%
2020-04-20 0 3.670 3.670 3.680 3.660 3.720 31,922,631 117,649,700 3.6855 1.896 1.896 1.901 1.891 1.922 61,787,246 1.9041 -1.08%
2020-04-17 0 3.710 3.710 3.720 3.690 3.750 41,931,912 155,994,569 3.7202 1.917 1.917 1.922 1.906 1.937 81,160,520 1.9220 0.82%
2020-04-16 0 3.680 3.670 3.680 3.650 3.710 50,179,901 184,296,146 3.6727 1.901 1.896 1.901 1.886 1.917 97,124,760 1.8975 -1.60%
2020-04-15 0 3.740 3.730 3.740 3.730 3.800 28,231,024 106,011,283 3.7551 1.932 1.927 1.932 1.927 1.963 54,642,025 1.9401 -1.06%
2020-04-14 0 3.780 3.770 3.780 3.750 3.820 40,505,209 153,603,618 3.7922 1.953 1.948 1.953 1.937 1.974 78,399,092 1.9593 0.27%
2020-04-09 0 3.770 3.770 3.780 3.750 3.790 18,039,546 67,930,847 3.7657 1.948 1.948 1.953 1.937 1.958 34,916,103 1.9455 0.53%
2020-04-08 0 3.750 3.750 3.760 3.750 3.810 26,066,353 98,110,939 3.7639 1.937 1.937 1.943 1.937 1.968 50,452,237 1.9446 -1.83%
2020-04-07 0 3.820 3.820 3.830 3.760 3.840 33,925,532 128,813,206 3.7969 1.974 1.974 1.979 1.943 1.984 65,663,923 1.9617 1.60%
2020-04-06 0 3.760 3.750 3.760 3.660 3.770 16,974,927 63,112,105 3.7180 1.943 1.937 1.943 1.891 1.948 32,855,499 1.9209 1.62%
2020-04-03 0 3.700 3.690 3.700 3.660 3.720 20,582,325 75,868,474 3.6861 1.912 1.906 1.912 1.891 1.922 39,837,730 1.9044 -0.80%
2020-04-02 0 3.730 3.720 3.730 3.650 3.730 13,366,702 49,489,361 3.7024 1.927 1.922 1.927 1.886 1.927 25,871,668 1.9129 0.81%
2020-04-01 0 3.700 3.700 3.710 3.700 3.810 53,585,593 200,649,501 3.7445 1.912 1.912 1.917 1.912 1.968 103,716,583 1.9346 -3.39%
2020-03-31 0 3.830 3.820 3.830 3.760 3.840 28,049,150 106,753,408 3.8059 1.979 1.974 1.979 1.943 1.984 54,290,003 1.9664 1.86%
2020-03-30 0 3.760 3.760 3.770 3.730 3.810 24,361,966 91,600,582 3.7600 1.943 1.943 1.948 1.927 1.968 47,153,343 1.9426 -0.79%
2020-03-27 0 3.790 3.780 3.790 3.750 3.840 35,318,239 133,903,105 3.7913 1.958 1.953 1.958 1.937 1.984 68,359,551 1.9588 1.34%
2020-03-26 0 3.740 3.730 3.740 3.700 3.790 29,630,606 111,115,159 3.7500 1.932 1.927 1.932 1.912 1.958 57,350,960 1.9375 -0.53%
2020-03-25 0 3.760 3.760 3.770 3.700 3.790 45,374,972 169,888,235 3.7441 1.943 1.943 1.948 1.912 1.958 87,824,670 1.9344 1.35%
2020-03-24 0 3.710 3.700 3.710 3.610 3.710 54,098,901 197,857,203 3.6573 1.917 1.912 1.917 1.865 1.917 104,710,106 1.8896 3.92%
2020-03-23 0 3.570 3.560 3.570 3.500 3.570 46,915,073 166,398,600 3.5468 1.844 1.839 1.844 1.808 1.844 90,805,584 1.8325 -3.25%
2020-03-20 0 3.690 3.670 3.690 3.460 3.690 83,148,117 300,397,665 3.6128 1.906 1.896 1.906 1.788 1.906 160,935,768 1.8666 6.65%
2020-03-19 0 3.460 3.450 3.460 3.370 3.560 82,016,594 283,032,486 3.4509 1.788 1.782 1.788 1.741 1.839 158,745,670 1.7829 -3.62%
2020-03-18 0 3.590 3.570 3.590 3.540 3.720 72,010,071 261,885,329 3.6368 1.855 1.844 1.855 1.829 1.922 139,377,733 1.8790 -2.97%
2020-03-17 0 3.700 3.700 3.710 3.630 3.780 47,010,338 174,024,905 3.7018 1.912 1.912 1.917 1.875 1.953 90,989,972 1.9126 -0.27%
2020-03-16 0 3.710 3.700 3.710 3.660 3.830 50,842,859 190,034,024 3.7377 1.917 1.912 1.917 1.891 1.979 98,407,936 1.9311 -3.39%
2020-03-13 0 3.840 3.840 3.850 3.630 3.870 67,860,975 253,142,060 3.7303 1.984 1.984 1.989 1.875 1.999 131,347,029 1.9273 0.00%
2020-03-12 0 3.840 3.840 3.850 3.830 3.910 63,260,599 244,268,247 3.8613 1.984 1.984 1.989 1.979 2.020 122,442,858 1.9950 -3.03%
2020-03-11 0 3.960 3.960 3.970 3.960 4.020 27,786,061 110,472,190 3.9758 2.046 2.046 2.051 2.046 2.077 53,780,786 2.0541 -0.75%
2020-03-10 0 3.990 3.990 4.000 3.940 4.050 39,977,263 159,614,965 3.9926 2.061 2.061 2.067 2.036 2.092 77,377,236 2.0628 1.79%
2020-03-09 0 3.920 3.920 3.930 3.900 4.020 71,100,908 281,323,930 3.9567 2.025 2.025 2.030 2.015 2.077 137,618,020 2.0442 -4.16%
2020-03-06 0 4.090 4.090 4.100 4.080 4.140 30,425,450 124,822,950 4.1026 2.113 2.113 2.118 2.108 2.139 58,889,405 2.1196 -1.68%
2020-03-05 0 4.160 4.160 4.170 4.100 4.180 39,923,681 165,716,239 4.1508 2.149 2.149 2.154 2.118 2.160 77,273,527 2.1445 1.22%
2020-03-04 0 4.110 4.110 4.120 4.090 4.140 33,016,261 135,752,957 4.1117 2.123 2.123 2.129 2.113 2.139 63,904,000 2.1243 -0.72%
2020-03-03 0 4.140 4.140 4.150 4.110 4.140 32,599,239 134,606,108 4.1291 2.139 2.139 2.144 2.123 2.139 63,096,841 2.1333 0.73%
2020-03-02 0 4.110 4.100 4.110 4.060 4.130 25,030,691 102,687,414 4.1025 2.123 2.118 2.123 2.098 2.134 48,447,681 2.1196 1.48%
2020-02-28 0 4.050 4.050 4.060 4.040 4.110 47,197,236 191,434,698 4.0561 2.092 2.092 2.098 2.087 2.123 91,351,719 2.0956 -2.17%
2020-02-27 0 4.140 4.140 4.150 4.080 4.160 23,151,006 95,319,150 4.1173 2.139 2.139 2.144 2.108 2.149 44,809,492 2.1272 1.47%
2020-02-26 0 4.080 4.080 4.090 4.050 4.130 33,191,607 135,592,364 4.0851 2.108 2.108 2.113 2.092 2.134 64,243,388 2.1106 -0.73%
2020-02-25 0 4.110 4.100 4.110 4.080 4.150 21,098,857 86,747,378 4.1115 2.123 2.118 2.123 2.108 2.144 40,837,494 2.1242 -0.72%
2020-02-24 0 4.140 4.130 4.140 4.120 4.180 29,905,505 123,772,190 4.1388 2.139 2.134 2.139 2.129 2.160 57,883,035 2.1383 -1.19%
2020-02-21 0 4.190 4.190 4.200 4.180 4.220 29,396,200 123,374,518 4.1970 2.165 2.165 2.170 2.160 2.180 56,897,260 2.1684 -0.71%
2020-02-20 0 4.220 4.220 4.230 4.200 4.230 26,263,364 110,624,390 4.2121 2.180 2.180 2.185 2.170 2.185 50,833,558 2.1762 0.24%
2020-02-19 0 4.210 4.210 4.220 4.200 4.240 17,956,985 75,767,236 4.2194 2.175 2.175 2.180 2.170 2.191 34,756,303 2.1800 0.24%
2020-02-18 0 4.200 4.190 4.200 4.190 4.250 23,680,990 99,725,248 4.2112 2.170 2.165 2.170 2.165 2.196 45,835,293 2.1757 -1.18%
2020-02-17 0 4.250 4.250 4.260 4.220 4.270 20,351,381 86,412,269 4.2460 2.196 2.196 2.201 2.180 2.206 39,390,731 2.1937 0.47%
2020-02-14 0 4.230 4.220 4.230 4.210 4.260 24,750,230 104,820,944 4.2352 2.185 2.180 2.185 2.175 2.201 47,904,840 2.1881 0.48%
2020-02-13 0 4.210 4.210 4.220 4.210 4.270 18,430,815 77,893,483 4.2263 2.175 2.175 2.180 2.175 2.206 35,673,416 2.1835 -0.94%
2020-02-12 0 4.250 4.240 4.250 4.200 4.270 28,415,640 120,636,684 4.2454 2.196 2.191 2.196 2.170 2.206 54,999,355 2.1934 0.71%
2020-02-11 0 4.220 4.220 4.230 4.200 4.270 39,933,666 169,028,409 4.2327 2.180 2.180 2.185 2.170 2.206 77,292,853 2.1869 0.48%
2020-02-10 0 4.200 4.200 4.210 4.170 4.220 24,144,500 101,438,978 4.2013 2.170 2.170 2.175 2.154 2.180 46,732,431 2.1706 0.00%
2020-02-07 0 4.200 4.200 4.210 4.190 4.240 33,445,916 140,872,437 4.2119 2.170 2.170 2.175 2.165 2.191 64,735,611 2.1761 -1.64%
2020-02-06 0 4.270 4.260 4.270 4.180 4.300 34,668,095 147,405,526 4.2519 2.206 2.201 2.206 2.160 2.222 67,101,177 2.1968 2.64%
2020-02-05 0 4.160 4.160 4.170 4.100 4.180 23,392,262 97,185,881 4.1546 2.149 2.149 2.154 2.118 2.160 45,276,451 2.1465 0.73%
2020-02-04 0 4.130 4.130 4.140 4.050 4.180 30,571,161 126,554,621 4.1397 2.134 2.134 2.139 2.092 2.160 59,171,433 2.1388 1.47%
2020-02-03 0 4.070 4.070 4.080 4.040 4.240 32,331,186 132,465,731 4.0972 2.103 2.103 2.108 2.087 2.191 62,578,016 2.1168 -0.25%
2020-01-31 0 4.080 4.070 4.090 4.080 4.170 29,712,624 121,993,881 4.1058 2.108 2.103 2.113 2.108 2.154 57,509,708 2.1213 -0.97%
2020-01-30 0 4.120 4.110 4.120 4.100 4.230 24,087,138 99,939,345 4.1491 2.129 2.123 2.129 2.118 2.185 46,621,405 2.1436 -1.90%
2020-01-29 0 4.200 4.190 4.200 4.170 4.320 33,247,253 140,108,990 4.2142 2.170 2.165 2.170 2.154 2.232 64,351,093 2.1773 -4.11%
2020-01-24 0 4.380 4.370 4.380 4.350 4.390 12,537,819 54,706,519 4.3633 2.263 2.258 2.263 2.247 2.268 24,267,339 2.2543 0.00%
2020-01-23 0 4.380 4.380 4.390 4.370 4.470 23,138,916 102,023,089 4.4092 2.263 2.263 2.268 2.258 2.309 44,786,092 2.2780 -2.67%
2020-01-22 0 4.500 4.500 4.510 4.460 4.530 15,098,466 67,859,831 4.4945 2.325 2.325 2.330 2.304 2.340 29,223,551 2.3221 1.12%
2020-01-21 0 4.450 4.440 4.450 4.440 4.530 33,261,266 148,812,347 4.4740 2.299 2.294 2.299 2.294 2.340 64,378,215 2.3115 -1.77%
2020-01-20 0 4.530 4.530 4.540 4.530 4.600 15,530,287 70,789,540 4.5582 2.340 2.340 2.346 2.340 2.377 30,059,354 2.3550 -1.09%
2020-01-17 0 4.580 4.570 4.580 4.530 4.580 17,876,027 81,385,704 4.5528 2.366 2.361 2.366 2.340 2.366 34,599,606 2.3522 0.44%
2020-01-16 0 4.560 4.550 4.560 4.530 4.580 27,136,256 123,630,560 4.5559 2.356 2.351 2.356 2.340 2.366 52,523,068 2.3538 -0.22%
2020-01-15 0 4.570 4.570 4.580 4.550 4.600 23,812,520 108,868,978 4.5719 2.361 2.361 2.366 2.351 2.377 46,089,873 2.3621 0.00%
2020-01-14 0 4.570 4.560 4.570 4.540 4.640 30,601,383 140,265,213 4.5836 2.361 2.356 2.361 2.346 2.397 59,229,929 2.3681 -0.65%
2020-01-13 0 4.600 4.600 4.610 4.580 4.640 24,288,320 111,854,129 4.6053 2.377 2.377 2.382 2.366 2.397 47,010,799 2.3793 0.00%
2020-01-10 0 4.600 4.600 4.610 4.530 4.620 30,861,804 141,174,207 4.5744 2.377 2.377 2.382 2.340 2.387 59,733,982 2.3634 0.88%
2020-01-09 0 4.560 4.560 4.570 4.510 4.580 39,089,020 177,791,165 4.5484 2.356 2.356 2.361 2.330 2.366 75,658,014 2.3499 1.33%
2020-01-08 0 4.500 4.500 4.510 4.500 4.620 51,085,968 231,733,271 4.5361 2.325 2.325 2.330 2.325 2.387 98,878,481 2.3436 -3.23%
2020-01-07 0 4.650 4.640 4.650 4.600 4.710 27,071,228 126,035,840 4.6557 2.402 2.397 2.402 2.377 2.433 52,397,204 2.4054 0.00%
2020-01-06 0 4.650 4.650 4.660 4.620 4.700 16,623,001 77,417,167 4.6572 2.402 2.402 2.408 2.387 2.428 32,174,336 2.4062 -1.06%
2020-01-03 0 4.700 4.690 4.700 4.670 4.780 18,113,402 85,296,448 4.7090 2.428 2.423 2.428 2.413 2.470 35,059,053 2.4329 -0.63%
2020-01-02 0 4.730 4.720 4.730 4.700 4.750 19,369,381 91,297,381 4.7135 2.444 2.439 2.444 2.428 2.454 37,490,040 2.4352 1.28%
2019-12-31 0 4.670 4.660 4.670 4.620 4.770 30,981,500 144,873,973 4.6761 2.413 2.408 2.413 2.387 2.464 59,965,657 2.4159 -2.10%
2019-12-30 0 4.770 4.760 4.770 4.700 4.770 20,161,096 95,717,373 4.7476 2.464 2.459 2.464 2.428 2.464 39,022,429 2.4529 0.42%
2019-12-27 0 4.750 4.740 4.750 4.710 4.750 13,062,240 61,923,236 4.7406 2.454 2.449 2.454 2.433 2.454 25,282,372 2.4493 1.28%
2019-12-24 0 4.690 4.680 4.690 4.650 4.700 3,774,790 17,661,457 4.6788 2.423 2.418 2.423 2.402 2.428 7,306,223 2.4173 0.21%
2019-12-23 0 4.680 4.670 4.680 4.650 4.730 16,901,433 79,029,234 4.6759 2.418 2.413 2.418 2.402 2.444 32,713,249 2.4158 -0.64%
2019-12-20 0 4.710 4.700 4.710 4.670 4.710 30,564,200 143,643,558 4.6997 2.433 2.428 2.433 2.413 2.433 59,157,960 2.4281 0.21%
2019-12-19 0 4.700 4.690 4.700 4.660 4.750 43,546,336 204,488,321 4.6959 2.428 2.423 2.428 2.408 2.454 84,285,288 2.4261 -1.26%
2019-12-18 0 4.760 4.740 4.760 4.670 4.760 44,951,902 212,608,530 4.7297 2.459 2.449 2.459 2.413 2.459 87,005,805 2.4436 1.06%
2019-12-17 0 4.710 4.700 4.710 4.550 4.720 42,517,753 198,212,155 4.6619 2.433 2.428 2.433 2.351 2.439 82,294,434 2.4086 3.52%
2019-12-16 0 4.550 4.550 4.560 4.540 4.610 30,024,875 137,356,810 4.5748 2.351 2.351 2.356 2.346 2.382 58,114,080 2.3636 -1.09%
2019-12-13 0 4.600 4.590 4.600 4.480 4.600 49,436,325 225,486,509 4.5612 2.377 2.371 2.377 2.315 2.377 95,685,545 2.3565 3.37%
2019-12-12 0 4.450 4.440 4.450 4.410 4.480 35,378,582 157,536,914 4.4529 2.299 2.294 2.299 2.278 2.315 68,476,346 2.3006 0.91%
2019-12-11 0 4.410 4.400 4.410 4.300 4.410 28,402,491 124,392,952 4.3796 2.278 2.273 2.278 2.222 2.278 54,973,905 2.2628 1.85%
2019-12-10 0 4.330 4.330 4.340 4.290 4.360 14,597,804 63,270,286 4.3342 2.237 2.237 2.242 2.216 2.253 28,254,504 2.2393 0.23%
2019-12-09 0 4.320 4.320 4.330 4.250 4.360 38,265,500 164,566,497 4.3006 2.232 2.232 2.237 2.196 2.253 74,064,066 2.2219 -0.46%
2019-12-06 0 4.340 4.330 4.340 4.320 4.370 35,589,391 154,503,374 4.3413 2.242 2.237 2.242 2.232 2.258 68,884,374 2.2429 0.46%
2019-12-05 0 4.320 4.310 4.320 4.300 4.350 34,858,021 150,393,431 4.3145 2.232 2.227 2.232 2.222 2.247 67,468,784 2.2291 0.70%
2019-12-04 0 4.290 4.280 4.290 4.270 4.320 56,948,983 243,978,250 4.2842 2.216 2.211 2.216 2.206 2.232 110,226,529 2.2134 -0.69%
2019-12-03 0 4.320 4.310 4.320 4.280 4.330 35,821,742 154,117,741 4.3024 2.232 2.227 2.232 2.211 2.237 69,334,096 2.2228 0.47%
2019-12-02 0 4.300 4.290 4.300 4.280 4.330 35,721,936 153,595,221 4.2997 2.222 2.216 2.222 2.211 2.237 69,140,919 2.2215 0.47%
2019-11-29 0 4.280 4.280 4.290 4.270 4.390 35,790,225 154,371,842 4.3132 2.211 2.211 2.216 2.206 2.268 69,273,094 2.2285 -2.73%
2019-11-28 0 4.400 4.390 4.400 4.380 4.440 26,212,000 115,447,525 4.4044 2.273 2.268 2.273 2.263 2.294 50,734,142 2.2755 -0.90%
2019-11-27 0 4.440 4.430 4.440 4.420 4.460 31,280,799 138,826,425 4.4381 2.294 2.289 2.294 2.284 2.304 60,544,960 2.2929 0.45%
2019-11-26 0 4.420 4.420 4.440 4.420 4.500 59,929,326 265,812,248 4.4354 2.284 2.284 2.294 2.284 2.325 115,995,075 2.2916 -0.45%
2019-11-25 0 4.440 4.440 4.450 4.420 4.500 44,164,367 196,479,246 4.4488 2.294 2.294 2.299 2.284 2.325 85,481,507 2.2985 0.23%
2019-11-22 0 4.430 4.420 4.430 4.400 4.450 26,163,476 115,610,462 4.4188 2.289 2.284 2.289 2.273 2.299 50,640,222 2.2830 0.68%
2019-11-21 0 4.400 4.400 4.410 4.370 4.440 36,478,675 160,488,743 4.3995 2.273 2.273 2.278 2.258 2.294 70,605,611 2.2730 -1.12%
2019-11-20 0 4.450 4.450 4.460 4.440 4.540 39,019,699 174,349,382 4.4682 2.299 2.299 2.304 2.294 2.346 75,523,842 2.3085 -1.98%
2019-11-19 0 4.540 4.530 4.540 4.500 4.600 46,924,569 212,972,259 4.5386 2.346 2.340 2.346 2.325 2.377 90,823,963 2.3449 -1.09%
2019-11-18 0 4.590 4.590 4.600 4.540 4.610 14,866,187 68,132,446 4.5830 2.371 2.371 2.377 2.346 2.382 28,773,968 2.3679 0.66%
2019-11-15 0 4.560 4.550 4.560 4.540 4.590 17,256,223 78,773,603 4.5649 2.356 2.351 2.356 2.346 2.371 33,399,957 2.3585 0.22%
2019-11-14 0 4.550 4.550 4.560 4.530 4.600 22,971,964 104,809,457 4.5625 2.351 2.351 2.356 2.340 2.377 44,462,951 2.3572 -0.22%
2019-11-13 0 4.560 4.550 4.560 4.540 4.610 18,339,249 83,723,708 4.5653 2.356 2.351 2.356 2.346 2.382 35,496,187 2.3587 -1.94%
2019-11-12 0 4.650 4.640 4.650 4.580 4.680 21,363,437 98,615,287 4.6161 2.402 2.397 2.402 2.366 2.418 41,349,597 2.3849 0.65%
2019-11-11 0 4.620 4.610 4.620 4.580 4.720 29,612,456 137,130,758 4.6308 2.387 2.382 2.387 2.366 2.439 57,315,830 2.3925 -2.53%
2019-11-08 0 4.740 4.720 4.740 4.700 4.790 23,651,199 112,049,313 4.7376 2.449 2.439 2.449 2.428 2.475 45,777,632 2.4477 -0.63%
2019-11-07 0 4.770 4.760 4.770 4.700 4.770 30,438,297 144,168,650 4.7364 2.464 2.459 2.464 2.428 2.464 58,914,271 2.4471 1.49%
2019-11-06 0 4.700 4.700 4.710 4.680 4.720 16,635,618 78,183,795 4.6998 2.428 2.428 2.433 2.418 2.439 32,198,756 2.4282 -0.21%
2019-11-05 0 4.710 4.700 4.710 4.610 4.710 31,490,573 147,554,052 4.6857 2.433 2.428 2.433 2.382 2.433 60,950,984 2.4209 1.29%
2019-11-04 0 4.650 4.650 4.660 4.600 4.660 25,860,511 119,800,195 4.6326 2.402 2.402 2.408 2.377 2.408 50,053,824 2.3934 1.53%
2019-11-01 0 4.580 4.570 4.580 4.520 4.580 15,932,815 72,626,577 4.5583 2.366 2.361 2.366 2.335 2.366 30,838,459 2.3551 0.66%
2019-10-31 0 4.550 4.540 4.550 4.500 4.580 42,195,898 191,178,751 4.5307 2.351 2.346 2.351 2.325 2.366 81,671,474 2.3408 0.44%
2019-10-30 0 4.530 4.520 4.530 4.500 4.610 19,110,915 86,568,272 4.5298 2.340 2.335 2.340 2.325 2.382 36,989,771 2.3403 -1.52%
2019-10-29 0 4.600 4.590 4.600 4.580 4.660 32,300,968 148,930,926 4.6107 2.377 2.371 2.377 2.366 2.408 62,519,529 2.3822 -0.65%
2019-10-28 0 4.630 4.620 4.630 4.580 4.630 32,133,400 147,929,479 4.6036 2.392 2.387 2.392 2.366 2.392 62,195,196 2.3785 1.76%
2019-10-25 0 4.550 4.540 4.550 4.510 4.590 30,945,500 140,571,023 4.5425 2.351 2.346 2.351 2.330 2.371 59,895,978 2.3469 -0.87%
2019-10-24 0 4.590 4.580 4.590 4.530 4.600 31,054,273 142,425,878 4.5864 2.371 2.366 2.371 2.340 2.377 60,106,512 2.3696 1.10%
2019-10-23 0 4.540 4.530 4.540 4.510 4.580 21,053,539 95,504,219 4.5363 2.346 2.340 2.346 2.330 2.366 40,749,780 2.3437 -0.44%
2019-10-22 0 4.560 4.550 4.560 4.470 4.570 37,147,569 168,693,974 4.5412 2.356 2.351 2.356 2.309 2.361 71,900,276 2.3462 0.88%
2019-10-21 0 4.520 4.520 4.530 4.400 4.530 47,686,756 214,210,357 4.4920 2.335 2.335 2.340 2.273 2.340 92,299,200 2.3208 2.96%
2019-10-18 0 4.390 4.390 4.400 4.380 4.450 62,308,312 275,409,889 4.4201 2.268 2.268 2.273 2.263 2.299 120,599,677 2.2837 0.46%
2019-10-17 0 4.370 4.360 4.370 4.310 4.370 11,530,641 50,099,807 4.3449 2.258 2.253 2.258 2.227 2.258 22,317,914 2.2448 0.46%
2019-10-16 0 4.350 4.350 4.360 4.320 4.400 20,497,809 89,222,716 4.3528 2.247 2.247 2.253 2.232 2.273 39,674,147 2.2489 -0.46%
2019-10-15 0 4.370 4.360 4.370 4.320 4.390 25,325,111 110,469,505 4.3621 2.258 2.253 2.258 2.232 2.268 49,017,540 2.2537 0.46%
2019-10-14 0 4.350 4.350 4.360 4.290 4.390 32,866,071 143,159,226 4.3558 2.247 2.247 2.253 2.216 2.268 63,613,303 2.2505 1.40%
2019-10-11 0 4.290 4.280 4.290 4.240 4.310 22,392,074 95,635,224 4.2709 2.216 2.211 2.216 2.191 2.227 43,340,556 2.2066 1.90%
2019-10-10 0 4.210 4.210 4.220 4.190 4.240 16,432,661 69,297,595 4.2171 2.175 2.175 2.180 2.165 2.191 31,805,927 2.1788 0.00%
2019-10-09 0 4.210 4.200 4.210 4.180 4.250 14,673,083 61,910,414 4.2193 2.175 2.170 2.175 2.160 2.196 28,400,209 2.1799 0.24%
2019-10-08 0 4.200 4.200 4.210 4.160 4.260 28,076,564 118,327,428 4.2145 2.170 2.170 2.175 2.149 2.201 54,343,063 2.1774 0.96%
2019-10-04 0 4.160 4.150 4.160 4.120 4.190 11,523,935 47,903,154 4.1568 2.149 2.144 2.149 2.129 2.165 22,304,935 2.1476 0.24%
2019-10-03 0 4.150 4.150 4.160 4.130 4.180 12,970,525 53,839,143 4.1509 2.144 2.144 2.149 2.134 2.160 25,104,855 2.1446 -0.48%
2019-10-02 0 4.170 4.160 4.170 4.160 4.210 5,582,000 23,347,132 4.1826 2.154 2.149 2.154 2.149 2.175 10,804,135 2.1609 -0.24%
2019-09-30 0 4.180 4.180 4.190 4.160 4.220 14,236,400 59,608,658 4.1871 2.160 2.160 2.165 2.149 2.180 27,554,995 2.1633 -0.48%
2019-09-27 0 4.200 4.190 4.200 4.160 4.220 13,916,034 58,358,435 4.1936 2.170 2.165 2.170 2.149 2.180 26,934,917 2.1666 -0.47%
2019-09-26 0 4.220 4.210 4.220 4.170 4.230 28,441,883 120,072,887 4.2217 2.180 2.175 2.180 2.154 2.185 55,050,150 2.1812 0.96%
2019-09-25 0 4.180 4.170 4.180 4.140 4.210 22,983,865 95,943,021 4.1744 2.160 2.154 2.160 2.139 2.175 44,485,986 2.1567 -0.48%
2019-09-24 0 4.200 4.200 4.210 4.190 4.230 16,255,454 68,431,330 4.2097 2.170 2.170 2.175 2.165 2.185 31,462,937 2.1750 0.00%
2019-09-23 0 4.200 4.190 4.200 4.190 4.270 18,622,848 78,531,893 4.2170 2.170 2.165 2.170 2.165 2.206 36,045,102 2.1787 -1.18%
2019-09-20 0 4.250 4.250 4.260 4.220 4.260 34,829,750 147,639,143 4.2389 2.196 2.196 2.201 2.180 2.201 67,414,065 2.1900 0.71%
2019-09-19 0 4.220 4.220 4.230 4.200 4.260 16,649,817 70,340,691 4.2247 2.180 2.180 2.185 2.170 2.201 32,226,239 2.1827 -0.71%
2019-09-18 0 4.250 4.240 4.250 4.230 4.310 29,047,443 123,848,221 4.2637 2.196 2.191 2.196 2.185 2.227 56,222,230 2.2028 -0.93%
2019-09-17 0 4.290 4.290 4.300 4.250 4.340 28,051,368 120,261,095 4.2872 2.216 2.216 2.222 2.196 2.242 54,294,296 2.2150 -1.38%
2019-09-16 0 4.350 4.340 4.350 4.300 4.380 21,133,524 91,574,219 4.3331 2.247 2.242 2.247 2.222 2.263 40,904,593 2.2387 -1.14%
2019-09-13 0 4.400 4.390 4.400 4.370 4.410 12,749,688 56,044,668 4.3958 2.273 2.268 2.273 2.258 2.278 24,677,418 2.2711 0.46%
2019-09-12 0 4.380 4.370 4.380 4.350 4.400 29,966,668 131,094,437 4.3747 2.263 2.258 2.263 2.247 2.273 58,001,418 2.2602 0.46%
2019-09-11 0 4.360 4.350 4.360 4.280 4.360 16,915,691 73,392,614 4.3387 2.253 2.247 2.253 2.211 2.253 32,740,846 2.2416 2.35%
2019-09-10 0 4.260 4.260 4.270 4.210 4.280 25,736,144 109,133,358 4.2405 2.201 2.201 2.206 2.175 2.211 49,813,107 2.1909 1.43%
2019-09-09 0 4.200 4.190 4.200 4.180 4.230 13,462,506 56,569,554 4.2020 2.170 2.165 2.170 2.160 2.185 26,057,099 2.1710 -0.24%
2019-09-06 0 4.210 4.200 4.210 4.190 4.250 24,663,400 103,841,388 4.2103 2.175 2.170 2.175 2.165 2.196 47,736,778 2.1753 0.00%
2019-09-05 0 4.210 4.200 4.210 4.170 4.270 31,282,452 131,963,887 4.2185 2.175 2.170 2.175 2.154 2.206 60,548,159 2.1795 0.48%
2019-09-04 0 4.190 4.190 4.200 4.080 4.220 79,765,981 332,213,233 4.1648 2.165 2.165 2.170 2.108 2.180 154,389,538 2.1518 2.70%
2019-09-03 0 4.080 4.070 4.080 4.070 4.130 15,497,708 63,420,805 4.0923 2.108 2.103 2.108 2.103 2.134 29,996,296 2.1143 -1.21%
2019-09-02 0 4.130 4.120 4.130 4.080 4.130 13,991,400 57,595,674 4.1165 2.134 2.129 2.134 2.108 2.134 27,080,790 2.1268 0.73%
2019-08-30 0 4.100 4.100 4.110 4.070 4.120 31,678,973 129,958,782 4.1024 2.118 2.118 2.123 2.103 2.129 61,315,638 2.1195 0.99%
2019-08-29 0 4.060 4.050 4.060 4.020 4.080 21,244,900 86,233,171 4.0590 2.098 2.092 2.098 2.077 2.108 41,120,165 2.0971 0.74%
2019-08-28 0 4.030 4.030 4.040 4.010 4.060 28,131,809 113,588,360 4.0377 2.082 2.082 2.087 2.072 2.098 54,449,992 2.0861 1.00%
2019-08-27 0 3.990 3.980 3.990 3.960 4.020 37,193,553 148,352,968 3.9887 2.061 2.056 2.061 2.046 2.077 71,989,279 2.0608 1.01%
2019-08-26 0 3.950 3.950 3.960 3.920 4.000 31,059,292 122,672,303 3.9496 2.041 2.041 2.046 2.025 2.067 60,116,226 2.0406 -1.99%
2019-08-23 0 4.030 4.020 4.030 4.020 4.060 22,045,683 88,927,810 4.0338 2.082 2.077 2.082 2.077 2.098 42,670,105 2.0841 0.00%
2019-08-22 0 4.030 4.030 4.040 4.030 4.080 20,365,752 82,413,840 4.0467 2.082 2.082 2.087 2.082 2.108 39,418,547 2.0907 -0.74%
2019-08-21 0 4.060 4.060 4.070 4.050 4.090 22,025,347 89,584,641 4.0673 2.098 2.098 2.103 2.092 2.113 42,630,744 2.1014 -0.49%
2019-08-20 0 4.080 4.080 4.090 4.020 4.110 36,519,291 148,417,816 4.0641 2.108 2.108 2.113 2.077 2.123 70,684,224 2.0997 0.25%
2019-08-19 0 4.070 4.070 4.080 4.040 4.110 27,155,175 110,611,978 4.0733 2.103 2.103 2.108 2.087 2.123 52,559,686 2.1045 0.49%
2019-08-16 0 4.050 4.050 4.060 4.020 4.080 20,797,781 84,314,298 4.0540 2.092 2.092 2.098 2.077 2.108 40,254,752 2.0945 0.00%
2019-08-15 0 4.050 4.040 4.050 3.980 4.070 25,052,000 101,335,987 4.0450 2.092 2.087 2.092 2.056 2.103 48,488,925 2.0899 0.25%
2019-08-14 0 4.040 4.040 4.050 4.040 4.080 22,877,003 92,824,538 4.0575 2.087 2.087 2.092 2.087 2.108 44,279,151 2.0963 0.50%
2019-08-13 0 4.020 4.020 4.030 4.010 4.070 25,130,142 101,176,432 4.0261 2.077 2.077 2.082 2.072 2.103 48,640,172 2.0801 -1.23%
2019-08-12 0 4.070 4.070 4.080 4.060 4.100 14,969,667 61,037,725 4.0774 2.103 2.103 2.108 2.098 2.118 28,974,256 2.1066 -0.25%
2019-08-09 0 4.080 4.080 4.090 4.070 4.130 16,597,685 67,922,237 4.0923 2.108 2.108 2.113 2.103 2.134 32,125,336 2.1143 -0.49%
2019-08-08 0 4.100 4.100 4.110 4.080 4.140 23,919,898 98,332,606 4.1109 2.118 2.118 2.123 2.108 2.139 46,297,707 2.1239 0.49%
2019-08-07 0 4.080 4.080 4.090 4.060 4.100 27,831,863 113,525,690 4.0790 2.108 2.108 2.113 2.098 2.118 53,869,437 2.1074 0.25%
2019-08-06 0 4.070 4.070 4.080 4.060 4.150 72,363,031 295,692,932 4.0862 2.103 2.103 2.108 2.098 2.144 140,060,898 2.1112 -2.86%
2019-08-05 0 4.190 4.180 4.190 4.170 4.270 43,690,814 183,279,396 4.1949 2.165 2.160 2.165 2.154 2.206 84,564,930 2.1673 -2.10%
2019-08-02 0 4.280 4.280 4.290 4.270 4.360 36,503,000 157,137,359 4.3048 2.211 2.211 2.216 2.206 2.253 70,652,692 2.2241 -2.51%
2019-08-01 0 4.390 4.380 4.390 4.350 4.410 25,948,858 113,735,848 4.3831 2.268 2.263 2.268 2.247 2.278 50,224,822 2.2645 0.69%
2019-07-31 0 4.360 4.360 4.390 4.360 4.420 19,678,611 86,189,298 4.3798 2.253 2.253 2.268 2.253 2.284 38,088,564 2.2629 -1.13%
2019-07-30 0 4.410 4.410 4.420 4.410 4.450 20,557,005 90,975,751 4.4255 2.278 2.278 2.284 2.278 2.299 39,788,723 2.2865 -0.23%
2019-07-29 0 4.420 4.410 4.420 4.400 4.480 18,661,492 82,512,327 4.4215 2.284 2.278 2.284 2.273 2.315 36,119,898 2.2844 -1.12%
2019-07-26 0 4.470 4.470 4.480 4.440 4.480 13,337,568 59,551,297 4.4649 2.309 2.309 2.315 2.294 2.315 25,815,278 2.3068 -0.22%
2019-07-25 0 4.480 4.470 4.480 4.460 4.500 26,317,042 117,788,622 4.4758 2.315 2.309 2.315 2.304 2.325 50,937,454 2.3124 0.45%
2019-07-24 0 4.460 4.450 4.460 4.450 4.490 13,212,100 59,059,460 4.4701 2.304 2.299 2.304 2.299 2.320 25,572,431 2.3095 0.00%
2019-07-23 0 4.460 4.450 4.460 4.440 4.470 9,007,730 40,135,263 4.4556 2.304 2.299 2.304 2.294 2.309 17,434,742 2.3020 0.45%
2019-07-22 0 4.440 4.440 4.450 4.430 4.520 15,074,224 67,196,086 4.4577 2.294 2.294 2.299 2.289 2.335 29,176,630 2.3031 -1.33%
2019-07-19 0 4.500 4.500 4.510 4.470 4.540 26,743,760 120,717,626 4.5139 2.325 2.325 2.330 2.309 2.346 51,763,380 2.3321 0.67%
2019-07-18 0 4.470 4.460 4.470 4.430 4.470 15,256,351 68,019,711 4.4585 2.309 2.304 2.309 2.289 2.309 29,529,142 2.3035 0.22%
2019-07-17 0 4.460 4.450 4.460 4.410 4.470 21,863,000 97,287,540 4.4499 2.304 2.299 2.304 2.278 2.309 42,316,517 2.2990 0.45%
2019-07-16 0 4.440 4.430 4.440 4.400 4.450 12,519,092 55,411,043 4.4261 2.294 2.289 2.294 2.273 2.299 24,231,092 2.2868 0.00%
2019-07-15 0 4.440 4.430 4.440 4.380 4.450 13,295,489 58,833,682 4.4251 2.294 2.289 2.294 2.263 2.299 25,733,833 2.2862 -0.22%
2019-07-12 0 4.450 4.450 4.460 4.410 4.480 19,043,871 84,824,231 4.4541 2.299 2.299 2.304 2.278 2.315 36,860,005 2.3013 0.00%
2019-07-11 0 4.450 4.450 4.460 4.380 4.460 15,759,942 70,034,395 4.4438 2.299 2.299 2.304 2.263 2.304 30,503,858 2.2959 1.14%
2019-07-10 0 4.400 4.390 4.400 4.370 4.410 15,193,817 66,768,174 4.3944 2.273 2.268 2.273 2.258 2.278 29,408,106 2.2704 0.69%
2019-07-09 0 4.370 4.370 4.380 4.370 4.390 16,021,673 70,179,132 4.3803 2.258 2.258 2.263 2.258 2.268 31,010,447 2.2631 -0.46%
2019-07-08 0 4.390 4.390 4.400 4.380 4.440 16,486,203 72,473,724 4.3960 2.268 2.268 2.273 2.263 2.294 31,909,559 2.2712 -1.13%
2019-07-05 0 4.440 4.430 4.440 4.400 4.480 39,652,457 175,703,951 4.4311 2.294 2.289 2.294 2.273 2.315 76,748,564 2.2893 -0.89%
2019-07-04 0 4.480 4.470 4.480 4.460 4.500 16,718,107 74,845,453 4.4769 2.315 2.309 2.315 2.304 2.325 32,358,416 2.3130 -0.22%
2019-07-03 0 4.490 4.480 4.490 4.460 4.500 15,688,621 70,290,362 4.4803 2.320 2.315 2.320 2.304 2.325 30,365,814 2.3148 -0.22%
2019-07-02 0 4.500 4.500 4.510 4.470 4.510 36,865,146 165,585,032 4.4916 2.325 2.325 2.330 2.309 2.330 71,353,637 2.3206 1.12%
2019-06-28 0 4.450 4.450 4.460 4.430 4.480 23,716,719 105,728,208 4.4580 2.299 2.299 2.304 2.289 2.315 45,904,448 2.3032 0.00%
2019-06-27 0 4.450 4.450 4.460 4.400 4.480 25,958,753 115,645,956 4.4550 2.299 2.299 2.304 2.273 2.315 50,243,974 2.3017 1.14%
2019-06-26 0 4.400 4.400 4.410 4.380 4.420 26,446,945 116,353,972 4.3995 2.273 2.273 2.278 2.263 2.284 51,188,885 2.2730 0.00%
2019-06-25 0 4.400 4.390 4.400 4.370 4.490 35,300,136 155,476,452 4.4044 2.273 2.268 2.273 2.258 2.320 68,324,512 2.2756 -1.35%
2019-06-24 0 4.460 4.450 4.460 4.430 4.510 29,793,810 133,322,735 4.4748 2.304 2.299 2.304 2.289 2.330 57,666,846 2.3119 0.90%
2019-06-21 0 4.420 4.420 4.430 4.420 4.530 64,491,492 286,447,432 4.4416 2.284 2.284 2.289 2.284 2.340 124,825,289 2.2948 -1.56%
2019-06-20 0 4.490 4.480 4.490 4.430 4.510 35,107,907 157,259,266 4.4793 2.320 2.315 2.320 2.289 2.330 67,952,446 2.3143 1.58%
2019-06-19 0 4.420 4.410 4.420 4.400 4.450 50,384,903 222,955,815 4.4251 2.284 2.278 2.284 2.273 2.299 97,521,547 2.2862 1.14%
2019-06-18 0 4.370 4.370 4.380 4.340 4.400 15,285,526 66,877,679 4.3752 2.258 2.258 2.263 2.242 2.273 29,585,611 2.2605 0.46%
2019-06-17 0 4.350 4.350 4.360 4.340 4.380 17,309,794 75,468,957 4.3599 2.247 2.247 2.253 2.242 2.263 33,503,645 2.2526 0.46%
2019-06-14 0 4.330 4.330 4.340 4.330 4.400 28,196,238 122,483,810 4.3440 2.237 2.237 2.242 2.237 2.273 54,574,696 2.2443 -1.37%
2019-06-13 0 4.390 4.380 4.390 4.340 4.390 25,434,999 111,088,105 4.3675 2.268 2.263 2.268 2.242 2.268 49,230,232 2.2565 0.23%
2019-06-12 0 4.380 4.370 4.380 4.350 4.440 38,552,026 168,704,615 4.3760 2.263 2.258 2.263 2.247 2.294 74,618,646 2.2609 -1.35%
2019-06-11 0 4.440 4.440 4.450 4.410 4.460 33,250,407 147,679,895 4.4414 2.294 2.294 2.299 2.278 2.304 64,357,197 2.2947 0.68%
2019-06-10 0 4.410 4.410 4.420 4.360 4.430 34,346,437 151,476,389 4.4103 2.278 2.278 2.284 2.253 2.289 66,478,598 2.2786 1.38%
2019-06-06 0 4.350 4.340 4.350 4.330 4.390 30,750,100 133,934,563 4.3556 2.247 2.242 2.247 2.237 2.268 59,517,775 2.2503 -0.23%
2019-06-05 0 4.360 4.360 4.380 4.350 4.430 23,394,563 102,377,295 4.3761 2.253 2.253 2.263 2.247 2.289 45,280,905 2.2609 0.00%
2019-06-04 0 4.360 4.360 4.370 4.350 4.420 18,994,330 83,018,671 4.3707 2.253 2.253 2.258 2.247 2.284 36,764,117 2.2581 -0.46%
2019-06-03 0 4.380 4.370 4.380 4.360 4.480 32,488,042 142,513,434 4.3866 2.263 2.258 2.263 2.253 2.315 62,881,616 2.2664 -1.57%
2019-05-31 0 4.450 4.440 4.450 4.390 4.480 31,131,356 138,587,564 4.4517 2.299 2.294 2.299 2.268 2.315 60,255,708 2.3000 1.14%
2019-05-30 0 4.400 4.400 4.410 4.360 4.440 33,602,800 147,779,769 4.3978 2.273 2.273 2.278 2.253 2.294 65,039,265 2.2722 0.92%
2019-05-29 0 4.360 4.360 4.370 4.340 4.380 44,131,450 192,271,144 4.3568 2.253 2.253 2.258 2.242 2.263 85,417,795 2.2509 -0.68%
2019-05-28 0 4.390 4.380 4.390 4.370 4.410 90,539,643 397,036,846 4.3852 2.268 2.263 2.268 2.258 2.278 175,242,296 2.2656 0.50%
2019-05-27 0 4.630 4.630 4.640 4.610 4.670 48,327,430 223,960,741 4.6342 2.257 2.257 2.262 2.247 2.276 99,142,350 2.2590 -0.22%
2019-05-24 0 4.640 4.630 4.640 4.620 4.680 38,647,865 179,742,863 4.6508 2.262 2.257 2.262 2.252 2.281 79,284,998 2.2670 0.22%
2019-05-23 0 4.630 4.620 4.630 4.620 4.700 59,196,757 275,590,624 4.6555 2.257 2.252 2.257 2.252 2.291 121,440,466 2.2693 -1.07%
2019-05-22 0 4.680 4.680 4.690 4.680 4.750 37,270,347 175,825,044 4.7176 2.281 2.281 2.286 2.281 2.315 76,459,059 2.2996 -0.85%
2019-05-21 0 4.720 4.710 4.720 4.660 4.770 42,067,389 198,894,167 4.7280 2.301 2.296 2.301 2.272 2.325 86,300,054 2.3047 1.07%
2019-05-20 0 4.670 4.660 4.670 4.640 4.700 36,154,686 168,709,884 4.6663 2.276 2.272 2.276 2.262 2.291 74,170,312 2.2746 0.21%
2019-05-17 0 4.660 4.660 4.670 4.650 4.690 31,452,400 146,701,016 4.6642 2.272 2.272 2.276 2.267 2.286 64,523,706 2.2736 0.22%
2019-05-16 0 4.650 4.650 4.660 4.630 4.690 28,483,548 132,854,959 4.6643 2.267 2.267 2.272 2.257 2.286 58,433,190 2.2736 -0.43%
2019-05-15 0 4.670 4.670 4.680 4.660 4.730 25,039,350 117,312,180 4.6851 2.276 2.276 2.281 2.272 2.306 51,367,516 2.2838 0.21%
2019-05-14 0 4.660 4.660 4.670 4.610 4.690 45,984,124 213,817,277 4.6498 2.272 2.272 2.276 2.247 2.286 94,335,125 2.2666 -1.06%
2019-05-10 0 4.710 4.710 4.720 4.690 4.790 38,807,600 183,985,220 4.7410 2.296 2.296 2.301 2.286 2.335 79,612,689 2.3110 -0.63%
2019-05-09 0 4.740 4.730 4.740 4.720 4.820 41,640,607 197,891,609 4.7524 2.311 2.306 2.311 2.301 2.350 85,424,523 2.3166 -1.46%
2019-05-08 0 4.810 4.800 4.810 4.790 4.870 39,699,498 191,349,404 4.8199 2.345 2.340 2.345 2.335 2.374 81,442,393 2.3495 -1.64%
2019-05-07 0 4.890 4.880 4.890 4.860 4.940 30,356,146 148,425,765 4.8895 2.384 2.379 2.384 2.369 2.408 62,274,772 2.3834 0.20%
2019-05-06 0 4.880 4.870 4.880 4.840 4.950 54,408,341 265,215,013 4.8745 2.379 2.374 2.379 2.359 2.413 111,617,167 2.3761 -2.79%
2019-05-03 0 5.020 5.010 5.020 4.950 5.030 17,852,580 89,159,344 4.9942 2.447 2.442 2.447 2.413 2.452 36,624,061 2.4344 0.20%
2019-05-02 0 5.010 5.000 5.010 4.980 5.020 14,887,806 74,438,031 4.9999 2.442 2.437 2.442 2.428 2.447 30,541,911 2.4372 -0.40%
2019-04-30 0 5.030 5.020 5.030 4.990 5.050 15,026,630 75,416,352 5.0188 2.452 2.447 2.452 2.432 2.462 30,826,705 2.4465 -0.20%
2019-04-29 0 5.040 5.040 5.050 5.010 5.090 17,701,120 89,490,602 5.0556 2.457 2.457 2.462 2.442 2.481 36,313,345 2.4644 1.20%
2019-04-26 0 4.980 4.980 4.990 4.960 5.030 36,711,852 183,253,142 4.9917 2.428 2.428 2.432 2.418 2.452 75,313,322 2.4332 0.00%
2019-04-25 0 4.980 4.970 4.980 4.970 5.030 31,305,129 156,291,233 4.9925 2.428 2.423 2.428 2.423 2.452 64,221,583 2.4336 -1.19%
2019-04-24 0 5.040 5.030 5.040 5.000 5.100 31,203,959 156,885,403 5.0277 2.457 2.452 2.457 2.437 2.486 64,014,036 2.4508 -0.59%
2019-04-23 0 5.070 5.060 5.070 5.020 5.110 57,934,157 293,546,551 5.0669 2.471 2.467 2.471 2.447 2.491 118,850,278 2.4699 -1.36%
2019-04-18 0 5.140 5.130 5.140 5.080 5.200 27,657,435 141,610,944 5.1202 2.506 2.501 2.506 2.476 2.535 56,738,443 2.4959 -0.39%
2019-04-17 0 5.160 5.160 5.170 5.100 5.190 58,891,151 302,595,876 5.1382 2.515 2.515 2.520 2.486 2.530 120,813,524 2.5047 0.78%
2019-04-16 0 5.120 5.110 5.120 4.980 5.150 90,154,991 458,855,988 5.0896 2.496 2.491 2.496 2.428 2.510 184,950,404 2.4810 2.20%
2019-04-15 0 5.010 5.010 5.030 5.010 5.130 54,772,718 278,132,326 5.0779 2.442 2.442 2.452 2.442 2.501 112,364,676 2.4753 0.20%
2019-04-12 0 5.000 5.000 5.010 4.970 5.030 31,984,255 159,437,178 4.9849 2.437 2.437 2.442 2.423 2.452 65,614,791 2.4299 -0.20%
2019-04-11 0 5.010 5.010 5.020 5.000 5.060 34,628,935 173,717,109 5.0165 2.442 2.442 2.447 2.437 2.467 71,040,277 2.4453 -0.99%
2019-04-10 0 5.060 5.050 5.060 5.040 5.110 42,431,708 214,665,326 5.0591 2.467 2.462 2.467 2.457 2.491 87,047,444 2.4661 -0.98%
2019-04-09 0 5.110 5.110 5.120 5.090 5.150 26,750,307 136,585,072 5.1059 2.491 2.491 2.496 2.481 2.510 54,877,495 2.4889 -0.39%
2019-04-08 0 5.130 5.120 5.130 5.090 5.160 47,371,207 242,879,256 5.1271 2.501 2.496 2.501 2.481 2.515 97,180,686 2.4993 0.59%
2019-04-04 0 5.100 5.100 5.110 5.080 5.140 34,319,003 175,336,680 5.1090 2.486 2.486 2.491 2.476 2.506 70,404,460 2.4904 0.39%
2019-04-03 0 5.080 5.070 5.080 5.050 5.100 47,215,216 239,622,837 5.0751 2.476 2.471 2.476 2.462 2.486 96,860,675 2.4739 0.00%
2019-04-02 0 5.080 5.080 5.090 5.060 5.120 26,956,558 137,145,871 5.0877 2.476 2.476 2.481 2.467 2.496 55,300,613 2.4800 0.00%
2019-04-01 0 5.080 5.080 5.090 5.030 5.120 44,242,146 224,848,246 5.0822 2.476 2.476 2.481 2.452 2.496 90,761,506 2.4774 1.60%
2019-03-29 0 5.000 5.000 5.020 4.990 5.090 63,477,267 319,351,949 5.0310 2.437 2.437 2.447 2.432 2.481 130,221,811 2.4524 -0.20%
2019-03-28 0 5.010 5.010 5.020 4.980 5.030 25,950,529 129,829,924 5.0030 2.442 2.442 2.447 2.428 2.452 53,236,773 2.4387 -0.40%
2019-03-27 0 5.030 5.030 5.040 5.010 5.080 53,048,415 267,280,075 5.0384 2.452 2.452 2.457 2.442 2.476 108,827,317 2.4560 -1.18%
2019-03-26 0 5.090 5.080 5.090 5.060 5.140 27,590,166 140,253,800 5.0835 2.481 2.476 2.481 2.467 2.506 56,600,442 2.4780 -0.20%
2019-03-25 0 5.100 5.100 5.110 5.050 5.130 34,691,467 176,499,757 5.0877 2.486 2.486 2.491 2.462 2.501 71,168,560 2.4800 -1.92%
2019-03-22 0 5.200 5.190 5.200 5.150 5.250 33,186,107 172,049,366 5.1844 2.535 2.530 2.535 2.510 2.559 68,080,356 2.5272 -0.57%
2019-03-21 0 5.230 5.230 5.240 5.200 5.290 29,570,099 155,129,414 5.2462 2.549 2.549 2.554 2.535 2.579 60,662,218 2.5573 -0.38%
2019-03-20 0 5.250 5.250 5.260 5.250 5.310 32,917,446 173,905,672 5.2831 2.559 2.559 2.564 2.559 2.588 67,529,206 2.5753 -1.13%
2019-03-19 0 5.310 5.300 5.310 5.270 5.330 28,624,768 151,818,014 5.3037 2.588 2.584 2.588 2.569 2.598 58,722,899 2.5853 0.38%
2019-03-18 0 5.290 5.290 5.300 5.210 5.300 31,254,354 164,418,532 5.2607 2.579 2.579 2.584 2.540 2.584 64,117,420 2.5643 0.57%
2019-03-15 0 5.260 5.250 5.260 5.230 5.300 41,396,897 217,929,967 5.2644 2.564 2.559 2.564 2.549 2.584 84,924,559 2.5662 0.00%
2019-03-14 0 5.260 5.250 5.260 5.190 5.280 26,277,774 137,859,825 5.2463 2.564 2.559 2.564 2.530 2.574 53,908,107 2.5573 0.19%
2019-03-13 0 5.250 5.240 5.250 5.200 5.270 21,700,826 113,598,515 5.2348 2.559 2.554 2.559 2.535 2.569 44,518,628 2.5517 -0.19%
2019-03-12 0 5.260 5.250 5.260 5.210 5.280 41,757,619 219,202,435 5.2494 2.564 2.559 2.564 2.540 2.574 85,664,570 2.5588 1.15%
2019-03-11 0 5.200 5.200 5.210 5.110 5.240 61,700,778 319,042,911 5.1708 2.535 2.535 2.540 2.491 2.554 126,577,394 2.5205 1.56%
2019-03-08 0 5.120 5.120 5.130 5.120 5.250 78,552,342 405,996,541 5.1685 2.496 2.496 2.501 2.496 2.559 161,147,899 2.5194 -3.03%
2019-03-07 0 5.280 5.270 5.280 5.260 5.360 73,599,811 389,724,311 5.2952 2.574 2.569 2.574 2.564 2.613 150,987,922 2.5812 -1.31%
2019-03-06 0 5.350 5.340 5.350 5.290 5.380 68,980,383 367,684,907 5.3303 2.608 2.603 2.608 2.579 2.623 141,511,297 2.5983 0.75%
2019-03-05 0 5.310 5.300 5.310 5.210 5.360 85,972,758 452,552,504 5.2639 2.588 2.584 2.588 2.540 2.613 176,370,672 2.5659 -0.19%
2019-03-04 0 5.320 5.310 5.320 5.230 5.410 107,400,647 571,015,164 5.3167 2.593 2.588 2.593 2.549 2.637 220,329,378 2.5916 2.31%
2019-03-01 0 5.200 5.200 5.210 5.070 5.220 57,916,913 298,986,335 5.1623 2.535 2.535 2.540 2.471 2.545 118,814,903 2.5164 1.96%
2019-02-28 0 5.100 5.090 5.100 5.080 5.200 43,612,830 223,839,675 5.1324 2.486 2.481 2.486 2.476 2.535 89,470,482 2.5018 -0.78%
2019-02-27 0 5.140 5.140 5.150 5.120 5.260 61,683,202 319,974,047 5.1874 2.506 2.506 2.510 2.496 2.564 126,541,337 2.5286 -0.39%
2019-02-26 0 5.160 5.160 5.170 5.160 5.340 53,651,343 279,310,214 5.2060 2.515 2.515 2.520 2.515 2.603 110,064,207 2.5377 -2.27%
2019-02-25 0 5.280 5.270 5.280 5.050 5.310 175,306,423 913,375,351 5.2102 2.574 2.569 2.574 2.462 2.588 359,636,149 2.5397 4.55%
2019-02-22 0 5.050 5.040 5.050 4.940 5.050 49,012,993 244,885,308 4.9963 2.462 2.457 2.462 2.408 2.462 100,548,763 2.4355 1.20%
2019-02-21 0 4.990 4.990 5.000 4.980 5.050 45,751,341 228,956,669 5.0044 2.432 2.432 2.437 2.428 2.462 93,857,577 2.4394 -0.40%
2019-02-20 0 5.010 5.000 5.010 4.970 5.030 32,575,752 162,876,936 4.9999 2.442 2.437 2.442 2.423 2.452 66,828,230 2.4372 1.21%
2019-02-19 0 4.950 4.950 4.960 4.950 5.030 27,104,652 135,093,461 4.9841 2.413 2.413 2.418 2.413 2.452 55,604,424 2.4295 -0.40%
2019-02-18 0 4.970 4.970 4.980 4.940 4.990 18,829,721 93,604,785 4.9711 2.423 2.423 2.428 2.408 2.432 38,628,638 2.4232 1.22%
2019-02-15 0 4.910 4.900 4.910 4.890 4.990 30,680,971 151,035,158 4.9228 2.393 2.389 2.393 2.384 2.432 62,941,141 2.3996 -1.41%
2019-02-14 0 4.980 4.980 4.990 4.970 5.030 21,778,380 108,753,747 4.9937 2.428 2.428 2.432 2.423 2.452 44,677,728 2.4342 -0.60%
2019-02-13 0 5.010 5.010 5.020 4.960 5.040 33,712,269 168,610,708 5.0015 2.442 2.442 2.447 2.418 2.457 69,159,763 2.4380 0.60%
2019-02-12 0 4.980 4.980 4.990 4.950 5.030 33,003,595 164,311,590 4.9786 2.428 2.428 2.432 2.413 2.452 67,705,938 2.4268 -0.40%
2019-02-11 0 5.000 5.000 5.010 4.960 5.040 23,160,423 115,698,752 4.9955 2.437 2.437 2.442 2.418 2.457 47,512,950 2.4351 -0.79%
2019-02-08 0 5.040 5.030 5.040 4.960 5.070 23,555,056 118,474,339 5.0297 2.457 2.452 2.457 2.418 2.471 48,322,529 2.4517 -0.40%
2019-02-04 0 5.060 5.050 5.060 5.020 5.100 8,134,316 41,119,799 5.0551 2.467 2.462 2.467 2.447 2.486 16,687,318 2.4641 -0.59%
2019-02-01 0 5.090 5.070 5.090 5.020 5.100 26,369,168 133,679,403 5.0695 2.481 2.471 2.481 2.447 2.486 54,095,599 2.4712 0.20%
2019-01-31 0 5.080 5.070 5.080 5.000 5.090 31,746,080 160,686,423 5.0616 2.476 2.471 2.476 2.437 2.481 65,126,182 2.4673 1.40%
2019-01-30 0 5.010 5.000 5.010 4.950 5.010 31,734,814 158,545,116 4.9959 2.442 2.437 2.442 2.413 2.442 65,103,070 2.4353 0.60%
2019-01-29 0 4.980 4.980 4.990 4.900 5.000 30,373,486 150,669,480 4.9606 2.428 2.428 2.432 2.389 2.437 62,310,344 2.4180 0.40%
2019-01-28 0 4.960 4.960 4.970 4.940 4.990 27,147,989 134,857,372 4.9675 2.418 2.418 2.423 2.408 2.432 55,693,329 2.4214 0.61%
2019-01-25 0 4.930 4.930 4.940 4.900 4.980 43,664,992 216,074,072 4.9485 2.403 2.403 2.408 2.389 2.428 89,577,491 2.4121 0.20%
2019-01-24 0 4.920 4.910 4.920 4.840 4.920 37,629,249 184,083,579 4.8920 2.398 2.393 2.398 2.359 2.398 77,195,336 2.3846 1.44%
2019-01-23 0 4.850 4.840 4.850 4.830 4.910 36,188,142 175,443,225 4.8481 2.364 2.359 2.364 2.354 2.393 74,238,946 2.3632 -0.82%
2019-01-22 0 4.890 4.880 4.890 4.860 4.910 38,133,088 186,192,709 4.8827 2.384 2.379 2.384 2.369 2.393 78,228,947 2.3801 -0.41%
2019-01-21 0 4.910 4.900 4.910 4.840 4.910 18,941,942 92,666,048 4.8921 2.393 2.389 2.393 2.359 2.393 38,858,856 2.3847 0.82%
2019-01-18 0 4.870 4.870 4.880 4.850 4.890 31,020,790 151,310,076 4.8777 2.374 2.374 2.379 2.364 2.384 63,638,270 2.3777 0.41%
2019-01-17 0 4.850 4.840 4.850 4.790 4.860 31,952,186 154,472,751 4.8345 2.364 2.359 2.364 2.335 2.369 65,549,002 2.3566 0.62%
2019-01-16 0 4.820 4.810 4.820 4.730 4.830 35,976,943 172,469,428 4.7939 2.350 2.345 2.350 2.306 2.354 73,805,677 2.3368 1.05%
2019-01-15 0 4.770 4.760 4.770 4.720 4.780 39,290,228 186,655,550 4.7507 2.325 2.320 2.325 2.301 2.330 80,602,787 2.3157 1.06%
2019-01-14 0 4.720 4.700 4.720 4.700 4.780 23,746,143 111,957,495 4.7148 2.301 2.291 2.301 2.291 2.330 48,714,538 2.2982 -1.26%
2019-01-11 0 4.780 4.760 4.780 4.700 4.780 46,126,957 218,711,285 4.7415 2.330 2.320 2.330 2.291 2.330 94,628,143 2.3113 1.06%
2019-01-10 0 4.730 4.720 4.730 4.670 4.760 33,043,400 155,522,214 4.7066 2.306 2.301 2.306 2.276 2.320 67,787,597 2.2943 -0.63%
2019-01-09 0 4.760 4.750 4.760 4.710 4.790 28,510,124 135,556,463 4.7547 2.320 2.315 2.320 2.296 2.335 58,487,710 2.3177 1.71%
2019-01-08 0 4.680 4.680 4.690 4.660 4.720 11,796,275 55,237,410 4.6826 2.281 2.281 2.286 2.272 2.301 24,199,723 2.2826 -0.43%
2019-01-07 0 4.700 4.700 4.710 4.680 4.730 15,440,754 72,587,115 4.7010 2.291 2.291 2.296 2.281 2.306 31,676,268 2.2915 1.08%
2019-01-04 0 4.650 4.650 4.660 4.570 4.670 23,932,004 111,029,627 4.6394 2.267 2.267 2.272 2.228 2.276 49,095,827 2.2615 0.87%
2019-01-03 0 4.610 4.600 4.610 4.580 4.670 24,904,135 114,827,497 4.6108 2.247 2.242 2.247 2.233 2.276 51,090,126 2.2475 -1.07%
2019-01-02 0 4.660 4.640 4.660 4.620 4.750 22,575,470 104,936,924 4.6483 2.272 2.262 2.272 2.252 2.315 46,312,936 2.2658 -2.10%
2018-12-31 0 4.760 4.760 4.770 4.710 4.790 9,240,407 43,936,908 4.7549 2.320 2.320 2.325 2.296 2.335 18,956,433 2.3178 1.06%
2018-12-28 0 4.710 4.690 4.710 4.660 4.720 14,580,878 68,428,806 4.6931 2.296 2.286 2.296 2.272 2.301 29,912,257 2.2877 0.21%
2018-12-27 0 4.700 4.690 4.700 4.660 4.730 17,384,530 81,665,996 4.6976 2.291 2.286 2.291 2.272 2.306 35,663,870 2.2899 0.86%
2018-12-24 0 4.660 4.650 4.660 4.590 4.680 24,192,579 112,073,549 4.6326 2.272 2.267 2.272 2.237 2.281 49,630,389 2.2582 -0.85%
2018-12-21 0 4.700 4.690 4.700 4.640 4.740 34,233,616 160,063,675 4.6756 2.291 2.286 2.291 2.262 2.311 70,229,291 2.2792 -0.42%
2018-12-20 0 4.720 4.710 4.720 4.680 4.820 42,901,668 202,671,404 4.7241 2.301 2.296 2.301 2.281 2.350 88,011,554 2.3028 -1.46%
2018-12-19 0 4.790 4.780 4.790 4.760 4.840 31,057,496 148,630,859 4.7857 2.335 2.330 2.335 2.320 2.359 63,713,571 2.3328 0.21%
2018-12-18 0 4.780 4.770 4.780 4.750 4.860 25,456,666 121,872,893 4.7875 2.330 2.325 2.330 2.315 2.369 52,223,627 2.3337 -0.83%
2018-12-17 0 4.820 4.810 4.820 4.790 4.850 12,874,039 61,997,922 4.8157 2.350 2.345 2.350 2.335 2.364 26,410,725 2.3475 0.63%
2018-12-14 0 4.790 4.780 4.790 4.750 4.830 17,588,278 84,294,151 4.7926 2.335 2.330 2.335 2.315 2.354 36,081,853 2.3362 -0.83%
2018-12-13 0 4.830 4.830 4.840 4.800 4.870 18,486,742 89,421,169 4.8370 2.354 2.354 2.359 2.340 2.374 37,925,026 2.3578 0.84%
2018-12-12 0 4.790 4.790 4.800 4.760 4.820 18,125,978 86,731,737 4.7849 2.335 2.335 2.340 2.320 2.350 37,184,929 2.3324 1.05%
2018-12-11 0 4.740 4.740 4.750 4.720 4.780 25,377,607 120,416,574 4.7450 2.311 2.311 2.315 2.301 2.330 52,061,440 2.3130 -0.21%
2018-12-10 0 4.750 4.730 4.750 4.710 4.760 33,127,873 156,896,789 4.7361 2.315 2.306 2.315 2.296 2.320 67,960,891 2.3086 0.21%
2018-12-07 0 4.740 4.740 4.750 4.740 4.880 68,508,913 326,810,983 4.7703 2.311 2.311 2.315 2.311 2.379 140,544,090 2.3253 -1.86%
2018-12-06 0 4.830 4.830 4.840 4.800 4.920 44,150,203 213,344,442 4.8322 2.354 2.354 2.359 2.340 2.398 90,572,888 2.3555 -2.82%
2018-12-05 0 4.970 4.960 4.970 4.920 4.980 21,350,829 105,882,533 4.9592 2.423 2.418 2.423 2.398 2.428 43,800,619 2.4174 -0.80%
2018-12-04 0 5.010 5.000 5.010 4.990 5.070 36,489,792 183,255,304 5.0221 2.442 2.437 2.442 2.432 2.471 74,857,772 2.4480 0.20%
2018-12-03 0 5.000 4.990 5.000 5.000 5.080 51,853,892 260,682,250 5.0272 2.437 2.432 2.437 2.437 2.476 106,376,787 2.4506 0.81%
2018-11-30 0 4.960 4.960 4.980 4.950 5.020 32,811,410 163,169,496 4.9729 2.418 2.418 2.428 2.413 2.447 67,311,676 2.4241 -0.80%
2018-11-29 0 5.000 4.990 5.000 4.970 5.050 20,112,673 100,666,839 5.0051 2.437 2.432 2.437 2.423 2.462 41,260,578 2.4398 -0.20%
2018-11-28 0 5.010 5.000 5.010 4.970 5.020 26,443,105 132,233,773 5.0007 2.442 2.437 2.442 2.423 2.447 54,247,279 2.4376 0.20%
2018-11-27 0 5.000 4.990 5.000 4.960 5.020 25,619,794 127,857,985 4.9906 2.437 2.432 2.437 2.418 2.447 52,558,280 2.4327 0.00%
2018-11-26 0 5.000 4.990 5.000 4.970 5.020 26,379,906 131,765,746 4.9949 2.437 2.432 2.437 2.423 2.447 54,117,628 2.4348 0.60%
2018-11-23 0 4.970 4.970 4.980 4.930 4.990 11,553,838 57,241,408 4.9543 2.423 2.423 2.428 2.403 2.432 23,702,371 2.4150 -0.60%
2018-11-22 0 5.000 4.990 5.000 4.960 5.010 10,273,532 51,182,691 4.9820 2.437 2.432 2.437 2.418 2.442 21,075,859 2.4285 -0.40%
2018-11-21 0 5.020 5.010 5.020 4.930 5.030 24,454,466 122,221,694 4.9979 2.447 2.442 2.447 2.403 2.452 50,167,643 2.4363 0.00%
2018-11-20 0 5.020 5.020 5.030 4.970 5.030 31,855,732 159,569,474 5.0091 2.447 2.447 2.452 2.423 2.452 65,351,130 2.4417 -0.40%
2018-11-19 0 5.040 5.030 5.040 4.920 5.040 48,350,838 242,122,285 5.0076 2.457 2.452 2.457 2.398 2.457 99,190,371 2.4410 1.61%
2018-11-16 0 4.960 4.960 4.970 4.900 4.970 15,926,924 78,777,160 4.9462 2.418 2.418 2.423 2.389 2.423 32,673,632 2.4110 0.61%
2018-11-15 0 4.930 4.930 4.940 4.860 4.960 18,876,428 92,817,958 4.9171 2.403 2.403 2.408 2.369 2.418 38,724,456 2.3969 0.82%
2018-11-14 0 4.890 4.880 4.890 4.850 4.920 25,155,150 122,636,141 4.8752 2.384 2.379 2.384 2.364 2.398 51,605,076 2.3764 0.82%
2018-11-13 0 4.850 4.840 4.850 4.790 4.870 33,916,327 163,923,091 4.8332 2.364 2.359 2.364 2.335 2.374 69,578,382 2.3559 -0.41%
2018-11-12 0 4.870 4.860 4.870 4.830 4.900 23,005,221 111,612,110 4.8516 2.374 2.369 2.374 2.354 2.389 47,194,558 2.3649 0.41%
2018-11-09 0 4.850 4.840 4.850 4.810 4.950 40,603,517 196,747,427 4.8456 2.364 2.359 2.364 2.345 2.413 83,296,962 2.3620 -2.81%
2018-11-08 0 4.990 4.990 5.000 4.980 5.040 23,484,793 117,565,230 5.0060 2.432 2.432 2.437 2.428 2.457 48,178,386 2.4402 -0.40%
2018-11-07 0 5.010 4.990 5.010 4.940 5.040 31,259,691 156,193,878 4.9967 2.442 2.432 2.442 2.408 2.457 64,128,368 2.4356 0.20%
2018-11-06 0 5.000 4.990 5.000 4.950 5.020 18,112,618 90,260,204 4.9833 2.437 2.432 2.437 2.413 2.447 37,157,522 2.4291 0.20%
2018-11-05 0 4.990 4.980 4.990 4.920 4.990 24,645,475 122,299,782 4.9624 2.432 2.428 2.432 2.398 2.432 50,559,492 2.4189 0.20%
2018-11-02 0 4.980 4.980 4.990 4.900 5.010 65,192,731 323,705,745 4.9654 2.428 2.428 2.432 2.389 2.442 133,741,037 2.4204 1.84%
2018-11-01 0 4.890 4.880 4.890 4.820 4.910 21,561,292 105,350,385 4.8861 2.384 2.379 2.384 2.350 2.393 44,232,378 2.3817 0.82%
2018-10-31 0 4.850 4.830 4.850 4.800 4.880 46,109,905 222,801,931 4.8320 2.364 2.354 2.364 2.340 2.379 94,593,161 2.3554 0.83%
2018-10-30 0 4.810 4.800 4.810 4.780 4.860 53,386,745 256,942,064 4.8128 2.345 2.340 2.345 2.330 2.369 109,521,392 2.3460 -0.62%
2018-10-29 0 4.840 4.830 4.840 4.780 4.870 16,648,492 80,222,305 4.8186 2.359 2.354 2.359 2.330 2.374 34,153,909 2.3488 0.41%
2018-10-26 0 4.820 4.810 4.820 4.780 4.860 23,224,212 111,723,257 4.8106 2.350 2.345 2.350 2.330 2.369 47,643,811 2.3450 -0.82%
2018-10-25 0 4.860 4.840 4.860 4.730 4.860 21,123,112 101,345,159 4.7978 2.369 2.359 2.369 2.306 2.369 43,333,464 2.3387 0.41%
2018-10-24 0 4.840 4.830 4.840 4.760 4.900 28,980,486 140,064,491 4.8331 2.359 2.354 2.359 2.320 2.389 59,452,644 2.3559 0.83%
2018-10-23 0 4.800 4.780 4.800 4.750 4.890 30,351,753 146,127,899 4.8145 2.340 2.330 2.340 2.315 2.384 62,265,759 2.3468 -1.03%
2018-10-22 0 4.850 4.850 4.860 4.760 4.910 37,476,078 182,137,458 4.8601 2.364 2.364 2.369 2.320 2.393 76,881,110 2.3691 2.11%
2018-10-19 0 4.750 4.740 4.750 4.670 4.810 38,993,033 185,267,062 4.7513 2.315 2.311 2.315 2.276 2.345 79,993,100 2.3160 0.85%
2018-10-18 0 4.710 4.700 4.710 4.680 4.770 37,902,709 178,114,607 4.6993 2.296 2.291 2.296 2.281 2.325 77,756,331 2.2907 -0.63%
2018-10-16 0 4.740 4.720 4.740 4.700 4.800 20,040,420 95,043,670 4.7426 2.311 2.301 2.311 2.291 2.340 41,112,353 2.3118 0.64%
2018-10-15 0 4.710 4.700 4.710 4.690 4.780 22,096,681 104,298,379 4.7201 2.296 2.291 2.296 2.286 2.330 45,330,714 2.3008 -1.46%
2018-10-12 0 4.780 4.770 4.780 4.720 4.850 32,096,406 153,821,455 4.7925 2.330 2.325 2.330 2.301 2.364 65,844,866 2.3361 0.42%
2018-10-11 0 4.760 4.750 4.760 4.670 4.780 47,716,967 225,655,246 4.7290 2.320 2.315 2.320 2.276 2.330 97,890,003 2.3052 -2.06%
2018-10-10 0 4.860 4.850 4.860 4.790 4.900 20,712,557 100,848,133 4.8689 2.369 2.364 2.369 2.335 2.389 42,491,223 2.3734 1.04%
2018-10-09 0 4.810 4.810 4.820 4.800 4.920 27,722,052 134,296,536 4.8444 2.345 2.345 2.350 2.340 2.398 56,871,003 2.3614 -0.82%
2018-10-08 0 4.850 4.830 4.850 4.810 4.920 26,159,600 127,155,211 4.8607 2.364 2.354 2.364 2.345 2.398 53,665,677 2.3694 -0.61%
2018-10-05 0 4.880 4.880 4.890 4.840 4.950 13,179,236 64,191,177 4.8706 2.379 2.379 2.384 2.359 2.413 27,036,828 2.3742 -0.81%
2018-10-04 0 4.920 4.910 4.920 4.860 4.930 16,272,485 79,585,769 4.8908 2.398 2.393 2.398 2.369 2.403 33,382,541 2.3841 -1.01%
2018-10-03 0 4.970 4.960 4.970 4.890 5.000 14,114,099 70,076,148 4.9650 2.423 2.418 2.423 2.384 2.437 28,954,673 2.4202 0.81%
2018-10-02 0 4.930 4.920 4.930 4.850 4.990 21,572,642 106,115,306 4.9190 2.403 2.398 2.403 2.364 2.432 44,255,663 2.3978 -1.60%
2018-09-28 0 5.010 5.010 5.020 4.950 5.040 19,997,387 100,218,592 5.0116 2.442 2.442 2.447 2.413 2.457 41,024,072 2.4429 0.40%
2018-09-27 0 4.990 4.980 4.990 4.950 5.030 18,450,646 91,919,896 4.9819 2.432 2.428 2.432 2.413 2.452 37,850,976 2.4285 -0.20%
2018-09-26 0 5.000 4.990 5.000 4.930 5.070 58,395,731 292,436,150 5.0078 2.437 2.432 2.437 2.403 2.471 119,797,184 2.4411 1.42%
2018-09-24 0 4.930 4.920 4.930 4.870 5.000 17,171,487 84,437,343 4.9173 2.403 2.398 2.403 2.374 2.437 35,226,818 2.3970 -2.57%
2018-09-21 0 5.060 5.050 5.060 4.880 5.060 44,642,685 223,725,342 5.0115 2.467 2.462 2.467 2.379 2.467 91,583,201 2.4429 3.48%
2018-09-20 0 4.890 4.880 4.890 4.830 4.890 21,197,021 103,124,362 4.8650 2.384 2.379 2.384 2.354 2.384 43,485,087 2.3715 1.45%
2018-09-19 0 4.820 4.820 4.830 4.730 4.850 33,983,536 163,344,596 4.8066 2.350 2.350 2.354 2.306 2.364 69,716,259 2.3430 2.12%
2018-09-18 0 4.720 4.710 4.720 4.620 4.740 30,644,263 143,869,999 4.6948 2.301 2.296 2.301 2.252 2.311 62,865,835 2.2885 0.85%
2018-09-17 0 4.680 4.670 4.680 4.630 4.680 21,401,459 99,628,356 4.6552 2.281 2.276 2.281 2.257 2.281 43,904,485 2.2692 0.21%
2018-09-14 0 4.670 4.660 4.670 4.660 4.730 20,857,264 97,661,462 4.6824 2.276 2.272 2.276 2.272 2.306 42,788,085 2.2824 -0.21%
2018-09-13 0 4.680 4.670 4.680 4.640 4.760 61,649,063 288,339,343 4.6771 2.281 2.276 2.281 2.262 2.320 126,471,302 2.2799 1.08%
2018-09-12 0 4.630 4.620 4.630 4.610 4.700 34,443,439 160,057,975 4.6470 2.257 2.252 2.257 2.247 2.291 70,659,737 2.2652 -0.43%
2018-09-11 0 4.650 4.650 4.660 4.640 4.740 20,650,328 96,898,814 4.6924 2.267 2.267 2.272 2.262 2.311 42,363,562 2.2873 -0.64%
2018-09-10 0 4.680 4.670 4.680 4.640 4.820 42,100,964 197,784,092 4.6979 2.281 2.276 2.281 2.262 2.350 86,368,932 2.2900 -2.50%
2018-09-07 0 4.800 4.790 4.800 4.760 4.870 55,357,946 265,704,931 4.7998 2.340 2.335 2.340 2.320 2.374 113,565,254 2.3397 0.21%
2018-09-06 0 4.790 4.770 4.790 4.750 4.830 33,518,824 160,304,165 4.7825 2.335 2.325 2.335 2.315 2.354 68,762,916 2.3313 -0.21%
2018-09-05 0 4.800 4.790 4.800 4.780 4.900 31,551,374 152,001,381 4.8176 2.340 2.335 2.340 2.330 2.389 64,726,748 2.3484 -1.64%
2018-09-04 0 4.880 4.870 4.880 4.820 4.910 23,085,022 112,433,802 4.8704 2.379 2.374 2.379 2.350 2.393 47,358,267 2.3741 0.21%
2018-09-03 0 4.870 4.870 4.880 4.850 4.950 24,151,865 117,890,998 4.8812 2.374 2.374 2.379 2.364 2.413 49,546,865 2.3794 -0.61%
2018-08-31 0 4.900 4.890 4.900 4.840 4.910 33,911,905 165,700,422 4.8862 2.389 2.384 2.389 2.359 2.393 69,569,310 2.3818 0.00%
2018-08-30 0 4.900 4.890 4.900 4.870 5.000 25,005,445 122,975,753 4.9180 2.389 2.384 2.389 2.374 2.437 51,297,960 2.3973 -1.41%
2018-08-29 0 4.970 4.970 4.980 4.970 5.030 29,171,598 145,427,137 4.9852 2.423 2.423 2.428 2.423 2.452 59,844,705 2.4301 -0.60%
2018-08-28 0 5.000 5.000 5.010 4.980 5.070 54,602,749 274,060,083 5.0192 2.437 2.437 2.442 2.428 2.471 112,015,989 2.4466 0.60%
2018-08-27 0 4.970 4.970 4.980 4.850 4.990 46,006,266 227,595,912 4.9471 2.423 2.423 2.428 2.364 2.432 94,380,548 2.4115 2.69%
2018-08-24 0 4.840 4.840 4.850 4.780 4.910 38,077,400 184,334,975 4.8411 2.359 2.359 2.364 2.330 2.393 78,114,705 2.3598 -0.21%
2018-08-23 0 4.850 4.840 4.850 4.800 4.900 37,616,268 182,263,543 4.8453 2.364 2.359 2.364 2.340 2.389 77,168,706 2.3619 -0.61%
2018-08-22 0 4.880 4.870 4.880 4.820 4.920 37,668,600 183,426,472 4.8695 2.379 2.374 2.379 2.350 2.398 77,276,063 2.3737 0.00%
2018-08-21 0 4.880 4.870 4.880 4.800 4.880 42,077,153 203,948,727 4.8470 2.379 2.374 2.379 2.340 2.379 86,320,085 2.3627 0.83%
2018-08-20 0 4.840 4.830 4.840 4.790 4.900 35,936,000 173,902,000 4.8392 2.359 2.354 2.359 2.335 2.389 73,721,684 2.3589 0.21%
2018-08-17 0 4.830 4.810 4.830 4.780 4.870 36,758,224 177,147,526 4.8193 2.354 2.345 2.354 2.330 2.374 75,408,453 2.3492 0.21%
2018-08-16 0 4.820 4.810 4.820 4.770 4.900 48,207,224 232,089,226 4.8144 2.350 2.345 2.350 2.325 2.389 98,895,751 2.3468 -0.21%
2018-08-15 0 4.830 4.820 4.830 4.790 4.900 35,396,834 170,746,465 4.8238 2.354 2.350 2.354 2.335 2.389 72,615,600 2.3514 -1.63%
2018-08-14 0 4.910 4.900 4.910 4.830 4.920 27,463,629 133,826,770 4.8729 2.393 2.389 2.393 2.354 2.398 56,340,855 2.3753 0.82%
2018-08-13 0 4.870 4.870 4.880 4.840 4.950 31,320,398 152,712,728 4.8758 2.374 2.374 2.379 2.359 2.413 64,252,907 2.3767 -2.60%
2018-08-10 0 5.000 4.990 5.000 4.980 5.070 26,147,943 131,002,980 5.0101 2.437 2.432 2.437 2.428 2.471 53,641,763 2.4422 -1.57%
2018-08-09 0 5.080 5.070 5.080 4.940 5.090 45,406,193 229,392,482 5.0520 2.476 2.471 2.476 2.408 2.481 93,149,516 2.4626 1.40%
2018-08-08 0 5.010 5.000 5.010 4.950 5.040 62,223,200 311,478,841 5.0058 2.442 2.437 2.442 2.413 2.457 127,649,128 2.4401 1.01%
2018-08-07 0 4.960 4.950 4.960 4.870 4.980 40,858,982 202,120,831 4.9468 2.418 2.413 2.418 2.374 2.428 83,821,041 2.4113 1.85%
2018-08-06 0 4.870 4.860 4.870 4.850 4.940 27,870,725 136,001,586 4.8797 2.374 2.369 2.374 2.364 2.408 57,176,001 2.3786 0.41%
2018-08-03 0 4.850 4.840 4.850 4.810 4.880 21,220,581 102,865,183 4.8474 2.364 2.359 2.364 2.345 2.379 43,533,419 2.3629 -0.21%
2018-08-02 0 4.860 4.860 4.870 4.810 4.980 52,605,000 255,947,880 4.8655 2.369 2.369 2.374 2.345 2.428 107,917,664 2.3717 -2.21%
2018-08-01 0 4.970 4.960 4.970 4.910 5.090 39,525,960 197,053,034 4.9854 2.423 2.418 2.423 2.393 2.481 81,086,385 2.4302 -1.19%
2018-07-31 0 5.030 5.020 5.030 4.950 5.040 32,301,282 161,751,671 5.0076 2.452 2.447 2.452 2.413 2.457 66,265,163 2.4410 0.60%
2018-07-30 0 5.000 4.990 5.000 4.940 5.040 21,451,082 106,927,188 4.9847 2.437 2.432 2.437 2.408 2.457 44,006,286 2.4298 0.60%
2018-07-27 0 4.970 4.960 4.970 4.940 5.000 18,890,736 93,861,584 4.9687 2.423 2.418 2.423 2.408 2.437 38,753,809 2.4220 0.00%
2018-07-26 0 4.970 4.960 4.970 4.940 5.060 27,873,698 138,826,387 4.9806 2.423 2.418 2.423 2.408 2.467 57,182,100 2.4278 -0.60%
2018-07-25 0 5.000 4.990 5.000 4.950 5.050 63,809,958 318,553,671 4.9922 2.437 2.432 2.437 2.413 2.462 130,904,317 2.4335 -0.60%
2018-07-24 0 5.030 5.030 5.040 4.840 5.100 83,096,918 418,649,434 5.0381 2.452 2.452 2.457 2.359 2.486 170,470,968 2.4558 2.86%
2018-07-23 0 4.890 4.880 4.890 4.820 4.980 74,650,862 364,772,998 4.8864 2.384 2.379 2.384 2.350 2.428 153,144,124 2.3819 2.30%
2018-07-20 0 4.780 4.780 4.790 4.650 4.840 61,368,803 292,177,355 4.7610 2.330 2.330 2.335 2.267 2.359 125,896,357 2.3208 2.58%
2018-07-19 0 4.660 4.650 4.660 4.650 4.790 28,474,610 134,022,114 4.7067 2.272 2.267 2.272 2.267 2.335 58,414,854 2.2943 -1.89%
2018-07-18 0 4.750 4.740 4.750 4.710 4.770 30,316,924 143,746,998 4.7415 2.315 2.311 2.315 2.296 2.325 62,194,309 2.3113 0.85%
2018-07-17 0 4.710 4.700 4.710 4.670 4.760 49,775,921 233,935,154 4.6998 2.296 2.291 2.296 2.276 2.320 102,113,889 2.2909 -0.42%
2018-07-16 0 4.730 4.730 4.740 4.700 4.850 49,197,744 232,668,115 4.7292 2.306 2.306 2.311 2.291 2.364 100,927,775 2.3053 -1.66%
2018-07-13 0 4.810 4.810 4.820 4.790 4.880 28,459,062 137,809,035 4.8424 2.345 2.345 2.350 2.335 2.379 58,382,958 2.3604 0.21%
2018-07-12 0 4.800 4.800 4.810 4.780 4.910 38,082,707 184,534,867 4.8456 2.340 2.340 2.345 2.330 2.393 78,125,592 2.3620 -0.41%
2018-07-11 0 4.820 4.820 4.830 4.780 4.850 31,616,492 151,965,175 4.8065 2.350 2.350 2.354 2.330 2.364 64,860,336 2.3430 -1.03%
2018-07-10 0 4.870 4.870 4.880 4.820 4.920 44,402,122 216,496,358 4.8758 2.374 2.374 2.379 2.350 2.398 91,089,693 2.3767 1.46%
2018-07-09 0 4.800 4.790 4.800 4.740 4.830 46,278,418 222,254,100 4.8025 2.340 2.335 2.340 2.311 2.354 94,938,860 2.3410 1.91%
2018-07-06 0 4.710 4.700 4.710 4.650 4.750 67,303,368 316,436,327 4.7016 2.296 2.291 2.296 2.267 2.315 138,070,948 2.2918 0.64%
2018-07-05 0 4.680 4.670 4.680 4.630 4.810 80,706,008 378,067,526 4.6845 2.281 2.276 2.281 2.257 2.345 165,566,084 2.2835 -1.68%
2018-07-04 0 4.760 4.750 4.760 4.730 4.860 33,946,084 161,805,679 4.7665 2.320 2.315 2.320 2.306 2.369 69,639,427 2.3235 -1.45%
2018-07-03 0 4.830 4.830 4.840 4.730 4.850 68,691,844 329,286,996 4.7937 2.354 2.354 2.359 2.306 2.364 140,919,368 2.3367 -1.63%
2018-06-29 0 4.910 4.900 4.910 4.810 4.930 35,270,780 172,706,773 4.8966 2.393 2.389 2.393 2.345 2.403 72,357,004 2.3869 2.29%
2018-06-28 0 4.800 4.800 4.810 4.770 4.880 68,534,714 329,981,570 4.8148 2.340 2.340 2.345 2.325 2.379 140,597,020 2.3470 0.00%
2018-06-27 0 4.800 4.790 4.800 4.760 4.970 106,480,181 514,553,181 4.8324 2.340 2.335 2.340 2.320 2.423 218,441,068 2.3556 -2.83%
2018-06-26 0 4.940 4.940 4.950 4.910 5.030 63,088,568 312,096,779 4.9470 2.408 2.408 2.413 2.393 2.452 129,424,406 2.4114 -1.59%
2018-06-25 0 5.020 5.010 5.020 4.980 5.150 49,780,814 250,642,154 5.0349 2.447 2.442 2.447 2.428 2.510 102,123,926 2.4543 -0.99%
2018-06-22 0 5.070 5.060 5.070 5.020 5.120 42,195,063 213,996,090 5.0716 2.471 2.467 2.471 2.447 2.496 86,561,974 2.4722 0.00%
2018-06-21 0 5.070 5.070 5.080 5.050 5.160 47,723,561 243,209,366 5.0962 2.471 2.471 2.476 2.462 2.515 97,903,530 2.4842 -0.59%
2018-06-20 0 5.100 5.090 5.100 5.060 5.180 57,429,366 293,175,904 5.1050 2.486 2.481 2.486 2.467 2.525 117,814,714 2.4884 0.00%
2018-06-19 0 5.100 5.090 5.100 5.060 5.220 96,070,123 490,812,780 5.1089 2.486 2.481 2.486 2.467 2.545 197,085,130 2.4904 -2.67%
2018-06-15 0 5.240 5.230 5.240 5.200 5.270 70,572,711 369,617,026 5.2374 2.554 2.549 2.554 2.535 2.569 144,777,913 2.5530 0.96%
2018-06-14 0 5.190 5.190 5.200 5.150 5.270 76,279,396 396,355,605 5.1961 2.530 2.530 2.535 2.510 2.569 156,485,015 2.5329 -1.70%
2018-06-13 0 5.280 5.270 5.280 5.240 5.380 56,415,775 297,626,933 5.2756 2.574 2.569 2.574 2.554 2.623 115,735,361 2.5716 -1.68%
2018-06-12 0 5.370 5.360 5.370 5.300 5.390 29,955,060 160,725,116 5.3655 2.618 2.613 2.618 2.584 2.627 61,451,955 2.6155 0.56%
2018-06-11 0 5.340 5.330 5.340 5.280 5.400 57,731,999 307,854,617 5.3325 2.603 2.598 2.603 2.574 2.632 118,435,557 2.5993 0.19%
2018-06-08 0 5.330 5.320 5.330 5.280 5.480 59,807,706 320,384,650 5.3569 2.598 2.593 2.598 2.574 2.671 122,693,811 2.6113 -2.38%
2018-06-07 0 5.460 5.450 5.460 5.410 5.490 60,637,212 330,459,277 5.4498 2.662 2.657 2.662 2.637 2.676 124,395,519 2.6565 0.92%
2018-06-06 0 5.410 5.400 5.410 5.370 5.460 37,593,048 203,954,022 5.4253 2.637 2.632 2.637 2.618 2.662 77,121,071 2.6446 0.93%
2018-06-05 0 5.360 5.350 5.360 5.340 5.440 42,901,604 230,844,136 5.3808 2.613 2.608 2.613 2.603 2.652 88,011,422 2.6229 -1.29%
2018-06-04 0 5.430 5.420 5.430 5.340 5.430 57,963,797 312,885,896 5.3980 2.647 2.642 2.647 2.603 2.647 118,911,084 2.6313 1.69%
2018-06-01 0 5.340 5.330 5.340 5.290 5.410 81,025,956 432,925,619 5.3430 2.603 2.598 2.603 2.579 2.637 166,222,448 2.6045 0.19%
2018-05-31 0 5.330 5.320 5.330 5.230 5.360 74,570,259 397,445,091 5.3298 2.598 2.593 2.598 2.549 2.613 152,978,769 2.5980 1.33%
2018-05-30 0 5.260 5.260 5.270 5.200 5.340 110,143,406 577,231,329 5.2407 2.564 2.564 2.569 2.535 2.603 225,956,070 2.5546 -1.87%
2018-05-29 0 5.360 5.350 5.360 5.330 5.450 58,378,407 313,496,043 5.3701 2.613 2.608 2.613 2.598 2.657 119,761,644 2.6177 -1.63%
2018-05-28 0 5.770 5.760 5.770 5.700 5.840 59,850,316 344,387,533 5.7541 2.656 2.652 2.656 2.624 2.688 130,013,656 2.6489 -0.35%
2018-05-25 0 5.790 5.790 5.800 5.700 5.810 77,219,627 444,942,794 5.7620 2.665 2.665 2.670 2.624 2.675 167,745,247 2.6525 1.58%
2018-05-24 0 5.700 5.690 5.700 5.650 5.720 32,613,639 185,579,883 5.6903 2.624 2.619 2.624 2.601 2.633 70,847,052 2.6194 0.53%
2018-05-23 0 5.670 5.670 5.680 5.660 5.720 70,918,440 402,828,754 5.6802 2.610 2.610 2.615 2.606 2.633 154,057,092 2.6148 -0.53%
2018-05-21 0 5.700 5.690 5.700 5.680 5.870 96,576,459 554,625,051 5.7429 2.624 2.619 2.624 2.615 2.702 209,794,356 2.6437 -1.89%
2018-05-18 0 5.810 5.810 5.820 5.760 5.830 43,361,208 251,427,672 5.7984 2.675 2.675 2.679 2.652 2.684 94,194,142 2.6692 0.87%
2018-05-17 0 5.760 5.760 5.770 5.760 5.890 52,510,980 304,001,225 5.7893 2.652 2.652 2.656 2.652 2.711 114,070,317 2.6650 -1.37%
2018-05-16 0 5.840 5.830 5.840 5.760 5.890 55,115,303 321,625,356 5.8355 2.688 2.684 2.688 2.652 2.711 119,727,723 2.6863 0.86%
2018-05-15 0 5.790 5.790 5.800 5.750 5.860 36,620,008 211,909,781 5.7867 2.665 2.665 2.670 2.647 2.698 79,550,142 2.6639 -0.86%
2018-05-14 0 5.840 5.830 5.840 5.770 5.850 64,973,928 378,202,551 5.8208 2.688 2.684 2.688 2.656 2.693 141,143,748 2.6796 2.10%
2018-05-11 0 5.720 5.710 5.720 5.680 5.780 51,897,088 297,345,933 5.7295 2.633 2.629 2.633 2.615 2.661 112,736,751 2.6375 0.88%
2018-05-10 0 5.670 5.670 5.680 5.630 5.740 36,556,680 207,684,403 5.6812 2.610 2.610 2.615 2.592 2.642 79,412,573 2.6153 -0.53%
2018-05-09 0 5.700 5.700 5.710 5.620 5.730 28,979,744 164,927,842 5.6911 2.624 2.624 2.629 2.587 2.638 62,953,092 2.6199 0.00%
2018-05-08 0 5.700 5.690 5.700 5.600 5.740 54,551,678 310,887,069 5.6989 2.624 2.619 2.624 2.578 2.642 118,503,353 2.6234 1.97%
2018-05-07 0 5.590 5.580 5.590 5.510 5.600 28,915,516 161,020,325 5.5686 2.573 2.569 2.573 2.536 2.578 62,813,569 2.5635 1.08%
2018-05-04 0 5.530 5.520 5.530 5.500 5.630 59,310,800 329,678,480 5.5585 2.546 2.541 2.546 2.532 2.592 128,841,658 2.5588 -1.60%
2018-05-03 0 5.620 5.610 5.620 5.530 5.650 50,105,025 280,441,254 5.5971 2.587 2.583 2.587 2.546 2.601 108,843,828 2.5765 -0.18%
2018-05-02 0 5.630 5.620 5.630 5.550 5.660 51,796,280 290,388,343 5.6064 2.592 2.587 2.592 2.555 2.606 112,517,764 2.5808 -0.53%
2018-04-30 0 5.660 5.650 5.660 5.570 5.700 58,059,480 327,826,305 5.6464 2.606 2.601 2.606 2.564 2.624 126,123,399 2.5993 2.54%
2018-04-27 0 5.520 5.510 5.520 5.460 5.560 24,900,133 137,014,882 5.5026 2.541 2.536 2.541 2.513 2.559 54,090,898 2.5330 1.47%
2018-04-26 0 5.440 5.440 5.450 5.420 5.570 53,478,022 292,082,138 5.4617 2.504 2.504 2.509 2.495 2.564 116,171,035 2.5142 -0.91%
2018-04-25 0 5.490 5.490 5.500 5.460 5.580 34,105,356 187,614,856 5.5010 2.527 2.527 2.532 2.513 2.569 74,087,529 2.5323 -1.61%
2018-04-24 0 5.580 5.580 5.590 5.400 5.610 58,612,331 326,130,099 5.5642 2.569 2.569 2.573 2.486 2.583 127,324,364 2.5614 2.57%
2018-04-23 0 5.440 5.420 5.440 5.410 5.480 23,882,652 129,909,096 5.4395 2.504 2.495 2.504 2.490 2.523 51,880,610 2.5040 0.00%
2018-04-20 0 5.440 5.430 5.440 5.410 5.590 67,215,646 366,856,333 5.4579 2.504 2.500 2.504 2.490 2.573 146,013,463 2.5125 -2.68%
2018-04-19 0 5.590 5.580 5.590 5.480 5.600 46,403,656 258,435,797 5.5693 2.573 2.569 2.573 2.523 2.578 100,803,293 2.5638 1.45%
2018-04-18 0 5.510 5.500 5.510 5.470 5.570 64,164,520 354,355,392 5.5226 2.536 2.532 2.536 2.518 2.564 139,385,460 2.5423 1.47%
2018-04-17 0 5.430 5.420 5.430 5.380 5.490 74,713,195 406,135,869 5.4359 2.500 2.495 2.500 2.477 2.527 162,300,490 2.5024 0.00%
2018-04-16 0 5.430 5.430 5.440 5.400 5.650 105,783,830 576,214,120 5.4471 2.500 2.500 2.504 2.486 2.601 229,795,654 2.5075 -3.89%
2018-04-13 0 5.650 5.640 5.650 5.570 5.670 36,422,957 204,966,321 5.6274 2.601 2.596 2.601 2.564 2.610 79,122,085 2.5905 0.36%
2018-04-12 0 5.630 5.620 5.630 5.540 5.700 45,725,334 256,686,760 5.6137 2.592 2.587 2.592 2.550 2.624 99,329,765 2.5842 -0.35%
2018-04-11 0 5.650 5.640 5.650 5.530 5.730 104,593,956 590,852,815 5.6490 2.601 2.596 2.601 2.546 2.638 227,210,874 2.6005 2.54%
2018-04-10 0 5.510 5.500 5.510 5.360 5.570 66,140,297 363,553,381 5.4967 2.536 2.532 2.536 2.467 2.564 143,677,467 2.5303 2.80%
2018-04-09 0 5.360 5.360 5.370 5.330 5.440 66,309,488 356,434,392 5.3753 2.467 2.467 2.472 2.454 2.504 144,045,003 2.4745 0.00%
2018-04-06 0 5.360 5.350 5.360 5.330 5.460 23,165,736 124,668,996 5.3816 2.467 2.463 2.467 2.454 2.513 50,323,244 2.4774 -0.19%
2018-04-04 0 5.370 5.360 5.370 5.360 5.520 32,876,678 178,478,512 5.4287 2.472 2.467 2.472 2.467 2.541 71,418,455 2.4991 -2.19%
2018-04-03 0 5.490 5.480 5.490 5.340 5.510 48,130,867 261,272,509 5.4284 2.527 2.523 2.527 2.458 2.536 104,555,337 2.4989 2.43%
2018-03-29 0 5.360 5.360 5.370 5.300 5.450 69,558,553 371,969,518 5.3476 2.467 2.467 2.472 2.440 2.509 151,102,991 2.4617 -0.37%
2018-03-28 0 5.380 5.380 5.390 5.380 5.490 68,774,919 373,148,830 5.4257 2.477 2.477 2.481 2.477 2.527 149,400,693 2.4976 -1.82%
2018-03-27 0 5.480 5.470 5.480 5.430 5.540 60,013,992 329,513,926 5.4906 2.523 2.518 2.523 2.500 2.550 130,369,212 2.5275 2.43%
2018-03-26 0 5.350 5.340 5.350 5.270 5.400 71,976,083 382,568,201 5.3152 2.463 2.458 2.463 2.426 2.486 156,354,625 2.4468 -0.74%
2018-03-23 0 5.390 5.390 5.400 5.310 5.420 66,354,206 356,191,624 5.3680 2.481 2.481 2.486 2.444 2.495 144,142,145 2.4711 -2.36%
2018-03-22 0 5.520 5.520 5.530 5.510 5.660 46,373,157 257,991,973 5.5634 2.541 2.541 2.546 2.536 2.606 100,737,040 2.5610 -0.18%
2018-03-21 0 5.530 5.530 5.540 5.520 5.670 61,131,162 341,962,041 5.5939 2.546 2.546 2.550 2.541 2.610 132,796,055 2.5751 0.18%
2018-03-20 0 5.520 5.510 5.520 5.490 5.570 43,625,315 241,022,225 5.5248 2.541 2.536 2.541 2.527 2.564 94,767,865 2.5433 -0.18%
2018-03-19 0 5.530 5.530 5.540 5.510 5.630 48,841,442 272,042,701 5.5699 2.546 2.546 2.550 2.536 2.592 106,098,929 2.5640 -0.36%
2018-03-16 0 5.550 5.540 5.550 5.550 5.660 81,112,541 452,617,692 5.5801 2.555 2.550 2.555 2.555 2.606 176,201,877 2.5687 -2.29%
2018-03-15 0 5.680 5.680 5.690 5.630 5.700 39,142,585 221,869,899 5.6682 2.615 2.615 2.619 2.592 2.624 85,029,970 2.6093 -0.70%
2018-03-14 0 5.720 5.720 5.730 5.650 5.740 31,465,975 179,023,051 5.6894 2.633 2.633 2.638 2.601 2.642 68,353,966 2.6191 -0.69%
2018-03-13 0 5.760 5.750 5.760 5.710 5.870 52,216,089 302,630,247 5.7957 2.652 2.647 2.652 2.629 2.702 113,429,721 2.6680 0.70%
2018-03-12 0 5.720 5.710 5.720 5.600 5.740 58,878,114 334,594,983 5.6828 2.633 2.629 2.633 2.578 2.642 127,901,728 2.6160 2.33%
2018-03-09 0 5.590 5.590 5.600 5.570 5.660 30,793,145 172,405,675 5.5988 2.573 2.573 2.578 2.564 2.606 66,892,368 2.5774 0.18%
2018-03-08 0 5.580 5.580 5.590 5.540 5.640 45,078,544 251,509,821 5.5794 2.569 2.569 2.573 2.550 2.596 97,924,735 2.5684 0.18%
2018-03-07 0 5.570 5.560 5.570 5.530 5.780 95,618,527 539,201,340 5.6391 2.564 2.559 2.564 2.546 2.661 207,713,428 2.5959 -1.76%
2018-03-06 0 5.670 5.660 5.670 5.450 5.670 90,420,825 503,172,458 5.5648 2.610 2.606 2.610 2.509 2.610 196,422,389 2.5617 3.47%
2018-03-05 0 5.480 5.480 5.490 5.470 5.630 74,451,344 411,336,144 5.5249 2.523 2.523 2.527 2.518 2.592 161,731,668 2.5433 -0.90%
2018-03-02 0 5.530 5.520 5.530 5.530 5.680 164,933,094 918,129,932 5.5667 2.546 2.541 2.546 2.546 2.615 358,286,405 2.5626 -4.16%
2018-03-01 0 5.770 5.760 5.770 5.610 5.800 73,385,567 419,481,112 5.7161 2.656 2.652 2.656 2.583 2.670 159,416,466 2.6314 1.05%
2018-02-28 0 5.710 5.700 5.710 5.650 5.820 115,623,467 659,249,845 5.7017 2.629 2.624 2.629 2.601 2.679 251,170,431 2.6247 -2.89%
2018-02-27 0 5.880 5.870 5.880 5.800 6.110 129,132,231 760,876,479 5.8922 2.707 2.702 2.707 2.670 2.813 280,515,703 2.7124 -1.84%
2018-02-26 0 5.990 5.990 6.000 5.960 6.170 85,222,809 512,877,466 6.0181 2.757 2.757 2.762 2.744 2.840 185,130,668 2.7704 -0.83%
2018-02-23 0 6.040 6.040 6.050 6.010 6.140 79,102,680 479,859,572 6.0663 2.780 2.780 2.785 2.767 2.826 171,835,828 2.7925 1.00%
2018-02-22 0 5.980 5.980 5.990 5.840 6.070 102,335,155 611,510,619 5.9756 2.753 2.753 2.757 2.688 2.794 222,304,050 2.7508 -0.33%
2018-02-21 0 6.000 5.990 6.000 5.760 6.030 49,456,597 294,017,314 5.9450 2.762 2.757 2.762 2.652 2.776 107,435,239 2.7367 3.81%
2018-02-20 0 5.780 5.770 5.780 5.700 5.860 64,110,407 370,555,559 5.7800 2.661 2.656 2.661 2.624 2.698 139,267,910 2.6607 -0.69%
2018-02-15 0 5.820 5.820 5.830 5.750 5.920 62,982,790 366,884,490 5.8252 2.679 2.679 2.684 2.647 2.725 136,818,372 2.6815 2.46%
2018-02-14 0 5.680 5.680 5.690 5.570 5.730 77,372,735 437,093,318 5.6492 2.615 2.615 2.619 2.564 2.638 168,077,845 2.6005 1.07%
2018-02-13 0 5.620 5.620 5.630 5.590 5.770 62,409,764 354,068,660 5.6733 2.587 2.587 2.592 2.573 2.656 135,573,580 2.6116 1.81%
2018-02-12 0 5.520 5.520 5.530 5.510 5.710 110,929,796 620,848,530 5.5968 2.541 2.541 2.546 2.536 2.629 240,974,306 2.5764 -0.54%
2018-02-09 0 5.550 5.550 5.560 5.450 5.690 185,097,177 1,029,612,624 5.5626 2.555 2.555 2.559 2.509 2.619 402,089,117 2.5607 -5.77%
2018-02-08 0 5.890 5.890 5.900 5.820 6.090 135,843,491 804,116,838 5.9194 2.711 2.711 2.716 2.679 2.803 295,094,664 2.7249 -0.34%
2018-02-07 0 5.910 5.900 5.910 5.870 6.540 284,768,861 1,757,840,515 6.1729 2.721 2.716 2.721 2.702 3.011 618,607,272 2.8416 -5.29%
2018-02-06 0 6.240 6.240 6.250 6.200 6.550 217,562,167 1,380,236,344 6.3441 2.873 2.873 2.877 2.854 3.015 472,613,256 2.9204 -7.00%
2018-02-05 0 6.710 6.710 6.720 6.240 6.790 197,691,662 1,294,892,896 6.5501 3.089 3.089 3.093 2.873 3.126 429,448,288 3.0152 3.87%
2018-02-02 0 6.460 6.460 6.470 6.310 6.490 63,359,556 406,446,495 6.4149 2.974 2.974 2.978 2.905 2.988 137,636,826 2.9530 0.47%
2018-02-01 0 6.430 6.430 6.440 6.410 6.690 99,248,194 648,986,195 6.5390 2.960 2.960 2.965 2.951 3.080 215,598,203 3.0102 -0.16%
2018-01-31 0 6.440 6.430 6.440 6.320 6.480 101,899,145 651,349,212 6.3921 2.965 2.960 2.965 2.909 2.983 221,356,899 2.9425 0.78%
2018-01-30 0 6.390 6.390 6.400 6.360 6.610 115,475,296 746,436,747 6.4640 2.942 2.942 2.946 2.928 3.043 250,848,557 2.9756 -3.03%
2018-01-29 0 6.590 6.590 6.600 6.510 6.820 190,534,123 1,278,650,930 6.7109 3.034 3.034 3.038 2.997 3.140 413,899,868 3.0893 0.46%
2018-01-26 0 6.560 6.550 6.560 6.270 6.590 122,392,164 795,818,540 6.5022 3.020 3.015 3.020 2.886 3.034 265,874,164 2.9932 4.13%
2018-01-25 0 6.300 6.290 6.300 6.280 6.580 117,297,699 748,702,611 6.3829 2.900 2.896 2.900 2.891 3.029 254,807,388 2.9383 -4.26%
2018-01-24 0 6.580 6.570 6.580 6.350 6.590 189,562,844 1,228,803,123 6.4823 3.029 3.024 3.029 2.923 3.034 411,789,946 2.9841 1.23%
2018-01-23 0 6.500 6.490 6.500 6.050 6.500 221,693,406 1,400,075,206 6.3154 2.992 2.988 2.992 2.785 2.992 481,587,603 2.9072 6.04%
2018-01-22 0 6.130 6.120 6.130 6.090 6.280 128,016,073 791,672,171 6.1842 2.822 2.817 2.822 2.803 2.891 278,091,058 2.8468 -0.81%
2018-01-19 0 6.180 6.170 6.180 6.080 6.240 165,001,045 1,018,584,129 6.1732 2.845 2.840 2.845 2.799 2.873 358,434,016 2.8418 1.15%
2018-01-18 0 6.110 6.110 6.120 5.830 6.160 317,369,352 1,895,574,419 5.9728 2.813 2.813 2.817 2.684 2.836 689,425,763 2.7495 5.71%
2018-01-17 0 5.780 5.780 5.790 5.580 5.800 254,927,310 1,453,789,710 5.7028 2.661 2.661 2.665 2.569 2.670 553,782,065 2.6252 2.85%
2018-01-16 0 5.620 5.610 5.620 5.450 5.640 253,952,375 1,411,589,089 5.5585 2.587 2.583 2.587 2.509 2.596 551,664,200 2.5588 2.37%
2018-01-15 0 5.490 5.490 5.500 5.450 5.570 158,512,074 875,348,173 5.5223 2.527 2.527 2.532 2.509 2.564 344,337,936 2.5421 0.73%
2018-01-12 0 5.450 5.440 5.450 5.370 5.540 166,458,456 908,783,876 5.4595 2.509 2.504 2.509 2.472 2.550 361,599,969 2.5132 0.18%
2018-01-11 0 5.440 5.440 5.450 5.350 5.490 195,301,387 1,061,264,401 5.4340 2.504 2.504 2.509 2.463 2.527 424,255,861 2.5015 1.68%
2018-01-10 0 5.350 5.340 5.350 5.090 5.370 214,394,901 1,134,713,246 5.2926 2.463 2.458 2.463 2.343 2.472 465,732,961 2.4364 4.49%
2018-01-09 0 5.120 5.110 5.120 5.090 5.150 68,541,558 351,057,871 5.1218 2.357 2.352 2.357 2.343 2.371 148,893,759 2.3578 -0.19%
2018-01-08 0 5.130 5.120 5.130 5.040 5.130 74,846,408 381,733,904 5.1002 2.362 2.357 2.362 2.320 2.362 162,589,871 2.3478 1.79%
2018-01-05 0 5.040 5.030 5.040 5.020 5.060 56,553,079 285,139,333 5.0420 2.320 2.316 2.320 2.311 2.329 122,851,023 2.3210 0.20%
2018-01-04 0 5.030 5.030 5.040 5.010 5.070 38,748,835 195,109,038 5.0352 2.316 2.316 2.320 2.306 2.334 84,174,622 2.3179 0.40%
2018-01-03 0 5.010 5.010 5.020 4.980 5.030 49,047,966 245,616,845 5.0077 2.306 2.306 2.311 2.292 2.316 106,547,564 2.3052 0.00%
2018-01-02 0 5.010 5.000 5.010 4.880 5.010 48,057,594 239,618,646 4.9861 2.306 2.302 2.306 2.246 2.306 104,396,165 2.2953 2.24%
2017-12-29 0 4.900 4.900 4.910 4.900 4.940 54,457,736 267,462,563 4.9114 2.256 2.256 2.260 2.256 2.274 118,299,281 2.2609 -0.61%
2017-12-28 0 4.930 4.920 4.930 4.870 4.930 32,939,632 161,784,335 4.9115 2.269 2.265 2.269 2.242 2.269 71,555,211 2.2610 1.23%
2017-12-27 0 4.870 4.860 4.870 4.860 4.920 36,695,120 179,500,079 4.8917 2.242 2.237 2.242 2.237 2.265 79,713,309 2.2518 -0.20%
2017-12-22 0 4.880 4.870 4.880 4.850 4.900 34,069,538 166,000,360 4.8724 2.246 2.242 2.246 2.233 2.256 74,009,721 2.2430 0.41%
2017-12-21 0 4.860 4.860 4.870 4.840 4.890 37,225,265 181,285,534 4.8700 2.237 2.237 2.242 2.228 2.251 80,864,950 2.2418 0.21%
2017-12-20 0 4.850 4.850 4.860 4.840 4.920 38,094,995 185,479,041 4.8689 2.233 2.233 2.237 2.228 2.265 82,754,276 2.2413 0.00%
2017-12-19 0 4.850 4.850 4.860 4.840 4.890 38,841,617 188,792,201 4.8606 2.233 2.233 2.237 2.228 2.251 84,376,173 2.2375 0.00%
2017-12-18 0 4.850 4.840 4.850 4.850 4.890 23,919,081 116,316,560 4.8629 2.233 2.228 2.233 2.233 2.251 51,959,745 2.2386 -0.41%
2017-12-15 0 4.870 4.860 4.870 4.850 4.940 37,274,351 181,758,958 4.8762 2.242 2.237 2.242 2.233 2.274 80,971,580 2.2447 -0.81%
2017-12-14 0 4.910 4.910 4.920 4.910 4.980 45,874,047 226,545,712 4.9384 2.260 2.260 2.265 2.260 2.292 99,652,817 2.2733 -0.81%
2017-12-13 0 4.950 4.950 4.960 4.840 4.970 52,313,305 256,454,421 4.9023 2.279 2.279 2.283 2.228 2.288 113,640,904 2.2567 2.48%
2017-12-12 0 4.830 4.830 4.840 4.830 4.890 44,495,556 216,123,929 4.8572 2.223 2.223 2.228 2.223 2.251 96,658,302 2.2360 -1.02%
2017-12-11 0 4.880 4.880 4.890 4.870 4.920 43,459,504 212,520,134 4.8901 2.246 2.246 2.251 2.242 2.265 94,407,672 2.2511 -0.20%
2017-12-08 0 4.890 4.890 4.900 4.870 4.920 36,586,655 179,226,622 4.8987 2.251 2.251 2.256 2.242 2.265 79,477,689 2.2551 0.20%
2017-12-07 0 4.880 4.880 4.890 4.880 4.940 42,647,729 209,048,832 4.9018 2.246 2.246 2.251 2.246 2.274 92,644,242 2.2565 -0.61%
2017-12-06 0 4.910 4.910 4.920 4.910 5.050 85,446,341 423,227,143 4.9531 2.260 2.260 2.265 2.260 2.325 185,616,249 2.2801 -2.39%
2017-12-05 0 5.030 5.030 5.040 5.000 5.070 37,984,788 191,676,774 5.0461 2.316 2.316 2.320 2.302 2.334 82,514,872 2.3229 0.20%
2017-12-04 0 5.020 5.020 5.030 4.990 5.050 28,350,221 142,506,237 5.0266 2.311 2.311 2.316 2.297 2.325 61,585,571 2.3140 0.00%
2017-12-01 0 5.020 5.010 5.020 5.010 5.060 23,639,193 118,867,854 5.0284 2.311 2.306 2.311 2.306 2.329 51,351,741 2.3148 -0.59%
2017-11-30 0 5.050 5.040 5.050 4.970 5.050 88,968,660 446,515,593 5.0188 2.325 2.320 2.325 2.288 2.325 193,267,831 2.3103 0.80%
2017-11-29 0 5.010 5.010 5.020 5.000 5.070 40,524,028 203,520,425 5.0222 2.306 2.306 2.311 2.302 2.334 88,030,898 2.3119 -0.40%
2017-11-28 0 5.030 5.030 5.050 4.990 5.080 39,185,550 197,199,686 5.0325 2.316 2.316 2.325 2.297 2.339 85,123,304 2.3166 -0.59%
2017-11-27 0 5.060 5.060 5.070 5.040 5.140 62,810,199 319,195,079 5.0819 2.329 2.329 2.334 2.320 2.366 136,443,450 2.3394 -1.36%
2017-11-24 0 5.130 5.130 5.140 5.080 5.150 42,806,368 219,032,557 5.1168 2.362 2.362 2.366 2.339 2.371 92,988,856 2.3555 0.59%
2017-11-23 0 5.100 5.100 5.110 5.080 5.210 52,668,028 272,146,505 5.1672 2.348 2.348 2.352 2.339 2.398 114,411,474 2.3787 -1.35%
2017-11-22 0 5.170 5.160 5.170 5.050 5.220 123,383,010 636,972,584 5.1626 2.380 2.375 2.380 2.325 2.403 268,026,592 2.3765 2.17%
2017-11-21 0 5.060 5.060 5.070 5.000 5.070 46,573,979 234,782,069 5.0411 2.329 2.329 2.334 2.302 2.334 101,173,288 2.3206 1.00%
2017-11-20 0 5.010 5.010 5.020 4.980 5.070 38,215,506 191,664,599 5.0154 2.306 2.306 2.311 2.292 2.334 83,016,064 2.3088 -0.20%
2017-11-17 0 5.020 5.020 5.030 4.970 5.060 46,341,840 233,002,004 5.0279 2.311 2.311 2.316 2.288 2.329 100,669,010 2.3145 1.21%
2017-11-16 0 4.960 4.960 4.970 4.950 4.990 26,730,443 132,961,227 4.9741 2.283 2.283 2.288 2.279 2.297 58,066,905 2.2898 0.00%
2017-11-15 0 4.960 4.960 4.970 4.950 5.020 45,453,890 226,049,957 4.9732 2.283 2.283 2.288 2.279 2.311 98,740,104 2.2893 -1.20%
2017-11-14 0 5.020 5.020 5.030 5.010 5.070 32,323,080 162,731,131 5.0345 2.311 2.311 2.316 2.306 2.334 70,215,867 2.3176 -0.59%
2017-11-13 0 5.050 5.050 5.060 5.010 5.100 39,922,436 202,462,478 5.0714 2.325 2.325 2.329 2.306 2.348 86,724,051 2.3346 0.40%
2017-11-10 0 5.030 5.030 5.040 4.990 5.070 44,914,655 226,009,479 5.0320 2.316 2.316 2.320 2.297 2.334 97,568,716 2.3164 0.00%
2017-11-09 0 5.030 5.030 5.040 5.000 5.070 31,993,267 161,171,830 5.0377 2.316 2.316 2.320 2.302 2.334 69,499,409 2.3190 0.20%
2017-11-08 0 5.020 5.020 5.040 5.000 5.050 37,585,106 189,225,152 5.0346 2.311 2.311 2.320 2.302 2.325 81,646,637 2.3176 0.20%
2017-11-07 0 5.010 5.010 5.020 4.950 5.070 40,351,735 203,017,707 5.0312 2.306 2.306 2.311 2.279 2.334 87,656,623 2.3161 0.20%
2017-11-06 0 5.000 4.990 5.000 4.940 5.020 66,613,486 331,456,980 4.9758 2.302 2.297 2.302 2.274 2.311 144,705,382 2.2906 -0.60%
2017-11-03 0 5.030 5.030 5.040 5.010 5.050 40,236,762 202,231,614 5.0260 2.316 2.316 2.320 2.306 2.325 87,406,866 2.3137 -0.20%
2017-11-02 0 5.040 5.030 5.040 5.020 5.050 26,905,144 135,449,621 5.0343 2.320 2.316 2.320 2.311 2.325 58,446,410 2.3175 -0.20%
2017-11-01 0 5.050 5.050 5.060 5.000 5.060 62,701,954 315,571,603 5.0329 2.325 2.325 2.329 2.302 2.329 136,208,308 2.3168 0.60%
2017-10-31 0 5.020 5.020 5.030 5.020 5.090 52,549,242 265,333,663 5.0492 2.311 2.311 2.316 2.311 2.343 114,153,434 2.3244 -0.79%
2017-10-30 0 5.060 5.060 5.070 5.060 5.150 40,281,598 204,743,598 5.0828 2.329 2.329 2.334 2.329 2.371 87,504,264 2.3398 -1.17%
2017-10-27 0 5.120 5.110 5.120 5.030 5.120 54,550,047 277,624,341 5.0894 2.357 2.352 2.357 2.316 2.357 118,499,810 2.3428 1.79%
2017-10-26 0 5.030 5.030 5.040 5.030 5.080 60,650,495 305,690,779 5.0402 2.316 2.316 2.320 2.316 2.339 131,751,896 2.3202 -0.98%
2017-10-25 0 5.080 5.070 5.080 5.030 5.090 39,853,231 201,795,756 5.0635 2.339 2.334 2.339 2.316 2.343 86,573,716 2.3309 0.40%
2017-10-24 0 5.060 5.050 5.060 5.050 5.090 29,319,080 148,652,453 5.0702 2.329 2.325 2.329 2.325 2.343 63,690,237 2.3340 0.00%
2017-10-23 0 5.060 5.060 5.070 5.060 5.140 33,472,979 169,970,860 5.0779 2.329 2.329 2.334 2.329 2.366 72,713,808 2.3375 -1.36%
2017-10-20 0 5.130 5.130 5.140 5.100 5.140 24,877,964 127,391,682 5.1207 2.362 2.362 2.366 2.348 2.366 54,042,740 2.3572 0.98%
2017-10-19 0 5.080 5.080 5.090 5.070 5.190 63,745,657 327,943,033 5.1446 2.339 2.339 2.343 2.334 2.389 138,475,558 2.3682 -1.36%
2017-10-18 0 5.150 5.150 5.170 5.130 5.190 37,617,900 194,089,762 5.1595 2.371 2.371 2.380 2.362 2.389 81,717,876 2.3751 -0.58%
2017-10-17 0 5.180 5.180 5.190 5.130 5.200 22,365,275 115,559,228 5.1669 2.385 2.385 2.389 2.362 2.394 48,584,391 2.3785 0.19%
2017-10-16 0 5.170 5.160 5.170 5.150 5.220 47,418,007 246,006,351 5.1880 2.380 2.375 2.380 2.371 2.403 103,006,782 2.3883 0.19%
2017-10-13 0 5.160 5.150 5.160 5.110 5.170 25,033,086 128,962,900 5.1517 2.375 2.371 2.375 2.352 2.380 54,379,713 2.3715 0.78%
2017-10-12 0 5.120 5.120 5.130 5.120 5.160 28,113,210 144,594,543 5.1433 2.357 2.357 2.362 2.357 2.375 61,070,709 2.3677 -0.39%
2017-10-11 0 5.140 5.130 5.140 5.110 5.170 44,245,189 227,632,331 5.1448 2.366 2.362 2.366 2.352 2.380 96,114,426 2.3683 0.59%
2017-10-10 0 5.110 5.110 5.120 5.090 5.130 40,760,302 208,422,614 5.1134 2.352 2.352 2.357 2.343 2.362 88,544,159 2.3539 -0.39%
2017-10-09 0 5.130 5.120 5.130 5.080 5.140 60,229,490 308,196,426 5.1170 2.362 2.357 2.362 2.339 2.366 130,837,341 2.3556 0.59%
2017-10-06 0 5.100 5.090 5.100 5.090 5.170 41,662,342 213,062,634 5.1140 2.348 2.343 2.348 2.343 2.380 90,503,673 2.3542 0.39%
2017-10-04 0 5.080 5.080 5.090 5.080 5.170 35,742,451 182,650,049 5.1102 2.339 2.339 2.343 2.339 2.380 77,643,813 2.3524 -0.78%
2017-10-03 0 5.120 5.120 5.130 5.000 5.130 77,934,074 395,777,224 5.0784 2.357 2.357 2.362 2.302 2.362 169,297,250 2.3378 3.23%
2017-09-29 0 4.960 4.950 4.960 4.930 5.000 39,274,514 194,497,641 4.9523 2.283 2.279 2.283 2.269 2.302 85,316,561 2.2797 0.40%
2017-09-28 0 4.940 4.940 4.950 4.940 5.040 38,033,004 188,865,956 4.9658 2.274 2.274 2.279 2.274 2.320 82,619,612 2.2860 -2.18%
2017-09-27 0 5.050 5.040 5.050 4.990 5.050 39,759,429 200,359,111 5.0393 2.325 2.320 2.325 2.297 2.325 86,369,949 2.3198 1.20%
2017-09-26 0 4.990 4.990 5.010 4.990 5.050 67,442,697 338,080,587 5.0129 2.297 2.297 2.306 2.297 2.325 146,506,689 2.3076 -0.80%
2017-09-25 0 5.030 5.030 5.040 5.020 5.090 66,583,985 336,790,647 5.0581 2.316 2.316 2.320 2.311 2.343 144,641,297 2.3285 -1.76%
2017-09-22 0 5.120 5.110 5.120 5.070 5.130 49,992,200 254,786,560 5.0965 2.357 2.352 2.357 2.334 2.362 108,598,736 2.3461 -0.19%
2017-09-21 0 5.130 5.120 5.130 5.080 5.140 59,278,306 303,399,169 5.1182 2.362 2.357 2.362 2.339 2.366 128,771,071 2.3561 -0.39%
2017-09-20 0 5.150 5.140 5.150 5.110 5.170 42,256,413 217,161,407 5.1391 2.371 2.366 2.371 2.352 2.380 91,794,181 2.3657 0.39%
2017-09-19 0 5.130 5.120 5.130 5.100 5.150 45,410,447 233,078,567 5.1327 2.362 2.357 2.362 2.348 2.371 98,645,732 2.3628 0.20%
2017-09-18 0 5.120 5.110 5.120 5.090 5.160 32,052,856 164,418,092 5.1296 2.357 2.352 2.357 2.343 2.375 69,628,855 2.3613 0.20%
2017-09-15 0 5.110 5.100 5.110 5.090 5.150 45,656,789 233,125,244 5.1060 2.352 2.348 2.352 2.343 2.371 99,180,864 2.3505 -0.97%
2017-09-14 0 5.160 5.150 5.160 5.140 5.200 30,822,000 159,053,774 5.1604 2.375 2.371 2.375 2.366 2.394 66,955,050 2.3755 -0.58%
2017-09-13 0 5.190 5.170 5.190 5.120 5.200 41,060,371 212,408,659 5.1731 2.389 2.380 2.389 2.357 2.394 89,196,003 2.3814 0.19%
2017-09-12 0 5.180 5.170 5.180 5.080 5.180 58,029,376 298,435,243 5.1428 2.385 2.380 2.385 2.339 2.385 126,058,003 2.3674 1.17%
2017-09-11 0 5.120 5.110 5.120 5.110 5.160 37,547,141 192,917,300 5.1380 2.357 2.352 2.357 2.352 2.375 81,564,165 2.3652 0.79%
2017-09-08 0 5.080 5.080 5.090 5.040 5.120 35,573,653 181,398,336 5.0992 2.339 2.339 2.343 2.320 2.357 77,277,131 2.3474 0.79%
2017-09-07 0 5.040 5.040 5.050 5.020 5.120 61,235,004 310,458,697 5.0700 2.320 2.320 2.325 2.311 2.357 133,021,633 2.3339 -0.59%
2017-09-06 0 5.070 5.070 5.080 5.050 5.110 43,198,086 219,520,085 5.0817 2.334 2.334 2.339 2.325 2.352 93,839,790 2.3393 -0.98%
2017-09-05 0 5.120 5.110 5.120 5.080 5.160 29,403,489 150,722,890 5.1260 2.357 2.352 2.357 2.339 2.375 63,873,599 2.3597 0.20%
2017-09-04 0 5.110 5.100 5.110 5.060 5.140 40,883,276 208,498,449 5.0998 2.352 2.348 2.352 2.329 2.366 88,811,297 2.3477 -0.78%
2017-09-01 0 5.150 5.130 5.150 5.120 5.180 31,450,317 161,885,989 5.1474 2.371 2.362 2.371 2.357 2.385 68,319,952 2.3695 -0.39%
2017-08-31 0 5.170 5.160 5.170 5.090 5.180 77,279,719 397,311,781 5.1412 2.380 2.375 2.380 2.343 2.385 167,875,785 2.3667 0.39%
2017-08-30 0 5.150 5.140 5.150 5.120 5.200 59,264,740 306,355,316 5.1693 2.371 2.366 2.371 2.357 2.394 128,741,601 2.3796 0.78%
2017-08-29 0 5.110 5.110 5.120 5.060 5.140 52,337,605 268,086,577 5.1223 2.352 2.352 2.357 2.329 2.366 113,693,692 2.3580 0.00%
2017-08-28 0 5.110 5.110 5.120 5.090 5.200 77,253,150 398,534,321 5.1588 2.352 2.352 2.357 2.343 2.394 167,818,069 2.3748 0.39%
2017-08-25 0 5.090 5.080 5.090 4.990 5.140 77,167,901 394,025,805 5.1061 2.343 2.339 2.343 2.297 2.366 167,632,882 2.3505 2.21%
2017-08-24 0 4.980 4.980 4.990 4.960 5.050 35,544,373 178,044,800 5.0091 2.292 2.292 2.297 2.283 2.325 77,213,525 2.3059 0.40%
2017-08-22 0 4.960 4.960 4.970 4.920 5.000 30,953,023 153,883,547 4.9715 2.283 2.283 2.288 2.265 2.302 67,239,673 2.2886 0.61%
2017-08-21 0 4.930 4.920 4.930 4.910 4.940 19,428,607 95,640,415 4.9227 2.269 2.265 2.269 2.260 2.274 42,205,027 2.2661 0.20%
2017-08-18 0 4.920 4.910 4.920 4.880 4.940 34,913,775 171,579,154 4.9144 2.265 2.260 2.265 2.246 2.274 75,843,669 2.2623 -1.01%
2017-08-17 0 4.970 4.960 4.970 4.940 5.020 27,972,848 138,931,982 4.9667 2.288 2.283 2.288 2.274 2.311 60,765,798 2.2864 -0.60%
2017-08-16 0 5.000 5.000 5.010 4.990 5.040 19,499,050 97,606,639 5.0057 2.302 2.302 2.306 2.297 2.320 42,358,052 2.3043 0.00%
2017-08-15 0 5.000 4.990 5.000 4.990 5.070 53,208,285 267,424,273 5.0260 2.302 2.297 2.302 2.297 2.334 115,585,082 2.3137 0.40%
2017-08-14 0 4.980 4.980 4.990 4.930 5.000 28,863,890 143,458,852 4.9702 2.292 2.292 2.297 2.269 2.302 62,701,421 2.2880 0.81%
2017-08-11 0 4.940 4.920 4.940 4.890 4.990 79,990,408 394,910,306 4.9370 2.274 2.265 2.274 2.251 2.297 173,764,252 2.2727 -1.79%
2017-08-10 0 5.030 5.020 5.030 5.000 5.120 56,588,924 284,661,435 5.0303 2.316 2.311 2.316 2.302 2.357 122,928,890 2.3157 -1.37%
2017-08-09 0 5.100 5.090 5.100 5.070 5.150 31,628,800 161,192,694 5.0964 2.348 2.343 2.348 2.334 2.371 68,707,673 2.3461 -0.97%
2017-08-08 0 5.150 5.150 5.160 5.100 5.170 24,410,717 125,360,813 5.1355 2.371 2.371 2.375 2.348 2.380 53,027,733 2.3641 -0.19%
2017-08-07 0 5.160 5.160 5.170 5.140 5.210 25,386,710 131,323,828 5.1729 2.375 2.375 2.380 2.366 2.398 55,147,896 2.3813 0.39%
2017-08-04 0 5.140 5.130 5.140 5.120 5.150 17,134,384 87,968,062 5.1340 2.366 2.362 2.366 2.357 2.371 37,221,256 2.3634 0.00%
2017-08-03 0 5.140 5.130 5.140 5.110 5.200 31,202,841 160,755,515 5.1520 2.366 2.362 2.366 2.352 2.394 67,782,356 2.3716 -0.77%
2017-08-02 0 5.180 5.180 5.190 5.170 5.250 48,622,270 253,495,740 5.2136 2.385 2.385 2.389 2.380 2.417 105,622,819 2.4000 0.00%
2017-08-01 0 5.180 5.180 5.190 5.070 5.200 100,436,083 518,021,949 5.1577 2.385 2.385 2.389 2.334 2.394 218,178,670 2.3743 2.17%
2017-07-31 0 5.070 5.060 5.070 5.050 5.100 26,091,045 132,294,389 5.0705 2.334 2.329 2.334 2.325 2.348 56,677,932 2.3341 0.40%
2017-07-28 0 5.050 5.050 5.060 5.030 5.100 29,048,125 146,691,070 5.0499 2.325 2.325 2.329 2.316 2.348 63,101,637 2.3247 -0.20%
2017-07-27 0 5.060 5.060 5.070 5.040 5.090 55,505,795 281,193,502 5.0660 2.329 2.329 2.334 2.320 2.343 120,575,994 2.3321 0.00%
2017-07-26 0 5.060 5.060 5.070 5.030 5.080 65,005,467 328,346,644 5.0511 2.329 2.329 2.334 2.316 2.339 141,212,261 2.3252 0.80%
2017-07-25 0 5.020 5.020 5.040 5.010 5.070 64,593,690 325,561,367 5.0401 2.311 2.311 2.320 2.306 2.334 140,317,752 2.3202 -0.59%
2017-07-24 0 5.050 5.050 5.060 5.010 5.100 27,594,729 139,868,610 5.0687 2.325 2.325 2.329 2.306 2.348 59,944,405 2.3333 0.20%
2017-07-21 0 5.040 5.030 5.040 5.010 5.100 35,854,049 180,720,231 5.0404 2.320 2.316 2.320 2.306 2.348 77,886,239 2.3203 -0.40%
2017-07-20 0 5.060 5.060 5.070 5.050 5.090 28,365,854 143,807,502 5.0697 2.329 2.329 2.334 2.325 2.343 61,619,531 2.3338 0.00%
2017-07-19 0 5.060 5.060 5.070 5.010 5.080 40,802,804 206,506,958 5.0611 2.329 2.329 2.334 2.306 2.339 88,636,486 2.3298 0.80%
2017-07-18 0 5.020 5.010 5.020 4.990 5.100 68,740,066 345,679,129 5.0288 2.311 2.306 2.311 2.297 2.348 149,324,981 2.3149 -0.99%
2017-07-17 0 5.070 5.070 5.080 4.980 5.180 178,056,778 905,559,453 5.0858 2.334 2.334 2.339 2.292 2.385 386,795,162 2.3412 2.01%
2017-07-14 0 4.970 4.970 4.980 4.950 5.000 47,797,408 237,622,011 4.9714 2.288 2.288 2.292 2.279 2.302 103,830,960 2.2885 0.00%
2017-07-13 0 4.970 4.970 4.980 4.950 5.020 48,192,262 239,836,841 4.9767 2.288 2.288 2.292 2.279 2.311 104,688,707 2.2910 0.61%
2017-07-12 0 4.940 4.940 4.960 4.900 5.010 92,070,199 458,067,915 4.9752 2.274 2.274 2.283 2.256 2.306 200,005,346 2.2903 0.82%
2017-07-11 0 4.900 4.900 4.910 4.760 4.930 114,539,207 557,717,167 4.8692 2.256 2.256 2.260 2.191 2.269 248,815,078 2.2415 3.16%
2017-07-10 0 4.750 4.750 4.760 4.750 4.810 50,225,965 239,475,585 4.7680 2.187 2.187 2.191 2.187 2.214 109,106,547 2.1949 -0.84%
2017-07-07 0 4.790 4.780 4.790 4.780 4.820 35,051,436 167,924,471 4.7908 2.205 2.200 2.205 2.200 2.219 76,142,711 2.2054 -0.83%
2017-07-06 0 4.830 4.820 4.830 4.810 4.850 33,444,654 161,527,436 4.8297 2.223 2.219 2.223 2.214 2.233 72,652,277 2.2233 0.00%
2017-07-05 0 4.830 4.830 4.840 4.800 4.850 40,602,692 196,081,421 4.8293 2.223 2.223 2.228 2.210 2.233 88,201,780 2.2231 0.42%
2017-07-04 0 4.810 4.810 4.820 4.790 4.860 49,594,333 239,389,439 4.8270 2.214 2.214 2.219 2.205 2.237 107,734,445 2.2220 -0.21%
2017-07-03 0 4.820 4.810 4.820 4.780 4.840 23,194,598 111,772,211 4.8189 2.219 2.214 2.219 2.200 2.228 50,385,941 2.2183 0.84%
2017-06-30 0 4.780 4.780 4.790 4.770 4.830 35,074,781 168,346,606 4.7996 2.200 2.200 2.205 2.196 2.223 76,193,424 2.2095 -1.04%
2017-06-29 0 4.830 4.820 4.830 4.810 4.840 27,688,440 133,636,783 4.8264 2.223 2.219 2.223 2.214 2.228 60,147,975 2.2218 0.62%
2017-06-28 0 4.800 4.800 4.810 4.770 4.840 40,914,523 196,872,895 4.8118 2.210 2.210 2.214 2.196 2.228 88,879,175 2.2151 0.00%
2017-06-27 0 4.800 4.800 4.810 4.800 4.840 30,730,571 148,169,863 4.8216 2.210 2.210 2.214 2.210 2.228 66,756,438 2.2196 -0.62%
2017-06-26 0 4.830 4.820 4.830 4.770 4.850 32,749,035 158,071,285 4.8267 2.223 2.219 2.223 2.196 2.233 71,141,174 2.2219 1.26%
2017-06-23 0 4.770 4.770 4.780 4.760 4.810 31,979,347 152,777,252 4.7774 2.196 2.196 2.200 2.191 2.214 69,469,171 2.1992 -0.42%
2017-06-22 0 4.790 4.790 4.800 4.720 4.840 75,233,259 361,772,846 4.8087 2.205 2.205 2.210 2.173 2.228 163,430,232 2.2136 1.48%
2017-06-21 0 4.720 4.710 4.720 4.690 4.740 26,511,303 124,981,314 4.7143 2.173 2.168 2.173 2.159 2.182 57,590,864 2.1702 0.21%
2017-06-20 0 4.710 4.710 4.720 4.700 4.760 39,950,710 188,354,362 4.7147 2.168 2.168 2.173 2.164 2.191 86,785,471 2.1703 -0.42%
2017-06-19 0 4.730 4.730 4.740 4.700 4.740 44,548,000 210,519,776 4.7257 2.177 2.177 2.182 2.164 2.182 96,772,227 2.1754 0.21%
2017-06-16 0 4.720 4.710 4.720 4.700 4.730 25,211,734 118,900,566 4.7161 2.173 2.168 2.173 2.164 2.177 54,767,793 2.1710 0.64%
2017-06-15 0 4.690 4.690 4.700 4.690 4.730 41,094,536 193,335,635 4.7047 2.159 2.159 2.164 2.159 2.177 89,270,220 2.1657 -1.05%
2017-06-14 0 4.740 4.730 4.740 4.720 4.790 42,145,960 199,495,044 4.7334 2.182 2.177 2.182 2.173 2.205 91,554,242 2.1790 -0.21%
2017-06-13 0 4.750 4.750 4.760 4.740 4.790 46,135,774 219,733,784 4.7628 2.187 2.187 2.191 2.182 2.205 100,221,370 2.1925 -0.21%
2017-06-12 0 4.760 4.750 4.760 4.750 4.790 42,087,000 200,676,120 4.7681 2.191 2.187 2.191 2.187 2.205 91,426,163 2.1950 -0.83%
2017-06-09 0 4.800 4.790 4.800 4.740 4.800 91,851,167 438,959,833 4.7790 2.210 2.205 2.210 2.182 2.210 199,529,540 2.2000 0.63%
2017-06-08 0 4.770 4.770 4.780 4.760 4.790 31,089,661 148,326,684 4.7709 2.196 2.196 2.200 2.191 2.205 67,536,494 2.1962 0.21%
2017-06-07 0 4.760 4.760 4.770 4.750 4.800 31,917,914 152,441,744 4.7761 2.191 2.191 2.196 2.187 2.210 69,335,719 2.1986 0.21%
2017-06-06 0 4.750 4.750 4.770 4.740 4.790 50,913,725 242,414,580 4.7613 2.187 2.187 2.196 2.182 2.205 110,600,578 2.1918 -0.21%
2017-06-05 0 4.760 4.760 4.770 4.750 4.820 42,500,101 202,932,984 4.7749 2.191 2.191 2.196 2.187 2.219 92,323,548 2.1981 -0.42%
2017-06-02 0 4.780 4.770 4.780 4.770 4.850 79,856,777 384,199,128 4.8111 2.200 2.196 2.200 2.196 2.233 173,473,963 2.2147 0.00%
2017-06-01 0 4.780 4.780 4.790 4.750 4.820 80,388,725 384,270,457 4.7802 2.200 2.200 2.205 2.187 2.219 174,629,521 2.2005 -0.62%
2017-05-31 0 4.810 4.800 4.810 4.790 4.850 92,146,967 444,188,678 4.8204 2.214 2.210 2.214 2.205 2.233 200,172,110 2.2190 0.29%
2017-05-29 0 5.040 5.030 5.040 5.010 5.070 44,085,283 222,305,922 5.0426 2.208 2.204 2.208 2.195 2.221 100,633,425 2.2091 0.40%
2017-05-26 0 5.020 5.010 5.020 4.980 5.040 64,129,608 321,264,700 5.0096 2.199 2.195 2.199 2.182 2.208 146,388,583 2.1946 0.20%
2017-05-25 0 5.010 5.000 5.010 4.890 5.020 83,922,697 417,292,818 4.9723 2.195 2.190 2.195 2.142 2.199 191,570,245 2.1783 2.66%
2017-05-24 0 4.880 4.870 4.880 4.850 4.880 36,629,780 178,211,348 4.8652 2.138 2.133 2.138 2.125 2.138 83,614,757 2.1313 0.41%
2017-05-23 0 4.860 4.860 4.870 4.810 4.900 71,638,072 348,821,638 4.8692 2.129 2.129 2.133 2.107 2.147 163,528,145 2.1331 0.41%
2017-05-22 0 4.840 4.840 4.850 4.840 4.890 27,097,778 131,652,395 4.8584 2.120 2.120 2.125 2.120 2.142 61,856,067 2.1284 0.21%
2017-05-19 0 4.830 4.830 4.840 4.810 4.850 31,985,883 154,603,644 4.8335 2.116 2.116 2.120 2.107 2.125 73,014,139 2.1174 0.00%
2017-05-18 0 4.830 4.820 4.830 4.810 4.850 43,608,036 210,717,781 4.8321 2.116 2.112 2.116 2.107 2.125 99,544,014 2.1168 -0.82%
2017-05-17 0 4.870 4.870 4.880 4.860 4.890 42,134,466 205,195,963 4.8700 2.133 2.133 2.138 2.129 2.142 96,180,297 2.1335 -0.20%
2017-05-16 0 4.880 4.880 4.890 4.860 4.950 66,372,014 323,971,117 4.8811 2.138 2.138 2.142 2.129 2.168 151,507,321 2.1383 -1.21%
2017-05-15 0 4.940 4.930 4.940 4.880 4.940 52,111,006 256,790,802 4.9278 2.164 2.160 2.164 2.138 2.164 118,953,734 2.1587 1.44%
2017-05-12 0 4.870 4.870 4.880 4.850 4.900 39,666,478 193,452,671 4.8770 2.133 2.133 2.138 2.125 2.147 90,546,624 2.1365 -0.41%
2017-05-11 0 4.890 4.880 4.890 4.880 4.930 40,831,909 200,080,328 4.9001 2.142 2.138 2.142 2.138 2.160 93,206,952 2.1466 0.20%
2017-05-10 0 4.880 4.880 4.890 4.880 4.950 63,554,822 311,986,711 4.9089 2.138 2.138 2.142 2.138 2.168 145,076,520 2.1505 0.00%
2017-05-09 0 4.880 4.870 4.880 4.800 4.910 57,912,032 281,016,574 4.8525 2.138 2.133 2.138 2.103 2.151 132,195,729 2.1258 0.41%
2017-05-08 0 4.860 4.860 4.880 4.750 4.920 164,359,978 795,620,555 4.8407 2.129 2.129 2.138 2.081 2.155 375,184,334 2.1206 2.10%
2017-05-05 0 4.760 4.750 4.760 4.750 4.840 80,702,427 386,677,650 4.7914 2.085 2.081 2.085 2.081 2.120 184,219,338 2.0990 -1.65%
2017-05-04 0 4.840 4.830 4.840 4.820 4.900 125,981,742 610,025,990 4.8422 2.120 2.116 2.120 2.112 2.147 287,578,378 2.1213 -1.02%
2017-05-02 0 4.890 4.890 4.900 4.890 5.120 52,096,745 257,830,561 4.9491 2.142 2.142 2.147 2.142 2.243 118,921,180 2.1681 -0.81%
2017-04-28 0 4.930 4.930 4.940 4.900 4.960 99,481,287 490,170,131 4.9273 2.160 2.160 2.164 2.147 2.173 227,085,820 2.1585 -0.40%
2017-04-27 0 4.950 4.940 4.950 4.870 5.000 143,729,850 708,359,941 4.9284 2.168 2.164 2.168 2.133 2.190 328,091,964 2.1590 -1.20%
2017-04-26 0 5.010 5.000 5.010 4.950 5.090 98,268,577 492,531,984 5.0121 2.195 2.190 2.195 2.168 2.230 224,317,568 2.1957 -1.38%
2017-04-25 0 5.080 5.080 5.090 4.990 5.100 59,159,081 299,294,263 5.0591 2.225 2.225 2.230 2.186 2.234 135,042,367 2.2163 1.80%
2017-04-24 0 4.990 4.980 4.990 4.940 5.010 28,889,896 143,900,004 4.9810 2.186 2.182 2.186 2.164 2.195 65,946,933 2.1821 0.40%
2017-04-21 0 4.970 4.960 4.970 4.950 5.000 35,235,978 175,273,444 4.9743 2.177 2.173 2.177 2.168 2.190 80,433,127 2.1791 0.00%
2017-04-20 0 4.970 4.960 4.970 4.930 4.980 34,057,507 168,562,221 4.9493 2.177 2.173 2.177 2.160 2.182 77,743,032 2.1682 0.20%
2017-04-19 0 4.960 4.960 4.970 4.920 5.010 51,851,900 256,541,618 4.9476 2.173 2.173 2.177 2.155 2.195 118,362,273 2.1674 -1.00%
2017-04-18 0 5.010 5.000 5.010 4.980 5.090 68,029,200 340,706,747 5.0082 2.195 2.190 2.195 2.182 2.230 155,290,177 2.1940 -1.38%
2017-04-13 0 5.080 5.080 5.090 5.060 5.120 31,800,178 161,798,328 5.0880 2.225 2.225 2.230 2.217 2.243 72,590,230 2.2289 -0.59%
2017-04-12 0 5.110 5.100 5.110 5.050 5.120 31,991,606 162,539,211 5.0807 2.239 2.234 2.239 2.212 2.243 73,027,202 2.2257 0.59%
2017-04-11 0 5.080 5.070 5.080 5.030 5.140 56,465,191 286,273,095 5.0699 2.225 2.221 2.225 2.204 2.252 128,893,027 2.2210 -0.59%
2017-04-10 0 5.110 5.110 5.120 5.100 5.140 25,474,200 130,385,870 5.1183 2.239 2.239 2.243 2.234 2.252 58,149,927 2.2422 -0.39%
2017-04-07 0 5.130 5.120 5.130 5.090 5.170 64,764,327 331,250,348 5.1147 2.247 2.243 2.247 2.230 2.265 147,837,455 2.2406 -0.77%
2017-04-06 0 5.170 5.160 5.170 5.150 5.200 31,752,000 164,070,966 5.1673 2.265 2.260 2.265 2.256 2.278 72,480,254 2.2637 -0.39%
2017-04-05 0 5.190 5.180 5.190 5.140 5.200 65,354,590 338,404,221 5.1780 2.274 2.269 2.274 2.252 2.278 149,184,848 2.2684 0.19%
2017-04-03 0 5.180 5.170 5.180 5.140 5.220 22,236,709 115,202,319 5.1807 2.269 2.265 2.269 2.252 2.287 50,759,710 2.2696 0.58%
2017-03-31 0 5.150 5.150 5.160 5.120 5.180 40,501,532 208,484,463 5.1476 2.256 2.256 2.260 2.243 2.269 92,452,801 2.2550 0.00%
2017-03-30 0 5.150 5.150 5.170 5.140 5.220 37,992,758 196,029,902 5.1597 2.256 2.256 2.265 2.252 2.287 86,726,025 2.2603 -1.34%
2017-03-29 0 5.220 5.210 5.220 5.170 5.230 45,365,597 235,989,050 5.2019 2.287 2.282 2.287 2.265 2.291 103,555,996 2.2789 0.38%
2017-03-28 0 5.200 5.190 5.200 5.170 5.220 31,636,002 164,453,172 5.1983 2.278 2.274 2.278 2.265 2.287 72,215,466 2.2773 0.19%
2017-03-27 0 5.190 5.180 5.190 5.150 5.290 68,208,816 354,109,314 5.1915 2.274 2.269 2.274 2.256 2.317 155,700,186 2.2743 -0.95%
2017-03-24 0 5.240 5.230 5.240 5.210 5.310 60,116,198 314,248,620 5.2274 2.296 2.291 2.296 2.282 2.326 137,227,176 2.2900 -0.19%
2017-03-23 0 5.250 5.230 5.250 5.230 5.300 49,239,380 258,763,902 5.2552 2.300 2.291 2.300 2.291 2.322 112,398,676 2.3022 -0.38%
2017-03-22 0 5.270 5.260 5.270 5.210 5.300 56,745,239 298,000,168 5.2515 2.309 2.304 2.309 2.282 2.322 129,532,292 2.3006 -1.13%
2017-03-21 0 5.330 5.310 5.330 5.300 5.380 53,355,740 284,647,674 5.3349 2.335 2.326 2.335 2.322 2.357 121,795,087 2.3371 0.00%
2017-03-20 0 5.330 5.310 5.330 5.300 5.370 53,602,943 285,820,299 5.3322 2.335 2.326 2.335 2.322 2.352 122,359,377 2.3359 0.38%
2017-03-17 0 5.310 5.310 5.320 5.300 5.370 59,915,724 319,434,440 5.3314 2.326 2.326 2.331 2.322 2.352 136,769,555 2.3356 -0.56%
2017-03-16 0 5.340 5.330 5.340 5.290 5.380 50,961,646 271,651,588 5.3305 2.339 2.335 2.339 2.317 2.357 116,330,091 2.3352 1.52%
2017-03-15 0 5.260 5.260 5.270 5.240 5.300 61,306,217 324,043,736 5.2857 2.304 2.304 2.309 2.296 2.322 139,943,631 2.3155 -0.19%
2017-03-14 0 5.270 5.260 5.270 5.250 5.320 65,056,596 343,901,342 5.2862 2.309 2.304 2.309 2.300 2.331 148,504,617 2.3158 0.00%
2017-03-13 0 5.270 5.260 5.270 5.170 5.270 55,176,948 289,352,405 5.2441 2.309 2.304 2.309 2.265 2.309 125,952,356 2.2973 1.93%
2017-03-10 0 5.170 5.170 5.180 5.150 5.210 48,357,478 250,039,430 5.1706 2.265 2.265 2.269 2.256 2.282 110,385,560 2.2651 -0.39%
2017-03-09 0 5.190 5.180 5.190 5.170 5.250 70,795,974 368,232,454 5.2013 2.274 2.269 2.274 2.265 2.300 161,605,889 2.2786 -1.33%
2017-03-08 0 5.260 5.250 5.260 5.190 5.280 39,189,986 205,601,204 5.2463 2.304 2.300 2.304 2.274 2.313 89,458,936 2.2983 0.38%
2017-03-07 0 5.240 5.230 5.240 5.230 5.320 46,131,390 242,771,253 5.2626 2.296 2.291 2.296 2.291 2.331 105,304,071 2.3054 -0.19%
2017-03-06 0 5.250 5.250 5.260 5.240 5.290 26,888,923 141,431,376 5.2598 2.300 2.300 2.304 2.296 2.317 61,379,314 2.3042 0.19%
2017-03-03 0 5.240 5.230 5.240 5.220 5.290 99,868,798 523,289,593 5.2398 2.296 2.291 2.296 2.287 2.317 227,970,391 2.2954 -1.32%
2017-03-02 0 5.310 5.300 5.310 5.270 5.410 55,212,747 294,044,141 5.3257 2.326 2.322 2.326 2.309 2.370 126,034,074 2.3331 -0.38%
2017-03-01 0 5.330 5.320 5.330 5.310 5.390 46,732,542 249,951,525 5.3486 2.335 2.331 2.335 2.326 2.361 106,676,320 2.3431 0.00%
2017-02-28 0 5.330 5.320 5.330 5.320 5.380 52,611,443 280,848,307 5.3382 2.335 2.331 2.335 2.331 2.357 120,096,081 2.3385 0.00%
2017-02-27 0 5.330 5.330 5.340 5.330 5.420 49,843,086 267,471,411 5.3663 2.335 2.335 2.339 2.335 2.374 113,776,755 2.3508 -1.66%
2017-02-24 0 5.420 5.410 5.420 5.370 5.460 52,208,992 282,414,137 5.4093 2.374 2.370 2.374 2.352 2.392 119,177,406 2.3697 0.18%
2017-02-23 0 5.410 5.410 5.420 5.390 5.500 88,076,387 479,001,419 5.4385 2.370 2.370 2.374 2.361 2.409 201,051,868 2.3825 -0.18%
2017-02-22 0 5.420 5.420 5.430 5.380 5.450 77,194,092 418,785,452 5.4251 2.374 2.374 2.379 2.357 2.388 176,210,866 2.3766 0.93%
2017-02-21 0 5.370 5.360 5.370 5.350 5.470 47,421,117 256,327,453 5.4053 2.352 2.348 2.352 2.344 2.396 108,248,130 2.3680 -0.92%
2017-02-20 0 5.420 5.420 5.430 5.350 5.450 111,016,767 600,696,108 5.4109 2.374 2.374 2.379 2.344 2.388 253,417,847 2.3704 0.56%
2017-02-17 0 5.390 5.390 5.400 5.350 5.430 161,845,501 873,270,737 5.3957 2.361 2.361 2.366 2.344 2.379 369,444,540 2.3637 0.19%
2017-02-16 0 5.380 5.380 5.390 5.360 5.490 1,048,775,486 5,604,019,952 5.3434 2.357 2.357 2.361 2.348 2.405 2,394,038,603 2.3408 -0.37%
2017-02-15 0 5.400 5.400 5.410 5.300 5.490 203,779,823 1,105,717,015 5.4260 2.366 2.366 2.370 2.322 2.405 465,167,969 2.3770 1.89%
2017-02-14 0 5.300 5.290 5.300 5.290 5.360 55,497,201 294,835,415 5.3126 2.322 2.317 2.322 2.317 2.348 126,683,397 2.3273 -0.38%
2017-02-13 0 5.320 5.320 5.330 5.270 5.340 69,039,813 366,534,166 5.3090 2.331 2.331 2.335 2.309 2.339 157,597,102 2.3258 1.14%
2017-02-10 0 5.260 5.250 5.260 5.220 5.280 57,584,539 302,662,567 5.2560 2.304 2.300 2.304 2.287 2.313 131,448,161 2.3025 1.35%
2017-02-09 0 5.190 5.180 5.190 5.100 5.210 59,535,930 307,214,391 5.1602 2.274 2.269 2.274 2.234 2.282 135,902,599 2.2605 1.96%
2017-02-08 0 5.090 5.080 5.090 5.020 5.100 56,083,302 283,559,735 5.0560 2.230 2.225 2.230 2.199 2.234 128,021,289 2.2149 0.99%
2017-02-07 0 5.040 5.040 5.050 5.030 5.090 31,662,247 159,966,103 5.0523 2.208 2.208 2.212 2.204 2.230 72,275,375 2.2133 -0.59%
2017-02-06 0 5.070 5.070 5.080 5.060 5.100 19,143,012 97,247,903 5.0801 2.221 2.221 2.225 2.217 2.234 43,697,732 2.2255 0.20%
2017-02-03 0 5.060 5.050 5.060 5.040 5.110 19,926,249 100,883,174 5.0628 2.217 2.212 2.217 2.208 2.239 45,485,626 2.2179 0.20%
2017-02-02 0 5.050 5.050 5.060 5.030 5.100 28,676,917 145,028,785 5.0573 2.212 2.212 2.217 2.204 2.234 65,460,766 2.2155 -1.17%
2017-02-01 0 5.110 5.100 5.110 5.000 5.110 20,422,435 103,405,026 5.0633 2.239 2.234 2.239 2.190 2.239 46,618,269 2.2181 -0.39%
2017-01-27 0 5.130 5.130 5.140 5.110 5.150 4,135,998 21,236,535 5.1346 2.247 2.247 2.252 2.239 2.256 9,441,238 2.2493 -0.19%
2017-01-26 0 5.140 5.130 5.140 5.110 5.170 21,533,946 110,697,750 5.1406 2.252 2.247 2.252 2.239 2.265 49,155,514 2.2520 0.78%
2017-01-25 0 5.100 5.100 5.120 5.100 5.160 19,554,395 100,064,824 5.1173 2.234 2.234 2.243 2.234 2.260 44,636,795 2.2418 -0.97%
2017-01-24 0 5.150 5.140 5.150 5.130 5.190 27,433,074 141,624,354 5.1625 2.256 2.252 2.256 2.247 2.274 62,621,447 2.2616 0.19%
2017-01-23 0 5.140 5.140 5.150 5.120 5.200 18,917,522 97,445,896 5.1511 2.252 2.252 2.256 2.243 2.278 43,183,006 2.2566 0.00%
2017-01-20 0 5.140 5.140 5.150 5.100 5.180 28,287,040 145,441,735 5.1416 2.252 2.252 2.256 2.234 2.269 64,570,794 2.2524 -0.58%
2017-01-19 0 5.170 5.160 5.170 5.120 5.190 27,851,258 143,777,620 5.1623 2.265 2.260 2.265 2.243 2.274 63,576,035 2.2615 0.19%
2017-01-18 0 5.160 5.150 5.160 5.120 5.180 26,243,055 135,588,614 5.1666 2.260 2.256 2.260 2.243 2.269 59,904,992 2.2634 0.58%
2017-01-17 0 5.130 5.120 5.130 5.080 5.150 22,381,901 114,604,135 5.1204 2.247 2.243 2.247 2.225 2.256 51,091,140 2.2431 0.79%
2017-01-16 0 5.090 5.090 5.100 5.040 5.150 28,561,018 145,289,083 5.0870 2.230 2.230 2.234 2.208 2.256 65,196,203 2.2285 -1.36%
2017-01-13 0 5.160 5.150 5.160 5.120 5.180 49,299,494 253,950,907 5.1512 2.260 2.256 2.260 2.243 2.269 112,535,899 2.2566 0.19%
2017-01-12 0 5.150 5.140 5.150 5.100 5.180 89,903,834 462,342,230 5.1426 2.256 2.252 2.256 2.234 2.269 205,223,379 2.2529 -0.19%
2017-01-11 0 5.160 5.150 5.160 5.110 5.180 33,217,909 171,381,554 5.1593 2.260 2.256 2.260 2.239 2.269 75,826,483 2.2602 0.39%
2017-01-10 0 5.140 5.130 5.140 5.100 5.170 23,908,432 123,081,809 5.1481 2.252 2.247 2.252 2.234 2.265 54,575,750 2.2552 0.39%
2017-01-09 0 5.120 5.120 5.130 5.090 5.150 24,388,368 125,153,351 5.1317 2.243 2.243 2.247 2.230 2.256 55,671,300 2.2481 0.00%
2017-01-06 0 5.120 5.120 5.130 5.100 5.150 31,825,410 163,295,650 5.1310 2.243 2.243 2.247 2.234 2.256 72,647,827 2.2478 0.00%
2017-01-05 0 5.120 5.120 5.130 5.080 5.160 74,614,581 382,333,952 5.1241 2.243 2.243 2.247 2.225 2.260 170,322,619 2.2448 0.20%
2017-01-04 0 5.110 5.100 5.110 5.040 5.120 95,376,767 485,539,484 5.0908 2.239 2.234 2.239 2.208 2.243 217,716,437 2.2301 1.39%
2017-01-03 0 5.040 5.030 5.040 4.900 5.070 64,672,056 325,545,007 5.0338 2.208 2.204 2.208 2.147 2.221 147,626,828 2.2052 2.23%
2016-12-30 0 4.930 4.920 4.930 4.870 4.940 33,453,784 164,471,602 4.9164 2.160 2.155 2.160 2.133 2.164 76,364,915 2.1538 0.61%
2016-12-29 0 4.900 4.890 4.900 4.840 4.900 24,812,293 121,020,293 4.8774 2.147 2.142 2.147 2.120 2.147 56,638,993 2.1367 0.41%
2016-12-28 0 4.880 4.880 4.890 4.800 4.900 30,515,056 148,596,276 4.8696 2.138 2.138 2.142 2.103 2.147 69,656,683 2.1333 1.46%
2016-12-23 0 4.810 4.810 4.820 4.810 4.870 21,157,568 101,903,717 4.8164 2.107 2.107 2.112 2.107 2.133 48,296,356 2.1100 -0.82%
2016-12-22 0 4.850 4.850 4.870 4.840 4.920 45,466,432 221,424,469 4.8701 2.125 2.125 2.133 2.120 2.155 103,786,172 2.1335 -1.22%
2016-12-21 0 4.910 4.910 4.920 4.870 4.930 28,501,401 139,973,920 4.9111 2.151 2.151 2.155 2.133 2.160 65,060,115 2.1515 1.03%
2016-12-20 0 4.860 4.860 4.870 4.860 4.930 47,707,324 232,829,582 4.8804 2.129 2.129 2.133 2.129 2.160 108,901,454 2.1380 -1.22%
2016-12-19 0 4.920 4.920 4.930 4.910 4.990 38,795,810 191,411,775 4.9338 2.155 2.155 2.160 2.151 2.186 88,559,151 2.1614 -1.60%
2016-12-16 0 5.000 4.990 5.000 4.980 5.060 56,938,126 285,450,596 5.0133 2.190 2.186 2.190 2.182 2.217 129,972,595 2.1962 0.00%
2016-12-15 0 5.000 5.000 5.010 4.970 5.080 76,461,000 383,911,645 5.0210 2.190 2.190 2.195 2.177 2.225 174,537,437 2.1996 -2.72%
2016-12-14 0 5.140 5.130 5.140 5.110 5.180 38,926,429 200,250,936 5.1443 2.252 2.247 2.252 2.239 2.269 88,857,315 2.2536 0.78%
2016-12-13 0 5.100 5.090 5.100 5.050 5.150 52,884,445 269,987,622 5.1052 2.234 2.230 2.234 2.212 2.256 120,719,262 2.2365 0.39%
2016-12-12 0 5.080 5.070 5.080 5.080 5.190 44,863,143 229,797,219 5.1222 2.225 2.221 2.225 2.225 2.274 102,409,045 2.2439 -1.55%
2016-12-09 0 5.160 5.160 5.170 5.110 5.230 77,690,908 403,752,298 5.1969 2.260 2.260 2.265 2.239 2.291 177,344,947 2.2766 0.39%
2016-12-08 0 5.140 5.140 5.150 5.100 5.180 45,629,546 234,795,769 5.1457 2.252 2.252 2.256 2.234 2.269 104,158,513 2.2542 1.38%
2016-12-07 0 5.070 5.070 5.080 5.050 5.100 23,756,859 120,506,044 5.0725 2.221 2.221 2.225 2.212 2.234 54,229,755 2.2221 0.20%
2016-12-06 0 5.060 5.050 5.060 5.020 5.090 25,252,133 127,593,984 5.0528 2.217 2.212 2.217 2.199 2.230 57,643,015 2.2135 0.60%
2016-12-05 0 5.030 5.030 5.040 5.010 5.090 46,332,485 233,623,959 5.0423 2.204 2.204 2.208 2.195 2.230 105,763,111 2.2089 -0.40%
2016-12-02 0 5.050 5.050 5.060 5.020 5.110 99,265,253 501,623,213 5.0534 2.212 2.212 2.217 2.199 2.239 226,592,680 2.2138 -0.59%
2016-12-01 0 5.080 5.080 5.090 5.070 5.150 37,844,427 193,186,470 5.1048 2.225 2.225 2.230 2.221 2.256 86,387,430 2.2363 0.40%
2016-11-30 0 5.060 5.060 5.070 5.060 5.140 42,162,330 214,575,828 5.0893 2.217 2.217 2.221 2.217 2.252 96,243,903 2.2295 -0.78%
2016-11-29 0 5.100 5.100 5.110 5.050 5.130 58,271,929 297,005,794 5.0969 2.234 2.234 2.239 2.212 2.247 133,017,266 2.2328 -0.39%
2016-11-28 0 5.120 5.120 5.130 5.100 5.160 55,998,285 287,148,835 5.1278 2.243 2.243 2.247 2.234 2.260 127,827,221 2.2464 0.39%
2016-11-25 0 5.100 5.100 5.110 5.010 5.130 45,345,715 230,649,490 5.0865 2.234 2.234 2.239 2.195 2.247 103,510,612 2.2283 0.99%
2016-11-24 0 5.050 5.040 5.050 4.960 5.050 34,973,200 175,664,650 5.0228 2.212 2.208 2.212 2.173 2.212 79,833,284 2.2004 0.60%
2016-11-23 0 5.020 5.020 5.030 4.930 5.110 58,202,236 293,707,856 5.0463 2.199 2.199 2.204 2.160 2.239 132,858,178 2.2107 1.41%
2016-11-22 0 4.950 4.950 4.960 4.870 4.970 28,637,800 141,176,213 4.9297 2.168 2.168 2.173 2.133 2.177 65,371,473 2.1596 2.06%
2016-11-21 0 4.850 4.840 4.850 4.800 4.880 25,609,432 124,271,343 4.8526 2.125 2.120 2.125 2.103 2.138 58,458,621 2.1258 0.62%
2016-11-18 0 4.820 4.820 4.830 4.780 4.840 19,839,088 95,600,531 4.8188 2.112 2.112 2.116 2.094 2.120 45,286,664 2.1110 0.42%
2016-11-17 0 4.800 4.800 4.810 4.800 4.880 32,912,343 158,981,211 4.8304 2.103 2.103 2.107 2.103 2.138 75,128,968 2.1161 -1.03%
2016-11-16 0 4.850 4.850 4.860 4.850 4.930 31,784,408 154,787,343 4.8699 2.125 2.125 2.129 2.125 2.160 72,554,232 2.1334 0.00%
2016-11-15 0 4.850 4.850 4.870 4.840 4.930 37,914,322 184,699,059 4.8715 2.125 2.125 2.133 2.120 2.160 86,546,980 2.1341 -0.82%
2016-11-14 0 4.890 4.890 4.900 4.860 4.930 45,331,016 221,945,861 4.8961 2.142 2.142 2.147 2.129 2.160 103,477,058 2.1449 -0.41%
2016-11-11 0 4.910 4.910 4.920 4.890 4.970 46,654,801 229,764,576 4.9248 2.151 2.151 2.155 2.142 2.177 106,498,861 2.1574 -1.60%
2016-11-10 0 4.990 4.990 5.000 4.980 5.030 24,507,046 122,681,254 5.0060 2.186 2.186 2.190 2.182 2.204 55,942,206 2.1930 1.42%
2016-11-09 0 4.920 4.920 4.930 4.810 5.050 79,030,444 387,063,391 4.8976 2.155 2.155 2.160 2.107 2.212 180,402,704 2.1456 -1.99%
2016-11-08 0 5.020 5.010 5.020 4.950 5.030 15,616,388 78,236,759 5.0099 2.199 2.195 2.199 2.168 2.204 35,647,511 2.1947 0.40%
2016-11-07 0 5.000 4.990 5.000 4.950 5.030 16,748,421 83,725,852 4.9990 2.190 2.186 2.190 2.168 2.204 38,231,601 2.1900 0.40%
2016-11-04 0 4.980 4.970 4.980 4.960 5.010 15,791,019 78,600,222 4.9775 2.182 2.177 2.182 2.173 2.195 36,046,141 2.1805 0.20%
2016-11-03 0 4.970 4.970 4.980 4.920 4.990 32,175,881 159,797,156 4.9664 2.177 2.177 2.182 2.155 2.186 73,447,847 2.1757 0.40%
2016-11-02 0 4.950 4.940 4.950 4.930 5.020 49,333,302 244,994,947 4.9661 2.168 2.164 2.168 2.160 2.199 112,613,072 2.1755 -2.37%
2016-11-01 0 5.070 5.060 5.070 5.000 5.100 25,084,531 127,169,521 5.0696 2.221 2.217 2.221 2.190 2.234 57,260,430 2.2209 1.20%
2016-10-31 0 5.010 5.000 5.010 5.000 5.090 39,208,788 197,317,265 5.0325 2.195 2.190 2.195 2.190 2.230 89,501,856 2.2046 -0.79%
2016-10-28 0 5.050 5.050 5.060 5.020 5.090 30,336,227 152,967,176 5.0424 2.212 2.212 2.217 2.199 2.230 69,248,471 2.2090 -0.59%
2016-10-27 0 5.080 5.070 5.080 5.040 5.140 26,064,182 132,030,300 5.0656 2.225 2.221 2.225 2.208 2.252 59,496,678 2.2191 -0.78%
2016-10-26 0 5.120 5.110 5.120 5.090 5.170 24,789,972 126,802,526 5.1151 2.243 2.239 2.243 2.230 2.265 56,588,041 2.2408 -1.16%
2016-10-25 0 5.180 5.170 5.180 5.110 5.180 18,684,500 96,461,300 5.1626 2.269 2.265 2.269 2.239 2.269 42,651,087 2.2616 0.19%
2016-10-24 0 5.170 5.170 5.180 5.090 5.180 26,252,858 135,089,566 5.1457 2.265 2.265 2.269 2.230 2.269 59,927,369 2.2542 0.19%
2016-10-20 0 5.160 5.140 5.160 5.120 5.180 30,435,230 156,721,810 5.1494 2.260 2.252 2.260 2.243 2.269 69,474,465 2.2558 0.98%
2016-10-19 0 5.110 5.090 5.110 5.080 5.160 17,771,404 90,799,856 5.1093 2.239 2.230 2.239 2.225 2.260 40,566,764 2.2383 -0.20%
2016-10-18 0 5.120 5.120 5.130 5.060 5.140 23,028,139 117,723,021 5.1121 2.243 2.243 2.247 2.217 2.252 52,566,307 2.2395 1.19%
2016-10-17 0 5.060 5.050 5.060 5.020 5.090 22,166,448 112,035,062 5.0543 2.217 2.212 2.217 2.199 2.230 50,599,326 2.2142 -0.59%
2016-10-14 0 5.090 5.080 5.090 5.030 5.090 34,338,332 173,958,721 5.0660 2.230 2.225 2.230 2.204 2.230 78,384,071 2.2193 0.79%
2016-10-13 0 5.050 5.040 5.050 5.020 5.100 40,240,025 203,253,524 5.0510 2.212 2.208 2.212 2.199 2.234 91,855,859 2.2127 -1.17%
2016-10-12 0 5.110 5.110 5.120 5.050 5.150 43,031,522 219,121,964 5.0921 2.239 2.239 2.243 2.212 2.256 98,228,006 2.2307 -0.78%
2016-10-11 0 5.150 5.150 5.160 5.110 5.270 50,836,000 262,955,761 5.1726 2.256 2.256 2.260 2.239 2.309 116,043,279 2.2660 -0.96%
2016-10-07 0 5.200 5.190 5.200 5.180 5.230 24,549,467 127,638,606 5.1992 2.278 2.274 2.278 2.269 2.291 56,039,040 2.2777 -0.19%
2016-10-06 0 5.210 5.200 5.210 5.170 5.220 28,946,310 150,580,939 5.2021 2.282 2.278 2.282 2.265 2.287 66,075,709 2.2789 0.58%
2016-10-05 0 5.180 5.170 5.180 5.130 5.200 22,687,050 117,478,175 5.1782 2.269 2.265 2.269 2.247 2.278 51,787,703 2.2685 0.00%
2016-10-04 0 5.180 5.180 5.190 5.160 5.270 20,267,559 105,076,283 5.1845 2.269 2.269 2.274 2.260 2.309 46,264,734 2.2712 0.00%
2016-10-03 0 5.180 5.170 5.180 5.150 5.250 15,195,891 78,873,064 5.1904 2.269 2.265 2.269 2.256 2.300 34,687,643 2.2738 0.58%
2016-09-30 0 5.150 5.140 5.150 5.110 5.210 36,418,117 187,571,418 5.1505 2.256 2.252 2.256 2.239 2.282 83,131,594 2.2563 -1.53%
2016-09-29 0 5.230 5.230 5.240 5.200 5.280 38,263,907 200,300,171 5.2347 2.291 2.291 2.296 2.278 2.313 87,344,977 2.2932 0.00%
2016-09-28 0 5.230 5.230 5.240 5.200 5.270 41,125,091 215,034,264 5.2288 2.291 2.291 2.296 2.278 2.309 93,876,198 2.2906 -0.38%
2016-09-27 0 5.250 5.250 5.260 5.160 5.280 45,125,761 236,634,514 5.2439 2.300 2.300 2.304 2.260 2.313 103,008,523 2.2972 0.19%
2016-09-26 0 5.240 5.230 5.240 5.210 5.290 49,030,071 257,302,558 5.2479 2.296 2.291 2.296 2.282 2.317 111,920,887 2.2990 -1.50%
2016-09-23 0 5.320 5.310 5.320 5.290 5.390 39,038,949 208,117,601 5.3310 2.331 2.326 2.331 2.317 2.361 89,114,164 2.3354 -0.75%
2016-09-22 0 5.360 5.350 5.360 5.320 5.420 49,523,493 266,177,192 5.3748 2.348 2.344 2.348 2.331 2.374 113,047,221 2.3546 0.37%
2016-09-21 0 5.340 5.340 5.350 5.260 5.370 35,350,218 188,439,043 5.3306 2.339 2.339 2.344 2.304 2.352 80,693,902 2.3352 0.75%
2016-09-20 0 5.300 5.290 5.300 5.250 5.320 33,682,076 178,675,544 5.3048 2.322 2.317 2.322 2.300 2.331 76,886,036 2.3239 0.38%
2016-09-19 0 5.280 5.270 5.280 5.210 5.320 40,261,219 212,734,942 5.2839 2.313 2.309 2.313 2.282 2.331 91,904,239 2.3147 1.15%
2016-09-15 0 5.220 5.220 5.230 5.160 5.260 29,726,622 155,146,700 5.2191 2.287 2.287 2.291 2.260 2.304 67,856,926 2.2864 0.77%
2016-09-14 0 5.180 5.180 5.190 5.160 5.240 26,207,057 136,094,446 5.1930 2.269 2.269 2.274 2.260 2.296 59,822,819 2.2750 -0.19%
2016-09-13 0 5.190 5.190 5.200 5.180 5.300 26,983,392 140,921,386 5.2225 2.274 2.274 2.278 2.269 2.322 61,594,958 2.2879 -0.95%
2016-09-12 0 5.240 5.230 5.240 5.180 5.280 82,548,831 431,724,099 5.2299 2.296 2.291 2.296 2.269 2.313 188,434,122 2.2911 -1.69%
2016-09-09 0 5.330 5.330 5.340 5.260 5.380 77,756,857 415,799,964 5.3474 2.335 2.335 2.339 2.304 2.357 177,495,489 2.3426 1.52%
2016-09-08 0 5.250 5.250 5.260 5.210 5.280 44,844,892 235,792,466 5.2580 2.300 2.300 2.304 2.282 2.313 102,367,384 2.3034 0.00%
2016-09-07 0 5.250 5.240 5.250 5.180 5.260 56,835,211 297,518,412 5.2348 2.300 2.296 2.300 2.269 2.304 129,737,671 2.2932 0.57%
2016-09-06 0 5.220 5.220 5.230 5.160 5.270 66,261,739 346,208,919 5.2249 2.287 2.287 2.291 2.260 2.309 151,255,596 2.2889 0.58%
2016-09-05 0 5.190 5.180 5.190 5.150 5.230 59,415,069 308,879,861 5.1987 2.274 2.269 2.274 2.256 2.291 135,626,710 2.2774 1.17%
2016-09-02 0 5.130 5.120 5.130 5.080 5.140 59,029,638 301,921,392 5.1147 2.247 2.243 2.247 2.225 2.252 134,746,887 2.2407 0.79%
2016-09-01 0 5.090 5.080 5.090 5.050 5.120 67,478,778 343,237,341 5.0866 2.230 2.225 2.230 2.212 2.243 154,033,729 2.2283 -0.59%
2016-08-31 0 5.120 5.110 5.120 5.060 5.120 41,973,393 214,166,123 5.1024 2.243 2.239 2.243 2.217 2.243 95,812,616 2.2353 0.59%
2016-08-30 0 5.090 5.080 5.090 5.040 5.140 40,201,924 205,105,942 5.1019 2.230 2.225 2.230 2.208 2.252 91,768,886 2.2350 0.99%
2016-08-29 0 5.040 5.030 5.040 4.970 5.040 30,140,810 150,747,050 5.0014 2.208 2.204 2.208 2.177 2.208 68,802,393 2.1910 0.40%
2016-08-26 0 5.020 5.010 5.020 4.980 5.050 31,263,514 156,742,715 5.0136 2.199 2.195 2.199 2.182 2.212 71,365,188 2.1963 -0.40%
2016-08-25 0 5.040 5.030 5.040 4.990 5.070 24,934,600 125,174,843 5.0201 2.208 2.204 2.208 2.186 2.221 56,918,183 2.1992 -0.20%
2016-08-24 0 5.050 5.050 5.060 5.000 5.100 29,814,627 150,019,462 5.0317 2.212 2.212 2.217 2.190 2.234 68,057,815 2.2043 -0.59%
2016-08-23 0 5.080 5.070 5.080 5.050 5.160 23,311,700 118,497,056 5.0832 2.225 2.221 2.225 2.212 2.260 53,213,591 2.2268 -0.20%
2016-08-22 0 5.090 5.090 5.100 5.000 5.140 46,732,878 237,023,540 5.0719 2.230 2.230 2.234 2.190 2.252 106,677,087 2.2219 -0.39%
2016-08-19 0 5.110 5.110 5.120 5.080 5.210 40,898,263 209,042,859 5.1113 2.239 2.239 2.243 2.225 2.282 93,358,418 2.2391 -0.78%
2016-08-18 0 5.150 5.140 5.150 5.130 5.230 39,114,564 202,464,285 5.1762 2.256 2.252 2.256 2.247 2.291 89,286,771 2.2676 0.00%
2016-08-17 0 5.150 5.150 5.160 5.150 5.240 39,257,052 203,645,927 5.1875 2.256 2.256 2.260 2.256 2.296 89,612,028 2.2725 -0.77%
2016-08-16 0 5.190 5.190 5.200 5.160 5.250 35,785,425 185,913,569 5.1952 2.274 2.274 2.278 2.260 2.300 81,687,349 2.2759 -0.19%
2016-08-15 0 5.200 5.200 5.210 5.160 5.280 55,720,208 291,563,341 5.2326 2.278 2.278 2.282 2.260 2.313 127,192,455 2.2923 0.97%
2016-08-12 0 5.150 5.140 5.150 5.140 5.210 60,943,267 315,256,601 5.1730 2.256 2.252 2.256 2.252 2.282 139,115,126 2.2662 0.78%
2016-08-11 0 5.110 5.110 5.120 5.000 5.170 67,608,513 345,629,565 5.1122 2.239 2.239 2.243 2.190 2.265 154,329,875 2.2396 1.39%
2016-08-10 0 5.040 5.030 5.040 5.010 5.050 30,546,698 153,674,789 5.0308 2.208 2.204 2.208 2.195 2.212 69,728,913 2.2039 0.20%
2016-08-09 0 5.030 5.020 5.030 4.990 5.050 30,962,093 155,558,159 5.0241 2.204 2.199 2.204 2.186 2.212 70,677,134 2.2010 0.60%
2016-08-08 0 5.000 5.000 5.010 4.960 5.030 31,878,288 159,429,528 5.0012 2.190 2.190 2.195 2.173 2.204 72,768,532 2.1909 0.60%
2016-08-05 0 4.970 4.970 4.980 4.950 5.000 29,192,840 145,355,650 4.9792 2.177 2.177 2.182 2.168 2.190 66,638,463 2.1813 0.61%
2016-08-04 0 4.940 4.920 4.940 4.880 4.950 20,292,804 99,951,752 4.9255 2.164 2.155 2.164 2.138 2.168 46,322,361 2.1577 0.61%
2016-08-03 0 4.910 4.910 4.920 4.860 4.940 27,710,920 136,234,609 4.9163 2.151 2.151 2.155 2.129 2.164 63,255,685 2.1537 -1.01%
2016-08-01 0 4.960 4.960 4.980 4.910 5.000 31,264,170 155,631,262 4.9779 2.173 2.173 2.182 2.151 2.190 71,366,685 2.1807 1.22%
2016-07-29 0 4.900 4.900 4.920 4.870 4.960 26,562,619 130,554,743 4.9150 2.147 2.147 2.155 2.133 2.173 60,634,460 2.1531 -1.01%
2016-07-28 0 4.950 4.930 4.950 4.870 4.950 24,860,043 122,095,628 4.9113 2.168 2.160 2.168 2.133 2.168 56,747,992 2.1515 0.20%
2016-07-27 0 4.940 4.920 4.940 4.880 4.980 41,715,449 205,232,406 4.9198 2.164 2.155 2.164 2.138 2.182 95,223,808 2.1553 0.00%
2016-07-26 0 4.940 4.940 4.960 4.890 4.990 23,230,419 115,292,193 4.9630 2.164 2.164 2.173 2.142 2.186 53,028,051 2.1742 0.00%
2016-07-25 0 4.940 4.920 4.940 4.870 4.950 24,682,235 120,862,102 4.8967 2.164 2.155 2.164 2.133 2.168 56,342,110 2.1451 0.41%
2016-07-22 0 4.920 4.900 4.930 4.850 4.970 39,201,632 191,875,548 4.8946 2.155 2.147 2.160 2.125 2.177 89,485,521 2.1442 -1.01%
2016-07-21 0 4.970 4.950 4.970 4.940 4.990 22,991,022 114,228,944 4.9684 2.177 2.168 2.177 2.164 2.186 52,481,580 2.1766 0.00%
2016-07-20 0 4.970 4.950 4.970 4.940 4.980 27,370,743 135,824,221 4.9624 2.177 2.168 2.177 2.164 2.182 62,479,164 2.1739 0.40%
2016-07-19 0 4.950 4.940 4.950 4.900 4.960 29,485,052 145,575,595 4.9373 2.168 2.164 2.168 2.147 2.173 67,305,495 2.1629 0.20%
2016-07-18 0 4.940 4.930 4.950 4.870 4.950 34,039,198 167,847,633 4.9310 2.164 2.160 2.168 2.133 2.168 77,701,238 2.1602 1.23%
2016-07-15 0 4.880 4.880 4.900 4.860 4.940 33,028,382 162,086,180 4.9075 2.138 2.138 2.147 2.129 2.164 75,393,850 2.1499 -0.41%
2016-07-14 0 4.900 4.880 4.900 4.810 4.900 27,585,034 134,544,829 4.8775 2.147 2.138 2.147 2.107 2.147 62,968,326 2.1367 1.03%
2016-07-13 0 4.850 4.840 4.850 4.810 4.860 35,430,035 171,703,825 4.8463 2.125 2.120 2.125 2.107 2.129 80,876,100 2.1230 1.25%
2016-07-12 0 4.790 4.780 4.800 4.720 4.820 32,595,014 155,922,447 4.7836 2.098 2.094 2.103 2.068 2.112 74,404,601 2.0956 1.27%
2016-07-11 0 4.730 4.740 4.750 4.670 4.780 42,065,187 199,802,293 4.7498 2.072 2.076 2.081 2.046 2.094 96,022,154 2.0808 2.38%
2016-07-08 0 4.620 4.600 4.620 4.570 4.630 41,673,006 191,721,624 4.6006 2.024 2.015 2.024 2.002 2.028 95,126,923 2.0154 -0.43%
2016-07-07 0 4.640 4.640 4.660 4.610 4.670 30,077,346 139,526,415 4.6389 2.033 2.033 2.041 2.020 2.046 68,657,523 2.0322 0.43%
2016-07-06 0 4.620 4.620 4.630 4.590 4.660 28,917,931 133,417,275 4.6137 2.024 2.024 2.028 2.011 2.041 66,010,928 2.0211 -1.49%
2016-07-05 0 4.690 4.690 4.710 4.680 4.740 23,719,700 111,717,617 4.7099 2.055 2.055 2.063 2.050 2.076 54,144,932 2.0633 -1.26%
2016-07-04 0 4.750 4.750 4.760 4.730 4.790 29,465,732 140,334,036 4.7626 2.081 2.081 2.085 2.072 2.098 67,261,393 2.0864 0.85%
2016-06-30 0 4.710 4.700 4.720 4.650 4.750 40,592,530 190,865,117 4.7020 2.063 2.059 2.068 2.037 2.081 92,660,522 2.0598 1.29%
2016-06-29 0 4.650 4.640 4.650 4.580 4.690 40,365,769 187,858,423 4.6539 2.037 2.033 2.037 2.006 2.055 92,142,895 2.0388 0.65%
2016-06-28 0 4.620 4.620 4.630 4.520 4.660 49,286,758 226,302,840 4.5916 2.024 2.024 2.028 1.980 2.041 112,506,826 2.0115 0.22%
2016-06-27 0 4.610 4.610 4.620 4.460 4.660 40,379,260 185,645,545 4.5975 2.020 2.020 2.024 1.954 2.041 92,173,691 2.0141 0.44%
2016-06-24 0 4.590 4.570 4.600 4.430 4.680 73,436,000 332,229,425 4.5241 2.011 2.002 2.015 1.941 2.050 167,632,273 1.9819 -1.50%
2016-06-23 0 4.660 4.660 4.670 4.650 4.710 20,131,098 94,124,583 4.6756 2.041 2.041 2.046 2.037 2.063 45,953,234 2.0483 -0.43%
2016-06-22 0 4.680 4.670 4.680 4.600 4.730 25,115,020 117,817,570 4.6911 2.050 2.046 2.050 2.015 2.072 57,330,027 2.0551 0.65%
2016-06-21 0 4.650 4.630 4.650 4.560 4.650 53,774,731 248,877,343 4.6281 2.037 2.028 2.037 1.998 2.037 122,751,517 2.0275 2.42%
2016-06-20 0 4.540 4.530 4.550 4.500 4.580 49,165,062 223,153,758 4.5389 1.989 1.984 1.993 1.971 2.006 112,229,031 1.9884 0.22%
2016-06-17 0 4.530 4.510 4.530 4.460 4.540 35,238,715 159,142,795 4.5161 1.984 1.976 1.984 1.954 1.989 80,439,374 1.9784 2.03%
2016-06-16 0 4.440 4.430 4.450 4.400 4.460 42,779,100 189,669,977 4.4337 1.945 1.941 1.949 1.928 1.954 97,651,803 1.9423 -0.89%
2016-06-15 0 4.480 4.470 4.490 4.400 4.500 37,178,231 166,016,965 4.4654 1.963 1.958 1.967 1.928 1.971 84,866,705 1.9562 0.22%
2016-06-14 0 4.470 4.460 4.480 4.410 4.520 33,225,903 148,897,499 4.4814 1.958 1.954 1.963 1.932 1.980 75,844,731 1.9632 0.00%
2016-06-13 0 4.470 4.460 4.480 4.410 4.520 54,714,548 243,093,967 4.4429 1.958 1.954 1.963 1.932 1.980 124,896,836 1.9464 -2.19%
2016-06-10 0 4.570 4.560 4.570 4.550 4.700 23,947,805 110,042,525 4.5951 2.002 1.998 2.002 1.993 2.059 54,665,627 2.0130 -1.93%
2016-06-08 0 4.660 4.640 4.670 4.630 4.700 31,249,488 145,556,856 4.6579 2.041 2.033 2.046 2.028 2.059 71,333,171 2.0405 0.00%
2016-06-07 0 4.660 4.660 4.670 4.610 4.690 31,179,592 145,312,590 4.6605 2.041 2.041 2.046 2.020 2.055 71,173,619 2.0417 1.30%
2016-06-06 0 4.600 4.590 4.610 4.540 4.620 35,030,438 160,743,099 4.5887 2.015 2.011 2.020 1.989 2.024 79,963,941 2.0102 1.10%
2016-06-03 0 4.550 4.550 4.560 4.520 4.570 28,623,474 130,218,528 4.5494 1.993 1.993 1.998 1.980 2.002 65,338,771 1.9930 0.44%
2016-06-02 0 4.530 4.520 4.530 4.500 4.550 25,290,285 114,585,177 4.5308 1.984 1.980 1.984 1.971 1.993 57,730,105 1.9848 0.00%
2016-06-01 0 4.530 4.510 4.520 4.500 4.570 39,827,742 180,906,169 4.5422 1.984 1.976 1.980 1.971 2.002 90,914,741 1.9898 -0.66%
2016-05-31 0 4.560 4.540 4.570 4.480 4.590 79,633,409 362,688,513 4.5545 1.998 1.989 2.002 1.963 2.011 181,779,092 1.9952 1.79%
2016-05-30 0 4.480 4.470 4.480 4.430 4.500 57,789,728 258,264,942 4.4690 1.963 1.958 1.963 1.941 1.971 131,916,546 1.9578 0.70%
2016-05-27 0 4.700 4.690 4.700 4.610 4.720 69,012,892 323,371,504 4.6857 1.949 1.945 1.949 1.912 1.957 166,432,119 1.9430 1.29%
2016-05-26 0 4.640 4.640 4.650 4.590 4.650 48,964,986 226,383,551 4.6234 1.924 1.924 1.928 1.903 1.928 118,084,406 1.9171 0.65%
2016-05-25 0 4.610 4.600 4.610 4.540 4.670 75,474,810 348,706,926 4.6202 1.912 1.907 1.912 1.883 1.936 182,015,740 1.9158 2.90%
2016-05-24 0 4.480 4.460 4.480 4.420 4.480 34,599,284 153,983,051 4.4505 1.858 1.849 1.858 1.833 1.858 83,439,949 1.8454 0.67%
2016-05-23 0 4.450 4.440 4.460 4.420 4.510 33,628,408 150,184,783 4.4660 1.845 1.841 1.849 1.833 1.870 81,098,575 1.8519 0.00%
2016-05-20 0 4.450 4.430 4.450 4.380 4.480 34,146,415 151,716,232 4.4431 1.845 1.837 1.845 1.816 1.858 82,347,806 1.8424 0.68%
2016-05-19 0 4.420 4.410 4.420 4.410 4.460 31,397,645 139,048,120 4.4286 1.833 1.829 1.833 1.829 1.849 75,718,847 1.8364 -0.67%
2016-05-18 0 4.450 4.440 4.450 4.410 4.470 35,778,958 158,789,120 4.4381 1.845 1.841 1.845 1.829 1.854 86,284,861 1.8403 -0.89%
2016-05-17 0 4.490 4.490 4.500 4.430 4.540 52,354,687 234,276,131 4.4748 1.862 1.862 1.866 1.837 1.883 126,259,040 1.8555 0.90%
2016-05-16 0 4.450 4.450 4.460 4.360 4.520 61,059,213 272,595,576 4.4644 1.845 1.845 1.849 1.808 1.874 147,250,955 1.8512 -1.55%
2016-05-13 0 4.520 4.510 4.520 4.460 4.540 49,933,101 224,434,771 4.4947 1.874 1.870 1.874 1.849 1.883 120,419,121 1.8638 -0.66%
2016-05-12 0 4.550 4.540 4.560 4.510 4.580 36,421,299 165,493,550 4.5439 1.887 1.883 1.891 1.870 1.899 87,833,937 1.8842 -0.66%
2016-05-11 0 4.580 4.570 4.580 4.520 4.650 53,576,734 244,764,647 4.5685 1.899 1.895 1.899 1.874 1.928 129,206,140 1.8944 -0.87%
2016-05-10 0 4.620 4.620 4.640 4.570 4.650 42,642,082 196,773,487 4.6145 1.916 1.916 1.924 1.895 1.928 102,836,034 1.9135 0.00%
2016-05-09 0 4.620 4.620 4.640 4.580 4.660 34,909,509 161,018,880 4.6125 1.916 1.916 1.924 1.899 1.932 84,188,090 1.9126 -0.22%
2016-05-06 0 4.630 4.620 4.630 4.610 4.700 43,935,942 204,012,249 4.6434 1.920 1.916 1.920 1.912 1.949 105,956,318 1.9254 -1.07%
2016-05-05 0 4.680 4.680 4.700 4.660 4.730 31,346,541 146,931,313 4.6873 1.941 1.941 1.949 1.932 1.961 75,595,604 1.9436 -0.85%
2016-05-04 0 4.720 4.710 4.730 4.680 4.760 64,772,909 304,928,684 4.7077 1.957 1.953 1.961 1.941 1.974 156,206,938 1.9521 -1.67%
2016-05-03 0 4.800 4.790 4.800 4.750 4.860 35,316,134 169,442,212 4.7979 1.990 1.986 1.990 1.970 2.015 85,168,711 1.9895 -1.64%
2016-04-29 0 4.880 4.870 4.890 4.830 4.950 34,046,951 165,632,561 4.8648 2.024 2.019 2.028 2.003 2.053 82,107,937 2.0173 -0.81%
2016-04-28 0 4.920 4.910 4.920 4.860 4.960 49,287,930 242,600,040 4.9221 2.040 2.036 2.040 2.015 2.057 118,863,221 2.0410 0.00%
2016-04-27 0 4.920 4.910 4.930 4.840 4.940 34,866,810 171,078,786 4.9066 2.040 2.036 2.044 2.007 2.048 84,085,117 2.0346 -0.40%
2016-04-26 0 4.940 4.930 4.940 4.800 4.960 41,398,370 201,865,368 4.8762 2.048 2.044 2.048 1.990 2.057 99,836,686 2.0220 0.61%
2016-04-25 0 4.910 4.900 4.910 4.890 4.990 30,308,203 148,983,007 4.9156 2.036 2.032 2.036 2.028 2.069 73,091,539 2.0383 -0.81%
2016-04-22 0 4.950 4.950 4.980 4.920 5.000 31,204,653 154,545,530 4.9526 2.053 2.053 2.065 2.040 2.073 75,253,426 2.0537 -1.00%
2016-04-21 0 5.000 4.980 5.000 4.940 5.030 39,379,247 196,665,059 4.9941 2.073 2.065 2.073 2.048 2.086 94,967,351 2.0709 0.40%
2016-04-20 0 4.980 4.970 4.980 4.910 5.020 50,716,573 251,963,946 4.9681 2.065 2.061 2.065 2.036 2.082 122,308,550 2.0601 -0.60%
2016-04-19 0 5.010 5.000 5.020 4.920 5.020 44,592,469 221,829,215 4.9746 2.077 2.073 2.082 2.040 2.082 107,539,605 2.0628 1.83%
2016-04-18 0 4.920 4.910 4.930 4.870 4.960 37,163,448 182,220,222 4.9032 2.040 2.036 2.044 2.019 2.057 89,623,710 2.0332 -1.20%
2016-04-15 0 4.980 4.950 4.980 4.880 5.000 52,288,739 258,887,951 4.9511 2.065 2.053 2.065 2.024 2.073 126,100,000 2.0530 1.22%
2016-04-14 0 4.920 4.910 4.920 4.860 4.940 70,646,799 346,942,942 4.9110 2.040 2.036 2.040 2.015 2.048 170,372,464 2.0364 2.07%
2016-04-13 0 4.820 4.820 4.830 4.690 4.860 63,041,921 303,515,889 4.8145 1.999 1.999 2.003 1.945 2.015 152,032,471 1.9964 2.55%
2016-04-12 0 4.700 4.690 4.710 4.620 4.730 38,331,928 179,723,228 4.6886 1.949 1.945 1.953 1.916 1.961 92,441,627 1.9442 0.64%
2016-04-11 0 4.670 4.660 4.680 4.510 4.680 26,629,093 123,839,528 4.6505 1.936 1.932 1.941 1.870 1.941 64,218,963 1.9284 1.08%
2016-04-08 0 4.620 4.620 4.640 4.520 4.640 41,514,068 190,371,318 4.5857 1.916 1.916 1.924 1.874 1.924 100,115,705 1.9015 0.65%
2016-04-07 0 4.590 4.580 4.600 4.560 4.680 25,650,983 117,757,241 4.5907 1.903 1.899 1.907 1.891 1.941 61,860,144 1.9036 0.00%
2016-04-06 0 4.590 4.580 4.600 4.560 4.620 25,099,891 115,023,670 4.5826 1.903 1.899 1.907 1.891 1.916 60,531,126 1.9002 0.00%
2016-04-05 0 4.590 4.590 4.600 4.560 4.680 36,584,122 168,318,357 4.6009 1.903 1.903 1.907 1.891 1.941 88,226,602 1.9078 -1.71%
2016-04-01 0 4.670 4.660 4.680 4.630 4.770 55,363,467 258,938,239 4.6771 1.936 1.932 1.941 1.920 1.978 133,515,042 1.9394 -1.68%
2016-03-31 0 4.750 4.740 4.760 4.710 4.810 55,224,669 261,888,803 4.7422 1.970 1.965 1.974 1.953 1.995 133,180,315 1.9664 -0.63%
2016-03-30 0 4.780 4.770 4.780 4.740 4.800 51,462,080 245,468,212 4.7699 1.982 1.978 1.982 1.965 1.990 124,106,421 1.9779 1.70%
2016-03-29 0 4.700 4.710 4.720 4.690 4.810 35,547,224 167,476,277 4.7114 1.949 1.953 1.957 1.945 1.995 85,726,009 1.9536 -0.84%
2016-03-24 0 4.740 4.730 4.750 4.690 4.840 56,330,271 266,930,288 4.7387 1.965 1.961 1.970 1.945 2.007 135,846,595 1.9649 -3.27%
2016-03-23 0 4.900 4.890 4.910 4.850 4.930 18,909,284 92,503,375 4.8920 2.032 2.028 2.036 2.011 2.044 45,601,802 2.0285 0.00%
2016-03-22 0 4.900 4.880 4.900 4.850 4.940 17,006,484 83,175,948 4.8908 2.032 2.024 2.032 2.011 2.048 41,012,992 2.0280 0.20%
2016-03-21 0 4.890 4.870 4.890 4.830 4.960 41,335,181 203,091,687 4.9133 2.028 2.019 2.028 2.003 2.057 99,684,299 2.0373 0.41%
2016-03-18 0 4.870 4.860 4.880 4.810 4.910 45,565,527 221,935,583 4.8707 2.019 2.015 2.024 1.995 2.036 109,886,240 2.0197 1.46%
2016-03-17 0 4.800 4.790 4.810 4.750 4.850 33,040,396 159,152,980 4.8169 1.990 1.986 1.995 1.970 2.011 79,680,520 1.9974 1.91%
2016-03-16 0 4.710 4.690 4.720 4.660 4.770 22,305,100 104,737,487 4.6957 1.953 1.945 1.957 1.932 1.978 53,791,182 1.9471 0.21%
2016-03-15 0 4.700 4.690 4.700 4.680 4.780 31,076,028 146,991,728 4.7301 1.949 1.945 1.949 1.941 1.982 74,943,232 1.9614 -0.84%
2016-03-14 0 4.740 4.730 4.740 4.680 4.780 29,263,341 138,790,031 4.7428 1.965 1.961 1.965 1.941 1.982 70,571,740 1.9667 1.50%
2016-03-11 0 4.670 4.660 4.670 4.600 4.680 35,602,162 165,694,464 4.6541 1.936 1.932 1.936 1.907 1.941 85,858,498 1.9299 0.86%
2016-03-10 0 4.630 4.620 4.630 4.580 4.670 18,351,071 84,983,793 4.6310 1.920 1.916 1.920 1.899 1.936 44,255,610 1.9203 0.65%
2016-03-09 0 4.600 4.590 4.600 4.550 4.610 35,827,384 163,812,078 4.5723 1.907 1.903 1.907 1.887 1.912 86,401,646 1.8959 -1.08%
2016-03-08 0 4.650 4.640 4.650 4.590 4.720 27,396,946 127,018,337 4.6362 1.928 1.924 1.928 1.903 1.957 66,070,725 1.9225 -1.90%
2016-03-07 0 4.740 4.710 4.740 4.640 4.860 51,349,538 245,690,178 4.7847 1.965 1.953 1.965 1.924 2.015 123,835,014 1.9840 2.38%
2016-03-04 0 4.630 4.630 4.640 4.560 4.690 60,513,609 280,944,839 4.6427 1.920 1.920 1.924 1.891 1.945 145,935,171 1.9251 1.31%
2016-03-03 0 4.570 4.560 4.570 4.520 4.630 32,058,200 146,546,286 4.5713 1.895 1.891 1.895 1.874 1.920 77,311,847 1.8955 0.88%
2016-03-02 0 4.530 4.530 4.540 4.440 4.580 51,968,182 234,998,375 4.5220 1.878 1.878 1.883 1.841 1.899 125,326,941 1.8751 4.14%
2016-03-01 0 4.350 4.350 4.360 4.280 4.390 19,925,778 86,293,989 4.3308 1.804 1.804 1.808 1.775 1.820 48,053,188 1.7958 1.40%
2016-02-29 0 4.290 4.280 4.290 4.250 4.390 35,198,452 151,240,021 4.2968 1.779 1.775 1.779 1.762 1.820 84,884,908 1.7817 -1.61%
2016-02-26 0 4.360 4.360 4.380 4.350 4.420 31,693,969 138,820,685 4.3800 1.808 1.808 1.816 1.804 1.833 76,433,464 1.8162 1.63%
2016-02-25 0 4.290 4.280 4.290 4.260 4.380 30,607,277 132,348,377 4.3241 1.779 1.775 1.779 1.766 1.816 73,812,788 1.7930 -2.05%
2016-02-24 0 4.380 4.360 4.370 4.340 4.410 18,176,558 79,439,909 4.3705 1.816 1.808 1.812 1.800 1.829 43,834,753 1.8123 -0.45%
2016-02-23 0 4.400 4.390 4.410 4.340 4.420 24,901,400 109,207,902 4.3856 1.825 1.820 1.829 1.800 1.833 60,052,443 1.8185 0.46%
2016-02-22 0 4.380 4.370 4.390 4.330 4.420 30,419,009 133,343,738 4.3836 1.816 1.812 1.820 1.795 1.833 73,358,759 1.8177 1.15%
2016-02-19 0 4.330 4.330 4.340 4.290 4.390 32,796,417 141,831,290 4.3246 1.795 1.795 1.800 1.779 1.820 79,092,138 1.7932 -1.14%
2016-02-18 0 4.380 4.370 4.390 4.340 4.400 32,950,100 144,048,961 4.3717 1.816 1.812 1.820 1.800 1.825 79,462,761 1.8128 2.82%
2016-02-17 0 4.260 4.250 4.260 4.250 4.390 33,172,474 142,700,435 4.3018 1.766 1.762 1.766 1.762 1.820 79,999,041 1.7838 -0.93%
2016-02-16 0 4.300 4.300 4.310 4.290 4.370 24,285,896 105,279,751 4.3350 1.783 1.783 1.787 1.779 1.812 58,568,088 1.7976 0.70%
2016-02-15 0 4.270 4.260 4.280 4.100 4.300 34,195,069 144,707,075 4.2318 1.771 1.766 1.775 1.700 1.783 82,465,140 1.7548 5.96%
2016-02-12 0 4.030 4.020 4.040 4.000 4.100 37,276,891 150,821,890 4.0460 1.671 1.667 1.675 1.659 1.700 89,897,290 1.6777 -1.95%
2016-02-11 0 4.110 4.100 4.110 4.100 4.320 36,936,190 152,909,461 4.1398 1.704 1.700 1.704 1.700 1.791 89,075,652 1.7166 -5.95%
2016-02-05 0 4.370 4.360 4.380 4.260 4.440 22,965,807 100,575,320 4.3794 1.812 1.808 1.816 1.766 1.841 55,384,549 1.8159 0.23%
2016-02-04 0 4.360 4.360 4.380 4.350 4.420 31,046,618 136,385,857 4.3929 1.808 1.808 1.816 1.804 1.833 74,872,307 1.8216 0.23%
2016-02-03 0 4.350 4.350 4.360 4.260 4.380 60,838,749 262,050,273 4.3073 1.804 1.804 1.808 1.766 1.816 146,719,282 1.7861 -1.58%
2016-02-02 0 4.420 4.410 4.420 4.380 4.450 26,132,437 115,308,789 4.4125 1.833 1.829 1.833 1.816 1.845 63,021,223 1.8297 -0.23%
2016-02-01 0 4.430 4.420 4.430 4.400 4.540 33,196,677 147,315,133 4.4376 1.837 1.833 1.837 1.825 1.883 80,057,409 1.8401 -1.99%
2016-01-29 0 4.520 4.510 4.530 4.320 4.550 43,690,973 195,803,245 4.4815 1.874 1.870 1.878 1.791 1.887 105,365,549 1.8583 2.73%
2016-01-28 0 4.400 4.400 4.410 4.350 4.460 38,327,404 168,641,429 4.4000 1.825 1.825 1.829 1.804 1.849 92,430,717 1.8245 -0.45%
2016-01-27 0 4.420 4.400 4.420 4.360 4.440 34,605,027 152,435,384 4.4050 1.833 1.825 1.833 1.808 1.841 83,453,798 1.8266 1.61%
2016-01-26 0 4.350 4.340 4.360 4.330 4.430 37,384,096 163,735,332 4.3798 1.804 1.800 1.808 1.795 1.837 90,155,827 1.8161 -2.03%
2016-01-25 0 4.440 4.440 4.450 4.410 4.500 49,863,304 222,693,423 4.4661 1.841 1.841 1.845 1.829 1.866 120,250,798 1.8519 0.23%
2016-01-22 0 4.430 4.420 4.430 4.340 4.460 58,000,392 255,248,626 4.4008 1.837 1.833 1.837 1.800 1.849 139,874,274 1.8248 3.99%
2016-01-21 0 4.260 4.250 4.260 4.220 4.430 54,896,267 236,447,137 4.3072 1.766 1.762 1.766 1.750 1.837 132,388,338 1.7860 -1.39%
2016-01-20 0 4.320 4.310 4.330 4.250 4.430 50,419,056 218,453,578 4.3328 1.791 1.787 1.795 1.762 1.837 121,591,055 1.7966 -2.26%
2016-01-19 0 4.420 4.410 4.440 4.340 4.460 52,411,469 231,187,541 4.4110 1.833 1.829 1.841 1.800 1.849 126,395,976 1.8291 1.61%
2016-01-18 0 4.350 4.350 4.360 4.340 4.450 47,716,655 209,110,769 4.3823 1.804 1.804 1.808 1.800 1.845 115,073,920 1.8172 -1.58%
2016-01-15 0 4.420 4.420 4.430 4.410 4.590 63,879,707 285,470,332 4.4689 1.833 1.833 1.837 1.829 1.903 154,052,884 1.8531 -3.49%
2016-01-14 0 4.580 4.580 4.600 4.510 4.610 42,756,346 195,187,941 4.5651 1.899 1.899 1.907 1.870 1.912 103,111,594 1.8930 -0.65%
2016-01-13 0 4.610 4.600 4.620 4.580 4.700 44,745,950 207,506,946 4.6374 1.912 1.907 1.916 1.899 1.949 107,909,741 1.9230 0.66%
2016-01-12 0 4.580 4.580 4.590 4.560 4.660 26,343,695 121,220,306 4.6015 1.899 1.899 1.903 1.891 1.932 63,530,695 1.9081 -0.22%
2016-01-11 0 4.590 4.580 4.590 4.570 4.660 61,190,253 281,623,704 4.6024 1.903 1.899 1.903 1.895 1.932 147,566,972 1.9084 -1.92%
2016-01-08 0 4.680 4.680 4.690 4.590 4.740 48,951,301 229,036,987 4.6789 1.941 1.941 1.945 1.903 1.965 118,051,404 1.9401 0.43%
2016-01-07 0 4.660 4.650 4.670 4.630 4.800 68,287,260 319,536,660 4.6793 1.932 1.928 1.936 1.920 1.990 164,682,179 1.9403 -3.72%
2016-01-06 0 4.840 4.840 4.850 4.810 4.880 29,262,769 141,454,905 4.8340 2.007 2.007 2.011 1.995 2.024 70,570,360 2.0045 -0.62%
2016-01-05 0 4.870 4.860 4.870 4.810 4.950 42,950,628 209,165,423 4.8699 2.019 2.015 2.019 1.995 2.053 103,580,126 2.0194 -0.41%
2016-01-04 0 4.890 4.880 4.890 4.800 5.030 50,447,257 247,085,209 4.8979 2.028 2.024 2.028 1.990 2.086 121,659,065 2.0310 -2.59%
2015-12-31 0 5.020 5.000 5.030 5.000 5.050 8,398,200 42,169,058 5.0212 2.082 2.073 2.086 2.073 2.094 20,253,176 2.0821 0.60%
2015-12-30 0 4.990 4.980 5.010 4.970 5.050 23,813,557 119,069,862 5.0001 2.069 2.065 2.077 2.061 2.094 57,428,991 2.0733 -0.60%
2015-12-29 0 5.020 5.010 5.020 5.010 5.060 24,248,227 121,839,124 5.0247 2.082 2.077 2.082 2.077 2.098 58,477,245 2.0835 -0.40%
2015-12-28 0 5.040 5.030 5.050 5.020 5.110 23,333,200 118,181,869 5.0650 2.090 2.086 2.094 2.082 2.119 56,270,558 2.1002 -0.79%
2015-12-24 0 5.080 5.080 5.090 5.070 5.120 11,054,000 56,364,010 5.0990 2.106 2.106 2.111 2.102 2.123 26,657,927 2.1143 0.00%
2015-12-23 0 5.080 5.070 5.080 5.000 5.120 37,311,323 189,573,310 5.0809 2.106 2.102 2.106 2.073 2.123 89,980,327 2.1068 2.01%
2015-12-22 0 4.980 4.990 5.000 4.960 5.060 36,545,219 182,650,286 4.9979 2.065 2.069 2.073 2.057 2.098 88,132,783 2.0724 -0.99%
2015-12-21 0 5.030 5.030 5.040 4.900 5.070 59,876,402 300,498,788 5.0187 2.086 2.086 2.090 2.032 2.102 144,398,477 2.0810 1.41%
2015-12-18 0 4.960 4.940 4.970 4.860 5.010 59,214,804 292,909,736 4.9466 2.057 2.048 2.061 2.015 2.077 142,802,961 2.0511 1.43%
2015-12-17 0 4.890 4.890 4.900 4.860 4.970 56,715,002 278,809,659 4.9160 2.028 2.028 2.032 2.015 2.061 136,774,416 2.0385 1.45%
2015-12-16 0 4.820 4.820 4.830 4.800 4.910 35,582,717 172,497,024 4.8478 1.999 1.999 2.003 1.990 2.036 85,811,605 2.0102 1.26%
2015-12-15 0 4.760 4.750 4.760 4.720 4.810 48,715,252 232,004,415 4.7625 1.974 1.970 1.974 1.957 1.995 117,482,146 1.9748 -0.21%
2015-12-14 0 4.770 4.750 4.770 4.670 4.790 53,075,944 251,045,363 4.7299 1.978 1.970 1.978 1.936 1.986 127,998,430 1.9613 0.42%
2015-12-11 0 4.750 4.750 4.770 4.710 4.840 38,952,988 185,586,076 4.7644 1.970 1.970 1.978 1.953 2.007 93,939,381 1.9756 -1.25%
2015-12-10 0 4.810 4.810 4.830 4.800 4.890 34,766,548 168,437,864 4.8448 1.995 1.995 2.003 1.990 2.028 83,843,324 2.0090 -1.23%
2015-12-09 0 4.870 4.860 4.880 4.860 4.930 27,387,200 133,634,412 4.8794 2.019 2.015 2.024 2.015 2.044 66,047,221 2.0233 -1.42%
2015-12-08 0 4.940 4.920 4.940 4.860 5.010 39,979,606 196,309,570 4.9102 2.048 2.040 2.048 2.015 2.077 96,415,182 2.0361 -0.20%
2015-12-07 0 4.950 4.940 4.960 4.920 5.040 16,602,568 82,466,298 4.9671 2.053 2.048 2.057 2.040 2.090 40,038,904 2.0597 -0.20%
2015-12-04 0 4.960 4.960 4.970 4.950 5.020 40,822,285 202,958,254 4.9718 2.057 2.057 2.061 2.053 2.082 98,447,395 2.0616 -1.78%
2015-12-03 0 5.050 5.040 5.050 5.030 5.110 39,640,293 200,824,406 5.0662 2.094 2.090 2.094 2.086 2.119 95,596,892 2.1007 -0.39%
2015-12-02 0 5.070 5.060 5.080 4.940 5.120 52,593,734 265,798,721 5.0538 2.102 2.098 2.106 2.048 2.123 126,835,528 2.0956 2.63%
2015-12-01 0 4.940 4.930 4.960 4.920 4.990 45,542,979 225,712,570 4.9560 2.048 2.044 2.057 2.040 2.069 109,831,863 2.0551 1.02%
2015-11-30 0 4.890 4.890 4.920 4.880 4.990 90,608,519 445,720,343 4.9192 2.028 2.028 2.040 2.024 2.069 218,512,330 2.0398 -1.41%
2015-11-27 0 4.960 4.960 4.970 4.950 5.120 69,157,576 345,974,443 5.0027 2.057 2.057 2.061 2.053 2.123 166,781,041 2.0744 -3.12%
2015-11-26 0 5.120 5.110 5.120 5.090 5.180 27,161,178 139,286,499 5.1281 2.123 2.119 2.123 2.111 2.148 65,502,144 2.1264 0.00%
2015-11-25 0 5.120 5.120 5.140 5.110 5.180 38,459,532 197,842,012 5.1442 2.123 2.123 2.131 2.119 2.148 92,749,358 2.1331 -0.78%
2015-11-24 0 5.160 5.150 5.160 5.110 5.220 24,291,832 125,283,519 5.1574 2.140 2.136 2.140 2.119 2.165 58,582,403 2.1386 -0.96%
2015-11-23 0 5.210 5.210 5.230 5.200 5.310 32,413,102 169,878,775 5.2411 2.160 2.160 2.169 2.156 2.202 78,167,732 2.1733 -1.14%
2015-11-20 0 5.270 5.260 5.280 5.200 5.300 38,673,000 203,440,325 5.2605 2.185 2.181 2.189 2.156 2.198 93,264,159 2.1813 0.96%
2015-11-19 0 5.220 5.210 5.220 5.170 5.260 53,995,208 281,762,177 5.2183 2.165 2.160 2.165 2.144 2.181 130,215,336 2.1638 1.36%
2015-11-18 0 5.150 5.150 5.170 5.120 5.230 88,244,869 455,916,315 5.1665 2.136 2.136 2.144 2.123 2.169 212,812,130 2.1423 1.18%
2015-11-17 1 - - - - - 0 0 - 2.111 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 2.111 - - - - 0 - 0.00%
2015-11-13 0 5.090 5.070 5.090 5.050 5.180 55,330,772 281,714,917 5.0915 2.111 2.102 2.111 2.094 2.148 133,436,194 2.1112 -2.12%
2015-11-12 0 5.200 5.190 5.200 5.150 5.260 49,651,944 258,026,549 5.1967 2.156 2.152 2.156 2.136 2.181 119,741,081 2.1549 0.00%
2015-11-11 0 5.200 5.180 5.200 5.140 5.230 32,153,585 166,533,708 5.1793 2.156 2.148 2.156 2.131 2.169 77,541,879 2.1477 0.00%
2015-11-10 0 5.200 5.200 5.220 5.170 5.280 48,092,910 250,719,185 5.2132 2.156 2.156 2.165 2.144 2.189 115,981,300 2.1617 -0.95%
2015-11-09 0 5.250 5.250 5.260 5.120 5.340 83,849,422 442,923,474 5.2824 2.177 2.177 2.181 2.123 2.214 202,212,030 2.1904 1.74%
2015-11-06 0 5.160 5.160 5.170 5.140 5.210 34,104,287 176,201,714 5.1666 2.140 2.140 2.144 2.131 2.160 82,246,209 2.1424 -0.39%
2015-11-05 0 5.180 5.170 5.190 5.110 5.240 66,453,508 344,963,553 5.1911 2.148 2.144 2.152 2.119 2.173 160,259,886 2.1525 1.77%
2015-11-04 0 5.090 5.080 5.110 5.050 5.170 47,032,185 240,818,235 5.1203 2.111 2.106 2.119 2.094 2.144 113,423,246 2.1232 1.39%
2015-11-03 0 5.020 5.020 5.040 5.010 5.120 34,586,133 174,926,165 5.0577 2.082 2.082 2.090 2.077 2.123 83,408,234 2.0972 -0.40%
2015-11-02 0 5.040 5.030 5.050 5.000 5.100 36,468,642 184,103,143 5.0483 2.090 2.086 2.094 2.073 2.115 87,948,109 2.0933 0.20%
2015-10-30 0 5.030 5.020 5.040 5.010 5.110 34,749,000 175,413,446 5.0480 2.086 2.082 2.090 2.077 2.119 83,801,005 2.0932 -0.40%
2015-10-29 0 5.050 5.030 5.050 5.010 5.120 36,866,852 185,934,003 5.0434 2.094 2.086 2.094 2.077 2.123 88,908,436 2.0913 0.20%
2015-10-28 0 5.040 5.040 5.060 5.010 5.160 45,492,816 230,003,663 5.0558 2.090 2.090 2.098 2.077 2.140 109,710,890 2.0965 -1.75%
2015-10-27 0 5.130 5.110 5.130 5.050 5.150 36,053,902 183,960,943 5.1024 2.127 2.119 2.127 2.094 2.136 86,947,919 2.1158 0.20%
2015-10-26 0 5.120 5.100 5.130 5.080 5.200 34,936,906 179,212,884 5.1296 2.123 2.115 2.127 2.106 2.156 84,254,161 2.1271 -0.78%
2015-10-23 0 5.160 5.150 5.160 5.120 5.190 33,966,789 175,199,126 5.1580 2.140 2.136 2.140 2.123 2.152 81,914,618 2.1388 0.78%
2015-10-22 0 5.120 5.100 5.130 5.060 5.140 37,818,023 193,054,736 5.1048 2.123 2.115 2.127 2.098 2.131 91,202,289 2.1168 0.20%
2015-10-20 0 5.110 5.100 5.110 5.020 5.110 32,286,026 163,975,804 5.0788 2.119 2.115 2.119 2.082 2.119 77,861,275 2.1060 0.39%
2015-10-19 0 5.090 5.080 5.100 5.050 5.100 30,004,755 152,245,633 5.0741 2.111 2.106 2.115 2.094 2.115 72,359,741 2.1040 0.59%
2015-10-16 0 5.060 5.060 5.070 5.010 5.100 33,386,399 168,901,079 5.0590 2.098 2.098 2.102 2.077 2.115 80,514,944 2.0978 1.20%
2015-10-15 0 5.000 5.000 5.020 4.940 5.070 39,956,206 200,467,621 5.0172 2.073 2.073 2.082 2.048 2.102 96,358,751 2.0804 1.63%
2015-10-14 0 4.920 4.920 4.930 4.880 5.010 37,423,207 184,178,116 4.9215 2.040 2.040 2.044 2.024 2.077 90,250,147 2.0408 -1.40%
2015-10-13 0 4.990 4.970 4.990 4.950 5.060 33,394,367 166,786,572 4.9945 2.069 2.061 2.069 2.053 2.098 80,534,160 2.0710 -0.20%
2015-10-12 0 5.000 5.000 5.010 5.000 5.100 48,963,187 247,227,268 5.0492 2.073 2.073 2.077 2.073 2.115 118,080,068 2.0937 0.20%
2015-10-09 0 4.990 4.980 5.000 4.920 5.150 73,995,229 373,248,936 5.0442 2.069 2.065 2.073 2.040 2.136 178,447,569 2.0916 1.63%
2015-10-08 0 4.910 4.900 4.920 4.840 4.940 47,053,629 230,479,844 4.8982 2.036 2.032 2.040 2.007 2.048 113,474,961 2.0311 0.00%
2015-10-07 0 4.910 4.890 4.910 4.770 4.930 47,258,836 230,383,596 4.8749 2.036 2.028 2.036 1.978 2.044 113,969,840 2.0214 2.94%
2015-10-06 0 4.770 4.750 4.780 4.690 4.850 26,381,200 125,828,324 4.7696 1.978 1.970 1.982 1.945 2.011 63,621,142 1.9778 0.63%
2015-10-05 0 4.740 4.730 4.740 4.630 4.770 34,549,030 163,497,296 4.7323 1.965 1.961 1.965 1.920 1.978 83,318,756 1.9623 3.27%
2015-10-02 0 4.590 4.570 4.600 4.510 4.660 36,396,020 167,615,589 4.6053 1.903 1.895 1.907 1.870 1.932 87,772,974 1.9096 2.23%
2015-09-30 0 4.490 4.480 4.500 4.450 4.560 37,504,086 168,985,503 4.5058 1.862 1.858 1.866 1.845 1.891 90,445,196 1.8684 0.90%
2015-09-29 0 4.450 4.440 4.460 4.380 4.530 44,084,353 195,390,511 4.4322 1.845 1.841 1.849 1.816 1.878 106,314,227 1.8379 -3.68%
2015-09-25 0 4.620 4.610 4.630 4.550 4.650 26,942,141 123,756,833 4.5934 1.916 1.912 1.920 1.887 1.928 64,973,913 1.9047 0.87%
2015-09-24 0 4.580 4.570 4.590 4.550 4.640 29,984,081 137,519,970 4.5864 1.899 1.895 1.903 1.887 1.924 72,309,883 1.9018 -0.65%
2015-09-23 0 4.610 4.600 4.630 4.540 4.730 63,383,706 292,478,093 4.6144 1.912 1.907 1.920 1.883 1.961 152,856,723 1.9134 -2.74%
2015-09-22 0 4.740 4.720 4.740 4.730 4.870 31,700,000 152,348,195 4.8059 1.965 1.957 1.965 1.961 2.019 76,448,009 1.9928 -0.21%
2015-09-21 0 4.750 4.740 4.760 4.660 4.770 45,381,616 214,068,542 4.7171 1.970 1.965 1.974 1.932 1.978 109,442,719 1.9560 -0.84%
2015-09-18 0 4.790 4.780 4.810 4.760 4.840 35,157,370 168,524,809 4.7934 1.986 1.982 1.995 1.974 2.007 84,785,834 1.9877 0.63%
2015-09-17 0 4.760 4.760 4.770 4.740 4.870 43,671,647 209,913,059 4.8066 1.974 1.974 1.978 1.965 2.019 105,318,942 1.9931 0.63%
2015-09-16 0 4.730 4.720 4.740 4.680 4.830 40,536,257 192,351,476 4.7452 1.961 1.957 1.965 1.941 2.003 97,757,607 1.9676 1.72%
2015-09-15 0 4.650 4.640 4.650 4.640 4.790 40,307,677 188,476,482 4.6759 1.928 1.924 1.928 1.924 1.986 97,206,361 1.9389 -0.85%
2015-09-14 0 4.690 4.670 4.700 4.590 4.770 40,327,884 188,294,018 4.6691 1.945 1.936 1.949 1.903 1.978 97,255,093 1.9361 0.21%
2015-09-11 0 4.680 4.680 4.710 4.670 4.840 44,539,006 210,697,862 4.7306 1.941 1.941 1.953 1.936 2.007 107,410,673 1.9616 -0.85%
2015-09-10 0 4.720 4.710 4.720 4.650 4.740 32,039,538 150,758,456 4.7054 1.957 1.953 1.957 1.928 1.965 77,266,842 1.9511 -2.07%
2015-09-09 0 4.820 4.800 4.830 4.610 4.850 99,041,457 472,480,381 4.7705 1.999 1.990 2.003 1.912 2.011 238,849,280 1.9782 4.78%
2015-09-08 0 4.600 4.590 4.610 4.430 4.670 68,404,857 311,610,839 4.5554 1.907 1.903 1.912 1.837 1.936 164,965,777 1.8889 3.37%
2015-09-07 0 4.450 4.440 4.460 4.440 4.590 42,148,805 189,951,913 4.5067 1.845 1.841 1.849 1.841 1.903 101,646,442 1.8688 0.23%
2015-09-04 0 4.440 4.430 4.440 4.360 4.460 33,272,944 146,811,218 4.4123 1.841 1.837 1.841 1.808 1.849 80,241,335 1.8296 0.68%
2015-09-02 0 4.410 4.380 4.410 4.360 4.510 61,596,246 272,641,536 4.4263 1.829 1.816 1.829 1.808 1.870 148,546,068 1.8354 -2.65%
2015-09-01 0 4.530 4.520 4.540 4.510 4.690 62,903,472 289,647,626 4.6046 1.878 1.874 1.883 1.870 1.945 151,698,586 1.9094 -4.63%
2015-08-31 0 4.750 4.750 4.760 4.640 4.780 55,298,185 260,248,136 4.7063 1.970 1.970 1.974 1.924 1.982 133,357,607 1.9515 0.64%
2015-08-28 0 4.720 4.710 4.730 4.710 4.860 63,206,805 302,694,845 4.7890 1.957 1.953 1.961 1.953 2.015 152,430,107 1.9858 -1.05%
2015-08-27 0 4.770 4.770 4.780 4.650 4.850 113,130,096 535,304,312 4.7318 1.978 1.978 1.982 1.928 2.011 272,825,571 1.9621 2.58%
2015-08-26 0 4.650 4.640 4.660 4.630 4.830 73,404,114 346,377,757 4.7188 1.928 1.924 1.932 1.920 2.003 177,022,030 1.9567 -1.69%
2015-08-25 0 4.730 4.730 4.740 4.630 4.880 91,697,141 436,713,928 4.7626 1.961 1.961 1.965 1.920 2.024 221,137,661 1.9749 -0.63%
2015-08-24 0 4.760 4.750 4.770 4.720 4.990 116,866,682 560,485,240 4.7959 1.974 1.970 1.978 1.957 2.069 281,836,755 1.9887 -6.30%
2015-08-21 0 5.080 5.070 5.090 5.010 5.150 52,354,711 265,410,297 5.0695 2.106 2.102 2.111 2.077 2.136 126,259,098 2.1021 -2.12%
2015-08-20 0 5.190 5.170 5.180 5.140 5.280 44,146,296 229,289,790 5.1939 2.152 2.144 2.148 2.131 2.189 106,463,610 2.1537 -2.08%
2015-08-19 0 5.300 5.290 5.300 5.280 5.420 65,199,661 348,167,207 5.3400 2.198 2.194 2.198 2.189 2.247 157,236,097 2.2143 0.38%
2015-08-18 0 5.280 5.270 5.280 5.260 5.380 32,043,000 169,972,068 5.3045 2.189 2.185 2.189 2.181 2.231 77,275,191 2.1996 -0.94%
2015-08-17 0 5.330 5.330 5.350 5.280 5.410 41,345,361 219,715,679 5.3142 2.210 2.210 2.218 2.189 2.243 99,708,849 2.2036 -1.30%
2015-08-14 0 5.400 5.400 5.420 5.400 5.480 23,359,144 126,699,338 5.4240 2.239 2.239 2.247 2.239 2.272 56,333,125 2.2491 -0.55%
2015-08-13 0 5.430 5.420 5.430 5.400 5.500 31,136,952 169,487,502 5.4433 2.252 2.247 2.252 2.239 2.281 75,090,157 2.2571 -0.18%
2015-08-12 0 5.440 5.430 5.450 5.410 5.520 48,507,527 264,804,238 5.4590 2.256 2.252 2.260 2.243 2.289 116,981,194 2.2636 -1.98%
2015-08-11 0 5.550 5.530 5.560 5.530 5.640 39,522,035 220,817,292 5.5872 2.301 2.293 2.306 2.293 2.339 95,311,700 2.3168 0.00%
2015-08-10 0 5.550 5.550 5.570 5.460 5.620 44,363,403 246,331,809 5.5526 2.301 2.301 2.310 2.264 2.330 106,987,187 2.3024 0.18%
2015-08-07 0 5.540 5.530 5.540 5.450 5.560 41,300,597 228,013,184 5.5208 2.297 2.293 2.297 2.260 2.306 99,600,896 2.2893 1.28%
2015-08-06 0 5.470 5.450 5.470 5.450 5.520 31,410,700 171,859,867 5.4714 2.268 2.260 2.268 2.260 2.289 75,750,330 2.2688 -0.36%
2015-08-05 0 5.490 5.480 5.500 5.460 5.560 20,985,473 115,584,408 5.5078 2.276 2.272 2.281 2.264 2.306 50,608,758 2.2839 0.00%
2015-08-04 0 5.490 5.470 5.490 5.450 5.570 56,388,993 310,430,233 5.5052 2.276 2.268 2.276 2.260 2.310 135,988,209 2.2828 -0.90%
2015-08-03 0 5.540 5.520 5.540 5.450 5.550 36,311,707 200,180,951 5.5128 2.297 2.289 2.297 2.260 2.301 87,569,644 2.2860 0.18%
2015-07-31 0 5.530 5.510 5.540 5.490 5.620 47,624,350 263,955,934 5.5425 2.293 2.285 2.297 2.276 2.330 114,851,316 2.2982 -0.54%
2015-07-30 0 5.560 5.550 5.560 5.520 5.650 38,721,674 215,483,288 5.5649 2.306 2.301 2.306 2.289 2.343 93,381,542 2.3076 -0.89%
2015-07-29 0 5.610 5.600 5.620 5.540 5.660 37,001,787 207,519,205 5.6084 2.326 2.322 2.330 2.297 2.347 89,233,847 2.3256 0.18%
2015-07-28 0 5.600 5.590 5.620 5.500 5.690 61,229,057 341,632,642 5.5796 2.322 2.318 2.330 2.281 2.359 147,660,552 2.3136 -0.88%
2015-07-27 0 5.650 5.640 5.660 5.560 5.790 83,192,257 472,288,056 5.6771 2.343 2.339 2.347 2.306 2.401 200,627,205 2.3541 -3.09%
2015-07-24 0 5.830 5.830 5.850 5.790 5.880 24,340,993 141,889,468 5.8292 2.417 2.417 2.426 2.401 2.438 58,700,961 2.4172 -0.17%
2015-07-23 0 5.840 5.830 5.840 5.760 5.890 27,445,000 160,372,275 5.8434 2.422 2.417 2.422 2.388 2.442 66,186,612 2.4230 0.52%
2015-07-22 0 5.810 5.800 5.810 5.740 5.890 52,561,297 304,400,463 5.7913 2.409 2.405 2.409 2.380 2.442 126,757,303 2.4014 -1.69%
2015-07-21 0 5.910 5.880 5.910 5.830 5.960 26,704,899 157,622,629 5.9024 2.451 2.438 2.451 2.417 2.471 64,401,778 2.4475 0.34%
2015-07-20 0 5.890 5.880 5.910 5.850 5.960 33,343,697 196,505,800 5.8933 2.442 2.438 2.451 2.426 2.471 80,411,964 2.4437 -0.34%
2015-07-17 0 5.910 5.910 5.930 5.850 5.990 38,934,600 231,442,951 5.9444 2.451 2.451 2.459 2.426 2.484 93,895,036 2.4649 0.51%
2015-07-16 0 5.880 5.860 5.880 5.800 5.890 37,424,737 218,992,346 5.8515 2.438 2.430 2.438 2.405 2.442 90,253,837 2.4264 0.17%
2015-07-15 0 5.870 5.860 5.880 5.810 6.000 84,554,741 498,505,586 5.8957 2.434 2.430 2.438 2.409 2.488 203,912,984 2.4447 0.17%
2015-07-14 0 5.860 5.850 5.860 5.790 5.920 79,106,164 463,438,193 5.8584 2.430 2.426 2.430 2.401 2.455 190,773,146 2.4293 0.00%
2015-07-13 0 5.860 5.850 5.870 5.720 5.940 77,258,987 453,465,591 5.8694 2.430 2.426 2.434 2.372 2.463 186,318,477 2.4338 1.74%
2015-07-10 0 5.760 5.760 5.770 5.600 5.910 142,694,551 829,779,134 5.8151 2.388 2.388 2.393 2.322 2.451 344,123,480 2.4113 3.41%
2015-07-09 0 5.570 5.570 5.580 5.350 5.770 114,288,567 643,494,834 5.6304 2.310 2.310 2.314 2.218 2.393 275,619,350 2.3347 1.27%
2015-07-08 0 5.500 5.480 5.520 5.290 5.630 215,648,799 1,183,413,238 5.4877 2.281 2.272 2.289 2.194 2.335 520,060,609 2.2755 -5.50%
2015-07-07 0 5.820 5.810 5.840 5.770 6.040 104,412,446 610,732,203 5.8492 2.413 2.409 2.422 2.393 2.505 251,802,006 2.4254 -2.51%
2015-07-06 0 5.970 5.960 5.970 5.740 6.250 122,015,778 724,473,355 5.9375 2.476 2.471 2.476 2.380 2.592 294,254,362 2.4621 -2.93%
2015-07-03 0 6.150 6.140 6.150 6.010 6.240 116,802,014 713,193,491 6.1060 2.550 2.546 2.550 2.492 2.587 281,680,801 2.5319 -0.81%
2015-07-02 0 6.200 6.190 6.210 6.110 6.290 80,903,604 502,686,067 6.2134 2.571 2.567 2.575 2.534 2.608 195,107,869 2.5765 0.32%
2015-06-30 0 6.180 6.180 6.200 6.020 6.250 97,961,563 603,093,773 6.1564 2.563 2.563 2.571 2.496 2.592 236,244,998 2.5528 1.98%
2015-06-29 0 6.060 6.060 6.070 5.710 6.360 185,913,496 1,119,620,282 6.0223 2.513 2.513 2.517 2.368 2.637 448,350,681 2.4972 -4.42%
2015-06-26 0 6.340 6.340 6.350 6.310 6.500 89,656,380 574,174,351 6.4042 2.629 2.629 2.633 2.617 2.695 216,216,143 2.6556 -2.76%
2015-06-25 0 6.520 6.520 6.530 6.450 6.630 106,389,679 697,195,810 6.5532 2.704 2.704 2.708 2.675 2.749 256,570,319 2.7174 0.46%
2015-06-24 0 6.490 6.520 6.530 6.480 6.580 53,696,684 350,124,333 6.5204 2.691 2.704 2.708 2.687 2.728 129,495,412 2.7038 -0.31%
2015-06-23 0 6.510 6.520 6.530 6.390 6.570 71,939,013 468,108,374 6.5070 2.699 2.704 2.708 2.650 2.724 173,488,779 2.6982 1.24%
2015-06-22 0 6.430 6.430 6.450 6.320 6.450 35,421,556 226,609,352 6.3975 2.666 2.666 2.675 2.621 2.675 85,422,947 2.6528 1.58%
2015-06-19 0 6.330 6.320 6.370 6.290 6.490 50,558,725 322,486,113 6.3784 2.625 2.621 2.641 2.608 2.691 121,927,882 2.6449 -0.94%
2015-06-18 0 6.390 6.380 6.390 6.310 6.460 46,170,453 294,914,834 6.3875 2.650 2.646 2.650 2.617 2.679 111,345,085 2.6487 -0.31%
2015-06-17 0 6.410 6.400 6.410 6.330 6.500 64,982,256 417,296,656 6.4217 2.658 2.654 2.658 2.625 2.695 156,711,801 2.6628 1.10%
2015-06-16 0 6.340 6.330 6.340 6.280 6.470 80,897,732 514,802,097 6.3636 2.629 2.625 2.629 2.604 2.683 195,093,708 2.6387 -1.71%
2015-06-15 0 6.450 6.440 6.450 6.410 6.600 45,844,843 296,829,271 6.4746 2.675 2.670 2.675 2.658 2.737 110,559,841 2.6848 -2.42%
2015-06-12 0 6.610 6.600 6.620 6.490 6.650 42,535,259 280,359,537 6.5912 2.741 2.737 2.745 2.691 2.757 102,578,418 2.7331 1.23%
2015-06-11 0 6.530 6.520 6.540 6.410 6.580 59,964,863 390,037,432 6.5044 2.708 2.704 2.712 2.658 2.728 144,611,810 2.6971 0.46%
2015-06-10 0 6.500 6.500 6.520 6.500 6.690 63,153,700 414,855,094 6.5690 2.695 2.695 2.704 2.695 2.774 152,302,038 2.7239 -1.07%
2015-06-09 0 6.570 6.560 6.570 6.530 6.770 70,641,723 467,913,461 6.6238 2.724 2.720 2.724 2.708 2.807 170,360,223 2.7466 -2.23%
2015-06-08 0 6.720 6.720 6.730 6.470 6.770 96,970,828 648,648,710 6.6891 2.787 2.787 2.791 2.683 2.807 233,855,733 2.7737 2.28%
2015-06-05 0 6.570 6.520 6.540 6.460 6.710 102,383,449 669,785,499 6.5419 2.724 2.704 2.712 2.679 2.782 246,908,859 2.7127 -0.76%
2015-06-04 0 6.620 6.610 6.620 6.470 6.780 86,653,547 573,219,198 6.6151 2.745 2.741 2.745 2.683 2.811 208,974,484 2.7430 0.91%
2015-06-03 0 6.560 6.550 6.570 6.480 6.630 52,535,328 343,568,724 6.5398 2.720 2.716 2.724 2.687 2.749 126,694,676 2.7118 0.15%
2015-06-02 0 6.550 6.550 6.580 6.530 6.640 44,250,976 290,729,211 6.5700 2.716 2.716 2.728 2.708 2.753 106,716,057 2.7243 -0.91%
2015-06-01 0 6.610 6.620 6.630 6.510 6.710 54,284,516 359,880,358 6.6295 2.741 2.745 2.749 2.699 2.782 130,913,034 2.7490 0.76%
2015-05-29 0 6.560 6.550 6.580 6.530 6.660 69,110,505 454,367,903 6.5745 2.720 2.716 2.728 2.708 2.762 166,667,524 2.7262 -0.91%
2015-05-28 0 6.620 6.620 6.630 6.510 6.900 161,313,654 1,070,421,115 6.6357 2.745 2.745 2.749 2.699 2.861 389,025,478 2.7515 -3.50%
2015-05-27 0 6.860 6.860 6.870 6.800 6.990 61,935,814 425,673,487 6.8728 2.845 2.845 2.849 2.820 2.898 149,364,973 2.8499 -0.44%
2015-05-26 0 6.890 6.880 6.890 6.880 7.020 67,273,904 468,397,444 6.9625 2.857 2.853 2.857 2.853 2.911 162,238,360 2.8871 0.88%
2015-05-22 0 6.830 6.820 6.840 6.750 6.860 52,291,083 356,247,606 6.8128 2.832 2.828 2.836 2.799 2.845 126,105,652 2.8250 1.34%
2015-05-21 0 6.740 6.720 6.740 6.690 6.850 19,161,315 129,052,632 6.7351 2.795 2.787 2.795 2.774 2.840 46,209,602 2.7928 -0.59%
2015-05-20 0 6.780 6.780 6.790 6.720 6.860 53,346,640 362,519,535 6.7955 2.811 2.811 2.816 2.787 2.845 128,651,243 2.8178 0.44%
2015-05-19 0 6.750 6.740 6.760 6.570 6.770 56,529,243 380,022,240 6.7226 2.799 2.795 2.803 2.724 2.807 136,326,438 2.7876 2.12%
2015-05-18 0 6.610 6.610 6.630 6.580 6.680 42,763,616 282,651,727 6.6096 2.741 2.741 2.749 2.728 2.770 103,129,126 2.7408 -1.05%
2015-05-15 0 6.680 6.660 6.680 6.510 6.720 65,941,065 436,207,326 6.6151 2.770 2.762 2.770 2.699 2.787 159,024,073 2.7430 0.60%
2015-05-14 0 6.640 6.630 6.660 6.590 6.750 46,015,574 306,731,211 6.6658 2.753 2.749 2.762 2.733 2.799 110,971,578 2.7641 -0.45%
2015-05-13 0 6.670 6.670 6.680 6.640 6.850 44,382,610 298,788,815 6.7321 2.766 2.766 2.770 2.753 2.840 107,033,507 2.7915 -1.33%
2015-05-12 0 6.760 6.750 6.770 6.730 6.860 52,814,421 358,840,304 6.7944 2.803 2.799 2.807 2.791 2.845 127,367,739 2.8174 -1.46%
2015-05-11 0 6.860 6.870 6.880 6.710 6.880 47,398,376 321,617,673 6.7854 2.845 2.849 2.853 2.782 2.853 114,306,356 2.8136 1.18%
2015-05-08 0 6.780 6.760 6.770 6.630 6.790 57,302,318 384,962,199 6.7181 2.811 2.803 2.807 2.749 2.816 138,190,792 2.7857 2.26%
2015-05-07 0 6.630 6.620 6.630 6.590 6.740 47,846,962 318,210,816 6.6506 2.749 2.745 2.749 2.733 2.795 115,388,170 2.7577 -1.19%
2015-05-06 0 6.710 6.700 6.740 6.700 6.940 92,257,948 627,388,853 6.8004 2.782 2.778 2.795 2.778 2.878 222,490,108 2.8199 -1.76%
2015-05-05 0 6.830 6.810 6.830 6.800 7.180 85,950,007 593,580,332 6.9061 2.832 2.824 2.832 2.820 2.977 207,277,820 2.8637 -4.21%
2015-05-04 0 7.130 7.120 7.130 7.020 7.190 72,816,310 518,274,455 7.1176 2.957 2.952 2.957 2.911 2.981 175,604,477 2.9514 1.13%
2015-04-30 0 7.050 7.020 7.040 6.990 7.130 63,158,311 445,077,546 7.0470 2.923 2.911 2.919 2.898 2.957 152,313,158 2.9221 -0.84%
2015-04-29 0 7.110 7.110 7.120 7.040 7.210 58,603,928 416,594,223 7.1086 2.948 2.948 2.952 2.919 2.990 141,329,767 2.9477 -1.39%
2015-04-28 0 7.210 7.190 7.200 7.050 7.300 102,018,577 733,827,142 7.1931 2.990 2.981 2.986 2.923 3.027 246,028,930 2.9827 0.14%
2015-04-27 0 7.200 7.200 7.210 6.910 7.230 102,625,984 728,854,287 7.1020 2.986 2.986 2.990 2.865 2.998 247,493,758 2.9449 2.13%
2015-04-24 0 7.050 7.040 7.050 6.900 7.140 53,674,643 375,415,612 6.9943 2.923 2.919 2.923 2.861 2.961 129,442,258 2.9003 0.00%
2015-04-23 0 7.050 7.030 7.060 7.020 7.230 92,287,508 658,228,444 7.1324 2.923 2.915 2.928 2.911 2.998 222,561,395 2.9575 -0.42%
2015-04-22 0 7.080 7.090 7.100 7.000 7.130 84,905,320 601,029,905 7.0788 2.936 2.940 2.944 2.903 2.957 204,758,443 2.9353 0.28%
2015-04-21 0 7.060 7.040 7.060 6.890 7.090 134,010,801 936,703,863 6.9898 2.928 2.919 2.928 2.857 2.940 323,181,669 2.8984 2.32%
2015-04-20 0 6.900 6.870 6.890 6.870 7.400 184,222,174 1,303,705,271 7.0768 2.861 2.849 2.857 2.849 3.068 444,271,874 2.9345 -3.23%
2015-04-17 0 7.130 7.130 7.160 7.120 7.360 102,330,896 740,993,361 7.2411 2.957 2.957 2.969 2.952 3.052 246,782,121 3.0026 -2.99%
2015-04-16 0 7.350 7.330 7.350 7.070 7.360 142,258,278 1,030,361,024 7.2429 3.048 3.039 3.048 2.932 3.052 343,071,360 3.0033 2.65%
2015-04-15 0 7.160 7.160 7.180 7.030 7.300 165,877,707 1,189,364,599 7.1701 2.969 2.969 2.977 2.915 3.027 400,032,190 2.9732 0.00%
2015-04-14 0 7.160 7.150 7.160 7.060 7.300 158,291,359 1,138,614,520 7.1932 2.969 2.965 2.969 2.928 3.027 381,736,884 2.9827 -0.69%
2015-04-13 0 7.210 7.200 7.210 6.770 7.240 212,748,031 1,514,532,374 7.1189 2.990 2.986 2.990 2.807 3.002 513,065,090 2.9519 4.19%
2015-04-10 0 6.920 6.890 6.920 6.700 6.920 180,256,464 1,230,786,579 6.8280 2.869 2.857 2.869 2.778 2.869 434,708,131 2.8313 3.28%
2015-04-09 0 6.700 6.670 6.680 6.600 7.130 289,957,377 1,964,306,675 6.7745 2.778 2.766 2.770 2.737 2.957 699,263,853 2.8091 5.02%
2015-04-08 0 6.380 6.370 6.380 6.170 6.390 323,992,963 2,047,748,406 6.3203 2.646 2.641 2.646 2.558 2.650 781,344,382 2.6208 6.87%
2015-04-02 0 5.970 5.970 5.980 5.910 6.030 81,562,370 486,460,412 5.9643 2.476 2.476 2.480 2.451 2.500 196,696,555 2.4732 1.36%
2015-04-01 0 5.890 5.880 5.900 5.820 5.930 61,538,682 361,911,834 5.8810 2.442 2.438 2.446 2.413 2.459 148,407,246 2.4386 0.86%
2015-03-31 0 5.840 5.830 5.860 5.830 6.070 113,955,333 673,231,183 5.9079 2.422 2.417 2.430 2.417 2.517 274,815,720 2.4498 0.17%
2015-03-30 0 5.830 5.800 5.820 5.720 5.850 125,595,433 728,431,501 5.7998 2.417 2.405 2.413 2.372 2.426 302,887,091 2.4050 3.37%
2015-03-27 0 5.640 5.630 5.650 5.610 5.690 56,259,046 317,023,662 5.6351 2.339 2.335 2.343 2.326 2.359 135,674,828 2.3366 -0.70%
2015-03-26 0 5.680 5.680 5.690 5.660 5.710 53,859,708 306,102,475 5.6833 2.355 2.355 2.359 2.347 2.368 129,888,563 2.3567 -0.53%
2015-03-25 0 5.710 5.710 5.720 5.700 5.780 54,999,033 314,782,547 5.7234 2.368 2.368 2.372 2.364 2.397 132,636,169 2.3733 -1.21%
2015-03-24 0 5.780 5.770 5.780 5.720 5.840 75,492,884 434,626,083 5.7572 2.397 2.393 2.397 2.372 2.422 182,059,327 2.3873 -1.20%
2015-03-23 0 5.850 5.830 5.840 5.750 5.880 143,220,814 832,449,869 5.8124 2.426 2.417 2.422 2.384 2.438 345,392,620 2.4102 -2.34%
2015-03-20 0 5.990 5.970 6.010 5.940 6.010 44,697,772 267,568,886 5.9862 2.484 2.476 2.492 2.463 2.492 107,793,554 2.4822 -0.17%
2015-03-19 0 6.000 6.000 6.010 5.950 6.010 48,691,403 291,823,469 5.9933 2.488 2.488 2.492 2.467 2.492 117,424,631 2.4852 0.84%
2015-03-18 0 5.950 5.950 5.960 5.870 5.980 64,177,799 381,985,757 5.9520 2.467 2.467 2.471 2.434 2.480 154,771,765 2.4681 1.02%
2015-03-17 0 5.890 5.890 5.910 5.880 5.970 49,892,617 295,496,236 5.9226 2.442 2.442 2.451 2.438 2.476 120,321,490 2.4559 0.00%
2015-03-16 0 5.890 5.880 5.890 5.810 5.920 33,906,703 199,346,274 5.8793 2.442 2.438 2.442 2.409 2.455 81,769,714 2.4379 0.68%
2015-03-13 0 5.850 5.830 5.850 5.750 5.900 72,558,954 425,002,985 5.8573 2.426 2.417 2.426 2.384 2.446 174,983,835 2.4288 1.56%
2015-03-12 0 5.760 5.750 5.760 5.640 5.830 72,985,755 421,087,656 5.7694 2.388 2.384 2.388 2.339 2.417 176,013,112 2.3924 1.77%
2015-03-11 0 5.660 5.660 5.670 5.630 5.750 31,765,961 180,195,606 5.6726 2.347 2.347 2.351 2.335 2.384 76,607,081 2.3522 -0.53%
2015-03-10 0 5.690 5.680 5.700 5.670 5.760 36,147,950 206,078,806 5.7010 2.359 2.355 2.364 2.351 2.388 87,174,726 2.3640 -1.22%
2015-03-09 0 5.760 5.760 5.770 5.640 5.800 45,766,544 262,485,685 5.7353 2.388 2.388 2.393 2.339 2.405 110,371,015 2.3782 1.23%
2015-03-06 0 5.690 5.690 5.700 5.640 5.750 23,153,347 131,349,799 5.6730 2.359 2.359 2.364 2.339 2.384 55,836,823 2.3524 0.00%
2015-03-05 0 5.690 5.690 5.710 5.640 5.750 48,450,364 275,316,401 5.6824 2.359 2.359 2.368 2.339 2.384 116,843,339 2.3563 -1.04%
2015-03-04 0 5.750 5.760 5.770 5.710 5.840 55,989,914 322,064,223 5.7522 2.384 2.388 2.393 2.368 2.422 135,025,787 2.3852 -1.03%
2015-03-03 0 5.810 5.800 5.820 5.770 5.910 60,867,558 354,277,940 5.8205 2.409 2.405 2.413 2.393 2.451 146,788,758 2.4135 -1.53%
2015-03-02 0 5.900 5.900 5.920 5.870 5.950 38,480,641 227,542,489 5.9132 2.446 2.446 2.455 2.434 2.467 92,800,265 2.4520 0.34%
2015-02-27 0 5.880 5.870 5.900 5.870 5.930 25,846,524 152,665,276 5.9066 2.438 2.434 2.446 2.434 2.459 62,331,713 2.4492 -0.51%
2015-02-26 0 5.910 5.910 5.920 5.830 5.930 47,344,794 278,925,440 5.8914 2.451 2.451 2.455 2.417 2.459 114,177,137 2.4429 1.20%
2015-02-25 0 5.840 5.820 5.850 5.800 5.880 45,576,977 266,576,690 5.8489 2.422 2.413 2.426 2.405 2.438 109,913,853 2.4253 0.34%
2015-02-24 0 5.820 5.800 5.810 5.760 5.860 35,334,645 206,007,337 5.8302 2.413 2.405 2.409 2.388 2.430 85,213,352 2.4175 -0.17%
2015-02-23 0 5.830 5.820 5.830 5.730 5.840 30,747,620 178,765,748 5.8140 2.417 2.413 2.417 2.376 2.422 74,151,241 2.4108 0.34%
2015-02-18 0 5.810 5.800 5.810 5.760 5.820 11,240,818 65,095,344 5.7910 2.409 2.405 2.409 2.388 2.413 27,108,459 2.4013 0.35%
2015-02-17 0 5.790 5.780 5.790 5.700 5.800 54,273,870 313,125,459 5.7694 2.401 2.397 2.401 2.364 2.405 130,887,360 2.3923 2.30%
2015-02-16 0 5.660 5.660 5.680 5.640 5.730 33,946,000 192,753,092 5.6782 2.347 2.347 2.355 2.339 2.376 81,864,483 2.3545 -0.70%
2015-02-13 0 5.700 5.700 5.710 5.660 5.760 41,314,014 235,468,138 5.6995 2.364 2.364 2.368 2.347 2.388 99,633,253 2.3633 -0.70%
2015-02-12 0 5.740 5.720 5.730 5.650 5.750 39,814,800 227,736,266 5.7199 2.380 2.372 2.376 2.343 2.384 96,017,735 2.3718 0.88%
2015-02-11 0 5.690 5.690 5.700 5.650 5.710 26,100,626 148,356,889 5.6840 2.359 2.359 2.364 2.343 2.368 62,944,508 2.3569 0.35%
2015-02-10 0 5.670 5.660 5.670 5.620 5.700 23,305,800 132,126,427 5.6693 2.351 2.347 2.351 2.330 2.364 56,204,480 2.3508 0.35%
2015-02-09 0 5.650 5.640 5.660 5.610 5.700 30,416,941 171,771,529 5.6472 2.343 2.339 2.347 2.326 2.364 73,353,772 2.3417 -0.88%
2015-02-06 0 5.700 5.690 5.700 5.680 5.800 46,124,575 263,348,096 5.7095 2.364 2.359 2.364 2.355 2.405 111,234,445 2.3675 -1.38%
2015-02-05 0 5.780 5.760 5.780 5.740 5.940 98,823,522 577,178,242 5.8405 2.397 2.388 2.397 2.380 2.463 238,323,706 2.4218 0.70%
2015-02-04 0 5.740 5.720 5.740 5.710 5.810 33,639,158 193,578,015 5.7545 2.380 2.372 2.380 2.368 2.409 81,124,500 2.3862 -0.69%
2015-02-03 0 5.780 5.770 5.780 5.660 5.790 39,296,471 225,621,904 5.7415 2.397 2.393 2.397 2.347 2.401 94,767,728 2.3808 1.23%
2015-02-02 0 5.710 5.690 5.720 5.630 5.740 43,733,032 247,829,542 5.6669 2.368 2.359 2.372 2.335 2.380 105,466,979 2.3498 -0.70%
2015-01-30 0 5.750 5.750 5.760 5.730 5.830 52,950,021 305,788,163 5.7750 2.384 2.384 2.388 2.376 2.417 127,694,753 2.3947 0.00%
2015-01-29 0 5.750 5.730 5.750 5.700 5.830 67,131,268 385,440,631 5.7416 2.384 2.376 2.384 2.364 2.417 161,894,378 2.3808 -1.37%
2015-01-28 0 5.830 5.820 5.830 5.760 5.900 51,241,814 298,498,073 5.8253 2.417 2.413 2.417 2.388 2.446 123,575,226 2.4155 -0.17%
2015-01-27 0 5.840 5.820 5.850 5.810 5.930 80,313,776 470,152,596 5.8539 2.422 2.413 2.426 2.409 2.459 193,685,434 2.4274 -1.85%
2015-01-26 0 5.950 5.950 5.960 5.860 5.960 51,341,574 304,342,491 5.9278 2.467 2.467 2.471 2.430 2.471 123,815,808 2.4580 0.68%
2015-01-23 0 5.910 5.900 5.910 5.830 5.930 68,036,675 400,786,453 5.8907 2.451 2.446 2.451 2.417 2.459 164,077,865 2.4427 2.25%
2015-01-22 0 5.780 5.770 5.800 5.750 5.880 47,660,478 276,900,894 5.8099 2.397 2.393 2.405 2.384 2.438 114,938,443 2.4091 -0.86%
2015-01-21 0 5.830 5.820 5.840 5.670 5.860 81,613,424 472,876,030 5.7941 2.417 2.413 2.422 2.351 2.430 196,819,677 2.4026 2.10%
2015-01-20 0 5.710 5.710 5.720 5.570 5.740 60,070,649 341,654,223 5.6875 2.368 2.368 2.372 2.310 2.380 144,866,925 2.3584 1.42%
2015-01-19 0 5.630 5.610 5.620 5.500 5.880 130,938,588 741,439,023 5.6625 2.335 2.326 2.330 2.281 2.438 315,772,692 2.3480 -5.06%
2015-01-16 0 5.930 5.930 5.940 5.900 6.000 58,615,780 348,859,856 5.9516 2.459 2.459 2.463 2.446 2.488 141,358,349 2.4679 -0.84%
2015-01-15 0 5.980 5.970 5.980 5.850 6.010 57,401,440 341,725,544 5.9533 2.480 2.476 2.480 2.426 2.492 138,429,836 2.4686 1.18%
2015-01-14 0 5.910 5.890 5.900 5.860 5.990 73,570,938 436,752,688 5.9365 2.451 2.442 2.446 2.430 2.484 177,424,345 2.4616 0.68%
2015-01-13 0 5.870 5.870 5.880 5.830 5.920 67,215,305 395,359,971 5.8820 2.434 2.434 2.438 2.417 2.455 162,097,042 2.4390 -0.68%
2015-01-12 0 5.910 5.900 5.910 5.840 5.980 41,496,910 244,978,580 5.9035 2.451 2.446 2.451 2.422 2.480 100,074,326 2.4480 -0.34%
2015-01-09 0 5.930 5.920 5.930 5.900 6.100 117,447,358 703,780,804 5.9923 2.459 2.455 2.459 2.446 2.529 283,237,119 2.4848 -0.34%
2015-01-08 0 5.950 5.960 5.970 5.920 6.120 91,039,471 543,527,416 5.9702 2.467 2.471 2.476 2.455 2.538 219,551,618 2.4756 -1.65%
2015-01-07 0 6.050 6.040 6.050 6.000 6.130 89,300,377 539,698,135 6.0436 2.509 2.505 2.509 2.488 2.542 215,357,603 2.5061 -0.98%
2015-01-06 0 6.110 6.100 6.110 6.100 6.260 76,140,636 469,084,189 6.1608 2.534 2.529 2.534 2.529 2.596 183,621,452 2.5546 -1.77%
2015-01-05 0 6.220 6.220 6.230 6.170 6.330 110,230,694 688,881,497 6.2495 2.579 2.579 2.583 2.558 2.625 265,833,346 2.5914 -1.11%
2015-01-02 0 6.290 6.280 6.290 6.190 6.340 89,565,365 562,891,046 6.2847 2.608 2.604 2.608 2.567 2.629 215,996,650 2.6060 1.13%
2014-12-31 0 6.220 6.200 6.230 6.170 6.240 34,676,100 215,206,333 6.2062 2.579 2.571 2.583 2.558 2.587 83,625,199 2.5735 0.81%
2014-12-30 0 6.170 6.190 6.200 6.040 6.250 125,083,225 768,508,966 6.1440 2.558 2.567 2.571 2.505 2.592 301,651,845 2.5477 1.48%
2014-12-29 0 6.080 6.070 6.080 6.030 6.280 75,754,501 465,262,629 6.1417 2.521 2.517 2.521 2.500 2.604 182,690,245 2.5467 2.36%
2014-12-24 0 5.940 5.930 5.940 5.930 6.040 14,084,954 84,248,067 5.9814 2.463 2.459 2.463 2.459 2.505 33,967,403 2.4803 -1.00%
2014-12-23 0 6.000 6.000 6.010 5.960 6.110 66,890,348 404,000,680 6.0397 2.488 2.488 2.492 2.471 2.534 161,313,373 2.5044 -0.50%
2014-12-22 0 6.030 6.030 6.050 5.860 6.100 114,075,387 687,950,509 6.0307 2.500 2.500 2.509 2.430 2.529 275,105,243 2.5007 2.55%
2014-12-19 0 5.880 5.860 5.890 5.800 5.960 76,025,814 445,989,575 5.8663 2.438 2.430 2.442 2.405 2.471 183,344,546 2.4325 0.68%
2014-12-18 0 5.840 5.820 5.840 5.810 5.980 80,163,961 471,139,166 5.8772 2.422 2.413 2.422 2.409 2.480 193,324,139 2.4370 0.00%
2014-12-17 0 5.840 5.830 5.840 5.620 5.900 137,996,192 803,778,010 5.8246 2.422 2.417 2.422 2.330 2.446 332,792,874 2.4153 3.91%
2014-12-16 0 5.620 5.610 5.620 5.610 5.760 39,336,247 222,819,130 5.6645 2.330 2.326 2.330 2.326 2.388 94,863,652 2.3488 -1.06%
2014-12-15 0 5.680 5.670 5.690 5.630 5.720 38,508,129 218,001,866 5.6612 2.355 2.351 2.359 2.335 2.372 92,866,555 2.3475 -1.22%
2014-12-12 0 5.750 5.770 5.780 5.730 5.890 40,673,723 234,952,829 5.7765 2.384 2.393 2.397 2.376 2.442 98,089,121 2.3953 -0.69%
2014-12-11 0 5.790 5.790 5.800 5.720 5.880 57,296,465 332,838,053 5.8091 2.401 2.401 2.405 2.372 2.438 138,176,677 2.4088 -1.53%
2014-12-10 0 5.880 5.870 5.890 5.740 5.980 71,166,735 417,048,569 5.8602 2.438 2.434 2.442 2.380 2.480 171,626,347 2.4300 0.17%
2014-12-09 0 5.870 5.850 5.860 5.740 6.170 128,621,277 767,979,258 5.9709 2.434 2.426 2.430 2.380 2.558 310,184,244 2.4759 -3.29%
2014-12-08 0 6.070 6.080 6.090 5.920 6.170 116,665,609 711,088,739 6.0951 2.517 2.521 2.525 2.455 2.558 281,351,846 2.5274 2.71%
2014-12-05 0 5.910 5.900 5.910 5.790 6.070 156,396,191 928,999,122 5.9400 2.451 2.446 2.451 2.401 2.517 377,166,480 2.4631 1.37%
2014-12-04 0 5.830 5.820 5.830 5.650 5.880 107,097,481 621,641,098 5.8044 2.417 2.413 2.417 2.343 2.438 258,277,261 2.4069 3.92%
2014-12-03 0 5.610 5.610 5.620 5.580 5.880 118,725,465 680,614,792 5.7327 2.326 2.326 2.330 2.314 2.438 286,319,413 2.3771 -1.75%
2014-12-02 0 5.710 5.700 5.710 5.530 5.810 86,489,700 493,364,437 5.7043 2.368 2.364 2.368 2.293 2.409 208,579,349 2.3654 2.70%
2014-12-01 0 5.560 5.550 5.560 5.550 5.840 98,466,485 558,291,282 5.6699 2.306 2.301 2.306 2.301 2.422 237,462,673 2.3511 -3.64%
2014-11-28 0 5.770 5.740 5.750 5.360 5.850 243,081,486 1,374,546,194 5.6547 2.393 2.380 2.384 2.223 2.426 586,217,527 2.3448 8.87%
2014-11-27 0 5.300 5.300 5.320 5.290 5.430 74,030,475 394,259,715 5.3256 2.198 2.198 2.206 2.194 2.252 178,532,568 2.2083 0.38%
2014-11-26 0 5.280 5.270 5.280 5.140 5.300 41,060,558 214,914,068 5.2341 2.189 2.185 2.189 2.131 2.198 99,022,016 2.1704 2.52%
2014-11-25 0 5.150 5.140 5.170 5.120 5.180 26,757,508 137,773,051 5.1489 2.136 2.131 2.144 2.123 2.148 64,528,650 2.1351 -0.77%
2014-11-24 0 5.190 5.170 5.190 5.130 5.210 51,822,353 267,904,880 5.1697 2.152 2.144 2.152 2.127 2.160 124,975,259 2.1437 1.96%
2014-11-21 0 5.090 5.100 5.110 5.040 5.150 72,305,809 368,479,164 5.0961 2.111 2.115 2.119 2.090 2.136 174,373,348 2.1132 0.20%
2014-11-20 0 5.080 5.070 5.080 5.060 5.180 47,765,455 242,792,505 5.0830 2.106 2.102 2.106 2.098 2.148 115,191,607 2.1077 -0.78%
2014-11-19 0 5.120 5.110 5.120 5.080 5.170 21,883,750 112,080,828 5.1216 2.123 2.119 2.123 2.106 2.144 52,775,051 2.1237 -0.39%
2014-11-18 0 5.140 5.130 5.140 5.080 5.260 62,808,590 321,804,364 5.1236 2.131 2.127 2.131 2.106 2.181 151,469,768 2.1245 -1.34%
2014-11-17 0 5.210 5.210 5.220 5.180 5.480 78,426,495 413,079,241 5.2671 2.160 2.160 2.165 2.148 2.272 189,134,050 2.1841 -4.05%
2014-11-14 0 5.430 5.420 5.430 5.340 5.450 49,903,984 269,528,113 5.4009 2.252 2.247 2.252 2.214 2.260 120,348,903 2.2396 -1.09%
2014-11-13 0 5.490 5.480 5.490 5.300 5.510 113,971,328 620,523,925 5.4446 2.276 2.272 2.276 2.198 2.285 274,854,293 2.2576 3.20%
2014-11-12 0 5.320 5.300 5.320 5.150 5.340 67,675,223 358,275,263 5.2940 2.206 2.198 2.206 2.136 2.214 163,206,185 2.1952 2.11%
2014-11-11 0 5.210 5.210 5.220 5.100 5.370 120,344,500 632,021,550 5.2518 2.160 2.160 2.165 2.115 2.227 290,223,893 2.1777 2.36%
2014-11-10 0 5.090 5.080 5.090 5.080 5.180 56,738,465 291,964,437 5.1458 2.111 2.106 2.111 2.106 2.148 136,830,999 2.1338 1.39%
2014-11-07 0 5.020 5.010 5.020 4.970 5.130 34,457,747 174,091,381 5.0523 2.082 2.077 2.082 2.061 2.127 83,098,617 2.0950 0.20%
2014-11-06 0 5.010 5.000 5.010 4.960 5.020 11,071,848 55,318,778 4.9963 2.077 2.073 2.077 2.057 2.082 26,700,970 2.0718 0.00%
2014-11-05 0 5.010 5.000 5.020 4.990 5.070 20,041,600 100,530,354 5.0161 2.077 2.073 2.082 2.069 2.102 48,332,505 2.0800 -0.60%
2014-11-04 0 5.040 5.030 5.050 4.970 5.080 20,544,144 103,611,321 5.0434 2.090 2.086 2.094 2.061 2.106 49,544,445 2.0913 0.60%
2014-11-03 0 5.010 5.010 5.020 4.990 5.090 13,455,792 67,636,059 5.0265 2.077 2.077 2.082 2.069 2.111 32,450,111 2.0843 -0.79%
2014-10-31 0 5.050 5.050 5.070 4.930 5.070 57,829,351 290,903,295 5.0304 2.094 2.094 2.102 2.044 2.102 139,461,790 2.0859 1.41%
2014-10-30 0 4.980 4.970 4.990 4.900 4.990 31,654,009 156,632,061 4.9483 2.065 2.061 2.069 2.032 2.069 76,337,097 2.0518 -0.40%
2014-10-29 0 5.000 5.000 5.020 4.970 5.050 34,183,093 171,099,725 5.0054 2.073 2.073 2.082 2.061 2.094 82,436,259 2.0755 0.60%
2014-10-28 0 4.970 4.950 4.970 4.810 4.980 46,209,808 228,278,450 4.9400 2.061 2.053 2.061 1.995 2.065 111,439,994 2.0484 2.05%
2014-10-27 0 4.870 4.870 4.880 4.790 4.900 35,140,878 170,101,770 4.8406 2.019 2.019 2.024 1.986 2.032 84,746,062 2.0072 -0.81%
2014-10-24 0 4.910 4.910 4.920 4.870 4.930 17,986,116 88,264,072 4.9073 2.036 2.036 2.040 2.019 2.044 43,375,481 2.0349 -0.41%
2014-10-23 0 4.930 4.930 4.940 4.880 4.950 32,932,991 162,426,039 4.9320 2.044 2.044 2.048 2.024 2.053 79,421,501 2.0451 0.82%
2014-10-22 0 4.890 4.890 4.910 4.850 4.940 31,942,736 156,725,876 4.9065 2.028 2.028 2.036 2.011 2.048 77,033,393 2.0345 1.03%
2014-10-21 0 4.840 4.830 4.850 4.830 4.890 13,514,775 65,623,602 4.8557 2.007 2.003 2.011 2.003 2.028 32,592,355 2.0135 -0.41%
2014-10-20 0 4.860 4.860 4.870 4.830 4.900 41,522,177 201,927,655 4.8631 2.015 2.015 2.019 2.003 2.032 100,135,260 2.0165 1.25%
2014-10-17 0 4.800 4.790 4.840 4.760 4.840 57,568,704 276,533,034 4.8035 1.990 1.986 2.007 1.974 2.007 138,833,211 1.9918 0.21%
2014-10-16 0 4.790 4.770 4.790 4.730 4.880 70,067,120 337,816,452 4.8213 1.986 1.978 1.986 1.961 2.024 168,974,505 1.9992 0.63%
2014-10-15 0 4.760 4.760 4.770 4.720 4.810 42,856,771 204,620,865 4.7745 1.974 1.974 1.978 1.957 1.995 103,353,780 1.9798 0.42%
2014-10-14 0 4.740 4.730 4.740 4.720 4.830 39,346,355 187,298,132 4.7602 1.965 1.961 1.965 1.957 2.003 94,888,028 1.9739 -0.84%
2014-10-13 0 4.780 4.770 4.780 4.730 4.800 21,907,813 104,312,737 4.7614 1.982 1.978 1.982 1.961 1.990 52,833,081 1.9744 -0.21%
2014-10-10 0 4.790 4.790 4.800 4.750 4.840 33,528,129 160,317,025 4.7816 1.986 1.986 1.990 1.970 2.007 80,856,741 1.9827 -1.44%
2014-10-09 0 4.860 4.850 4.860 4.820 4.900 31,442,644 153,044,473 4.8674 2.015 2.011 2.015 1.999 2.032 75,827,367 2.0183 1.04%
2014-10-08 0 4.810 4.800 4.810 4.760 4.840 19,563,107 94,021,634 4.8061 1.995 1.990 1.995 1.974 2.007 47,178,567 1.9929 -0.21%
2014-10-07 0 4.820 4.810 4.820 4.790 4.850 21,493,900 103,539,922 4.8172 1.999 1.995 1.999 1.986 2.011 51,834,885 1.9975 0.63%
2014-10-06 0 4.790 4.770 4.790 4.700 4.810 21,914,497 104,787,256 4.7816 1.986 1.978 1.986 1.949 1.995 52,849,201 1.9828 1.48%
2014-10-03 0 4.720 4.730 4.740 4.660 4.760 25,094,380 118,422,950 4.7191 1.957 1.961 1.965 1.932 1.974 60,517,836 1.9568 0.21%
2014-09-30 0 4.710 4.710 4.720 4.670 4.840 34,298,250 161,497,928 4.7086 1.953 1.953 1.957 1.936 2.007 82,713,972 1.9525 -1.26%
2014-09-29 0 4.770 4.750 4.760 4.720 4.790 44,494,593 211,207,636 4.7468 1.978 1.970 1.974 1.957 1.986 107,303,566 1.9683 -0.42%
2014-09-26 0 4.790 4.780 4.790 4.760 4.820 17,130,602 81,944,254 4.7835 1.986 1.982 1.986 1.974 1.999 41,312,316 1.9835 0.00%
2014-09-25 0 4.790 4.780 4.790 4.740 4.890 33,072,172 159,251,805 4.8153 1.986 1.982 1.986 1.965 2.028 79,757,151 1.9967 -0.62%
2014-09-24 0 4.820 4.820 4.830 4.750 4.840 19,466,032 93,759,049 4.8165 1.999 1.999 2.003 1.970 2.007 46,944,460 1.9972 0.84%
2014-09-23 0 4.780 4.780 4.800 4.760 4.830 18,440,212 88,522,817 4.8005 1.982 1.982 1.990 1.974 2.003 44,470,583 1.9906 0.00%
2014-09-22 0 4.780 4.770 4.780 4.730 4.830 32,848,538 156,776,288 4.7727 1.982 1.978 1.982 1.961 2.003 79,217,834 1.9791 -1.65%
2014-09-19 0 4.860 4.880 4.910 4.800 4.950 66,671,486 323,749,582 4.8559 2.015 2.024 2.036 1.990 2.053 160,785,563 2.0135 -0.41%
2014-09-18 0 4.880 4.870 4.880 4.780 4.950 63,595,832 310,848,619 4.8879 2.024 2.019 2.024 1.982 2.053 153,368,288 2.0268 1.04%
2014-09-17 0 4.830 4.830 4.840 4.820 4.900 30,196,609 146,601,671 4.8549 2.003 2.003 2.007 1.999 2.032 72,822,417 2.0131 0.84%
2014-09-16 0 4.790 4.780 4.800 4.770 4.850 25,945,846 124,322,418 4.7916 1.986 1.982 1.990 1.978 2.011 62,571,239 1.9869 -1.03%
2014-09-15 0 4.840 4.840 4.850 4.800 4.870 28,388,583 137,350,158 4.8382 2.007 2.007 2.011 1.990 2.019 68,462,165 2.0062 -1.02%
2014-09-12 0 4.890 4.890 4.910 4.860 4.920 29,157,216 142,839,434 4.8989 2.028 2.028 2.036 2.015 2.040 70,315,808 2.0314 -0.20%
2014-09-11 0 4.900 4.880 4.900 4.870 4.950 25,672,580 125,864,514 4.9027 2.032 2.024 2.032 2.019 2.053 61,912,228 2.0330 0.20%
2014-09-10 0 4.890 4.880 4.900 4.870 4.970 41,686,000 204,184,070 4.8981 2.028 2.024 2.032 2.019 2.061 100,530,338 2.0311 -2.20%
2014-09-08 0 5.000 4.980 5.000 4.940 5.020 37,655,500 187,581,163 4.9815 2.073 2.065 2.073 2.048 2.082 90,810,347 2.0656 1.01%
2014-09-05 0 4.950 4.950 4.960 4.920 4.970 51,223,860 253,622,617 4.9513 2.053 2.053 2.057 2.040 2.061 123,531,928 2.0531 0.81%
2014-09-04 0 4.910 4.900 4.910 4.850 4.940 57,463,553 281,932,471 4.9063 2.036 2.032 2.036 2.011 2.048 138,579,628 2.0344 1.03%
2014-09-03 0 4.860 4.860 4.870 4.780 4.890 98,294,952 476,417,089 4.8468 2.015 2.015 2.019 1.982 2.028 237,049,002 2.0098 1.89%
2014-09-02 0 4.770 4.770 4.780 4.720 4.820 75,868,308 361,102,298 4.7596 1.978 1.978 1.982 1.957 1.999 182,964,703 1.9736 -0.83%
2014-09-01 0 4.810 4.810 4.820 4.810 4.890 53,025,916 256,173,922 4.8311 1.995 1.995 1.999 1.995 2.028 127,877,782 2.0033 -1.64%
2014-08-29 0 4.890 4.890 4.900 4.850 4.920 71,322,963 347,628,984 4.8740 2.028 2.028 2.032 2.011 2.040 172,003,108 2.0211 -1.01%
2014-08-28 0 4.940 4.940 4.950 4.920 5.020 29,671,900 146,840,664 4.9488 2.048 2.048 2.053 2.040 2.082 71,557,024 2.0521 -1.20%
2014-08-27 0 5.000 4.980 5.010 4.980 5.040 27,348,809 137,013,623 5.0099 2.073 2.065 2.077 2.065 2.090 65,954,637 2.0774 -0.40%
2014-08-26 0 5.020 5.010 5.030 4.970 5.040 13,758,612 68,875,329 5.0060 2.082 2.077 2.086 2.061 2.090 33,180,394 2.0758 0.20%
2014-08-25 0 5.010 5.000 5.020 4.970 5.060 18,202,581 91,135,395 5.0067 2.077 2.073 2.082 2.061 2.098 43,897,510 2.0761 -0.79%
2014-08-22 0 5.050 5.030 5.040 4.930 5.050 19,077,766 95,847,873 5.0241 2.094 2.086 2.090 2.044 2.094 46,008,114 2.0833 1.41%
2014-08-21 0 4.980 4.970 4.990 4.950 5.050 32,518,759 162,092,129 4.9846 2.065 2.061 2.069 2.053 2.094 78,422,536 2.0669 -1.58%
2014-08-20 0 5.060 5.050 5.070 5.000 5.080 19,290,397 97,457,426 5.0521 2.098 2.094 2.102 2.073 2.106 46,520,897 2.0949 -0.59%
2014-08-19 0 5.090 5.070 5.090 5.020 5.090 15,104,715 76,539,746 5.0673 2.111 2.102 2.111 2.082 2.111 36,426,668 2.1012 1.19%
2014-08-18 0 5.030 5.030 5.050 5.010 5.100 14,418,498 72,655,826 5.0391 2.086 2.086 2.094 2.077 2.115 34,771,781 2.0895 -0.79%
2014-08-15 0 5.070 5.050 5.080 5.040 5.100 20,277,273 102,725,291 5.0660 2.102 2.094 2.106 2.090 2.115 48,900,856 2.1007 0.00%
2014-08-14 0 5.070 5.060 5.080 5.040 5.130 15,730,609 79,848,328 5.0760 2.102 2.098 2.106 2.090 2.127 37,936,080 2.1048 -0.78%
2014-08-13 0 5.110 5.100 5.110 5.030 5.150 38,131,796 193,919,031 5.0855 2.119 2.115 2.119 2.086 2.136 91,958,987 2.1088 0.59%
2014-08-12 0 5.080 5.060 5.080 5.050 5.090 25,692,256 130,262,611 5.0701 2.106 2.098 2.106 2.094 2.111 61,959,679 2.1024 0.59%
2014-08-11 0 5.050 5.040 5.050 4.990 5.080 21,406,760 108,084,909 5.0491 2.094 2.090 2.094 2.069 2.106 51,624,738 2.0937 2.23%
2014-08-08 0 4.940 4.940 4.960 4.920 5.030 35,031,005 173,653,989 4.9572 2.048 2.048 2.057 2.040 2.086 84,481,091 2.0555 -1.40%
2014-08-07 0 5.010 5.000 5.010 4.990 5.100 32,828,102 164,957,051 5.0249 2.077 2.073 2.077 2.069 2.115 79,168,550 2.0836 -1.57%
2014-08-06 0 5.090 5.070 5.090 5.050 5.110 36,176,837 183,628,969 5.0759 2.111 2.102 2.111 2.094 2.119 87,244,390 2.1048 -0.78%
2014-08-05 0 5.130 5.110 5.130 5.100 5.170 25,367,713 130,249,892 5.1345 2.127 2.119 2.127 2.115 2.144 61,177,008 2.1291 0.00%
2014-08-04 0 5.130 5.130 5.150 5.100 5.190 30,169,078 155,020,553 5.1384 2.127 2.127 2.136 2.115 2.152 72,756,023 2.1307 0.59%
2014-08-01 0 5.100 5.090 5.100 5.090 5.200 24,150,486 124,147,915 5.1406 2.115 2.111 2.115 2.111 2.156 58,241,532 2.1316 -1.35%
2014-07-31 0 5.170 5.160 5.180 5.150 5.280 35,777,180 185,507,065 5.1851 2.144 2.140 2.148 2.136 2.189 86,280,573 2.1500 0.39%
2014-07-30 0 5.150 5.150 5.160 5.130 5.260 74,559,153 386,832,558 5.1883 2.136 2.136 2.140 2.127 2.181 179,807,533 2.1514 -1.34%
2014-07-29 0 5.220 5.220 5.240 5.180 5.250 55,918,078 292,063,237 5.2231 2.165 2.165 2.173 2.148 2.177 134,852,547 2.1658 0.77%
2014-07-28 0 5.180 5.170 5.180 5.100 5.220 65,656,739 340,040,128 5.1791 2.148 2.144 2.148 2.115 2.165 158,338,390 2.1476 1.57%
2014-07-25 0 5.100 5.090 5.100 5.040 5.100 40,472,740 205,376,154 5.0744 2.115 2.111 2.115 2.090 2.115 97,604,429 2.1042 0.20%
2014-07-24 0 5.090 5.080 5.090 4.960 5.100 103,531,993 521,777,701 5.0398 2.111 2.106 2.111 2.057 2.115 249,678,698 2.0898 2.62%
2014-07-23 0 4.960 4.950 4.960 4.880 4.970 69,712,227 344,803,333 4.9461 2.057 2.053 2.057 2.024 2.061 168,118,642 2.0510 1.43%
2014-07-22 0 4.890 4.880 4.900 4.760 4.900 54,879,788 266,890,740 4.8632 2.028 2.024 2.032 1.974 2.032 132,348,597 2.0166 2.30%
2014-07-21 0 4.780 4.780 4.790 4.770 4.860 22,594,323 108,693,460 4.8107 1.982 1.982 1.986 1.978 2.015 54,488,675 1.9948 -0.83%
2014-07-18 0 4.820 4.810 4.840 4.730 4.840 26,863,526 129,147,157 4.8075 1.999 1.995 2.007 1.961 2.007 64,784,324 1.9935 0.21%
2014-07-17 0 4.810 4.800 4.810 4.770 4.830 23,176,508 111,244,937 4.7999 1.995 1.990 1.995 1.978 2.003 55,892,678 1.9903 0.42%
2014-07-16 0 4.790 4.780 4.790 4.770 4.840 21,399,578 102,868,959 4.8071 1.986 1.982 1.986 1.978 2.007 51,607,417 1.9933 0.00%
2014-07-15 0 4.790 4.780 4.800 4.760 4.840 13,965,083 66,973,236 4.7958 1.986 1.982 1.990 1.974 2.007 33,678,321 1.9886 0.21%
2014-07-14 0 4.780 4.760 4.780 4.710 4.780 14,098,604 67,014,787 4.7533 1.982 1.974 1.982 1.953 1.982 34,000,322 1.9710 0.84%
2014-07-11 0 4.740 4.750 4.760 4.710 4.780 22,632,692 107,364,365 4.7438 1.965 1.970 1.974 1.953 1.982 54,581,206 1.9671 -0.42%
2014-07-10 0 4.760 4.740 4.760 4.730 4.820 23,263,327 110,736,061 4.7601 1.974 1.965 1.974 1.961 1.999 56,102,051 1.9738 -0.42%
2014-07-09 0 4.780 4.780 4.790 4.730 4.860 21,612,249 103,270,861 4.7783 1.982 1.982 1.986 1.961 2.015 52,120,297 1.9814 -1.65%
2014-07-08 0 4.860 4.850 4.870 4.810 4.890 23,370,755 113,675,845 4.8640 2.015 2.011 2.019 1.995 2.028 56,361,126 2.0169 0.41%
2014-07-07 0 4.840 4.840 4.860 4.810 4.870 17,164,983 83,063,749 4.8391 2.007 2.007 2.015 1.995 2.019 41,395,229 2.0066 -0.62%
2014-07-04 0 4.870 4.860 4.870 4.840 4.880 16,315,640 79,276,553 4.8589 2.019 2.015 2.019 2.007 2.024 39,346,946 2.0148 0.21%
2014-07-03 0 4.860 4.860 4.880 4.800 4.880 51,723,149 251,174,925 4.8561 2.015 2.015 2.024 1.990 2.024 124,736,018 2.0137 1.25%
2014-07-02 0 4.800 4.790 4.820 4.740 4.820 53,525,610 255,985,176 4.7825 1.990 1.986 1.999 1.965 1.999 129,082,849 1.9831 2.13%
2014-06-30 0 4.700 4.700 4.720 4.650 4.740 23,831,410 112,025,170 4.7007 1.949 1.949 1.957 1.928 1.965 57,472,046 1.9492 0.21%
2014-06-27 0 4.690 4.680 4.690 4.640 4.700 17,339,310 81,019,738 4.6726 1.945 1.941 1.945 1.924 1.949 41,815,638 1.9375 -0.42%
2014-06-26 0 4.710 4.700 4.710 4.620 4.710 36,308,757 170,417,457 4.6936 1.953 1.949 1.953 1.916 1.953 87,562,529 1.9462 2.17%
2014-06-25 0 4.610 4.610 4.620 4.570 4.700 39,486,325 182,958,296 4.6335 1.912 1.912 1.916 1.895 1.949 95,225,581 1.9213 -1.28%
2014-06-24 0 4.670 4.660 4.680 4.630 4.720 24,078,242 112,660,513 4.6789 1.936 1.932 1.941 1.920 1.957 58,067,308 1.9402 0.65%
2014-06-23 0 4.640 4.640 4.660 4.630 4.780 31,185,585 146,743,311 4.7055 1.924 1.924 1.932 1.920 1.982 75,207,441 1.9512 -0.64%
2014-06-20 0 4.670 4.680 4.690 4.650 4.710 20,845,896 97,511,152 4.6777 1.936 1.941 1.945 1.928 1.953 50,272,153 1.9397 0.65%
2014-06-19 0 4.640 4.630 4.650 4.620 4.710 25,179,961 117,585,069 4.6698 1.924 1.920 1.928 1.916 1.953 60,724,223 1.9364 -1.07%
2014-06-18 0 4.690 4.680 4.690 4.650 4.740 26,608,317 125,126,074 4.7025 1.945 1.941 1.945 1.928 1.965 64,168,860 1.9500 0.00%
2014-06-17 0 4.690 4.690 4.710 4.680 4.750 33,311,402 156,736,742 4.7052 1.945 1.945 1.953 1.941 1.970 80,334,081 1.9511 -0.64%
2014-06-16 0 4.720 4.720 4.730 4.650 4.760 31,660,377 149,320,273 4.7163 1.957 1.957 1.961 1.928 1.974 76,352,454 1.9557 0.43%
2014-06-13 0 4.700 4.690 4.700 4.680 4.750 27,660,557 130,217,463 4.7077 1.949 1.945 1.949 1.941 1.970 66,706,451 1.9521 -0.21%
2014-06-12 0 4.710 4.690 4.720 4.660 4.720 17,015,575 79,967,355 4.6997 1.953 1.945 1.957 1.932 1.957 41,034,916 1.9488 0.43%
2014-06-11 0 4.690 4.680 4.700 4.660 4.720 15,112,407 71,036,650 4.7006 1.945 1.941 1.949 1.932 1.957 36,445,218 1.9491 -0.42%
2014-06-10 0 4.710 4.690 4.710 4.640 4.720 32,113,722 150,632,284 4.6906 1.953 1.945 1.953 1.924 1.957 77,445,745 1.9450 1.07%
2014-06-09 0 4.660 4.650 4.660 4.620 4.680 22,064,803 102,802,299 4.6591 1.932 1.928 1.932 1.916 1.941 53,211,680 1.9319 0.22%
2014-06-06 0 4.650 4.630 4.660 4.600 4.660 43,321,586 200,832,375 4.6359 1.928 1.920 1.932 1.907 1.932 104,474,732 1.9223 0.22%
2014-06-05 0 4.640 4.630 4.640 4.550 4.650 26,145,261 120,809,601 4.6207 1.924 1.920 1.924 1.887 1.928 63,052,150 1.9160 0.87%
2014-06-04 0 4.600 4.590 4.600 4.570 4.650 16,710,001 76,826,339 4.5976 1.907 1.903 1.907 1.895 1.928 40,297,991 1.9065 -0.86%
2014-06-03 0 4.640 4.630 4.640 4.570 4.640 57,188,350 263,810,851 4.6130 1.924 1.920 1.924 1.895 1.924 137,915,946 1.9128 2.88%
2014-05-30 0 4.510 4.500 4.530 4.480 4.570 32,209,934 145,483,603 4.5167 1.870 1.866 1.878 1.858 1.895 77,677,770 1.8729 0.00%
2014-05-29 0 4.510 4.490 4.510 4.480 4.580 31,915,726 144,529,690 4.5285 1.870 1.862 1.870 1.858 1.899 76,968,256 1.8778 -0.66%
2014-05-28 0 4.540 4.520 4.540 4.470 4.580 34,229,376 155,124,870 4.5319 1.883 1.874 1.883 1.854 1.899 82,547,875 1.8792 1.11%
2014-05-27 0 4.490 4.480 4.490 4.450 4.530 15,298,325 68,769,152 4.4952 1.862 1.858 1.862 1.845 1.878 36,893,580 1.8640 -0.66%
2014-05-26 0 4.520 4.510 4.520 4.440 4.530 28,620,671 128,186,858 4.4788 1.874 1.870 1.874 1.841 1.878 69,021,871 1.8572 0.67%
2014-05-23 0 4.490 4.480 4.500 4.460 4.540 66,027,860 299,391,835 4.5343 1.862 1.858 1.866 1.849 1.883 159,233,389 1.8802 -0.29%
2014-05-22 0 4.820 4.810 4.820 4.720 4.840 72,496,065 348,317,946 4.8046 1.867 1.863 1.867 1.828 1.875 187,137,811 1.8613 1.90%
2014-05-21 0 4.730 4.730 4.740 4.620 4.760 50,406,638 238,369,097 4.7289 1.832 1.832 1.836 1.790 1.844 130,117,240 1.8320 1.28%
2014-05-20 0 4.670 4.660 4.690 4.640 4.690 25,706,761 120,124,179 4.6729 1.809 1.805 1.817 1.798 1.817 66,358,181 1.8102 0.21%
2014-05-19 0 4.660 4.640 4.660 4.600 4.660 32,369,399 149,897,405 4.6308 1.805 1.798 1.805 1.782 1.805 83,556,790 1.7940 -0.21%
2014-05-16 0 4.670 4.660 4.670 4.600 4.680 36,536,582 169,751,049 4.6461 1.809 1.805 1.809 1.782 1.813 94,313,753 1.7999 -0.64%
2014-05-15 0 4.700 4.690 4.700 4.630 4.710 24,639,506 115,475,628 4.6866 1.821 1.817 1.821 1.794 1.825 63,603,221 1.8156 0.21%
2014-05-14 0 4.690 4.670 4.690 4.500 4.700 63,258,527 294,276,681 4.6520 1.817 1.809 1.817 1.743 1.821 163,292,481 1.8021 2.85%
2014-05-13 0 4.560 4.550 4.570 4.520 4.590 27,295,777 124,383,317 4.5569 1.767 1.763 1.770 1.751 1.778 70,459,989 1.7653 0.44%
2014-05-12 0 4.540 4.540 4.550 4.460 4.590 54,454,840 246,559,834 4.5278 1.759 1.759 1.763 1.728 1.778 140,567,072 1.7540 0.44%
2014-05-09 0 4.520 4.500 4.520 4.480 4.580 34,181,075 153,981,395 4.5049 1.751 1.743 1.751 1.736 1.774 88,233,362 1.7452 -0.22%
2014-05-08 0 4.530 4.530 4.540 4.500 4.580 32,187,969 145,952,496 4.5344 1.755 1.755 1.759 1.743 1.774 83,088,456 1.7566 0.89%
2014-05-07 0 4.490 4.480 4.490 4.470 4.630 56,142,100 254,188,890 4.5276 1.739 1.736 1.739 1.732 1.794 144,922,483 1.7540 -3.02%
2014-05-05 0 4.630 4.610 4.630 4.540 4.680 28,477,000 130,635,420 4.5874 1.794 1.786 1.794 1.759 1.813 73,509,141 1.7771 -0.86%
2014-05-02 0 4.670 4.660 4.670 4.570 4.730 28,588,246 133,610,598 4.6736 1.809 1.805 1.809 1.770 1.832 73,796,306 1.8105 1.08%
2014-04-30 0 4.620 4.620 4.640 4.600 4.710 55,433,403 257,092,333 4.6379 1.790 1.790 1.798 1.782 1.825 143,093,087 1.7967 -2.74%
2014-04-29 0 4.750 4.730 4.740 4.650 4.760 48,102,608 225,937,565 4.6970 1.840 1.832 1.836 1.801 1.844 124,169,730 1.8196 0.64%
2014-04-28 0 4.720 4.710 4.720 4.680 4.750 25,847,195 122,280,304 4.7309 1.828 1.825 1.828 1.813 1.840 66,720,690 1.8327 0.64%
2014-04-25 0 4.690 4.690 4.700 4.680 4.800 31,835,318 150,109,138 4.7152 1.817 1.817 1.821 1.813 1.859 82,178,139 1.8266 -1.68%
2014-04-24 0 4.770 4.750 4.770 4.660 4.790 50,243,489 238,368,941 4.7443 1.848 1.840 1.848 1.805 1.856 129,696,096 1.8379 2.58%
2014-04-23 0 4.650 4.640 4.650 4.630 4.720 40,302,420 188,327,388 4.6729 1.801 1.798 1.801 1.794 1.828 104,034,704 1.8102 -0.21%
2014-04-22 0 4.660 4.650 4.660 4.600 4.670 33,774,391 156,818,255 4.6431 1.805 1.801 1.805 1.782 1.809 87,183,568 1.7987 -0.21%
2014-04-17 0 4.670 4.670 4.680 4.640 4.720 41,596,295 194,850,826 4.6843 1.809 1.809 1.813 1.798 1.828 107,374,650 1.8147 0.43%
2014-04-16 0 4.650 4.650 4.660 4.630 4.730 67,605,344 317,002,531 4.6890 1.801 1.801 1.805 1.794 1.832 174,513,142 1.8165 0.43%
2014-04-15 0 4.630 4.620 4.630 4.590 5.010 112,084,071 528,450,163 4.7148 1.794 1.790 1.794 1.778 1.941 289,328,362 1.8265 -6.46%
2014-04-14 0 4.950 4.940 4.950 4.870 4.970 68,692,641 338,228,413 4.9238 1.918 1.914 1.918 1.887 1.925 177,319,838 1.9074 0.61%
2014-04-11 0 4.920 4.920 4.930 4.810 4.970 194,659,793 953,088,877 4.8962 1.906 1.906 1.910 1.863 1.925 502,485,309 1.8967 2.29%
2014-04-10 0 4.810 4.790 4.800 4.560 4.830 182,907,946 867,425,200 4.7424 1.863 1.856 1.859 1.767 1.871 472,149,664 1.8372 3.00%
2014-04-09 0 4.670 4.660 4.670 4.620 4.720 64,773,978 302,482,581 4.6698 1.809 1.805 1.809 1.790 1.828 167,204,392 1.8091 0.43%
2014-04-08 0 4.650 4.660 4.670 4.540 4.670 63,939,804 295,057,135 4.6146 1.801 1.805 1.809 1.759 1.809 165,051,096 1.7877 2.20%
2014-04-07 0 4.550 4.540 4.550 4.490 4.570 37,728,882 171,368,343 4.5421 1.763 1.759 1.763 1.739 1.770 97,391,498 1.7596 0.00%
2014-04-04 0 4.550 4.540 4.550 4.430 4.560 67,712,424 305,534,990 4.5122 1.763 1.759 1.763 1.716 1.767 174,789,554 1.7480 2.71%
2014-04-03 0 4.430 4.440 4.450 4.410 4.520 39,155,287 174,422,653 4.4546 1.716 1.720 1.724 1.708 1.751 101,073,551 1.7257 -0.23%
2014-04-02 0 4.440 4.430 4.440 4.420 4.480 29,884,728 132,811,447 4.4441 1.720 1.716 1.720 1.712 1.736 77,142,981 1.7216 -0.22%
2014-04-01 0 4.450 4.440 4.450 4.390 4.510 40,872,440 181,898,167 4.4504 1.724 1.720 1.724 1.701 1.747 105,506,126 1.7241 -0.45%
2014-03-31 0 4.470 4.450 4.480 4.380 4.480 48,028,560 212,775,647 4.4302 1.732 1.724 1.736 1.697 1.736 123,978,586 1.7162 1.13%
2014-03-28 0 4.420 4.420 4.430 4.360 4.480 88,426,970 391,383,492 4.4261 1.712 1.712 1.716 1.689 1.736 228,261,074 1.7146 1.38%
2014-03-27 0 4.360 4.350 4.370 4.260 4.380 65,956,354 286,269,362 4.3403 1.689 1.685 1.693 1.650 1.697 170,256,520 1.6814 1.63%
2014-03-26 0 4.290 4.280 4.290 4.210 4.290 36,091,669 153,516,626 4.2535 1.662 1.658 1.662 1.631 1.662 93,165,277 1.6478 2.63%
2014-03-25 0 4.180 4.170 4.180 4.150 4.240 28,475,650 119,301,379 4.1896 1.619 1.615 1.619 1.608 1.643 73,505,656 1.6230 -0.71%
2014-03-24 0 4.210 4.200 4.220 4.100 4.240 38,636,426 162,039,436 4.1940 1.631 1.627 1.635 1.588 1.643 99,734,188 1.6247 1.69%
2014-03-21 0 4.140 4.120 4.160 3.910 4.200 86,309,593 353,804,212 4.0992 1.604 1.596 1.612 1.515 1.627 222,795,380 1.5880 5.08%
2014-03-20 0 3.940 3.940 3.950 3.930 4.020 30,128,775 119,804,965 3.9764 1.526 1.526 1.530 1.522 1.557 77,772,952 1.5404 -1.50%
2014-03-19 0 4.000 3.990 4.000 3.970 4.060 23,147,030 92,398,755 3.9918 1.550 1.546 1.550 1.538 1.573 59,750,616 1.5464 -0.74%
2014-03-18 0 4.030 4.020 4.030 3.930 4.050 63,399,814 253,930,384 4.0052 1.561 1.557 1.561 1.522 1.569 163,657,192 1.5516 2.81%
2014-03-17 0 3.920 3.910 3.930 3.850 3.970 92,217,103 359,028,790 3.8933 1.519 1.515 1.522 1.491 1.538 238,044,738 1.5082 -0.51%
2014-03-14 1 3.940 3.930 3.940 3.930 4.190 88,048,914 356,137,332 4.0448 1.526 1.522 1.526 1.522 1.623 227,285,178 1.5669 -6.86%
2014-03-13 0 4.230 4.230 4.240 4.210 4.380 90,815,488 388,758,975 4.2808 1.639 1.639 1.643 1.631 1.697 234,426,678 1.6583 0.24%
2014-03-12 0 4.220 4.210 4.230 4.160 4.280 150,691,073 634,837,319 4.2128 1.635 1.631 1.639 1.612 1.658 388,986,597 1.6320 2.93%
2014-03-11 0 4.100 4.090 4.110 4.090 4.160 39,421,058 163,076,895 4.1368 1.588 1.584 1.592 1.584 1.612 101,759,599 1.6026 0.24%
2014-03-10 0 4.090 4.090 4.100 4.040 4.150 62,055,946 253,848,966 4.0906 1.584 1.584 1.588 1.565 1.608 160,188,197 1.5847 -0.97%
2014-03-07 0 4.130 4.130 4.140 4.090 4.220 25,647,178 106,695,619 4.1601 1.600 1.600 1.604 1.584 1.635 66,204,376 1.6116 0.73%
2014-03-06 0 4.100 4.100 4.110 4.070 4.150 40,816,774 167,758,906 4.1100 1.588 1.588 1.592 1.577 1.608 105,362,433 1.5922 0.74%
2014-03-05 0 4.070 4.060 4.070 4.060 4.170 36,691,616 150,059,886 4.0898 1.577 1.573 1.577 1.573 1.615 94,713,951 1.5843 -1.45%
2014-03-04 0 4.130 4.130 4.140 4.110 4.170 31,195,012 129,119,086 4.1391 1.600 1.600 1.604 1.592 1.615 80,525,285 1.6035 0.00%
2014-03-03 0 4.130 4.130 4.140 4.100 4.220 56,048,276 232,497,974 4.1482 1.600 1.600 1.604 1.588 1.635 144,680,290 1.6070 -0.96%
2014-02-28 0 4.170 4.180 4.190 4.170 4.440 83,926,744 357,721,919 4.2623 1.615 1.619 1.623 1.615 1.720 216,644,409 1.6512 -3.92%
2014-02-27 0 4.340 4.330 4.350 4.090 4.380 86,662,603 370,317,317 4.2731 1.681 1.677 1.685 1.584 1.697 223,706,623 1.6554 4.83%
2014-02-26 0 4.140 4.140 4.150 4.040 4.190 84,657,542 349,735,055 4.1312 1.604 1.604 1.608 1.565 1.623 218,530,856 1.6004 1.22%
2014-02-25 0 4.090 4.080 4.090 4.070 4.310 58,945,418 244,350,520 4.1454 1.584 1.581 1.584 1.577 1.670 152,158,831 1.6059 -2.62%
2014-02-24 0 4.200 4.190 4.210 4.110 4.250 73,021,403 305,609,262 4.1852 1.627 1.623 1.631 1.592 1.646 188,493,893 1.6213 -1.18%
2014-02-21 0 4.250 4.250 4.260 4.210 4.410 71,445,935 306,386,297 4.2884 1.646 1.646 1.650 1.631 1.708 184,427,057 1.6613 -0.93%
2014-02-20 0 4.290 4.280 4.290 4.280 4.520 113,441,367 496,338,672 4.3753 1.662 1.658 1.662 1.658 1.751 292,832,020 1.6950 -4.03%
2014-02-19 0 4.470 4.470 4.480 4.240 4.670 186,916,376 838,098,363 4.4838 1.732 1.732 1.736 1.643 1.809 482,496,830 1.7370 5.42%
2014-02-18 0 4.240 4.230 4.240 4.140 4.260 55,346,327 231,917,750 4.1903 1.643 1.639 1.643 1.604 1.650 142,868,313 1.6233 0.71%
2014-02-17 0 4.210 4.200 4.210 4.150 4.240 58,374,421 244,978,143 4.1967 1.631 1.627 1.631 1.608 1.643 150,684,887 1.6258 2.68%
2014-02-14 0 4.100 4.100 4.110 4.080 4.170 82,568,871 340,642,495 4.1256 1.588 1.588 1.592 1.581 1.615 213,139,262 1.5982 -0.49%
2014-02-13 0 4.120 4.110 4.120 4.000 4.190 151,014,350 620,266,635 4.1073 1.596 1.592 1.596 1.550 1.623 389,821,088 1.5912 2.49%
2014-02-12 0 4.020 4.020 4.030 3.920 4.050 85,185,100 341,684,657 4.0111 1.557 1.557 1.561 1.519 1.569 219,892,668 1.5539 2.55%
2014-02-11 0 3.920 3.910 3.920 3.750 3.970 84,254,194 328,522,248 3.8992 1.519 1.515 1.519 1.453 1.538 217,489,673 1.5105 4.26%
2014-02-10 0 3.760 3.740 3.750 3.710 3.810 35,215,334 132,767,755 3.7702 1.457 1.449 1.453 1.437 1.476 90,903,148 1.4605 0.80%
2014-02-07 0 3.730 3.720 3.730 3.670 3.740 23,476,881 87,204,871 3.7145 1.445 1.441 1.445 1.422 1.449 60,602,077 1.4390 1.63%
2014-02-06 0 3.670 3.650 3.660 3.630 3.670 23,590,227 86,270,157 3.6570 1.422 1.414 1.418 1.406 1.422 60,894,663 1.4167 1.38%
2014-02-05 0 3.620 3.610 3.630 3.600 3.730 41,281,493 149,585,755 3.6236 1.402 1.398 1.406 1.395 1.445 106,562,036 1.4037 -0.55%
2014-02-04 0 3.640 3.640 3.650 3.630 3.710 47,102,965 172,192,684 3.6557 1.410 1.410 1.414 1.406 1.437 121,589,300 1.4162 -2.93%
2014-01-30 0 3.750 3.740 3.770 3.720 3.770 27,936,204 104,518,008 3.7413 1.453 1.449 1.460 1.441 1.460 72,113,156 1.4494 -1.83%
2014-01-29 0 3.820 3.810 3.820 3.800 3.880 34,883,097 133,749,235 3.8342 1.480 1.476 1.480 1.472 1.503 90,045,528 1.4854 1.60%
2014-01-28 0 3.760 3.750 3.760 3.730 3.810 35,034,683 132,146,913 3.7719 1.457 1.453 1.457 1.445 1.476 90,436,824 1.4612 1.08%
2014-01-27 0 3.720 3.720 3.730 3.690 3.760 77,116,857 286,599,576 3.7164 1.441 1.441 1.445 1.429 1.457 199,065,699 1.4397 -2.36%
2014-01-24 0 3.810 3.790 3.810 3.790 3.840 32,580,400 123,928,598 3.8038 1.476 1.468 1.476 1.468 1.488 84,101,458 1.4736 -0.26%
2014-01-23 0 3.820 3.820 3.830 3.820 3.940 26,769,515 102,895,129 3.8437 1.480 1.480 1.484 1.480 1.526 69,101,522 1.4890 -2.80%
2014-01-22 0 3.930 3.920 3.930 3.830 3.940 21,011,592 82,058,653 3.9054 1.522 1.519 1.522 1.484 1.526 54,238,300 1.5129 1.29%
2014-01-21 0 3.880 3.870 3.890 3.840 3.930 13,967,277 54,313,683 3.8886 1.503 1.499 1.507 1.488 1.522 36,054,449 1.5064 1.57%
2014-01-20 0 3.820 3.810 3.820 3.800 3.850 21,957,040 83,919,101 3.8220 1.480 1.476 1.480 1.472 1.491 56,678,834 1.4806 -1.04%
2014-01-17 0 3.860 3.860 3.870 3.850 3.920 32,628,097 126,337,671 3.8721 1.495 1.495 1.499 1.491 1.519 84,224,581 1.5000 -1.53%
2014-01-16 0 3.920 3.920 3.930 3.890 3.930 27,173,960 106,250,682 3.9100 1.519 1.519 1.522 1.507 1.522 70,145,537 1.5147 -0.25%
2014-01-15 0 3.930 3.930 3.940 3.920 3.970 17,072,942 67,350,557 3.9449 1.522 1.522 1.526 1.519 1.538 44,071,261 1.5282 0.00%
2014-01-14 0 3.930 3.930 3.940 3.920 3.990 29,310,741 115,423,603 3.9379 1.522 1.522 1.526 1.519 1.546 75,661,319 1.5255 -1.01%
2014-01-13 0 3.970 3.970 3.990 3.950 4.020 12,986,478 51,687,821 3.9801 1.538 1.538 1.546 1.530 1.557 33,522,662 1.5419 0.25%
2014-01-10 0 3.960 3.940 3.960 3.930 3.980 29,894,488 118,259,242 3.9559 1.534 1.526 1.534 1.522 1.542 77,168,175 1.5325 0.00%
2014-01-09 0 3.960 3.960 3.970 3.950 4.070 28,715,090 114,579,687 3.9902 1.534 1.534 1.538 1.530 1.577 74,123,735 1.5458 -1.98%
2014-01-08 0 4.040 4.020 4.040 3.990 4.060 37,988,017 152,948,405 4.0262 1.565 1.557 1.565 1.546 1.573 98,060,417 1.5597 1.00%
2014-01-07 0 4.000 3.990 4.000 3.960 4.010 34,215,691 136,583,520 3.9918 1.550 1.546 1.550 1.534 1.553 88,322,718 1.5464 -0.25%
2014-01-06 0 4.010 4.010 4.020 4.010 4.090 26,342,140 105,952,464 4.0222 1.553 1.553 1.557 1.553 1.584 67,998,317 1.5582 -1.47%
2014-01-03 0 4.070 4.060 4.080 4.050 4.120 30,716,010 125,202,949 4.0761 1.577 1.573 1.581 1.569 1.596 79,288,812 1.5791 -1.93%
2014-01-02 0 4.150 4.140 4.150 4.130 4.220 15,052,478 62,514,826 4.1531 1.608 1.604 1.608 1.600 1.635 38,855,734 1.6089 -1.43%
2013-12-31 0 4.210 4.200 4.220 4.140 4.220 12,501,927 52,495,544 4.1990 1.631 1.627 1.635 1.604 1.635 32,271,865 1.6267 1.69%
2013-12-30 0 4.140 4.130 4.160 4.110 4.230 25,947,771 107,745,113 4.1524 1.604 1.600 1.612 1.592 1.639 66,980,312 1.6086 -1.19%
2013-12-27 0 4.190 4.190 4.210 4.130 4.230 19,406,544 81,408,859 4.1949 1.623 1.623 1.631 1.600 1.639 50,095,108 1.6251 0.48%
2013-12-24 0 4.170 4.170 4.180 4.130 4.200 13,746,517 57,292,066 4.1678 1.615 1.615 1.619 1.600 1.627 35,484,589 1.6146 1.71%
2013-12-23 0 4.100 4.090 4.100 4.090 4.180 18,920,131 77,984,663 4.1218 1.588 1.584 1.588 1.584 1.619 48,839,505 1.5968 -0.97%
2013-12-20 0 4.140 4.140 4.160 4.070 4.220 53,026,218 219,444,445 4.1384 1.604 1.604 1.612 1.577 1.635 136,879,297 1.6032 -1.19%
2013-12-19 0 4.190 4.190 4.200 4.180 4.300 34,697,117 146,490,769 4.2220 1.623 1.623 1.627 1.619 1.666 89,565,448 1.6356 -1.41%
2013-12-18 0 4.250 4.240 4.250 4.190 4.300 18,928,404 80,501,925 4.2530 1.646 1.643 1.646 1.623 1.666 48,860,860 1.6476 1.19%
2013-12-17 0 4.200 4.190 4.210 4.190 4.250 20,444,657 86,245,565 4.2185 1.627 1.623 1.631 1.623 1.646 52,774,842 1.6342 -0.47%
2013-12-16 0 4.220 4.210 4.220 4.180 4.250 20,156,175 84,754,602 4.2049 1.635 1.631 1.635 1.619 1.646 52,030,168 1.6290 -0.94%
2013-12-13 0 4.260 4.250 4.260 4.180 4.280 19,059,758 80,748,892 4.2366 1.650 1.646 1.650 1.619 1.658 49,199,931 1.6412 0.71%
2013-12-12 0 4.230 4.230 4.250 4.220 4.290 28,836,595 122,238,631 4.2390 1.639 1.639 1.646 1.635 1.662 74,437,382 1.6422 -1.17%
2013-12-11 0 4.280 4.280 4.300 4.260 4.380 30,773,553 132,488,806 4.3053 1.658 1.658 1.666 1.650 1.697 79,437,351 1.6678 -2.51%
2013-12-10 0 4.390 4.390 4.410 4.370 4.450 17,139,421 75,375,029 4.3978 1.701 1.701 1.708 1.693 1.724 44,242,867 1.7037 -1.13%
2013-12-09 0 4.440 4.420 4.440 4.410 4.490 17,169,167 76,007,601 4.4270 1.720 1.712 1.720 1.708 1.739 44,319,652 1.7150 0.91%
2013-12-06 0 4.400 4.400 4.430 4.390 4.450 20,033,426 88,496,253 4.4174 1.705 1.705 1.716 1.701 1.724 51,713,310 1.7113 -0.90%
2013-12-05 0 4.440 4.430 4.440 4.380 4.450 21,929,987 96,747,373 4.4116 1.720 1.716 1.720 1.697 1.724 56,609,000 1.7090 0.23%
2013-12-04 0 4.430 4.420 4.440 4.370 4.480 28,686,431 127,300,479 4.4377 1.716 1.712 1.720 1.693 1.736 74,049,756 1.7191 -1.34%
2013-12-03 0 4.490 4.480 4.500 4.450 4.540 23,802,012 106,818,509 4.4878 1.739 1.736 1.743 1.724 1.759 61,441,355 1.7385 -1.10%
2013-12-02 0 4.540 4.540 4.550 4.480 4.580 29,102,977 131,923,573 4.5330 1.759 1.759 1.763 1.736 1.774 75,125,007 1.7561 0.22%
2013-11-29 0 4.530 4.520 4.530 4.470 4.540 20,157,345 90,995,047 4.5142 1.755 1.751 1.755 1.732 1.759 52,033,189 1.7488 1.12%
2013-11-28 0 4.480 4.470 4.480 4.450 4.580 19,819,949 89,477,623 4.5145 1.736 1.732 1.736 1.724 1.774 51,162,251 1.7489 -0.44%
2013-11-27 0 4.500 4.490 4.520 4.420 4.520 25,999,722 116,682,436 4.4878 1.743 1.739 1.751 1.712 1.751 67,114,416 1.7386 0.67%
2013-11-26 0 4.470 4.460 4.470 4.430 4.520 27,817,492 124,397,780 4.4719 1.732 1.728 1.732 1.716 1.751 71,806,719 1.7324 0.00%
2013-11-25 0 4.470 4.470 4.480 4.460 4.570 23,090,300 104,289,203 4.5166 1.732 1.732 1.736 1.728 1.770 59,604,176 1.7497 -0.45%
2013-11-22 0 4.490 4.470 4.490 4.460 4.580 23,870,146 107,812,247 4.5166 1.739 1.732 1.739 1.728 1.774 61,617,232 1.7497 0.00%
2013-11-21 0 4.490 4.480 4.490 4.440 4.540 31,804,219 142,707,839 4.4871 1.739 1.736 1.739 1.720 1.759 82,097,862 1.7383 -1.32%
2013-11-20 0 4.550 4.540 4.550 4.520 4.590 35,091,358 159,756,391 4.5526 1.763 1.759 1.763 1.751 1.778 90,583,122 1.7636 0.89%
2013-11-19 0 4.510 4.500 4.520 4.480 4.580 72,179,428 327,114,016 4.5320 1.747 1.743 1.751 1.736 1.774 186,320,460 1.7557 0.22%
2013-11-18 0 4.500 4.480 4.490 4.340 4.500 141,444,978 627,295,772 4.4349 1.743 1.736 1.739 1.681 1.743 365,119,177 1.7181 5.63%
2013-11-15 0 4.260 4.260 4.270 4.140 4.280 45,640,200 192,965,696 4.2280 1.650 1.650 1.654 1.604 1.658 117,813,389 1.6379 3.15%
2013-11-14 0 4.130 4.120 4.130 4.110 4.150 19,357,445 80,016,634 4.1336 1.600 1.596 1.600 1.592 1.608 49,968,366 1.6013 0.73%
2013-11-13 0 4.100 4.090 4.100 4.090 4.170 54,267,080 223,326,211 4.1153 1.588 1.584 1.588 1.584 1.615 140,082,397 1.5942 -3.07%
2013-11-12 0 4.230 4.220 4.230 4.200 4.260 39,837,205 168,677,518 4.2342 1.639 1.635 1.639 1.627 1.650 102,833,821 1.6403 0.71%
2013-11-11 0 4.200 4.200 4.210 4.130 4.230 69,836,528 292,792,808 4.1925 1.627 1.627 1.631 1.600 1.639 180,272,612 1.6242 1.45%
2013-11-08 0 4.140 4.140 4.160 4.140 4.220 48,971,659 204,430,901 4.1745 1.604 1.604 1.612 1.604 1.635 126,413,055 1.6172 -2.59%
2013-11-07 0 4.250 4.230 4.250 4.230 4.300 29,264,223 124,526,412 4.2552 1.646 1.639 1.646 1.639 1.666 75,541,240 1.6485 -1.39%
2013-11-06 0 4.310 4.300 4.310 4.280 4.340 33,783,250 145,290,961 4.3007 1.670 1.666 1.670 1.658 1.681 87,206,436 1.6661 -0.92%
2013-11-05 0 4.350 4.340 4.360 4.300 4.400 43,033,722 186,834,617 4.3416 1.685 1.681 1.689 1.666 1.705 111,085,154 1.6819 -0.68%
2013-11-04 0 4.380 4.360 4.380 4.350 4.410 42,176,027 184,841,219 4.3826 1.697 1.689 1.697 1.685 1.708 108,871,142 1.6978 0.23%
2013-11-01 0 4.370 4.370 4.380 4.320 4.390 30,779,330 134,587,525 4.3727 1.693 1.693 1.697 1.674 1.701 79,452,263 1.6939 0.46%
2013-10-31 0 4.350 4.330 4.360 4.290 4.370 75,323,481 326,704,502 4.3374 1.685 1.677 1.689 1.662 1.693 194,436,365 1.6803 0.69%
2013-10-30 0 4.320 4.310 4.330 4.150 4.330 91,315,132 390,455,844 4.2759 1.674 1.670 1.677 1.608 1.677 235,716,434 1.6565 4.85%
2013-10-29 0 4.120 4.120 4.130 4.010 4.150 40,069,000 164,565,482 4.1071 1.596 1.596 1.600 1.553 1.608 103,432,165 1.5910 1.98%
2013-10-28 0 4.040 4.040 4.050 4.010 4.070 19,637,300 79,415,023 4.0441 1.565 1.565 1.569 1.553 1.577 50,690,770 1.5667 0.25%
2013-10-25 0 4.030 4.020 4.030 4.010 4.080 36,700,200 148,203,538 4.0382 1.561 1.557 1.561 1.553 1.581 94,736,109 1.5644 -1.23%
2013-10-24 0 4.080 4.080 4.090 4.060 4.140 36,429,401 148,652,499 4.0806 1.581 1.581 1.584 1.573 1.604 94,037,082 1.5808 -1.21%
2013-10-23 0 4.130 4.130 4.140 4.120 4.320 38,972,150 164,284,819 4.2154 1.600 1.600 1.604 1.596 1.674 100,600,810 1.6330 -2.82%
2013-10-22 0 4.250 4.250 4.260 4.220 4.300 39,656,589 169,301,622 4.2692 1.646 1.646 1.650 1.635 1.666 102,367,587 1.6539 0.47%
2013-10-21 0 4.230 4.230 4.260 4.210 4.290 27,520,821 116,717,952 4.2411 1.639 1.639 1.650 1.631 1.662 71,040,907 1.6430 -0.70%
2013-10-18 0 4.260 4.250 4.260 4.210 4.340 29,385,411 124,636,382 4.2414 1.650 1.646 1.650 1.631 1.681 75,854,069 1.6431 0.00%
2013-10-17 0 4.260 4.240 4.260 4.110 4.370 117,184,464 501,922,424 4.2832 1.650 1.643 1.650 1.592 1.693 302,494,268 1.6593 2.65%
2013-10-16 0 4.150 4.140 4.150 4.140 4.220 30,704,728 128,159,910 4.1739 1.608 1.604 1.608 1.604 1.635 79,259,689 1.6170 -1.66%
2013-10-15 0 4.220 4.210 4.220 4.190 4.220 26,885,462 113,047,728 4.2048 1.635 1.631 1.635 1.623 1.635 69,400,822 1.6289 0.48%
2013-10-11 0 4.200 4.200 4.210 4.170 4.220 36,034,206 151,243,263 4.1972 1.627 1.627 1.631 1.615 1.635 93,016,944 1.6260 2.19%
2013-10-10 0 4.110 4.100 4.110 4.050 4.140 24,811,000 101,655,899 4.0972 1.592 1.588 1.592 1.569 1.604 64,045,907 1.5872 -0.96%
2013-10-09 0 4.150 4.140 4.150 4.080 4.160 20,887,694 86,334,653 4.1333 1.608 1.604 1.608 1.581 1.612 53,918,476 1.6012 -0.24%
2013-10-08 0 4.160 4.140 4.160 3.990 4.160 38,368,266 157,940,848 4.1164 1.612 1.604 1.612 1.546 1.612 99,041,973 1.5947 3.23%
2013-10-07 0 4.030 4.020 4.030 3.980 4.110 29,131,248 116,741,350 4.0074 1.561 1.557 1.561 1.542 1.592 75,197,985 1.5525 -0.98%
2013-10-04 0 4.070 4.070 4.080 4.020 4.100 20,757,446 84,433,060 4.0676 1.577 1.577 1.581 1.557 1.588 53,582,260 1.5758 -0.49%
2013-10-03 0 4.090 4.070 4.090 4.030 4.100 15,250,796 62,174,428 4.0768 1.584 1.577 1.584 1.561 1.588 39,367,662 1.5793 1.49%
2013-10-02 0 4.030 4.010 4.030 4.000 4.070 21,504,592 86,939,889 4.0429 1.561 1.553 1.561 1.550 1.577 55,510,906 1.5662 0.25%
2013-09-30 0 4.020 4.010 4.020 4.000 4.040 48,447,566 194,497,478 4.0146 1.557 1.553 1.557 1.550 1.565 125,060,187 1.5552 -0.99%
2013-09-27 0 4.060 4.040 4.060 4.020 4.110 60,114,567 243,477,599 4.0502 1.573 1.565 1.573 1.557 1.592 155,176,816 1.5690 -0.98%
2013-09-26 0 4.100 4.090 4.100 4.080 4.160 61,960,376 254,549,152 4.1083 1.588 1.584 1.588 1.581 1.612 159,941,497 1.5915 -1.44%
2013-09-25 0 4.160 4.170 4.180 4.140 4.250 50,268,512 209,494,572 4.1675 1.612 1.615 1.619 1.604 1.646 129,760,689 1.6145 -1.19%
2013-09-24 0 4.210 4.200 4.210 4.170 4.310 45,468,120 191,486,722 4.2115 1.631 1.627 1.631 1.615 1.670 117,369,191 1.6315 -2.32%
2013-09-23 0 4.310 4.300 4.340 4.280 4.400 18,056,274 77,888,127 4.3136 1.670 1.666 1.681 1.658 1.705 46,609,586 1.6711 -0.69%
2013-09-19 0 4.340 4.320 4.340 4.310 4.370 31,397,760 136,148,771 4.3363 1.681 1.674 1.681 1.670 1.693 81,048,649 1.6798 2.36%
2013-09-18 0 4.240 4.230 4.250 4.200 4.250 12,438,730 52,625,515 4.2308 1.643 1.639 1.646 1.627 1.646 32,108,732 1.6390 0.00%
2013-09-17 0 4.240 4.230 4.250 4.200 4.300 29,883,861 126,867,473 4.2454 1.643 1.639 1.646 1.627 1.666 77,140,743 1.6446 -0.70%
2013-09-16 0 4.270 4.260 4.270 4.230 4.320 20,297,412 86,514,377 4.2623 1.654 1.650 1.654 1.639 1.674 52,394,751 1.6512 1.43%
2013-09-13 0 4.210 4.210 4.230 4.180 4.340 29,632,277 125,036,179 4.2196 1.631 1.631 1.639 1.619 1.681 76,491,317 1.6346 -2.32%
2013-09-12 0 4.310 4.310 4.320 4.250 4.340 38,810,623 167,235,583 4.3090 1.670 1.670 1.674 1.646 1.681 100,183,852 1.6693 1.17%
2013-09-11 0 4.260 4.230 4.260 4.220 4.310 58,830,242 251,221,121 4.2703 1.650 1.639 1.650 1.635 1.670 151,861,522 1.6543 0.47%
2013-09-10 0 4.240 4.240 4.250 4.170 4.280 61,510,311 260,311,616 4.2320 1.643 1.643 1.646 1.615 1.658 158,779,721 1.6395 1.92%
2013-09-09 0 4.160 4.150 4.160 4.040 4.180 73,543,117 303,626,481 4.1286 1.612 1.608 1.612 1.565 1.619 189,840,620 1.5994 4.00%
2013-09-06 0 4.000 4.000 4.020 3.970 4.020 18,174,886 72,705,696 4.0003 1.550 1.550 1.557 1.538 1.557 46,915,766 1.5497 -0.25%
2013-09-05 0 4.010 4.010 4.020 3.960 4.020 53,710,713 214,692,616 3.9972 1.553 1.553 1.557 1.534 1.557 138,646,219 1.5485 1.78%
2013-09-04 0 3.940 3.930 3.940 3.850 3.970 28,661,084 112,232,701 3.9159 1.526 1.522 1.526 1.491 1.538 73,984,326 1.5170 -0.25%
2013-09-03 0 3.950 3.940 3.950 3.810 3.950 75,376,931 294,420,379 3.9060 1.530 1.526 1.530 1.476 1.530 194,574,339 1.5132 4.22%
2013-09-02 0 3.790 3.790 3.800 3.750 3.800 29,597,680 111,767,565 3.7762 1.468 1.468 1.472 1.453 1.472 76,402,010 1.4629 2.43%
2013-08-30 0 3.700 3.690 3.700 3.660 3.710 26,307,029 96,916,169 3.6840 1.433 1.429 1.433 1.418 1.437 67,907,683 1.4272 -0.27%
2013-08-29 0 3.710 3.700 3.710 3.680 3.720 28,611,808 105,710,839 3.6947 1.437 1.433 1.437 1.426 1.441 73,857,128 1.4313 1.09%
2013-08-28 0 3.670 3.670 3.680 3.670 3.750 52,440,400 193,911,606 3.6978 1.422 1.422 1.426 1.422 1.453 135,367,095 1.4325 -2.91%
2013-08-27 0 3.780 3.780 3.790 3.750 3.850 21,364,913 81,027,829 3.7926 1.464 1.464 1.468 1.453 1.491 55,150,346 1.4692 -1.82%
2013-08-26 0 3.850 3.850 3.860 3.810 3.870 22,143,159 85,139,697 3.8450 1.491 1.491 1.495 1.476 1.499 57,159,272 1.4895 1.32%
2013-08-23 0 3.800 3.780 3.810 3.750 3.890 25,165,535 95,969,011 3.8135 1.472 1.464 1.476 1.453 1.507 64,961,086 1.4773 -0.26%
2013-08-22 0 3.810 3.800 3.810 3.670 3.810 25,414,908 95,427,829 3.7548 1.476 1.472 1.476 1.422 1.476 65,604,806 1.4546 1.87%
2013-08-21 0 3.740 3.740 3.750 3.700 3.770 28,025,574 104,329,983 3.7227 1.449 1.449 1.453 1.433 1.460 72,343,852 1.4421 -0.53%
2013-08-20 0 3.760 3.750 3.760 3.740 3.920 41,236,525 157,029,876 3.8080 1.457 1.453 1.457 1.449 1.519 106,445,957 1.4752 -3.34%
2013-08-19 0 3.890 3.880 3.900 3.860 3.960 35,684,682 139,796,184 3.9175 1.507 1.503 1.511 1.495 1.534 92,114,700 1.5176 -0.26%
2013-08-16 0 3.900 3.890 3.900 3.810 4.010 84,468,343 330,456,791 3.9122 1.511 1.507 1.511 1.476 1.553 218,042,467 1.5156 0.00%
2013-08-15 0 3.900 3.890 3.900 3.840 3.910 41,277,189 160,473,692 3.8877 1.511 1.507 1.511 1.488 1.515 106,550,925 1.5061 1.04%
2013-08-13 0 3.860 3.850 3.860 3.670 3.870 82,201,420 313,741,163 3.8167 1.495 1.491 1.495 1.422 1.499 212,190,742 1.4786 4.04%
2013-08-12 0 3.710 3.700 3.710 3.550 3.710 51,651,601 189,324,345 3.6654 1.437 1.433 1.437 1.375 1.437 133,330,927 1.4200 4.21%
2013-08-09 0 3.560 3.550 3.570 3.520 3.580 13,144,500 46,638,505 3.5481 1.379 1.375 1.383 1.364 1.387 33,930,572 1.3745 1.14%
2013-08-08 0 3.520 3.510 3.520 3.460 3.580 42,151,912 147,551,234 3.5005 1.364 1.360 1.364 1.340 1.387 108,808,893 1.3561 -0.56%
2013-08-07 0 3.540 3.520 3.530 3.530 3.610 19,562,864 69,768,560 3.5664 1.371 1.364 1.368 1.368 1.398 50,498,624 1.3816 -2.21%
2013-08-06 0 3.620 3.600 3.620 3.570 3.630 18,013,198 64,785,427 3.5966 1.402 1.395 1.402 1.383 1.406 46,498,392 1.3933 -0.55%
2013-08-05 0 3.640 3.640 3.650 3.620 3.660 11,296,164 41,138,877 3.6418 1.410 1.410 1.414 1.402 1.418 29,159,368 1.4108 0.28%
2013-08-02 0 3.630 3.620 3.640 3.630 3.690 13,403,400 48,908,073 3.6489 1.406 1.402 1.410 1.406 1.429 34,598,884 1.4136 0.00%
2013-08-01 0 3.630 3.630 3.640 3.570 3.650 26,233,216 94,862,317 3.6161 1.406 1.406 1.410 1.383 1.414 67,717,146 1.4009 1.11%
2013-07-31 0 3.590 3.580 3.590 3.570 3.640 26,436,502 95,121,454 3.5981 1.391 1.387 1.391 1.383 1.410 68,241,899 1.3939 -0.83%
2013-07-30 0 3.620 3.620 3.630 3.580 3.650 24,801,700 89,768,774 3.6195 1.402 1.402 1.406 1.387 1.414 64,021,900 1.4022 0.56%
2013-07-29 0 3.600 3.610 3.620 3.570 3.700 32,999,258 118,886,902 3.6027 1.395 1.398 1.402 1.383 1.433 85,182,677 1.3957 -2.70%
2013-07-26 0 3.700 3.680 3.700 3.660 3.730 13,862,859 51,048,544 3.6824 1.433 1.426 1.433 1.418 1.445 35,784,909 1.4265 0.00%
2013-07-25 0 3.700 3.680 3.690 3.660 3.730 11,139,600 41,131,511 3.6924 1.433 1.426 1.429 1.418 1.445 28,755,221 1.4304 -0.27%
2013-07-24 0 3.710 3.700 3.710 3.610 3.720 26,138,000 96,129,260 3.6778 1.437 1.433 1.437 1.398 1.441 67,471,360 1.4247 0.00%
2013-07-23 0 3.710 3.690 3.710 3.530 3.710 55,259,600 203,043,814 3.6744 1.437 1.429 1.437 1.368 1.437 142,644,440 1.4234 5.70%
2013-07-22 0 3.510 3.510 3.530 3.480 3.630 47,537,013 167,686,661 3.5275 1.360 1.360 1.368 1.348 1.406 122,709,730 1.3665 -3.04%
2013-07-19 0 3.620 3.610 3.620 3.580 3.640 32,107,555 116,112,340 3.6164 1.402 1.398 1.402 1.387 1.410 82,880,879 1.4010 -0.55%
2013-07-18 0 3.640 3.630 3.640 3.580 3.650 21,517,601 78,040,594 3.6268 1.410 1.406 1.410 1.387 1.414 55,544,487 1.4050 1.11%
2013-07-17 0 3.600 3.600 3.620 3.560 3.630 32,318,488 115,886,411 3.5858 1.395 1.395 1.402 1.379 1.406 83,425,371 1.3891 -0.55%
2013-07-16 0 3.620 3.620 3.640 3.570 3.640 18,671,553 67,447,324 3.6123 1.402 1.402 1.410 1.383 1.410 48,197,838 1.3994 -0.55%
2013-07-15 0 3.640 3.630 3.640 3.560 3.690 44,877,118 163,030,754 3.6328 1.410 1.406 1.410 1.379 1.429 115,843,607 1.4073 1.68%
2013-07-12 0 3.580 3.570 3.590 3.570 3.650 35,740,122 128,822,158 3.6044 1.387 1.383 1.391 1.383 1.414 92,257,810 1.3963 -1.65%
2013-07-11 0 3.640 3.630 3.640 3.490 3.640 45,724,481 164,293,648 3.5931 1.410 1.406 1.410 1.352 1.410 118,030,948 1.3920 4.60%
2013-07-10 0 3.480 3.470 3.490 3.410 3.500 30,002,637 103,868,355 3.4620 1.348 1.344 1.352 1.321 1.356 77,447,346 1.3411 2.65%
2013-07-09 0 3.390 3.390 3.400 3.370 3.460 34,559,734 117,339,673 3.3953 1.313 1.313 1.317 1.306 1.340 89,210,814 1.3153 -0.88%
2013-07-08 0 3.420 3.420 3.430 3.370 3.460 41,200,481 140,247,045 3.4040 1.325 1.325 1.329 1.306 1.340 106,352,915 1.3187 -1.72%
2013-07-05 0 3.480 3.470 3.490 3.450 3.520 37,204,673 129,676,640 3.4855 1.348 1.344 1.352 1.337 1.364 96,038,331 1.3503 1.16%
2013-07-04 0 3.440 3.430 3.440 3.380 3.490 24,750,111 85,044,532 3.4361 1.333 1.329 1.333 1.309 1.352 63,888,731 1.3311 1.47%
2013-07-03 0 3.390 3.380 3.390 3.370 3.490 60,146,087 204,411,329 3.3986 1.313 1.309 1.313 1.306 1.352 155,258,180 1.3166 -2.02%
2013-07-02 0 3.460 3.460 3.480 3.460 3.640 51,851,265 182,208,221 3.5141 1.340 1.340 1.348 1.340 1.410 133,846,330 1.3613 -3.35%
2013-06-28 0 3.580 3.580 3.590 3.490 3.610 58,487,462 208,372,957 3.5627 1.387 1.387 1.391 1.352 1.398 150,976,686 1.3802 2.29%
2013-06-27 0 3.500 3.500 3.510 3.490 3.650 45,403,672 161,626,138 3.5598 1.356 1.356 1.360 1.352 1.414 117,202,828 1.3790 -1.96%
2013-06-26 0 3.570 3.560 3.570 3.460 3.590 113,891,158 401,653,977 3.5266 1.383 1.379 1.383 1.340 1.391 293,993,088 1.3662 4.08%
2013-06-25 0 3.430 3.420 3.430 3.370 3.550 144,066,436 495,944,087 3.4425 1.329 1.325 1.329 1.306 1.375 371,886,081 1.3336 -2.00%
2013-06-24 0 3.500 3.500 3.510 3.500 3.660 77,393,850 274,015,051 3.5405 1.356 1.356 1.360 1.356 1.418 199,780,715 1.3716 -3.85%
2013-06-21 0 3.640 3.620 3.630 3.610 3.720 85,027,662 309,722,576 3.6426 1.410 1.402 1.406 1.398 1.441 219,486,266 1.4111 -1.09%
2013-06-20 0 3.680 3.680 3.700 3.670 3.790 60,963,800 226,328,515 3.7125 1.426 1.426 1.433 1.422 1.468 157,368,984 1.4382 -3.16%
2013-06-19 0 3.800 3.780 3.800 3.780 3.870 28,161,893 107,122,521 3.8038 1.472 1.464 1.472 1.464 1.499 72,695,739 1.4736 -1.30%
2013-06-18 0 3.850 3.840 3.850 3.800 3.880 24,922,603 95,584,347 3.8352 1.491 1.488 1.491 1.472 1.503 64,333,994 1.4858 0.26%
2013-06-17 0 3.840 3.820 3.840 3.810 3.890 27,072,017 103,985,016 3.8411 1.488 1.480 1.488 1.476 1.507 69,882,386 1.4880 0.79%
2013-06-14 0 3.810 3.800 3.850 3.800 3.890 38,136,865 146,649,122 3.8453 1.476 1.472 1.491 1.472 1.507 98,444,646 1.4897 -0.52%
2013-06-13 0 3.830 3.810 3.840 3.780 3.900 78,049,082 297,506,860 3.8118 1.484 1.476 1.488 1.464 1.511 201,472,099 1.4767 -2.05%
2013-06-11 0 3.910 3.900 3.910 3.890 4.030 35,427,128 139,284,618 3.9316 1.515 1.511 1.515 1.507 1.561 91,449,863 1.5231 -2.01%
2013-06-10 0 3.990 3.980 3.990 3.970 4.040 21,062,426 84,048,532 3.9904 1.546 1.542 1.546 1.538 1.565 54,369,521 1.5459 0.00%
2013-06-07 0 3.990 3.980 3.990 3.980 4.090 29,532,026 118,395,357 4.0090 1.546 1.542 1.546 1.542 1.584 76,232,534 1.5531 -0.99%
2013-06-06 0 4.030 4.020 4.030 4.020 4.110 29,197,543 118,089,916 4.0445 1.561 1.557 1.561 1.557 1.592 75,369,115 1.5668 -1.71%
2013-06-05 0 4.100 4.090 4.100 4.060 4.130 31,385,774 128,304,326 4.0880 1.588 1.584 1.588 1.573 1.600 81,017,708 1.5837 -1.20%
2013-06-04 0 4.150 4.150 4.170 4.100 4.190 18,507,426 76,832,675 4.1515 1.608 1.608 1.615 1.588 1.623 47,774,168 1.6082 0.48%
2013-06-03 0 4.130 4.120 4.130 4.110 4.210 23,716,673 98,343,342 4.1466 1.600 1.596 1.600 1.592 1.631 61,221,065 1.6064 -1.43%
2013-05-31 0 4.190 4.180 4.190 4.140 4.220 63,134,289 264,007,204 4.1817 1.623 1.619 1.623 1.604 1.635 162,971,779 1.6200 0.00%
2013-05-30 0 4.190 4.190 4.200 4.170 4.260 58,347,706 245,219,032 4.2027 1.623 1.623 1.627 1.615 1.650 150,615,927 1.6281 -0.99%
2013-05-29 0 4.420 4.410 4.430 4.410 4.460 39,587,197 175,550,239 4.4345 1.639 1.636 1.643 1.636 1.654 106,733,048 1.6448 -1.34%
2013-05-28 0 4.480 4.470 4.480 4.350 4.490 37,318,391 165,949,433 4.4469 1.662 1.658 1.662 1.613 1.665 100,616,005 1.6493 2.52%
2013-05-27 0 4.370 4.360 4.370 4.310 4.380 24,020,212 104,349,272 4.3442 1.621 1.617 1.621 1.599 1.625 64,762,111 1.6113 0.46%
2013-05-24 0 4.350 4.340 4.350 4.330 4.400 18,191,735 79,428,237 4.3662 1.613 1.610 1.613 1.606 1.632 49,047,659 1.6194 0.00%
2013-05-23 0 4.350 4.330 4.340 4.320 4.450 40,625,007 177,332,040 4.3651 1.613 1.606 1.610 1.602 1.651 109,531,140 1.6190 -2.68%
2013-05-22 0 4.470 4.450 4.470 4.400 4.490 14,013,156 62,329,848 4.4480 1.658 1.651 1.658 1.632 1.665 37,781,580 1.6497 0.68%
2013-05-21 0 4.440 4.440 4.460 4.430 4.520 38,895,675 173,801,834 4.4684 1.647 1.647 1.654 1.643 1.676 104,868,601 1.6573 -1.77%
2013-05-20 0 4.520 4.510 4.520 4.440 4.530 36,633,704 164,917,748 4.5018 1.676 1.673 1.676 1.647 1.680 98,769,986 1.6697 1.57%
2013-05-16 0 4.450 4.440 4.450 4.390 4.480 29,623,218 131,742,262 4.4473 1.651 1.647 1.651 1.628 1.662 79,868,660 1.6495 0.68%
2013-05-15 0 4.420 4.410 4.430 4.400 4.480 28,041,055 124,374,189 4.4354 1.639 1.636 1.643 1.632 1.662 75,602,910 1.6451 1.14%
2013-05-14 0 4.370 4.370 4.380 4.370 4.460 30,327,767 133,267,384 4.3942 1.621 1.621 1.625 1.621 1.654 81,768,230 1.6298 -1.35%
2013-05-13 0 4.430 4.410 4.420 4.400 4.540 41,084,990 182,998,465 4.4541 1.643 1.636 1.639 1.632 1.684 110,771,324 1.6520 -3.06%
2013-05-10 0 4.570 4.560 4.570 4.510 4.600 26,032,455 118,672,033 4.5586 1.695 1.691 1.695 1.673 1.706 70,187,421 1.6908 0.66%
2013-05-09 0 4.540 4.530 4.540 4.460 4.580 23,532,043 106,147,120 4.5107 1.684 1.680 1.684 1.654 1.699 63,445,934 1.6730 0.44%
2013-05-08 0 4.520 4.510 4.520 4.450 4.550 35,995,932 162,029,557 4.5013 1.676 1.673 1.676 1.651 1.688 97,050,457 1.6695 1.80%
2013-05-07 0 4.440 4.440 4.450 4.350 4.450 28,224,089 124,901,876 4.4254 1.647 1.647 1.651 1.613 1.651 76,096,397 1.6414 0.91%
2013-05-06 0 4.400 4.390 4.400 4.350 4.430 24,259,324 106,653,134 4.3964 1.632 1.628 1.632 1.613 1.643 65,406,793 1.6306 2.09%
2013-05-03 0 4.310 4.300 4.310 4.260 4.350 17,515,002 75,540,430 4.3129 1.599 1.595 1.599 1.580 1.613 47,223,085 1.5997 0.47%
2013-05-02 0 4.290 4.290 4.300 4.250 4.350 26,158,204 112,073,692 4.2845 1.591 1.591 1.595 1.576 1.613 70,526,460 1.5891 -1.83%
2013-04-30 0 4.370 4.350 4.370 4.290 4.380 53,125,184 231,486,988 4.3574 1.621 1.613 1.621 1.591 1.625 143,233,501 1.6162 2.10%
2013-04-29 0 4.280 4.270 4.280 4.220 4.280 29,167,758 124,323,043 4.2623 1.587 1.584 1.587 1.565 1.587 78,640,671 1.5809 0.94%
2013-04-26 0 4.240 4.240 4.250 4.180 4.250 42,508,732 179,644,370 4.2261 1.573 1.573 1.576 1.550 1.576 114,609,947 1.5674 0.71%
2013-04-25 0 4.210 4.210 4.220 4.110 4.210 45,999,163 192,156,806 4.1774 1.561 1.561 1.565 1.524 1.561 124,020,675 1.5494 1.94%
2013-04-24 0 4.130 4.120 4.130 4.030 4.140 44,928,275 184,308,085 4.1023 1.532 1.528 1.532 1.495 1.536 121,133,399 1.5215 2.99%
2013-04-23 0 4.010 4.000 4.020 3.980 4.090 46,970,267 188,202,598 4.0068 1.487 1.484 1.491 1.476 1.517 126,638,918 1.4861 -1.47%
2013-04-22 0 4.070 4.060 4.080 4.050 4.120 30,189,754 123,281,623 4.0836 1.510 1.506 1.513 1.502 1.528 81,396,126 1.5146 -0.97%
2013-04-19 0 4.110 4.100 4.110 3.950 4.130 42,601,136 173,669,842 4.0766 1.524 1.521 1.524 1.465 1.532 114,859,082 1.5120 4.05%
2013-04-18 0 3.950 3.940 3.960 3.910 4.000 24,180,400 95,541,040 3.9512 1.465 1.461 1.469 1.450 1.484 65,194,002 1.4655 -0.25%
2013-04-17 0 3.960 3.950 3.960 3.950 4.040 39,745,886 158,492,315 3.9876 1.469 1.465 1.469 1.465 1.498 107,160,898 1.4790 -1.49%
2013-04-16 0 4.020 4.010 4.030 3.960 4.090 29,213,232 117,765,565 4.0312 1.491 1.487 1.495 1.469 1.517 78,763,275 1.4952 0.00%
2013-04-15 0 4.020 4.010 4.020 4.010 4.110 62,792,679 253,364,442 4.0349 1.491 1.487 1.491 1.487 1.524 169,298,525 1.4966 -2.90%
2013-04-12 0 4.140 4.140 4.150 4.120 4.220 29,850,632 124,086,666 4.1569 1.536 1.536 1.539 1.528 1.565 80,481,802 1.5418 -1.90%
2013-04-11 0 4.220 4.220 4.230 4.210 4.270 19,033,631 80,725,771 4.2412 1.565 1.565 1.569 1.561 1.584 51,317,537 1.5731 0.24%
2013-04-10 0 4.210 4.200 4.210 4.170 4.260 33,784,981 141,778,690 4.1965 1.561 1.558 1.561 1.547 1.580 91,089,400 1.5565 -0.24%
2013-04-09 0 4.220 4.220 4.230 4.190 4.270 48,938,724 207,082,144 4.2315 1.565 1.565 1.569 1.554 1.584 131,946,174 1.5694 0.24%
2013-04-08 0 4.210 4.200 4.220 4.120 4.220 42,081,825 176,312,440 4.1898 1.561 1.558 1.565 1.528 1.565 113,458,941 1.5540 1.94%
2013-04-05 0 4.130 4.120 4.130 4.120 4.230 63,794,281 265,526,302 4.1622 1.532 1.528 1.532 1.528 1.569 171,998,994 1.5438 -2.13%
2013-04-03 0 4.220 4.220 4.230 4.210 4.370 108,594,093 464,096,095 4.2737 1.565 1.565 1.569 1.561 1.621 292,786,038 1.5851 -3.65%
2013-04-02 0 4.380 4.380 4.390 4.340 4.510 123,357,248 544,756,501 4.4161 1.625 1.625 1.628 1.610 1.673 332,589,729 1.6379 -6.01%
2013-03-28 0 4.660 4.650 4.660 4.610 4.800 103,481,660 480,873,610 4.6469 1.728 1.725 1.728 1.710 1.780 279,002,148 1.7235 -4.12%
2013-03-27 0 4.860 4.850 4.860 4.790 4.900 23,679,753 115,232,021 4.8663 1.803 1.799 1.803 1.777 1.817 63,844,182 1.8049 1.46%
2013-03-26 0 4.790 4.780 4.800 4.750 4.830 27,181,683 130,158,185 4.7885 1.777 1.773 1.780 1.762 1.791 73,285,913 1.7760 -0.21%
2013-03-25 0 4.800 4.790 4.800 4.730 4.810 24,325,803 116,453,884 4.7873 1.780 1.777 1.780 1.754 1.784 65,586,030 1.7756 0.84%
2013-03-22 0 4.760 4.760 4.770 4.730 4.820 30,875,486 147,316,285 4.7713 1.765 1.765 1.769 1.754 1.788 83,244,963 1.7697 -1.04%
2013-03-21 0 4.810 4.800 4.820 4.720 4.920 62,293,736 301,595,664 4.8415 1.784 1.780 1.788 1.751 1.825 167,953,299 1.7957 0.00%
2013-03-20 0 4.810 4.810 4.820 4.580 4.870 98,626,672 472,853,075 4.7944 1.784 1.784 1.788 1.699 1.806 265,912,369 1.7782 5.02%
2013-03-19 0 4.580 4.570 4.580 4.560 4.630 30,362,556 139,240,597 4.5859 1.699 1.695 1.699 1.691 1.717 81,862,026 1.7009 0.00%
2013-03-18 0 4.580 4.580 4.590 4.510 4.670 77,107,523 357,022,399 4.6302 1.699 1.699 1.702 1.673 1.732 207,893,501 1.7173 -2.35%
2013-03-15 0 4.690 4.700 4.730 4.640 4.770 179,847,351 843,355,175 4.6893 1.740 1.743 1.754 1.721 1.769 484,895,559 1.7393 -0.21%
2013-03-14 0 4.700 4.690 4.700 4.600 4.740 62,161,798 289,968,756 4.6647 1.743 1.740 1.743 1.706 1.758 167,597,574 1.7301 1.08%
2013-03-13 0 4.650 4.640 4.660 4.640 4.770 63,146,364 296,149,856 4.6899 1.725 1.721 1.728 1.721 1.769 170,252,113 1.7395 -2.72%
2013-03-12 0 4.780 4.770 4.780 4.770 4.910 53,176,055 257,536,622 4.8431 1.773 1.769 1.773 1.769 1.821 143,370,657 1.7963 -1.24%
2013-03-11 0 4.840 4.840 4.860 4.820 4.920 34,407,240 167,093,156 4.8563 1.795 1.795 1.803 1.788 1.825 92,767,104 1.8012 -0.82%
2013-03-08 0 4.880 4.880 4.890 4.820 4.920 36,730,873 179,359,972 4.8831 1.810 1.810 1.814 1.788 1.825 99,031,968 1.8111 1.46%
2013-03-07 0 4.810 4.800 4.820 4.770 4.890 46,494,443 224,272,869 4.8236 1.784 1.780 1.788 1.769 1.814 125,356,024 1.7891 -0.62%
2013-03-06 0 4.840 4.830 4.840 4.810 4.930 77,795,542 376,938,687 4.8452 1.795 1.791 1.795 1.784 1.829 209,748,504 1.7971 1.04%
2013-03-05 0 4.790 4.790 4.810 4.710 4.850 60,152,988 287,448,436 4.7786 1.777 1.777 1.784 1.747 1.799 162,181,520 1.7724 1.70%
2013-03-04 0 4.710 4.700 4.710 4.680 4.900 63,354,702 299,247,465 4.7234 1.747 1.743 1.747 1.736 1.817 170,813,823 1.7519 -3.29%
2013-03-01 0 4.870 4.860 4.870 4.860 5.000 37,749,622 185,291,043 4.9084 1.806 1.803 1.806 1.803 1.854 101,778,669 1.8205 -2.21%
2013-02-28 0 4.980 4.960 4.980 4.830 5.000 47,385,903 234,450,051 4.9477 1.847 1.840 1.847 1.791 1.854 127,759,535 1.8351 4.18%
2013-02-27 0 4.780 4.780 4.800 4.770 4.850 25,009,215 120,096,797 4.8021 1.773 1.773 1.780 1.769 1.799 67,428,612 1.7811 0.00%
2013-02-26 0 4.780 4.770 4.780 4.770 4.900 29,880,920 144,125,720 4.8233 1.773 1.769 1.773 1.769 1.817 80,563,463 1.7890 -2.05%
2013-02-25 0 4.880 4.870 4.880 4.870 4.930 26,930,974 131,972,045 4.9004 1.810 1.806 1.810 1.806 1.829 72,609,964 1.8175 1.04%
2013-02-22 0 4.830 4.820 4.830 4.820 4.930 42,553,821 207,514,676 4.8765 1.791 1.788 1.791 1.788 1.829 114,731,514 1.8087 -1.63%
2013-02-21 0 4.910 4.910 4.920 4.880 5.030 73,187,616 360,343,464 4.9236 1.821 1.821 1.825 1.810 1.866 197,324,841 1.8261 -3.54%
2013-02-20 0 5.090 5.070 5.090 5.010 5.090 38,046,600 192,245,009 5.0529 1.888 1.880 1.888 1.858 1.888 102,579,367 1.8741 0.79%
2013-02-19 0 5.050 5.030 5.060 5.030 5.150 31,351,014 158,852,798 5.0669 1.873 1.866 1.877 1.866 1.910 84,527,058 1.8793 -1.37%
2013-02-18 0 5.120 5.120 5.130 5.110 5.190 22,184,140 114,208,096 5.1482 1.899 1.899 1.903 1.895 1.925 59,811,784 1.9095 -1.73%
2013-02-15 0 5.210 5.190 5.200 5.150 5.230 12,873,826 67,059,754 5.2090 1.932 1.925 1.929 1.910 1.940 34,709,775 1.9320 0.19%
2013-02-14 0 5.200 5.200 5.210 5.170 5.290 29,446,288 154,228,862 5.2376 1.929 1.929 1.932 1.918 1.962 79,391,630 1.9426 1.76%
2013-02-08 0 5.110 5.090 5.110 5.040 5.140 53,320,687 270,900,889 5.0806 1.895 1.888 1.895 1.869 1.906 143,760,607 1.8844 -0.39%
2013-02-07 0 5.130 5.120 5.130 5.110 5.290 42,811,665 221,079,528 5.1640 1.903 1.899 1.903 1.895 1.962 115,426,700 1.9153 -2.84%
2013-02-06 0 5.280 5.260 5.270 5.250 5.330 22,406,004 118,308,750 5.2802 1.958 1.951 1.955 1.947 1.977 60,409,963 1.9584 0.19%
2013-02-05 0 5.270 5.260 5.270 5.250 5.390 52,513,762 277,991,870 5.2937 1.955 1.951 1.955 1.947 1.999 141,585,015 1.9634 -3.30%
2013-02-04 0 5.450 5.440 5.450 5.370 5.510 60,677,197 332,051,527 5.4724 2.021 2.018 2.021 1.992 2.044 163,594,866 2.0297 0.18%
2013-02-01 0 5.440 5.430 5.440 5.180 5.440 62,871,411 336,070,283 5.3454 2.018 2.014 2.018 1.921 2.018 169,510,798 1.9826 2.84%
2013-01-31 0 5.290 5.300 5.310 5.240 5.400 57,135,926 302,267,150 5.2903 1.962 1.966 1.969 1.944 2.003 154,047,066 1.9622 -2.22%
2013-01-30 0 5.410 5.410 5.420 5.310 5.430 44,022,832 237,406,435 5.3928 2.007 2.007 2.010 1.969 2.014 118,692,189 2.0002 1.12%
2013-01-29 0 5.350 5.340 5.360 5.300 5.380 37,318,146 199,464,633 5.3450 1.984 1.981 1.988 1.966 1.995 100,615,345 1.9824 -0.19%
2013-01-28 0 5.360 5.360 5.380 5.220 5.410 56,756,815 303,468,905 5.3468 1.988 1.988 1.995 1.936 2.007 153,024,926 1.9831 2.49%
2013-01-25 0 5.230 5.220 5.230 5.220 5.390 55,393,640 291,771,600 5.2672 1.940 1.936 1.940 1.936 1.999 149,349,600 1.9536 -2.97%
2013-01-24 0 5.390 5.370 5.380 5.330 5.510 67,859,559 368,078,787 5.4241 1.999 1.992 1.995 1.977 2.044 182,959,596 2.0118 -1.10%
2013-01-23 0 5.450 5.430 5.450 5.320 5.470 73,451,947 396,701,546 5.4008 2.021 2.014 2.021 1.973 2.029 198,037,517 2.0032 0.55%
2013-01-22 0 5.420 5.420 5.430 5.190 5.430 82,516,437 441,881,798 5.3551 2.010 2.010 2.014 1.925 2.014 222,476,748 1.9862 3.83%
2013-01-21 0 5.220 5.210 5.220 5.150 5.240 50,207,593 261,440,705 5.2072 1.936 1.932 1.936 1.910 1.944 135,367,236 1.9313 0.97%
2013-01-18 0 5.170 5.170 5.180 5.040 5.180 77,932,331 399,223,137 5.1227 1.918 1.918 1.921 1.869 1.921 210,117,308 1.9000 2.78%
2013-01-17 0 5.030 5.030 5.050 4.960 5.090 21,504,716 107,993,498 5.0219 1.866 1.866 1.873 1.840 1.888 57,979,955 1.8626 -0.59%
2013-01-16 0 5.060 5.050 5.060 5.000 5.090 42,597,191 214,754,940 5.0415 1.877 1.873 1.877 1.854 1.888 114,848,446 1.8699 -0.59%
2013-01-15 0 5.090 5.090 5.100 5.020 5.120 60,710,608 309,183,286 5.0927 1.888 1.888 1.892 1.862 1.899 163,684,947 1.8889 0.79%
2013-01-14 0 5.050 5.030 5.050 4.950 5.050 54,264,109 272,322,084 5.0185 1.873 1.866 1.873 1.836 1.873 146,304,215 1.8613 2.02%
2013-01-11 0 4.950 4.940 4.960 4.890 5.010 52,222,164 257,597,730 4.9327 1.836 1.832 1.840 1.814 1.858 140,798,823 1.8295 -0.60%
2013-01-10 0 4.980 4.970 4.980 4.860 5.020 76,257,889 378,961,119 4.9695 1.847 1.843 1.847 1.803 1.862 205,602,760 1.8432 2.05%
2013-01-09 0 4.880 4.860 4.880 4.780 4.920 54,557,049 265,606,640 4.8684 1.810 1.803 1.810 1.773 1.825 147,094,025 1.8057 2.74%
2013-01-08 0 4.750 4.740 4.750 4.740 4.880 31,128,815 149,420,952 4.8001 1.762 1.758 1.762 1.758 1.810 83,927,976 1.7803 -2.46%
2013-01-07 0 4.870 4.870 4.880 4.800 4.880 37,941,557 183,993,413 4.8494 1.806 1.806 1.810 1.780 1.810 102,296,155 1.7986 1.46%
2013-01-04 0 4.800 4.790 4.800 4.760 4.840 31,217,932 149,599,573 4.7921 1.780 1.777 1.780 1.765 1.795 84,168,249 1.7774 -0.83%
2013-01-03 0 4.840 4.830 4.840 4.740 4.850 59,642,455 287,196,020 4.8153 1.795 1.791 1.795 1.758 1.799 160,805,046 1.7860 1.26%
2013-01-02 0 4.780 4.780 4.790 4.670 4.790 61,667,039 292,184,839 4.7381 1.773 1.773 1.777 1.732 1.777 166,263,629 1.7574 3.91%
2012-12-31 0 4.600 4.600 4.610 4.500 4.620 19,816,237 90,972,376 4.5908 1.706 1.706 1.710 1.669 1.714 53,427,561 1.7027 0.88%
2012-12-28 0 4.560 4.530 4.550 4.490 4.560 32,740,895 148,622,831 4.5394 1.691 1.680 1.688 1.665 1.691 88,274,386 1.6836 0.66%
2012-12-27 0 4.530 4.530 4.540 4.470 4.540 28,413,726 128,512,139 4.5229 1.680 1.680 1.684 1.658 1.684 76,607,687 1.6775 2.03%
2012-12-24 0 4.440 4.430 4.440 4.430 4.500 14,645,508 65,189,202 4.4511 1.647 1.643 1.647 1.643 1.669 39,486,496 1.6509 0.23%
2012-12-21 0 4.430 4.410 4.420 4.410 4.500 50,061,886 222,349,070 4.4415 1.643 1.636 1.639 1.636 1.669 134,974,388 1.6473 -1.99%
2012-12-20 0 4.520 4.510 4.530 4.440 4.560 56,830,656 254,630,706 4.4805 1.676 1.673 1.680 1.647 1.691 153,224,012 1.6618 -0.44%
2012-12-19 0 4.540 4.540 4.550 4.500 4.550 39,685,005 179,774,373 4.5300 1.684 1.684 1.688 1.669 1.688 106,996,753 1.6802 1.34%
2012-12-18 0 4.480 4.470 4.480 4.450 4.530 29,386,754 131,929,966 4.4894 1.662 1.658 1.662 1.651 1.680 79,231,117 1.6651 0.45%
2012-12-17 0 4.460 4.450 4.460 4.450 4.540 33,288,765 149,354,780 4.4866 1.654 1.651 1.654 1.651 1.684 89,751,527 1.6641 -0.67%
2012-12-14 0 4.490 4.480 4.500 4.320 4.520 77,756,656 346,747,410 4.4594 1.665 1.662 1.669 1.602 1.676 209,643,661 1.6540 2.51%
2012-12-13 0 4.380 4.370 4.380 4.350 4.430 53,944,651 236,740,288 4.3886 1.625 1.621 1.625 1.613 1.643 145,442,908 1.6277 -0.23%
2012-12-12 0 4.390 4.380 4.390 4.300 4.400 97,433,719 423,298,204 4.3445 1.628 1.625 1.628 1.595 1.632 262,695,988 1.6114 2.57%
2012-12-11 0 4.280 4.260 4.280 4.240 4.320 73,393,590 313,944,917 4.2776 1.587 1.580 1.587 1.573 1.602 197,880,178 1.5865 0.71%
2012-12-10 0 4.250 4.240 4.250 4.140 4.270 138,709,109 586,387,446 4.2275 1.576 1.573 1.576 1.536 1.584 373,980,659 1.5680 3.16%
2012-12-07 0 4.120 4.110 4.120 4.070 4.130 70,509,545 289,082,744 4.0999 1.528 1.524 1.528 1.510 1.532 190,104,358 1.5207 0.98%
2012-12-06 0 4.080 4.070 4.080 4.040 4.090 45,415,510 185,024,855 4.0740 1.513 1.510 1.513 1.498 1.517 122,447,058 1.5111 0.25%
2012-12-05 0 4.070 4.060 4.070 3.960 4.080 50,092,809 202,647,717 4.0454 1.510 1.506 1.510 1.469 1.513 135,057,761 1.5005 2.26%
2012-12-04 0 3.980 3.970 3.980 3.920 3.990 17,326,920 68,740,825 3.9673 1.476 1.472 1.476 1.454 1.480 46,715,987 1.4715 0.51%
2012-12-03 0 3.960 3.950 3.960 3.930 4.030 35,501,592 141,610,544 3.9889 1.469 1.465 1.469 1.458 1.495 95,717,642 1.4795 -1.00%
2012-11-30 0 4.000 3.980 4.000 3.950 4.020 52,756,188 210,959,038 3.9988 1.484 1.476 1.484 1.465 1.491 142,238,632 1.4831 1.27%
2012-11-29 0 3.950 3.940 3.960 3.940 4.000 24,065,585 95,522,659 3.9693 1.465 1.461 1.469 1.461 1.484 64,884,443 1.4722 0.51%
2012-11-28 0 3.930 3.920 3.930 3.910 3.970 28,333,200 111,451,192 3.9336 1.458 1.454 1.458 1.450 1.472 76,390,577 1.4590 -1.26%
2012-11-27 0 3.980 3.980 3.990 3.970 4.020 23,162,204 92,601,620 3.9980 1.476 1.476 1.480 1.472 1.491 62,448,792 1.4828 0.00%
2012-11-26 0 3.980 3.980 3.990 3.970 4.020 15,934,300 63,590,996 3.9908 1.476 1.476 1.480 1.472 1.491 42,961,274 1.4802 -0.75%
2012-11-23 0 4.010 4.000 4.010 3.970 4.020 22,034,955 88,110,050 3.9986 1.487 1.484 1.487 1.472 1.491 59,409,559 1.4831 1.01%
2012-11-22 0 3.970 3.960 3.980 3.910 3.980 22,652,647 89,533,174 3.9524 1.472 1.469 1.476 1.450 1.476 61,074,950 1.4660 1.02%
2012-11-21 0 3.930 3.920 3.940 3.860 3.940 32,021,423 124,878,212 3.8998 1.458 1.454 1.461 1.432 1.461 86,334,582 1.4464 1.81%
2012-11-20 0 3.860 3.850 3.860 3.850 3.920 20,733,088 80,712,323 3.8929 1.432 1.428 1.432 1.428 1.454 55,899,529 1.4439 -0.26%
2012-11-19 0 3.870 3.860 3.870 3.830 3.900 26,715,487 103,141,325 3.8607 1.435 1.432 1.435 1.421 1.447 72,028,979 1.4319 0.26%
2012-11-16 0 3.860 3.850 3.860 3.820 3.860 25,496,200 98,015,905 3.8443 1.432 1.428 1.432 1.417 1.432 68,741,597 1.4259 0.52%
2012-11-15 0 3.840 3.840 3.850 3.830 3.920 39,137,978 151,418,850 3.8688 1.424 1.424 1.428 1.421 1.454 105,521,886 1.4350 -2.04%
2012-11-14 0 3.920 3.920 3.930 3.850 3.940 38,701,501 150,763,545 3.8955 1.454 1.454 1.458 1.428 1.461 104,345,078 1.4449 1.82%
2012-11-13 0 3.850 3.840 3.850 3.840 3.910 41,865,054 162,229,804 3.8751 1.428 1.424 1.428 1.424 1.450 112,874,494 1.4373 -1.53%
2012-11-12 0 3.910 3.900 3.910 3.900 3.930 20,997,317 82,164,093 3.9131 1.450 1.447 1.450 1.447 1.458 56,611,931 1.4514 0.26%
2012-11-09 0 3.900 3.890 3.900 3.870 3.940 56,455,061 220,271,022 3.9017 1.447 1.443 1.447 1.435 1.461 152,211,351 1.4471 -1.27%
2012-11-08 0 3.950 3.940 3.950 3.930 4.020 46,770,700 185,692,574 3.9703 1.465 1.461 1.465 1.458 1.491 126,100,855 1.4726 -2.47%
2012-11-07 0 4.050 4.050 4.060 4.010 4.070 28,781,517 116,128,406 4.0348 1.502 1.502 1.506 1.487 1.510 77,599,307 1.4965 0.50%
2012-11-06 0 4.030 4.030 4.040 4.000 4.070 19,717,811 79,673,115 4.0407 1.495 1.495 1.498 1.484 1.510 53,162,190 1.4987 -0.49%
2012-11-05 0 4.050 4.050 4.060 4.050 4.090 21,667,131 88,092,087 4.0657 1.502 1.502 1.506 1.502 1.517 58,417,850 1.5080 -0.49%
2012-11-02 0 4.070 4.060 4.080 4.060 4.110 61,224,956 249,812,676 4.0802 1.510 1.506 1.513 1.506 1.524 165,071,707 1.5134 0.49%
2012-11-01 0 4.050 4.040 4.050 3.940 4.050 40,330,748 161,736,395 4.0103 1.502 1.498 1.502 1.461 1.502 108,737,774 1.4874 2.27%
2012-10-31 0 3.960 3.950 3.960 3.920 3.980 35,130,616 138,615,262 3.9457 1.469 1.465 1.469 1.454 1.476 94,717,434 1.4635 1.02%
2012-10-30 0 3.920 3.920 3.930 3.900 4.000 49,541,331 195,289,919 3.9420 1.454 1.454 1.458 1.447 1.484 133,570,894 1.4621 -2.49%
2012-10-29 0 4.020 4.010 4.020 3.970 4.020 47,518,002 190,478,116 4.0085 1.491 1.487 1.491 1.472 1.491 128,115,694 1.4868 1.01%
2012-10-26 0 3.980 3.970 3.980 3.970 4.050 73,221,103 293,340,337 4.0062 1.476 1.472 1.476 1.472 1.502 197,415,127 1.4859 -1.00%
2012-10-25 0 4.020 4.010 4.020 3.950 4.030 647,909,080 2,592,160,427 4.0008 1.491 1.487 1.491 1.465 1.495 1,746,860,510 1.4839 -2.66%
2012-10-24 0 4.130 4.120 4.130 4.100 4.190 47,805,334 197,786,564 4.1373 1.532 1.528 1.532 1.521 1.554 128,890,384 1.5345 -1.43%
2012-10-22 0 4.190 4.190 4.200 4.150 4.210 32,904,582 137,433,467 4.1767 1.554 1.554 1.558 1.539 1.561 88,715,711 1.5491 0.00%
2012-10-19 0 4.190 4.170 4.190 4.140 4.240 43,388,011 181,669,943 4.1871 1.554 1.547 1.554 1.536 1.573 116,980,616 1.5530 0.00%
2012-10-18 0 4.190 4.190 4.200 4.140 4.240 84,691,861 355,908,480 4.2024 1.554 1.554 1.558 1.536 1.573 228,342,019 1.5587 1.21%
2012-10-17 0 4.140 4.130 4.140 4.070 4.150 60,297,906 247,913,748 4.1115 1.536 1.532 1.536 1.510 1.539 162,572,241 1.5249 2.22%
2012-10-16 0 4.050 4.030 4.050 4.000 4.100 40,860,414 164,932,111 4.0365 1.502 1.495 1.502 1.484 1.521 110,165,833 1.4971 -0.74%
2012-10-15 0 4.080 4.070 4.090 4.040 4.100 27,835,990 113,185,295 4.0661 1.513 1.510 1.517 1.498 1.521 75,050,024 1.5081 0.25%
2012-10-12 0 4.070 4.040 4.050 3.940 4.100 91,232,611 368,201,632 4.0359 1.510 1.498 1.502 1.461 1.521 245,976,867 1.4969 1.50%
2012-10-11 0 4.010 4.010 4.020 3.870 4.040 113,339,472 451,331,703 3.9821 1.487 1.487 1.491 1.435 1.498 305,580,295 1.4770 3.08%
2012-10-10 0 3.890 3.880 3.890 3.810 3.900 25,358,799 98,093,759 3.8682 1.443 1.439 1.443 1.413 1.447 68,371,143 1.4347 1.04%
2012-10-09 0 3.850 3.850 3.860 3.800 3.880 55,418,343 213,393,505 3.8506 1.428 1.428 1.432 1.409 1.439 149,416,203 1.4282 2.12%
2012-10-08 0 3.770 3.760 3.770 3.730 3.830 24,766,252 93,205,736 3.7634 1.398 1.395 1.398 1.383 1.421 66,773,547 1.3958 -0.79%
2012-10-05 0 3.800 3.790 3.800 3.770 3.830 23,539,042 89,548,509 3.8043 1.409 1.406 1.409 1.398 1.421 63,464,804 1.4110 0.80%
2012-10-04 0 3.770 3.750 3.770 3.750 3.790 23,579,659 88,976,555 3.7734 1.398 1.391 1.398 1.391 1.406 63,574,314 1.3996 0.53%
2012-10-03 0 3.750 3.740 3.750 3.700 3.780 48,921,982 182,965,212 3.7399 1.391 1.387 1.391 1.372 1.402 131,901,035 1.3871 1.90%
2012-09-28 0 3.680 3.660 3.670 3.620 3.700 25,191,757 92,654,368 3.6780 1.365 1.357 1.361 1.343 1.372 67,920,773 1.3642 1.10%
2012-09-27 0 3.640 3.640 3.650 3.580 3.670 25,325,649 91,920,793 3.6296 1.350 1.350 1.354 1.328 1.361 68,281,766 1.3462 1.68%
2012-09-26 0 3.580 3.570 3.580 3.570 3.600 26,142,466 93,564,415 3.5790 1.328 1.324 1.328 1.324 1.335 70,484,028 1.3275 -1.10%
2012-09-25 0 3.620 3.610 3.620 3.600 3.680 45,200,391 164,304,703 3.6350 1.343 1.339 1.343 1.335 1.365 121,867,065 1.3482 -1.09%
2012-09-24 0 3.660 3.650 3.660 3.630 3.680 26,251,371 96,194,392 3.6644 1.357 1.354 1.357 1.346 1.365 70,777,652 1.3591 -0.81%
2012-09-21 0 3.690 3.650 3.660 3.630 3.700 82,358,838 301,896,078 3.6656 1.369 1.354 1.357 1.346 1.372 222,051,837 1.3596 1.37%
2012-09-20 0 3.640 3.630 3.640 3.630 3.730 49,259,003 180,175,692 3.6577 1.350 1.346 1.350 1.346 1.383 132,809,695 1.3566 -1.89%
2012-09-19 0 3.710 3.710 3.720 3.630 3.730 57,859,085 213,758,376 3.6945 1.376 1.376 1.380 1.346 1.383 155,996,812 1.3703 1.92%
2012-09-18 0 3.640 3.620 3.630 3.620 3.690 42,529,505 155,193,603 3.6491 1.350 1.343 1.346 1.343 1.369 114,665,954 1.3534 -1.09%
2012-09-17 0 3.680 3.670 3.680 3.640 3.720 29,821,584 109,584,410 3.6747 1.365 1.361 1.365 1.350 1.380 80,403,484 1.3629 -0.54%
2012-09-14 0 3.700 3.700 3.710 3.630 3.710 52,581,591 192,998,255 3.6705 1.372 1.372 1.376 1.346 1.376 141,767,893 1.3614 4.23%
2012-09-13 0 3.550 3.560 3.570 3.540 3.580 44,861,932 159,861,800 3.5634 1.317 1.320 1.324 1.313 1.328 120,954,529 1.3217 -0.28%
2012-09-12 0 3.560 3.550 3.560 3.550 3.620 102,435,528 365,971,781 3.5727 1.320 1.317 1.320 1.317 1.343 276,181,619 1.3251 -0.56%
2012-09-11 0 3.580 3.570 3.580 3.540 3.610 35,010,617 124,783,586 3.5642 1.328 1.324 1.328 1.313 1.339 94,393,899 1.3219 -0.28%
2012-09-10 0 3.590 3.590 3.600 3.580 3.670 43,583,668 157,604,281 3.6161 1.332 1.332 1.335 1.328 1.361 117,508,136 1.3412 -1.37%
2012-09-07 0 3.640 3.630 3.640 3.600 3.680 56,053,400 204,360,035 3.6458 1.350 1.346 1.350 1.335 1.365 151,128,413 1.3522 3.41%
2012-09-06 0 3.520 3.520 3.530 3.500 3.560 31,135,546 109,672,430 3.5224 1.306 1.306 1.309 1.298 1.320 83,946,124 1.3065 0.28%
2012-09-05 0 3.510 3.500 3.510 3.500 3.600 53,143,109 187,571,647 3.5296 1.302 1.298 1.302 1.298 1.335 143,281,830 1.3091 -2.50%
2012-09-04 0 3.600 3.600 3.610 3.600 3.680 22,533,242 81,845,223 3.6322 1.335 1.335 1.339 1.335 1.365 60,753,016 1.3472 -1.64%
2012-09-03 0 3.660 3.650 3.670 3.650 3.740 27,071,211 100,028,363 3.6950 1.357 1.354 1.361 1.354 1.387 72,988,064 1.3705 -1.08%
2012-08-31 0 3.700 3.690 3.700 3.660 3.710 40,969,400 150,785,108 3.6804 1.372 1.369 1.372 1.357 1.376 110,459,676 1.3651 0.82%
2012-08-30 0 3.670 3.670 3.690 3.660 3.850 91,705,000 340,985,447 3.7183 1.361 1.361 1.369 1.357 1.428 247,250,499 1.3791 -4.43%
2012-08-29 0 3.840 3.840 3.850 3.830 3.910 19,000,841 73,491,788 3.8678 1.424 1.424 1.428 1.421 1.450 51,229,130 1.4346 -1.79%
2012-08-28 0 3.910 3.900 3.920 3.890 3.930 9,257,000 36,238,005 3.9147 1.450 1.447 1.454 1.443 1.458 24,958,267 1.4519 0.00%
2012-08-27 0 3.910 3.900 3.920 3.890 3.950 12,949,158 50,645,360 3.9111 1.450 1.447 1.454 1.443 1.465 34,912,881 1.4506 -0.76%
2012-08-24 0 3.940 3.930 3.940 3.910 3.970 18,897,068 74,301,514 3.9319 1.461 1.458 1.461 1.450 1.472 50,949,343 1.4583 -1.50%
2012-08-23 0 4.000 3.980 4.000 3.930 4.000 18,374,105 73,115,778 3.9793 1.484 1.476 1.484 1.458 1.484 49,539,356 1.4759 2.30%
2012-08-22 0 3.910 3.900 3.910 3.880 3.960 15,929,258 62,251,013 3.9080 1.450 1.447 1.450 1.439 1.469 42,947,680 1.4495 -1.01%
2012-08-21 0 3.950 3.930 3.950 3.900 3.970 16,336,299 64,497,089 3.9481 1.465 1.458 1.465 1.447 1.472 44,045,124 1.4643 1.28%
2012-08-20 0 3.900 3.890 3.900 3.860 3.930 26,939,296 104,770,578 3.8891 1.447 1.443 1.447 1.432 1.458 72,632,401 1.4425 -0.76%
2012-08-17 0 3.930 3.930 3.950 3.900 3.960 23,040,928 90,393,301 3.9232 1.458 1.458 1.465 1.447 1.469 62,121,814 1.4551 0.00%
2012-08-16 0 3.930 3.920 3.930 3.900 4.020 27,416,722 107,689,245 3.9279 1.458 1.454 1.458 1.447 1.491 73,919,614 1.4568 -1.01%
2012-08-15 0 3.970 3.970 3.980 3.960 4.040 10,004,372 39,881,521 3.9864 1.472 1.472 1.476 1.469 1.498 26,973,294 1.4786 -1.73%
2012-08-14 0 4.040 4.040 4.050 4.000 4.060 27,725,325 111,503,061 4.0217 1.498 1.498 1.502 1.484 1.506 74,751,654 1.4916 1.00%
2012-08-13 0 4.000 3.980 4.000 3.960 4.070 22,389,797 89,485,769 3.9967 1.484 1.476 1.484 1.469 1.510 60,366,267 1.4824 -0.74%
2012-08-10 0 4.030 4.030 4.040 4.020 4.120 24,123,802 98,018,790 4.0632 1.495 1.495 1.498 1.491 1.528 65,041,405 1.5070 -1.71%
2012-08-09 0 4.100 4.100 4.110 4.030 4.120 32,688,397 133,590,260 4.0868 1.521 1.521 1.524 1.495 1.528 88,132,844 1.5158 1.74%
2012-08-08 0 4.030 4.020 4.030 4.000 4.060 24,865,279 100,123,534 4.0266 1.495 1.491 1.495 1.484 1.506 67,040,539 1.4935 0.50%
2012-08-07 0 4.010 4.010 4.020 3.960 4.050 27,875,068 111,950,015 4.0161 1.487 1.487 1.491 1.469 1.502 75,155,384 1.4896 0.50%
2012-08-06 0 3.990 3.980 3.990 3.950 4.000 46,164,974 183,941,964 3.9844 1.480 1.476 1.480 1.465 1.484 124,467,726 1.4778 2.84%
2012-08-03 0 3.880 3.880 3.890 3.840 3.900 15,030,044 58,153,875 3.8692 1.439 1.439 1.443 1.424 1.447 40,523,263 1.4351 -0.26%
2012-08-02 0 3.890 3.890 3.900 3.850 3.960 46,470,310 181,107,313 3.8973 1.443 1.443 1.447 1.428 1.469 125,290,958 1.4455 -2.02%
2012-08-01 0 3.970 3.960 3.970 3.860 3.980 33,400,500 131,946,583 3.9504 1.472 1.469 1.472 1.432 1.476 90,052,781 1.4652 1.28%
2012-07-31 0 3.920 3.910 3.920 3.780 3.930 46,105,265 178,489,255 3.8713 1.454 1.450 1.454 1.402 1.458 124,306,742 1.4359 3.16%
2012-07-30 0 3.800 3.800 3.810 3.800 3.860 28,082,046 107,388,200 3.8241 1.409 1.409 1.413 1.409 1.432 75,713,428 1.4184 1.33%
2012-07-27 0 3.750 3.740 3.750 3.700 3.780 23,946,153 89,874,745 3.7532 1.391 1.387 1.391 1.372 1.402 64,562,437 1.3921 2.74%
2012-07-26 0 3.650 3.640 3.660 3.630 3.700 15,818,935 57,929,042 3.6620 1.354 1.350 1.357 1.346 1.372 42,650,232 1.3582 -1.08%
2012-07-25 0 3.690 3.670 3.690 3.630 3.730 27,613,626 101,231,777 3.6660 1.369 1.361 1.369 1.346 1.383 74,450,497 1.3597 -0.27%
2012-07-24 0 3.700 3.690 3.700 3.650 3.750 12,731,525 47,199,174 3.7073 1.372 1.369 1.372 1.354 1.391 34,326,110 1.3750 0.00%
2012-07-23 0 3.700 3.690 3.700 3.670 3.760 25,942,935 96,643,452 3.7252 1.372 1.369 1.372 1.361 1.395 69,946,062 1.3817 -3.65%
2012-07-20 0 3.840 3.830 3.840 3.750 3.850 38,483,261 146,514,931 3.8072 1.424 1.421 1.424 1.391 1.428 103,756,671 1.4121 1.59%
2012-07-19 0 3.780 3.780 3.790 3.690 3.800 33,075,040 124,331,728 3.7591 1.402 1.402 1.406 1.369 1.409 89,175,292 1.3942 3.56%
2012-07-18 0 3.650 3.650 3.660 3.640 3.710 25,810,576 94,673,823 3.6680 1.354 1.354 1.357 1.350 1.376 69,589,202 1.3605 -1.62%
2012-07-17 0 3.710 3.700 3.710 3.640 3.740 28,672,542 106,128,343 3.7014 1.376 1.372 1.376 1.350 1.387 77,305,494 1.3728 1.92%
2012-07-16 0 3.640 3.630 3.640 3.610 3.720 16,271,346 59,494,843 3.6564 1.350 1.346 1.350 1.339 1.380 43,870,001 1.3562 -0.55%
2012-07-13 0 3.660 3.650 3.660 3.600 3.690 21,073,150 77,011,564 3.6545 1.357 1.354 1.357 1.335 1.369 56,816,388 1.3554 2.23%
2012-07-12 0 3.580 3.580 3.590 3.570 3.690 63,156,604 228,318,253 3.6151 1.328 1.328 1.332 1.324 1.369 170,279,721 1.3408 -3.50%
2012-07-11 0 3.710 3.700 3.710 3.690 3.800 38,297,786 142,728,767 3.7268 1.376 1.372 1.376 1.369 1.409 103,256,602 1.3823 -2.37%
2012-07-10 0 3.800 3.790 3.800 3.790 3.880 37,075,652 141,582,731 3.8188 1.409 1.406 1.409 1.406 1.439 99,961,545 1.4164 -1.30%
2012-07-09 0 3.850 3.840 3.850 3.830 3.900 25,612,906 98,783,401 3.8568 1.428 1.424 1.428 1.421 1.447 69,056,254 1.4305 -1.79%
2012-07-06 0 3.920 3.920 3.930 3.910 3.980 43,251,896 169,921,119 3.9286 1.454 1.454 1.458 1.450 1.476 116,613,629 1.4571 -3.21%
2012-07-05 0 4.050 4.030 4.050 3.980 4.080 27,083,981 109,259,539 4.0341 1.502 1.495 1.502 1.476 1.513 73,022,494 1.4962 0.75%
2012-07-04 0 4.020 4.010 4.020 3.970 4.100 23,757,327 95,242,879 4.0090 1.491 1.487 1.491 1.472 1.521 64,053,333 1.4869 0.00%
2012-07-03 0 4.020 4.000 4.010 3.980 4.040 35,395,781 141,858,123 4.0078 1.491 1.484 1.487 1.476 1.498 95,432,359 1.4865 1.77%
2012-06-29 0 3.950 3.930 3.950 3.830 3.960 35,884,748 140,499,389 3.9153 1.465 1.458 1.465 1.421 1.469 96,750,688 1.4522 3.40%
2012-06-28 0 3.820 3.820 3.830 3.810 3.910 22,622,979 86,908,088 3.8416 1.417 1.417 1.421 1.413 1.450 60,994,960 1.4248 -1.04%
2012-06-27 0 3.860 3.860 3.870 3.820 3.910 24,276,205 93,949,241 3.8700 1.432 1.432 1.435 1.417 1.450 65,452,307 1.4354 0.52%
2012-06-26 0 3.840 3.830 3.850 3.810 3.870 21,464,384 82,323,456 3.8354 1.424 1.421 1.428 1.413 1.435 57,871,214 1.4225 0.00%
2012-06-25 0 3.840 3.840 3.860 3.840 3.910 15,484,522 60,024,165 3.8764 1.424 1.424 1.432 1.424 1.450 41,748,605 1.4378 -1.03%
2012-06-22 0 3.880 3.860 3.880 3.860 3.910 23,022,066 89,464,758 3.8860 1.439 1.432 1.439 1.432 1.450 62,070,959 1.4413 -1.52%
2012-06-21 0 3.940 3.940 3.950 3.940 4.010 23,889,360 94,769,571 3.9670 1.461 1.461 1.465 1.461 1.487 64,409,314 1.4714 -1.50%
2012-06-20 0 4.000 4.000 4.010 3.980 4.110 42,892,364 173,007,297 4.0335 1.484 1.484 1.487 1.476 1.524 115,644,277 1.4960 -2.20%
2012-06-19 0 4.090 4.070 4.090 4.050 4.140 32,246,005 131,957,175 4.0922 1.517 1.510 1.517 1.502 1.536 86,940,088 1.5178 -0.24%
2012-06-18 0 4.100 4.080 4.090 4.070 4.160 38,292,243 157,113,107 4.1030 1.521 1.513 1.517 1.510 1.543 103,241,657 1.5218 0.24%
2012-06-15 0 4.090 4.060 4.120 3.910 4.120 67,145,731 272,106,224 4.0525 1.517 1.506 1.528 1.450 1.528 181,035,009 1.5031 4.87%
2012-06-14 0 3.900 3.890 3.900 3.870 3.930 31,418,389 122,357,949 3.8945 1.447 1.443 1.447 1.435 1.458 84,708,711 1.4445 0.78%
2012-06-13 0 3.870 3.870 3.880 3.810 3.880 38,714,336 148,435,907 3.8341 1.435 1.435 1.439 1.413 1.439 104,379,684 1.4221 1.57%
2012-06-12 0 3.810 3.810 3.820 3.800 3.870 38,095,340 145,573,784 3.8213 1.413 1.413 1.417 1.409 1.435 102,710,777 1.4173 -1.55%
2012-06-11 0 3.870 3.870 3.880 3.860 3.970 36,503,478 142,462,059 3.9027 1.435 1.435 1.439 1.432 1.472 98,418,877 1.4475 0.52%
2012-06-08 0 3.850 3.820 3.830 3.820 4.070 98,684,334 381,376,775 3.8646 1.428 1.417 1.421 1.417 1.510 266,067,835 1.4334 -4.47%
2012-06-07 0 4.030 4.010 4.030 3.980 4.070 50,206,497 201,948,404 4.0224 1.495 1.487 1.495 1.476 1.510 135,364,281 1.4919 2.54%
2012-06-06 0 3.930 3.900 3.940 3.830 3.950 40,169,654 157,249,657 3.9146 1.458 1.447 1.461 1.421 1.465 108,303,440 1.4519 3.42%
2012-06-05 0 3.800 3.800 3.820 3.790 3.850 17,925,513 68,493,343 3.8210 1.409 1.409 1.417 1.406 1.428 48,329,884 1.4172 0.26%
2012-06-04 0 3.790 3.790 3.800 3.780 3.850 32,830,579 124,921,751 3.8050 1.406 1.406 1.409 1.402 1.428 88,516,188 1.4113 -2.12%
2012-06-01 0 4.050 4.050 4.060 3.970 4.080 24,501,197 99,380,785 4.0562 1.436 1.436 1.440 1.408 1.447 69,094,825 1.4383 0.75%
2012-05-31 0 4.020 4.010 4.020 3.920 4.050 45,645,404 181,480,470 3.9759 1.426 1.422 1.426 1.390 1.436 128,722,739 1.4099 0.00%
2012-05-30 0 4.020 4.000 4.020 3.980 4.090 37,377,454 149,833,080 4.0086 1.426 1.418 1.426 1.411 1.450 105,406,631 1.4215 -1.23%
2012-05-29 0 4.070 4.070 4.080 3.980 4.100 38,746,978 157,164,667 4.0562 1.443 1.443 1.447 1.411 1.454 109,268,770 1.4383 2.26%
2012-05-28 0 3.980 3.980 3.990 3.940 4.030 47,624,006 190,143,535 3.9926 1.411 1.411 1.415 1.397 1.429 134,302,514 1.4158 0.25%
2012-05-25 0 3.970 3.960 3.970 3.890 4.130 117,411,197 462,870,923 3.9423 1.408 1.404 1.408 1.379 1.465 331,106,521 1.3980 -3.87%
2012-05-24 0 4.130 4.120 4.130 4.110 4.170 34,220,146 141,354,756 4.1307 1.465 1.461 1.465 1.457 1.479 96,502,836 1.4648 -1.20%
2012-05-23 0 4.180 4.170 4.180 4.100 4.190 29,795,903 123,922,793 4.1591 1.482 1.479 1.482 1.454 1.486 84,026,209 1.4748 -1.18%
2012-05-22 0 4.230 4.200 4.230 4.180 4.260 30,380,397 128,490,645 4.2294 1.500 1.489 1.500 1.482 1.511 85,674,517 1.4998 2.42%
2012-05-21 0 4.130 4.120 4.130 4.020 4.130 28,564,598 116,655,086 4.0839 1.465 1.461 1.465 1.426 1.465 80,553,856 1.4482 2.23%
2012-05-18 0 4.040 4.040 4.060 4.000 4.130 70,061,354 284,266,800 4.0574 1.433 1.433 1.440 1.418 1.465 197,577,163 1.4388 -3.58%
2012-05-17 0 4.190 4.180 4.190 4.180 4.260 35,559,339 150,337,912 4.2278 1.486 1.482 1.486 1.482 1.511 100,279,439 1.4992 -0.95%
2012-05-16 0 4.230 4.210 4.230 4.160 4.420 90,802,500 385,214,789 4.2423 1.500 1.493 1.500 1.475 1.567 256,068,421 1.5043 -5.37%
2012-05-15 0 4.470 4.450 4.460 4.400 4.480 35,771,882 158,504,393 4.4310 1.585 1.578 1.582 1.560 1.589 100,878,823 1.5712 0.45%
2012-05-14 0 4.450 4.420 4.440 4.420 4.560 21,917,787 97,984,227 4.4705 1.578 1.567 1.574 1.567 1.617 61,809,456 1.5853 -1.55%
2012-05-11 0 4.520 4.510 4.520 4.500 4.590 28,824,230 130,659,145 4.5330 1.603 1.599 1.603 1.596 1.628 81,286,034 1.6074 -1.95%
2012-05-10 0 4.610 4.610 4.620 4.570 4.660 25,520,318 117,818,133 4.6166 1.635 1.635 1.638 1.621 1.652 71,968,806 1.6371 -0.86%
2012-05-09 0 4.650 4.630 4.640 4.600 4.700 34,943,560 162,729,804 4.6569 1.649 1.642 1.645 1.631 1.667 98,542,906 1.6514 -1.90%
2012-05-08 0 4.740 4.740 4.750 4.720 4.850 28,232,686 134,172,395 4.7524 1.681 1.681 1.684 1.674 1.720 79,617,845 1.6852 -1.25%
2012-05-07 0 4.800 4.780 4.790 4.780 4.870 39,249,600 190,047,449 4.8420 1.702 1.695 1.699 1.695 1.727 110,686,194 1.7170 -3.23%
2012-05-04 0 4.960 4.950 4.960 4.880 4.980 23,455,386 116,195,899 4.9539 1.759 1.755 1.759 1.730 1.766 66,145,576 1.7567 -0.20%
2012-05-03 0 4.970 4.950 4.960 4.940 4.990 29,913,269 148,651,905 4.9694 1.762 1.755 1.759 1.752 1.769 84,357,188 1.7622 -1.39%
2012-05-02 0 5.040 5.040 5.050 4.900 5.080 57,086,398 287,234,235 5.0316 1.787 1.787 1.791 1.738 1.801 160,987,019 1.7842 2.02%
2012-04-30 0 4.940 4.920 4.940 4.840 4.940 37,336,904 183,461,916 4.9137 1.752 1.745 1.752 1.716 1.752 105,292,278 1.7424 3.13%
2012-04-27 0 4.790 4.790 4.800 4.760 4.820 28,734,569 137,674,631 4.7913 1.699 1.699 1.702 1.688 1.709 81,033,184 1.6990 0.42%
2012-04-26 0 4.770 4.760 4.780 4.730 4.800 14,207,189 67,764,769 4.7698 1.691 1.688 1.695 1.677 1.702 40,065,113 1.6914 0.42%
2012-04-25 0 4.750 4.750 4.760 4.740 4.780 19,390,132 92,202,211 4.7551 1.684 1.684 1.688 1.681 1.695 54,681,319 1.6862 -0.21%
2012-04-24 0 4.760 4.740 4.750 4.710 4.790 33,139,006 157,513,182 4.7531 1.688 1.681 1.684 1.670 1.699 93,453,957 1.6855 1.06%
2012-04-23 0 4.710 4.700 4.710 4.700 4.830 32,149,336 152,383,328 4.7399 1.670 1.667 1.670 1.667 1.713 90,663,029 1.6808 -2.48%
2012-04-20 0 4.830 4.810 4.820 4.710 4.830 38,194,826 183,079,582 4.7933 1.713 1.706 1.709 1.670 1.713 107,711,669 1.6997 0.84%
2012-04-19 0 4.790 4.790 4.800 4.740 4.810 37,223,356 177,641,605 4.7723 1.699 1.699 1.702 1.681 1.706 104,972,066 1.6923 0.42%
2012-04-18 0 4.770 4.770 4.780 4.710 4.810 29,162,069 138,944,079 4.7645 1.691 1.691 1.695 1.670 1.706 82,238,760 1.6895 0.42%
2012-04-17 0 4.750 4.750 4.760 4.680 4.800 28,730,223 136,174,043 4.7397 1.684 1.684 1.688 1.660 1.702 81,020,928 1.6807 -1.04%
2012-04-16 0 4.800 4.780 4.800 4.730 4.800 29,115,800 138,827,817 4.7681 1.702 1.695 1.702 1.677 1.702 82,108,278 1.6908 -1.03%
2012-04-13 0 4.850 4.860 4.870 4.700 4.920 106,722,577 514,684,510 4.8226 1.720 1.723 1.727 1.667 1.745 300,963,980 1.7101 6.13%
2012-04-12 0 4.570 4.570 4.580 4.480 4.590 37,743,715 171,610,587 4.5467 1.621 1.621 1.624 1.589 1.628 106,439,509 1.6123 0.88%
2012-04-11 0 4.530 4.510 4.520 4.500 4.550 36,588,299 165,606,746 4.5262 1.606 1.599 1.603 1.596 1.613 103,181,168 1.6050 -0.88%
2012-04-10 0 4.570 4.560 4.570 4.550 4.610 22,565,253 103,428,711 4.5835 1.621 1.617 1.621 1.613 1.635 63,635,348 1.6253 -0.87%
2012-04-05 0 4.610 4.610 4.620 4.550 4.630 39,387,400 180,882,291 4.5924 1.635 1.635 1.638 1.613 1.642 111,074,798 1.6285 -1.71%
2012-04-03 0 4.690 4.680 4.690 4.630 4.720 27,969,272 130,849,541 4.6783 1.663 1.660 1.663 1.642 1.674 78,875,002 1.6589 1.96%
2012-04-02 0 4.600 4.600 4.620 4.580 4.740 37,608,000 173,472,404 4.6126 1.631 1.631 1.638 1.624 1.681 106,056,785 1.6357 -1.50%
2012-03-30 0 4.670 4.660 4.680 4.600 4.710 23,565,104 110,107,147 4.6725 1.656 1.652 1.660 1.631 1.670 66,454,987 1.6569 1.08%
2012-03-29 0 4.620 4.610 4.620 4.610 4.670 21,974,550 101,706,513 4.6284 1.638 1.635 1.638 1.635 1.656 61,969,531 1.6412 -2.33%
2012-03-28 0 4.730 4.720 4.730 4.670 4.760 12,896,054 60,738,321 4.7098 1.677 1.674 1.677 1.656 1.688 36,367,635 1.6701 -0.84%
2012-03-27 0 4.770 4.760 4.780 4.670 4.780 24,830,118 117,626,847 4.7373 1.691 1.688 1.695 1.656 1.695 70,022,402 1.6798 2.36%
2012-03-26 0 4.660 4.650 4.670 4.590 4.730 30,563,175 141,910,341 4.6432 1.652 1.649 1.656 1.628 1.677 86,189,961 1.6465 -1.06%
2012-03-23 0 4.710 4.690 4.700 4.660 4.760 36,698,005 172,887,274 4.7111 1.670 1.663 1.667 1.652 1.688 103,490,545 1.6706 -1.88%
2012-03-22 0 4.800 4.800 4.810 4.750 4.870 24,904,642 119,653,473 4.8045 1.702 1.702 1.706 1.684 1.727 70,232,564 1.7037 -0.21%
2012-03-21 0 4.810 4.800 4.820 4.750 4.880 23,819,003 114,173,112 4.7934 1.706 1.702 1.709 1.684 1.730 67,170,997 1.6997 -0.82%
2012-03-20 0 4.850 4.840 4.860 4.800 4.960 31,525,819 153,109,052 4.8566 1.720 1.716 1.723 1.702 1.759 88,904,674 1.7222 -1.82%
2012-03-19 0 4.940 4.930 4.940 4.930 5.060 19,834,735 98,274,732 4.9547 1.752 1.748 1.752 1.748 1.794 55,935,126 1.7569 -1.59%
2012-03-16 0 5.020 5.010 5.020 5.000 5.100 25,404,760 128,338,213 5.0517 1.780 1.777 1.780 1.773 1.808 71,642,926 1.7914 -0.99%
2012-03-15 0 5.070 5.060 5.070 4.980 5.070 34,606,624 175,084,500 5.0593 1.798 1.794 1.798 1.766 1.798 97,592,727 1.7940 0.20%
2012-03-14 0 5.060 5.030 5.070 5.030 5.150 29,086,444 148,444,190 5.1036 1.794 1.784 1.798 1.784 1.826 82,025,493 1.8097 -0.20%
2012-03-13 0 5.070 5.070 5.080 5.010 5.100 35,064,600 177,332,216 5.0573 1.798 1.798 1.801 1.777 1.808 98,884,246 1.7933 1.20%
2012-03-12 0 5.010 5.000 5.010 4.940 5.080 23,251,401 116,084,721 4.9926 1.777 1.773 1.777 1.752 1.801 65,570,326 1.7704 -0.79%
2012-03-09 0 5.050 5.040 5.060 4.930 5.060 38,701,102 194,365,524 5.0222 1.791 1.787 1.794 1.748 1.794 109,139,397 1.7809 2.02%
2012-03-08 0 4.950 4.940 4.950 4.900 4.960 18,331,754 90,419,455 4.9324 1.755 1.752 1.755 1.738 1.759 51,696,631 1.7490 1.43%
2012-03-07 0 4.880 4.890 4.900 4.850 4.940 38,559,577 188,826,009 4.8970 1.730 1.734 1.738 1.720 1.752 108,740,288 1.7365 -1.41%
2012-03-06 0 4.950 4.940 4.950 4.870 5.000 38,042,930 187,274,081 4.9227 1.755 1.752 1.755 1.727 1.773 107,283,313 1.7456 -1.39%
2012-03-05 0 5.020 5.010 5.020 4.990 5.130 40,624,104 205,437,071 5.0570 1.780 1.777 1.780 1.769 1.819 114,562,376 1.7932 -1.57%
2012-03-02 0 5.100 5.080 5.100 5.050 5.110 24,626,789 125,227,604 5.0850 1.808 1.801 1.808 1.791 1.812 69,449,002 1.8032 1.39%
2012-03-01 0 5.030 5.020 5.040 5.000 5.110 21,301,990 107,829,894 5.0620 1.784 1.780 1.787 1.773 1.812 60,072,872 1.7950 -1.37%
2012-02-29 0 5.100 5.080 5.100 5.060 5.120 28,796,710 146,510,674 5.0878 1.808 1.801 1.808 1.794 1.816 81,208,426 1.8041 0.39%
2012-02-28 0 5.080 5.080 5.090 4.990 5.100 27,155,217 137,837,687 5.0759 1.801 1.801 1.805 1.769 1.808 76,579,318 1.7999 1.20%
2012-02-27 0 5.020 5.010 5.030 4.950 5.110 37,259,147 187,739,106 5.0387 1.780 1.777 1.784 1.755 1.812 105,072,999 1.7867 -0.59%
2012-02-24 0 5.050 5.020 5.050 5.010 5.070 30,673,301 154,477,850 5.0362 1.791 1.780 1.791 1.777 1.798 86,500,523 1.7859 0.00%
2012-02-23 0 5.050 5.050 5.060 5.000 5.080 27,887,126 140,778,239 5.0481 1.791 1.791 1.794 1.773 1.801 78,643,345 1.7901 -0.39%
2012-02-22 0 5.070 5.070 5.100 4.990 5.100 38,997,543 197,529,849 5.0652 1.798 1.798 1.808 1.769 1.808 109,975,378 1.7961 0.40%
2012-02-21 0 5.050 5.040 5.050 4.980 5.090 39,786,993 200,083,645 5.0289 1.791 1.787 1.791 1.766 1.805 112,201,674 1.7833 1.20%
2012-02-20 0 4.990 4.980 5.000 4.980 5.070 50,184,885 252,409,598 5.0296 1.769 1.766 1.773 1.766 1.798 141,524,344 1.7835 0.60%
2012-02-17 0 4.960 4.940 4.960 4.910 5.000 19,657,699 97,109,190 4.9400 1.759 1.752 1.759 1.741 1.773 55,435,874 1.7517 0.81%
2012-02-16 0 4.920 4.920 4.930 4.910 4.970 48,607,855 240,322,693 4.9441 1.745 1.745 1.748 1.741 1.762 137,077,026 1.7532 -1.60%
2012-02-15 0 5.000 4.990 5.010 4.830 5.010 55,661,908 276,361,915 4.9650 1.773 1.769 1.777 1.713 1.777 156,969,873 1.7606 3.73%
2012-02-14 0 4.820 4.830 4.840 4.810 4.960 40,904,816 198,803,423 4.8601 1.709 1.713 1.716 1.706 1.759 115,354,001 1.7234 -3.02%
2012-02-13 0 4.970 4.950 4.960 4.890 5.020 31,499,682 156,155,274 4.9574 1.762 1.755 1.759 1.734 1.780 88,830,967 1.7579 1.02%
2012-02-10 0 4.920 4.890 4.920 4.880 5.020 41,305,700 203,786,490 4.9336 1.745 1.734 1.745 1.730 1.780 116,484,517 1.7495 -1.99%
2012-02-09 0 5.020 5.000 5.040 4.930 5.040 55,326,050 276,051,391 4.9895 1.780 1.773 1.787 1.748 1.787 156,022,734 1.7693 -0.40%
2012-02-08 0 5.040 5.030 5.050 4.990 5.100 44,279,913 223,184,578 5.0403 1.787 1.784 1.791 1.769 1.808 124,871,974 1.7873 -0.79%
2012-02-07 0 5.080 5.050 5.080 5.050 5.100 30,411,515 154,296,406 5.0736 1.801 1.791 1.801 1.791 1.808 85,762,271 1.7991 0.20%
2012-02-06 0 5.070 5.070 5.090 5.030 5.100 53,788,338 272,956,818 5.0746 1.798 1.798 1.805 1.784 1.808 151,686,295 1.7995 1.00%
2012-02-03 0 5.020 5.020 5.030 4.980 5.050 28,326,723 142,295,629 5.0234 1.780 1.780 1.784 1.766 1.791 79,883,035 1.7813 0.40%
2012-02-02 0 5.000 4.990 5.010 4.920 5.010 47,018,511 233,746,479 4.9714 1.773 1.769 1.777 1.745 1.777 132,594,982 1.7629 2.25%
2012-02-01 0 4.890 4.860 4.880 4.830 4.980 32,167,241 157,652,446 4.9010 1.734 1.723 1.730 1.713 1.766 90,713,522 1.7379 -1.21%
2012-01-31 0 4.950 4.910 4.940 4.850 4.960 50,189,543 246,745,481 4.9163 1.755 1.741 1.752 1.720 1.759 141,537,480 1.7433 1.23%
2012-01-30 0 4.890 4.890 4.900 4.830 4.990 30,219,553 147,400,311 4.8776 1.734 1.734 1.738 1.713 1.769 85,220,927 1.7296 -2.00%
2012-01-27 0 4.990 4.980 4.990 4.930 5.000 28,883,258 143,591,641 4.9714 1.769 1.766 1.769 1.748 1.773 81,452,496 1.7629 0.00%
2012-01-26 0 4.990 4.970 4.990 4.950 4.990 57,211,059 284,102,829 4.9659 1.769 1.762 1.769 1.755 1.769 161,338,571 1.7609 2.25%
2012-01-20 0 4.880 4.860 4.880 4.840 4.950 47,568,719 232,005,680 4.8773 1.730 1.723 1.730 1.716 1.755 134,146,601 1.7295 0.00%
2012-01-19 0 4.880 4.860 4.880 4.830 4.890 26,751,164 130,385,462 4.8740 1.730 1.723 1.730 1.713 1.734 75,439,865 1.7283 1.04%
2012-01-18 0 4.830 4.830 4.840 4.730 4.840 38,969,657 186,975,908 4.7980 1.713 1.713 1.716 1.677 1.716 109,896,738 1.7014 0.21%
2012-01-17 0 4.820 4.810 4.830 4.660 4.830 52,573,040 251,809,662 4.7897 1.709 1.706 1.713 1.652 1.713 148,259,083 1.6984 3.43%
2012-01-16 0 4.660 4.650 4.660 4.630 4.700 30,289,581 141,538,473 4.6728 1.652 1.649 1.652 1.642 1.667 85,418,410 1.6570 -0.85%
2012-01-13 0 4.700 4.700 4.710 4.640 4.710 33,784,708 158,242,512 4.6839 1.667 1.667 1.670 1.645 1.670 95,274,875 1.6609 0.86%
2012-01-12 0 4.660 4.660 4.670 4.610 4.700 38,143,891 178,025,160 4.6672 1.652 1.652 1.656 1.635 1.667 107,568,029 1.6550 0.43%
2012-01-11 0 4.640 4.630 4.650 4.610 4.680 65,506,569 304,594,370 4.6498 1.645 1.642 1.649 1.635 1.660 184,732,400 1.6488 0.00%
2012-01-10 0 4.640 4.620 4.640 4.550 4.670 84,900,736 389,326,769 4.5857 1.645 1.638 1.645 1.613 1.656 239,425,098 1.6261 2.65%
2012-01-09 0 4.520 4.500 4.520 4.290 4.540 39,294,608 174,644,591 4.4445 1.603 1.596 1.603 1.521 1.610 110,813,119 1.5760 3.20%
2012-01-06 0 4.380 4.360 4.390 4.320 4.390 25,724,304 112,186,192 4.3611 1.553 1.546 1.557 1.532 1.557 72,544,059 1.5465 -1.35%
2012-01-05 0 4.440 4.420 4.430 4.380 4.460 36,949,647 163,433,695 4.4231 1.574 1.567 1.571 1.553 1.582 104,200,190 1.5685 0.00%
2012-01-04 0 4.440 4.440 4.450 4.410 4.500 32,319,835 144,165,511 4.4606 1.574 1.574 1.578 1.564 1.596 91,143,847 1.5817 -1.11%
2012-01-03 0 4.490 4.470 4.500 4.420 4.520 15,724,154 70,552,538 4.4869 1.592 1.585 1.596 1.567 1.603 44,343,044 1.5911 2.75%
2011-12-30 0 4.370 4.370 4.390 4.360 4.430 13,091,587 57,597,826 4.3996 1.550 1.550 1.557 1.546 1.571 36,919,050 1.5601 -0.68%
2011-12-29 0 4.400 4.400 4.410 4.370 4.450 31,347,994 138,051,367 4.4038 1.560 1.560 1.564 1.550 1.578 88,403,197 1.5616 -0.90%
2011-12-28 0 4.440 4.400 4.450 4.380 4.500 16,108,156 71,357,262 4.4299 1.574 1.560 1.578 1.553 1.596 45,425,953 1.5708 -1.33%
2011-12-23 0 4.500 4.480 4.500 4.480 4.540 19,861,175 89,536,891 4.5081 1.596 1.589 1.596 1.589 1.610 56,009,688 1.5986 0.90%
2011-12-22 0 4.460 4.450 4.460 4.360 4.460 21,515,644 95,077,822 4.4190 1.582 1.578 1.582 1.546 1.582 60,675,389 1.5670 1.36%
2011-12-21 0 4.400 4.400 4.410 4.380 4.460 30,861,315 136,199,447 4.4133 1.560 1.560 1.564 1.553 1.582 87,030,734 1.5650 2.09%
2011-12-20 0 4.310 4.290 4.310 4.230 4.350 25,206,920 108,451,245 4.3024 1.528 1.521 1.528 1.500 1.543 71,085,005 1.5257 1.41%
2011-12-19 0 4.250 4.250 4.280 4.160 4.300 39,719,646 168,254,228 4.2360 1.507 1.507 1.518 1.475 1.525 112,011,751 1.5021 -1.16%
2011-12-16 0 4.300 4.260 4.300 4.190 4.320 41,965,860 179,241,980 4.2711 1.525 1.511 1.525 1.486 1.532 118,346,208 1.5146 2.63%
2011-12-15 0 4.190 4.190 4.210 4.160 4.310 36,324,508 152,743,142 4.2050 1.486 1.486 1.493 1.475 1.528 102,437,261 1.4911 -3.68%
2011-12-14 0 4.350 4.320 4.360 4.310 4.400 24,774,238 107,773,617 4.3502 1.543 1.532 1.546 1.528 1.560 69,864,817 1.5426 -0.23%
2011-12-13 0 4.360 4.340 4.350 4.310 4.370 23,724,993 103,125,220 4.3467 1.546 1.539 1.543 1.528 1.550 66,905,884 1.5413 -1.13%
2011-12-12 0 4.410 4.400 4.420 4.340 4.510 24,766,381 109,715,892 4.4300 1.564 1.560 1.567 1.539 1.599 69,842,659 1.5709 0.00%
2011-12-09 0 4.410 4.410 4.420 4.330 4.450 36,927,254 163,019,949 4.4146 1.564 1.564 1.567 1.535 1.578 104,137,041 1.5654 -1.78%
2011-12-08 0 4.490 4.490 4.500 4.460 4.550 42,606,984 191,859,161 4.5030 1.592 1.592 1.596 1.582 1.613 120,154,215 1.5968 -0.88%
2011-12-07 0 4.530 4.520 4.530 4.450 4.570 68,699,882 311,305,958 4.5314 1.606 1.603 1.606 1.578 1.621 193,737,731 1.6068 2.49%
2011-12-06 0 4.420 4.430 4.440 4.360 4.460 17,413,108 76,823,877 4.4118 1.567 1.571 1.574 1.546 1.582 49,105,995 1.5645 -1.34%
2011-12-05 0 4.480 4.470 4.480 4.360 4.500 46,457,978 206,955,536 4.4547 1.589 1.585 1.589 1.546 1.596 131,014,246 1.5796 2.28%
2011-12-02 0 4.380 4.380 4.390 4.370 4.440 36,089,516 158,305,704 4.3865 1.553 1.553 1.557 1.550 1.574 101,774,570 1.5555 -1.13%
2011-12-01 0 4.430 4.430 4.440 4.310 4.450 85,748,940 377,031,380 4.3969 1.571 1.571 1.574 1.528 1.578 241,817,083 1.5592 10.75%
2011-11-30 0 4.000 3.990 4.000 3.970 4.080 31,830,719 127,556,059 4.0073 1.418 1.415 1.418 1.408 1.447 89,764,511 1.4210 -1.96%
2011-11-29 0 4.080 4.070 4.080 4.060 4.130 35,725,149 146,282,237 4.0947 1.447 1.443 1.447 1.440 1.465 100,747,033 1.4520 0.74%
2011-11-28 0 4.050 4.040 4.070 4.040 4.140 23,366,000 95,227,945 4.0755 1.436 1.433 1.443 1.433 1.468 65,893,502 1.4452 0.75%
2011-11-25 0 4.020 4.010 4.020 3.990 4.060 28,031,600 112,768,962 4.0229 1.426 1.422 1.426 1.415 1.440 79,050,770 1.4265 -0.74%
2011-11-24 0 4.050 4.050 4.060 3.980 4.130 23,734,337 96,541,248 4.0676 1.436 1.436 1.440 1.411 1.465 66,932,234 1.4424 -0.49%
2011-11-23 0 4.070 4.070 4.090 4.020 4.110 35,419,344 143,898,260 4.0627 1.443 1.443 1.450 1.426 1.457 99,884,645 1.4406 -1.21%
2011-11-22 0 4.120 4.120 4.130 4.030 4.140 31,484,506 128,683,908 4.0872 1.461 1.461 1.465 1.429 1.468 88,788,169 1.4493 1.48%
2011-11-21 0 4.060 4.050 4.070 4.030 4.230 56,754,656 231,653,973 4.0817 1.440 1.436 1.443 1.429 1.500 160,051,487 1.4474 -4.02%
2011-11-18 0 4.230 4.230 4.250 4.200 4.280 22,516,363 95,137,484 4.2253 1.500 1.500 1.507 1.489 1.518 63,497,476 1.4983 -2.98%
2011-11-17 0 4.360 4.340 4.360 4.220 4.400 22,694,966 98,189,292 4.3265 1.546 1.539 1.546 1.496 1.560 64,001,147 1.5342 0.23%
2011-11-16 0 4.350 4.350 4.380 4.330 4.620 37,150,193 163,074,026 4.3896 1.543 1.543 1.553 1.535 1.638 104,765,742 1.5566 -3.76%
2011-11-15 0 4.520 4.510 4.530 4.470 4.550 17,203,259 77,813,529 4.5232 1.603 1.599 1.606 1.585 1.613 48,514,208 1.6039 -0.66%
2011-11-14 0 4.550 4.550 4.560 4.520 4.620 63,937,758 292,505,335 4.5748 1.613 1.613 1.617 1.603 1.638 180,308,260 1.6223 2.94%
2011-11-11 0 4.420 4.420 4.440 4.370 4.460 31,489,395 139,841,497 4.4409 1.567 1.567 1.574 1.550 1.582 88,801,957 1.5748 1.61%
2011-11-10 0 4.350 4.340 4.350 4.260 4.400 69,885,341 305,171,527 4.3667 1.543 1.539 1.543 1.511 1.560 197,080,796 1.5485 -4.19%
2011-11-09 0 4.540 4.520 4.540 4.520 4.590 69,880,486 318,464,658 4.5573 1.610 1.603 1.610 1.603 1.628 197,067,104 1.6160 2.48%
2011-11-08 0 4.430 4.430 4.440 4.400 4.530 42,358,133 189,092,027 4.4641 1.571 1.571 1.574 1.560 1.606 119,452,441 1.5830 1.84%
2011-11-07 0 4.350 4.330 4.350 4.330 4.470 35,710,913 157,017,460 4.3969 1.543 1.535 1.543 1.535 1.585 100,706,887 1.5592 -2.25%
2011-11-04 0 4.450 4.450 4.470 4.400 4.530 86,278,672 384,405,518 4.4554 1.578 1.578 1.585 1.560 1.606 243,310,959 1.5799 4.95%
2011-11-03 0 4.240 4.240 4.250 4.120 4.290 72,719,779 307,142,818 4.2236 1.504 1.504 1.507 1.461 1.521 205,074,078 1.4977 -0.24%
2011-11-02 0 4.250 4.240 4.250 3.980 4.260 65,857,047 270,554,332 4.1082 1.507 1.504 1.507 1.411 1.511 185,720,768 1.4568 4.17%
2011-11-01 0 4.080 4.070 4.080 4.060 4.190 41,443,395 170,392,172 4.1114 1.447 1.443 1.447 1.440 1.486 116,872,825 1.4579 -4.00%
2011-10-31 0 4.250 4.210 4.230 4.160 4.380 58,630,705 248,444,043 4.2374 1.507 1.493 1.500 1.475 1.553 165,342,056 1.5026 -2.07%
2011-10-28 0 4.340 4.330 4.340 4.330 4.520 113,011,043 497,487,480 4.4021 1.539 1.535 1.539 1.535 1.603 318,697,826 1.5610 1.40%
2011-10-27 0 4.280 4.280 4.290 4.060 4.290 162,118,526 682,238,911 4.2083 1.518 1.518 1.521 1.440 1.521 457,183,833 1.4923 7.54%
2011-10-26 0 3.980 3.970 3.980 3.710 3.980 49,304,677 190,197,653 3.8576 1.411 1.408 1.411 1.316 1.411 139,042,106 1.3679 5.01%
2011-10-25 0 3.790 3.780 3.790 3.730 3.820 23,699,956 89,599,571 3.7806 1.344 1.340 1.344 1.323 1.355 66,835,278 1.3406 1.34%
2011-10-24 0 3.740 3.720 3.730 3.650 3.810 38,398,072 143,831,980 3.7458 1.326 1.319 1.323 1.294 1.351 108,284,834 1.3283 5.56%
2011-10-21 0 3.610 3.600 3.630 3.520 3.670 32,490,225 117,192,587 3.6070 1.256 1.253 1.263 1.225 1.277 93,360,058 1.2553 2.56%
2011-10-20 0 3.520 3.500 3.520 3.480 3.550 15,761,047 55,334,135 3.5108 1.225 1.218 1.225 1.211 1.235 45,289,076 1.2218 -1.12%
2011-10-19 0 3.560 3.550 3.560 3.490 3.630 17,239,744 61,387,245 3.5608 1.239 1.235 1.239 1.215 1.263 49,538,084 1.2392 2.30%
2011-10-18 0 3.480 3.470 3.480 3.470 3.570 43,624,424 154,446,994 3.5404 1.211 1.208 1.211 1.208 1.242 125,353,972 1.2321 -5.43%
2011-10-17 0 3.680 3.660 3.680 3.590 3.710 26,968,485 98,690,713 3.6595 1.281 1.274 1.281 1.249 1.291 77,493,441 1.2735 3.08%
2011-10-14 0 3.570 3.560 3.580 3.550 3.640 20,182,925 72,419,127 3.5881 1.242 1.239 1.246 1.235 1.267 57,995,260 1.2487 -2.46%
2011-10-13 0 3.660 3.650 3.660 3.560 3.690 45,632,908 165,690,047 3.6309 1.274 1.270 1.274 1.239 1.284 131,125,313 1.2636 3.68%
2011-10-12 0 3.530 3.500 3.530 3.420 3.570 50,201,435 175,878,332 3.5035 1.228 1.218 1.228 1.190 1.242 144,252,891 1.2192 1.15%
2011-10-11 0 3.490 3.470 3.480 3.410 3.510 56,291,761 194,971,013 3.4636 1.215 1.208 1.211 1.187 1.222 161,753,330 1.2054 7.72%
2011-10-10 0 3.240 3.240 3.250 3.190 3.280 33,379,672 107,900,837 3.2325 1.128 1.128 1.131 1.110 1.141 95,915,867 1.1250 -0.31%
2011-10-07 0 3.250 3.230 3.260 3.210 3.300 50,475,099 164,071,637 3.2505 1.131 1.124 1.135 1.117 1.148 145,039,259 1.1312 1.56%
2011-10-06 0 3.200 3.190 3.210 3.130 3.270 44,883,354 142,959,128 3.1851 1.114 1.110 1.117 1.089 1.138 128,971,484 1.1085 8.47%
2011-10-04 0 2.950 2.950 2.960 2.930 3.060 28,216,407 84,473,864 2.9938 1.027 1.027 1.030 1.020 1.065 81,079,321 1.0419 -2.32%
2011-10-03 0 3.020 3.020 3.030 3.010 3.160 54,906,007 168,854,922 3.0753 1.051 1.051 1.054 1.048 1.100 157,771,391 1.0703 -6.50%
2011-09-30 0 3.230 3.200 3.220 3.160 3.310 55,153,735 177,275,852 3.2142 1.124 1.114 1.121 1.100 1.152 158,483,233 1.1186 -4.15%
2011-09-28 0 3.370 3.350 3.380 3.300 3.420 43,660,912 146,428,595 3.3538 1.173 1.166 1.176 1.148 1.190 125,458,820 1.1671 -1.17%
2011-09-27 0 3.410 3.400 3.410 3.290 3.420 26,867,045 89,882,842 3.3455 1.187 1.183 1.187 1.145 1.190 77,201,955 1.1643 6.23%
2011-09-26 0 3.210 3.200 3.210 3.180 3.290 39,218,346 126,188,730 3.2176 1.117 1.114 1.117 1.107 1.145 112,693,189 1.1198 -0.93%
2011-09-23 0 3.240 3.240 3.250 3.150 3.300 52,645,460 169,586,314 3.2213 1.128 1.128 1.131 1.096 1.148 151,275,751 1.1210 -1.82%
2011-09-22 0 3.300 3.300 3.320 3.280 3.520 59,386,199 202,168,227 3.4043 1.148 1.148 1.155 1.141 1.225 170,645,140 1.1847 -8.59%
2011-09-21 0 3.610 3.590 3.610 3.550 3.640 44,061,953 158,694,138 3.6016 1.256 1.249 1.256 1.235 1.267 126,611,203 1.2534 -1.10%
2011-09-20 0 3.650 3.650 3.680 3.600 3.720 26,287,674 95,848,742 3.6461 1.270 1.270 1.281 1.253 1.295 75,537,143 1.2689 -0.54%
2011-09-19 0 3.670 3.680 3.700 3.660 3.820 19,737,286 73,276,818 3.7126 1.277 1.281 1.288 1.274 1.329 56,714,725 1.2920 -4.68%
2011-09-16 0 3.850 3.820 3.850 3.750 3.880 33,074,211 127,003,093 3.8399 1.340 1.329 1.340 1.305 1.350 95,038,131 1.3363 3.77%
2011-09-15 0 3.710 3.690 3.720 3.650 3.770 25,196,746 93,291,905 3.7025 1.291 1.284 1.295 1.270 1.312 72,402,382 1.2885 0.27%
2011-09-14 0 3.700 3.690 3.720 3.620 3.830 51,071,685 189,310,115 3.7068 1.288 1.284 1.295 1.260 1.333 146,753,538 1.2900 -2.12%
2011-09-12 0 3.780 3.780 3.790 3.770 3.880 38,183,574 145,285,426 3.8049 1.315 1.315 1.319 1.312 1.350 109,719,791 1.3241 -3.82%
2011-09-09 0 3.930 3.930 3.940 3.910 4.000 22,361,968 88,128,141 3.9410 1.368 1.368 1.371 1.361 1.392 64,256,700 1.3715 0.00%
2011-09-08 0 3.930 3.910 3.930 3.900 4.000 39,106,365 153,628,935 3.9285 1.368 1.361 1.368 1.357 1.392 112,371,413 1.3672 -0.76%
2011-09-07 0 3.960 3.950 3.970 3.880 4.000 46,290,807 183,130,638 3.9561 1.378 1.375 1.382 1.350 1.392 133,015,774 1.3768 1.28%
2011-09-06 0 3.910 3.890 3.910 3.850 3.920 43,945,338 170,415,231 3.8779 1.361 1.354 1.361 1.340 1.364 126,276,112 1.3495 0.00%
2011-09-05 0 3.910 3.900 3.910 3.900 4.000 34,639,677 136,193,009 3.9317 1.361 1.357 1.361 1.357 1.392 99,536,468 1.3683 -2.98%
2011-09-02 0 4.030 4.030 4.040 4.020 4.140 23,339,325 94,779,170 4.0609 1.402 1.402 1.406 1.399 1.441 67,065,117 1.4132 -2.66%
2011-09-01 0 4.140 4.140 4.150 4.110 4.270 39,778,711 166,930,235 4.1965 1.441 1.441 1.444 1.430 1.486 114,303,387 1.4604 -0.96%
2011-08-31 0 4.180 4.160 4.180 4.060 4.200 24,985,014 103,446,636 4.1403 1.455 1.448 1.455 1.413 1.462 71,793,974 1.4409 2.70%
2011-08-30 0 4.070 4.070 4.100 4.020 4.200 68,575,746 281,972,944 4.1118 1.416 1.416 1.427 1.399 1.462 197,051,132 1.4310 2.78%
2011-08-29 0 3.960 3.960 3.970 3.930 4.130 71,205,830 282,513,793 3.9676 1.378 1.378 1.382 1.368 1.437 204,608,630 1.3808 -2.70%
2011-08-26 0 4.070 4.070 4.090 4.070 4.200 16,380,272 67,580,934 4.1258 1.416 1.416 1.423 1.416 1.462 47,068,407 1.4358 -1.45%
2011-08-25 0 4.130 4.120 4.130 4.090 4.170 18,613,624 77,025,221 4.1381 1.437 1.434 1.437 1.423 1.451 53,485,903 1.4401 1.72%
2011-08-24 0 4.060 4.040 4.060 4.040 4.180 16,770,186 68,673,415 4.0950 1.413 1.406 1.413 1.406 1.455 48,188,818 1.4251 -2.17%
2011-08-23 0 4.150 4.130 4.140 4.020 4.160 27,422,821 112,204,703 4.0917 1.444 1.437 1.441 1.399 1.448 78,798,967 1.4239 2.47%
2011-08-22 0 4.050 4.030 4.070 3.900 4.110 38,989,925 156,011,045 4.0013 1.409 1.402 1.416 1.357 1.430 112,036,825 1.3925 0.00%
2011-08-19 0 4.050 4.040 4.050 4.030 4.110 24,977,263 101,698,969 4.0717 1.409 1.406 1.409 1.402 1.430 71,771,701 1.4170 -3.80%
2011-08-18 0 4.210 4.200 4.210 4.170 4.270 33,094,809 139,708,682 4.2215 1.465 1.462 1.465 1.451 1.486 95,097,319 1.4691 -1.17%
2011-08-17 0 4.260 4.250 4.260 4.190 4.310 31,412,797 133,789,371 4.2591 1.483 1.479 1.483 1.458 1.500 90,264,089 1.4822 1.19%
2011-08-16 0 4.210 4.190 4.210 4.190 4.330 33,871,201 143,701,708 4.2426 1.465 1.458 1.465 1.458 1.507 97,328,267 1.4765 0.00%
2011-08-15 0 4.210 4.210 4.220 4.040 4.220 36,552,914 151,255,266 4.1380 1.465 1.465 1.469 1.406 1.469 105,034,119 1.4401 4.21%
2011-08-12 0 4.040 4.030 4.040 4.020 4.150 30,381,453 123,528,136 4.0659 1.406 1.402 1.406 1.399 1.444 87,300,541 1.4150 0.00%
2011-08-11 0 4.040 4.030 4.040 3.920 4.100 40,407,308 163,011,840 4.0342 1.406 1.402 1.406 1.364 1.427 116,109,649 1.4039 0.50%
2011-08-10 0 4.020 4.010 4.020 4.010 4.140 39,091,948 158,804,017 4.0623 1.399 1.396 1.399 1.396 1.441 112,329,986 1.4137 1.01%
2011-08-09 0 3.980 3.960 3.970 3.950 4.140 99,466,950 400,552,562 4.0270 1.385 1.378 1.382 1.375 1.441 285,816,433 1.4014 -6.13%
2011-08-08 0 4.240 4.240 4.250 4.080 4.260 62,189,732 258,804,599 4.1615 1.476 1.476 1.479 1.420 1.483 178,701,040 1.4483 -2.30%
2011-08-05 0 4.340 4.330 4.350 4.220 4.390 75,216,378 324,892,504 4.3194 1.510 1.507 1.514 1.469 1.528 216,132,865 1.5032 -4.82%
2011-08-04 0 4.560 4.550 4.560 4.530 4.640 24,085,015 109,912,202 4.5635 1.587 1.583 1.587 1.576 1.615 69,207,843 1.5881 -1.08%
2011-08-03 0 4.610 4.590 4.610 4.590 4.630 48,310,176 222,633,667 4.6084 1.604 1.597 1.604 1.597 1.611 138,818,393 1.6038 -2.12%
2011-08-02 0 4.710 4.710 4.720 4.670 4.800 31,934,067 150,329,189 4.7075 1.639 1.639 1.643 1.625 1.670 91,761,948 1.6383 -2.28%
2011-08-01 0 4.820 4.810 4.830 4.770 4.930 44,459,424 215,632,910 4.8501 1.677 1.674 1.681 1.660 1.716 127,753,329 1.6879 0.84%
2011-07-29 0 4.780 4.760 4.790 4.690 4.930 64,278,952 307,677,914 4.7866 1.663 1.657 1.667 1.632 1.716 184,704,375 1.6658 0.42%
2011-07-28 0 4.760 4.740 4.760 4.630 4.780 28,768,666 135,617,472 4.7141 1.657 1.650 1.657 1.611 1.663 82,666,227 1.6405 0.21%
2011-07-27 0 4.750 4.740 4.760 4.700 4.800 29,018,404 138,308,919 4.7662 1.653 1.650 1.657 1.636 1.670 83,383,845 1.6587 0.42%
2011-07-26 0 4.730 4.730 4.760 4.620 4.770 23,609,018 111,113,279 4.7064 1.646 1.646 1.657 1.608 1.660 67,840,075 1.6379 1.72%
2011-07-25 0 4.650 4.660 4.670 4.620 4.750 19,132,642 89,457,673 4.6757 1.618 1.622 1.625 1.608 1.653 54,977,291 1.6272 -2.52%
2011-07-22 0 4.770 4.740 4.770 4.670 4.780 38,153,539 181,209,166 4.7495 1.660 1.650 1.660 1.625 1.663 109,633,486 1.6529 3.25%
2011-07-21 0 4.620 4.620 4.630 4.560 4.690 40,917,867 189,422,365 4.6293 1.608 1.608 1.611 1.587 1.632 117,576,731 1.6111 0.22%
2011-07-20 0 4.610 4.610 4.620 4.520 4.640 82,197,585 376,988,660 4.5864 1.604 1.604 1.608 1.573 1.615 236,193,234 1.5961 3.13%
2011-07-19 0 4.470 4.470 4.480 4.410 4.540 52,076,433 231,439,646 4.4442 1.556 1.556 1.559 1.535 1.580 149,640,663 1.5466 -0.89%
2011-07-18 0 4.510 4.500 4.510 4.480 4.580 36,864,260 166,781,506 4.5242 1.570 1.566 1.570 1.559 1.594 105,928,766 1.5745 -0.22%
2011-07-15 0 4.520 4.510 4.520 4.470 4.560 50,376,549 226,993,796 4.5059 1.573 1.570 1.573 1.556 1.587 144,756,078 1.5681 -1.31%
2011-07-14 0 4.580 4.570 4.590 4.500 4.630 69,802,526 316,736,999 4.5376 1.594 1.590 1.597 1.566 1.611 200,576,262 1.5791 -1.08%
2011-07-13 0 4.630 4.620 4.630 4.490 4.680 97,304,775 446,871,694 4.5925 1.611 1.608 1.611 1.563 1.629 279,603,463 1.5982 -1.07%
2011-07-12 0 4.680 4.660 4.670 4.670 4.780 32,956,922 154,946,226 4.7015 1.629 1.622 1.625 1.625 1.663 94,701,103 1.6362 -3.11%
2011-07-11 0 4.830 4.820 4.830 4.820 4.900 17,166,453 83,028,583 4.8367 1.681 1.677 1.681 1.677 1.705 49,327,484 1.6832 -1.63%
2011-07-08 0 4.910 4.900 4.920 4.880 4.960 42,411,361 207,577,910 4.8944 1.709 1.705 1.712 1.698 1.726 121,868,258 1.7033 1.03%
2011-07-07 0 4.860 4.850 4.870 4.820 4.900 24,175,002 117,835,719 4.8743 1.691 1.688 1.695 1.677 1.705 69,466,419 1.6963 0.62%
2011-07-06 0 4.830 4.830 4.850 4.820 4.930 21,046,645 102,176,350 4.8548 1.681 1.681 1.688 1.677 1.716 60,477,143 1.6895 -2.03%
2011-07-05 0 4.930 4.920 4.930 4.900 4.960 16,970,000 83,755,720 4.9355 1.716 1.712 1.716 1.705 1.726 48,762,980 1.7176 0.20%
2011-07-04 0 4.920 4.910 4.920 4.890 4.970 34,518,131 169,728,416 4.9171 1.712 1.709 1.712 1.702 1.730 99,187,208 1.7112 1.44%
2011-06-30 0 4.850 4.840 4.850 4.840 4.930 52,337,268 255,102,286 4.8742 1.688 1.684 1.688 1.684 1.716 150,390,167 1.6963 -0.55%
2011-06-29 0 5.050 5.050 5.060 5.030 5.140 22,821,021 115,789,946 5.0738 1.697 1.697 1.700 1.690 1.727 67,906,566 1.7051 -0.59%
2011-06-28 0 5.080 5.090 5.100 5.050 5.140 21,166,990 107,742,174 5.0901 1.707 1.711 1.714 1.697 1.727 62,984,807 1.7106 -0.20%
2011-06-27 0 5.090 5.080 5.100 5.020 5.100 26,125,601 132,266,699 5.0627 1.711 1.707 1.714 1.687 1.714 77,739,723 1.7014 -0.20%
2011-06-24 0 5.100 5.080 5.100 4.920 5.140 33,736,208 170,785,548 5.0624 1.714 1.707 1.714 1.653 1.727 100,385,958 1.7013 3.87%
2011-06-23 0 4.910 4.910 4.940 4.900 4.990 20,054,109 98,796,397 4.9265 1.650 1.650 1.660 1.647 1.677 59,673,302 1.6556 -1.01%
2011-06-22 0 4.960 4.960 4.980 4.950 5.080 21,785,028 108,878,729 4.9979 1.667 1.667 1.674 1.664 1.707 64,823,850 1.6796 -0.20%
2011-06-21 0 4.970 4.960 4.980 4.940 5.060 36,383,851 181,210,638 4.9805 1.670 1.667 1.674 1.660 1.700 108,264,323 1.6738 0.40%
2011-06-20 0 4.950 4.940 4.950 4.930 5.020 19,396,717 96,298,918 4.9647 1.664 1.660 1.664 1.657 1.687 57,717,157 1.6685 -0.20%
2011-06-17 0 4.960 4.930 4.950 4.920 5.000 39,327,000 194,931,213 4.9567 1.667 1.657 1.664 1.653 1.680 117,022,001 1.6658 -0.60%
2011-06-16 0 4.990 4.980 5.000 4.910 5.040 46,572,415 231,777,782 4.9767 1.677 1.674 1.680 1.650 1.694 138,581,564 1.6725 -1.77%
2011-06-15 0 5.080 5.070 5.080 5.040 5.140 21,770,742 110,408,836 5.0714 1.707 1.704 1.707 1.694 1.727 64,781,341 1.7043 -0.97%
2011-06-14 0 5.130 5.120 5.140 5.030 5.170 32,940,886 168,162,554 5.1050 1.724 1.721 1.727 1.690 1.737 98,019,386 1.7156 -0.58%
2011-06-13 0 5.160 5.160 5.170 5.040 5.170 18,543,914 94,739,530 5.1089 1.734 1.734 1.737 1.694 1.737 55,179,544 1.7169 1.18%
2011-06-10 0 5.100 5.100 5.110 5.060 5.140 31,111,986 158,323,958 5.0888 1.714 1.714 1.717 1.700 1.727 92,577,284 1.7102 -0.20%
2011-06-09 0 5.110 5.100 5.110 5.050 5.190 33,949,312 173,060,266 5.0976 1.717 1.714 1.717 1.697 1.744 101,020,073 1.7131 -1.16%
2011-06-08 0 5.170 5.170 5.180 5.150 5.300 25,412,489 132,182,444 5.2015 1.737 1.737 1.741 1.731 1.781 75,617,777 1.7480 -1.90%
2011-06-07 0 5.270 5.260 5.270 5.170 5.280 31,179,823 163,131,375 5.2320 1.771 1.768 1.771 1.737 1.774 92,779,141 1.7583 -0.57%
2011-06-03 0 5.300 5.290 5.300 5.270 5.400 35,895,810 190,382,175 5.3037 1.781 1.778 1.781 1.771 1.815 106,812,101 1.7824 -1.67%
2011-06-02 0 5.390 5.370 5.390 5.320 5.490 45,371,105 244,434,261 5.3874 1.811 1.805 1.811 1.788 1.845 135,006,929 1.8105 -2.71%
2011-06-01 0 5.540 5.540 5.550 5.510 5.700 59,961,187 333,313,470 5.5588 1.862 1.862 1.865 1.852 1.916 178,421,392 1.8681 -0.89%
2011-05-31 0 5.590 5.590 5.610 5.510 5.620 35,918,666 200,097,034 5.5708 1.879 1.879 1.885 1.852 1.889 106,880,112 1.8722 1.27%
2011-05-30 0 5.520 5.520 5.530 5.450 5.530 19,634,543 108,116,706 5.5065 1.855 1.855 1.858 1.832 1.858 58,424,835 1.8505 0.18%
2011-05-27 0 5.510 5.500 5.510 5.430 5.540 42,308,380 232,859,033 5.5039 1.852 1.848 1.852 1.825 1.862 125,893,439 1.8497 1.47%
2011-05-26 0 5.430 5.430 5.440 5.320 5.460 18,679,009 101,208,656 5.4183 1.825 1.825 1.828 1.788 1.835 55,581,534 1.8209 0.37%
2011-05-25 0 5.410 5.400 5.420 5.320 5.420 21,243,223 113,731,610 5.3538 1.818 1.815 1.821 1.788 1.821 63,211,647 1.7992 0.00%
2011-05-24 0 5.410 5.400 5.420 5.370 5.420 21,267,535 114,846,158 5.4001 1.818 1.815 1.821 1.805 1.821 63,283,991 1.8148 0.93%
2011-05-23 0 5.360 5.350 5.360 5.350 5.450 24,678,817 132,698,030 5.3770 1.801 1.798 1.801 1.798 1.832 73,434,652 1.8070 -1.29%
2011-05-20 0 5.430 5.420 5.440 5.370 5.470 17,994,023 97,561,462 5.4219 1.825 1.821 1.828 1.805 1.838 53,543,280 1.8221 0.37%
2011-05-19 0 5.410 5.390 5.410 5.330 5.420 23,069,721 124,458,222 5.3949 1.818 1.811 1.818 1.791 1.821 68,646,602 1.8130 0.93%
2011-05-18 0 5.360 5.340 5.360 5.310 5.370 10,980,106 58,746,323 5.3503 1.801 1.795 1.801 1.785 1.805 32,672,565 1.7980 1.52%
2011-05-17 0 5.280 5.260 5.280 5.240 5.330 14,049,896 74,208,313 5.2818 1.774 1.768 1.774 1.761 1.791 41,807,078 1.7750 -0.19%
2011-05-16 0 5.290 5.260 5.290 5.260 5.380 25,034,638 132,670,065 5.2995 1.778 1.768 1.778 1.768 1.808 74,493,438 1.7810 -1.67%
2011-05-13 0 5.380 5.370 5.380 5.330 5.380 33,636,402 179,905,711 5.3485 1.808 1.805 1.808 1.791 1.808 100,088,973 1.7975 0.37%
2011-05-12 0 5.360 5.350 5.360 5.340 5.430 49,620,248 267,158,266 5.3841 1.801 1.798 1.801 1.795 1.825 147,650,741 1.8094 -2.01%
2011-05-11 0 5.470 5.460 5.480 5.440 5.510 31,771,995 173,634,109 5.4650 1.838 1.835 1.842 1.828 1.852 94,541,217 1.8366 -0.36%
2011-05-09 0 5.490 5.480 5.500 5.410 5.510 19,851,219 108,734,972 5.4775 1.845 1.842 1.848 1.818 1.852 59,069,580 1.8408 0.18%
2011-05-06 0 5.480 5.470 5.480 5.430 5.520 28,563,089 156,325,834 5.4730 1.842 1.838 1.842 1.825 1.855 84,992,749 1.8393 0.18%
2011-05-05 0 5.470 5.460 5.480 5.420 5.520 33,552,676 183,691,119 5.4747 1.838 1.835 1.842 1.821 1.855 99,839,837 1.8399 0.37%
2011-05-04 0 5.450 5.450 5.460 5.430 5.570 47,813,154 262,135,901 5.4825 1.832 1.832 1.835 1.825 1.872 142,273,526 1.8425 -2.15%
2011-05-03 0 5.570 5.570 5.580 5.460 5.670 42,612,951 237,648,833 5.5769 1.872 1.872 1.875 1.835 1.905 126,799,725 1.8742 0.18%
2011-04-29 0 5.560 5.550 5.570 5.550 5.680 43,841,034 244,842,549 5.5848 1.869 1.865 1.872 1.865 1.909 130,454,027 1.8768 -1.42%
2011-04-28 0 5.640 5.630 5.640 5.610 5.770 29,782,423 169,262,405 5.6833 1.895 1.892 1.895 1.885 1.939 88,621,017 1.9100 -0.70%
2011-04-27 0 5.680 5.690 5.700 5.660 5.780 22,731,236 129,890,486 5.7142 1.909 1.912 1.916 1.902 1.942 67,639,401 1.9203 0.00%
2011-04-26 0 5.680 5.680 5.690 5.600 5.710 27,713,526 157,088,035 5.6683 1.909 1.909 1.912 1.882 1.919 82,464,776 1.9049 -0.70%
2011-04-21 0 5.720 5.710 5.740 5.680 5.740 35,669,201 204,011,437 5.7195 1.922 1.919 1.929 1.909 1.929 106,137,800 1.9221 1.24%
2011-04-20 0 5.650 5.630 5.640 5.540 5.650 18,866,228 105,882,308 5.6123 1.899 1.892 1.895 1.862 1.899 56,138,626 1.8861 2.54%
2011-04-19 0 5.510 5.510 5.520 5.460 5.620 37,256,877 205,627,494 5.5192 1.852 1.852 1.855 1.835 1.889 110,862,112 1.8548 -1.43%
2011-04-18 0 5.590 5.590 5.600 5.580 5.720 34,201,047 193,013,810 5.6435 1.879 1.879 1.882 1.875 1.922 101,769,139 1.8966 -0.89%
2011-04-15 0 5.640 5.650 5.660 5.570 5.680 39,455,909 221,797,012 5.6214 1.895 1.899 1.902 1.872 1.909 117,405,584 1.8892 0.89%
2011-04-14 0 5.590 5.580 5.590 5.560 5.660 44,317,262 248,106,382 5.5984 1.879 1.875 1.879 1.869 1.902 131,871,098 1.8814 -1.06%
2011-04-13 0 5.650 5.650 5.660 5.550 5.680 27,432,447 154,582,870 5.6350 1.899 1.899 1.902 1.865 1.909 81,628,394 1.8937 0.71%
2011-04-12 0 5.610 5.590 5.610 5.560 5.690 47,258,005 264,896,970 5.6053 1.885 1.879 1.885 1.869 1.912 140,621,616 1.8838 -2.60%
2011-04-11 0 5.760 5.760 5.770 5.710 5.810 42,207,005 242,929,086 5.7557 1.936 1.936 1.939 1.919 1.953 125,591,786 1.9343 0.17%
2011-04-08 0 5.750 5.740 5.750 5.610 5.760 52,550,698 300,426,440 5.7169 1.932 1.929 1.932 1.885 1.936 156,370,631 1.9212 1.41%
2011-04-07 0 5.670 5.660 5.670 5.590 5.700 41,079,885 231,161,284 5.6271 1.905 1.902 1.905 1.879 1.916 122,237,911 1.8911 -0.18%
2011-04-06 0 5.680 5.660 5.680 5.570 5.690 51,762,774 292,509,034 5.6510 1.909 1.902 1.909 1.872 1.912 154,026,073 1.8991 0.53%
2011-04-04 0 5.650 5.630 5.640 5.550 5.670 44,808,212 251,141,066 5.6048 1.899 1.892 1.895 1.865 1.905 133,331,976 1.8836 1.99%
2011-04-01 0 5.540 5.520 5.540 5.410 5.570 116,339,736 638,378,685 5.4872 1.862 1.855 1.862 1.818 1.872 346,182,233 1.8441 -2.12%
2011-03-31 0 5.660 5.640 5.660 5.550 5.680 54,196,277 304,445,794 5.6175 1.902 1.895 1.902 1.865 1.909 161,267,240 1.8878 1.98%
2011-03-30 0 5.550 5.550 5.560 5.500 5.650 54,995,462 307,569,113 5.5926 1.865 1.865 1.869 1.848 1.899 163,645,307 1.8795 0.73%
2011-03-29 0 5.510 5.510 5.520 5.440 5.530 36,710,442 201,545,239 5.4901 1.852 1.852 1.855 1.828 1.858 109,236,132 1.8450 0.00%
2011-03-28 0 5.510 5.500 5.510 5.470 5.640 38,768,613 214,877,248 5.5426 1.852 1.848 1.852 1.838 1.895 115,360,456 1.8627 -0.72%
2011-03-25 0 5.550 5.520 5.540 5.430 5.580 92,813,139 512,368,074 5.5204 1.865 1.855 1.862 1.825 1.875 276,176,144 1.8552 3.74%
2011-03-24 0 5.350 5.350 5.360 5.240 5.400 71,886,703 385,726,400 5.3658 1.798 1.798 1.801 1.761 1.815 213,907,133 1.8032 2.29%
2011-03-23 0 5.230 5.230 5.240 5.210 5.300 25,940,436 136,696,968 5.2696 1.758 1.758 1.761 1.751 1.781 77,188,744 1.7709 0.00%
2011-03-22 0 5.230 5.220 5.230 5.140 5.260 18,239,519 95,209,402 5.2200 1.758 1.754 1.758 1.727 1.768 54,273,782 1.7542 0.97%
2011-03-21 0 5.180 5.170 5.190 5.080 5.190 24,017,596 123,547,774 5.1441 1.741 1.737 1.744 1.707 1.744 71,467,113 1.7287 2.57%
2011-03-18 0 5.050 5.050 5.060 5.040 5.150 25,911,164 131,663,423 5.0813 1.697 1.697 1.700 1.694 1.731 77,101,641 1.7077 -0.59%
2011-03-17 0 5.080 5.080 5.090 5.010 5.090 36,732,281 186,124,894 5.0671 1.707 1.707 1.711 1.684 1.711 109,301,117 1.7029 -1.55%
2011-03-16 0 5.160 5.150 5.160 5.140 5.250 43,190,469 223,221,178 5.1683 1.734 1.731 1.734 1.727 1.764 128,518,196 1.7369 0.19%
2011-03-15 0 5.150 5.130 5.150 5.000 5.200 56,175,751 285,492,209 5.0821 1.731 1.724 1.731 1.680 1.748 167,157,392 1.7079 -1.53%
2011-03-14 0 5.230 5.220 5.250 5.130 5.260 30,403,226 157,713,435 5.1874 1.758 1.754 1.764 1.724 1.768 90,468,287 1.7433 0.19%
2011-03-11 0 5.220 5.210 5.220 5.150 5.300 39,283,622 205,394,258 5.2285 1.754 1.751 1.754 1.731 1.781 116,892,924 1.7571 -2.43%
2011-03-10 0 5.350 5.340 5.350 5.300 5.390 30,482,340 162,821,215 5.3415 1.798 1.795 1.798 1.781 1.811 90,703,700 1.7951 -0.19%
2011-03-09 0 5.360 5.360 5.370 5.310 5.410 36,661,383 196,595,089 5.3625 1.801 1.801 1.805 1.785 1.818 109,090,151 1.8021 0.75%
2011-03-08 0 5.320 5.310 5.330 5.240 5.350 34,886,947 185,274,133 5.3107 1.788 1.785 1.791 1.761 1.798 103,810,114 1.7847 1.14%
2011-03-07 0 5.260 5.260 5.270 5.230 5.290 17,840,685 93,771,311 5.2560 1.768 1.768 1.771 1.758 1.778 53,087,005 1.7664 -0.57%
2011-03-04 0 5.290 5.280 5.290 5.250 5.300 44,963,127 237,747,179 5.2876 1.778 1.774 1.778 1.764 1.781 133,792,943 1.7770 1.54%
2011-03-03 0 5.210 5.200 5.210 5.150 5.250 54,106,562 281,755,994 5.2074 1.751 1.748 1.751 1.731 1.764 161,000,283 1.7500 1.76%
2011-03-02 0 5.120 5.110 5.120 5.090 5.140 26,971,876 138,000,095 5.1164 1.721 1.717 1.721 1.711 1.727 80,257,912 1.7195 -0.97%
2011-03-01 0 5.170 5.150 5.160 5.080 5.200 41,403,011 213,307,020 5.1520 1.737 1.731 1.734 1.707 1.748 123,199,410 1.7314 1.17%
2011-02-28 0 5.110 5.100 5.110 4.910 5.140 38,480,619 195,944,433 5.0920 1.717 1.714 1.717 1.650 1.727 114,503,497 1.7113 2.20%
2011-02-25 0 5.000 4.980 4.990 4.860 5.020 36,086,487 178,886,572 4.9572 1.680 1.674 1.677 1.633 1.687 107,379,482 1.6659 2.67%
2011-02-24 0 4.870 4.850 4.870 4.840 4.970 36,596,296 179,128,197 4.8947 1.637 1.630 1.637 1.627 1.670 108,896,478 1.6449 -1.42%
2011-02-23 0 4.940 4.940 4.950 4.910 5.000 23,837,746 118,001,629 4.9502 1.660 1.660 1.664 1.650 1.680 70,931,948 1.6636 -0.80%
2011-02-22 0 4.980 4.990 5.000 4.970 5.050 28,936,955 144,524,280 4.9945 1.674 1.677 1.680 1.670 1.697 86,105,230 1.6785 -2.35%
2011-02-21 0 5.100 5.090 5.100 5.070 5.170 25,338,961 129,726,659 5.1197 1.714 1.711 1.714 1.704 1.737 75,398,986 1.7205 -0.97%
2011-02-18 0 5.150 5.140 5.150 5.050 5.190 36,316,850 187,028,275 5.1499 1.731 1.727 1.731 1.697 1.744 108,064,954 1.7307 1.98%
2011-02-17 0 5.050 5.030 5.040 4.980 5.060 16,200,149 81,248,531 5.0153 1.697 1.690 1.694 1.674 1.700 48,205,402 1.6855 1.41%
2011-02-16 0 4.980 4.970 5.000 4.900 4.990 19,826,741 98,085,130 4.9471 1.674 1.670 1.680 1.647 1.677 58,996,743 1.6626 0.40%
2011-02-15 0 4.960 4.950 4.970 4.920 5.000 24,346,628 120,742,132 4.9593 1.667 1.664 1.670 1.653 1.680 72,446,185 1.6666 -0.20%
2011-02-14 0 4.970 4.980 4.990 4.890 4.990 30,751,460 152,053,527 4.9446 1.670 1.674 1.677 1.643 1.677 91,504,498 1.6617 2.26%
2011-02-11 0 4.860 4.840 4.850 4.800 4.910 34,297,216 166,628,309 4.8584 1.633 1.627 1.630 1.613 1.650 102,055,301 1.6327 0.00%
2011-02-10 0 4.860 4.850 4.880 4.850 4.960 49,237,179 241,220,333 4.8992 1.633 1.630 1.640 1.630 1.667 146,510,875 1.6464 -2.21%
2011-02-09 0 4.970 4.980 4.990 4.960 5.120 52,674,600 264,105,054 5.0139 1.670 1.674 1.677 1.667 1.721 156,739,316 1.6850 -1.78%
2011-02-08 0 5.060 5.040 5.050 5.010 5.080 29,274,516 147,961,385 5.0543 1.700 1.694 1.697 1.684 1.707 87,109,681 1.6986 1.00%
2011-02-07 0 5.010 5.000 5.010 5.000 5.140 27,754,521 139,895,723 5.0405 1.684 1.680 1.684 1.680 1.727 82,586,762 1.6939 -2.34%
2011-02-02 0 5.130 5.130 5.140 5.070 5.150 20,049,690 102,743,325 5.1244 1.724 1.724 1.727 1.704 1.731 59,660,153 1.7221 1.58%
2011-02-01 0 5.050 5.050 5.070 5.020 5.090 29,943,723 150,997,261 5.0427 1.697 1.697 1.704 1.687 1.711 89,100,983 1.6947 -0.59%
2011-01-31 0 5.080 5.080 5.100 5.030 5.100 19,998,018 101,247,381 5.0629 1.707 1.707 1.714 1.690 1.714 59,506,397 1.7015 -0.39%
2011-01-28 0 5.100 5.090 5.110 5.070 5.130 24,183,360 123,189,325 5.0940 1.714 1.711 1.717 1.704 1.724 71,960,362 1.7119 -0.97%
2011-01-27 0 5.150 5.150 5.170 5.140 5.230 22,932,948 118,710,958 5.1764 1.731 1.731 1.737 1.727 1.758 68,239,618 1.7396 -0.96%
2011-01-26 0 5.200 5.170 5.190 5.110 5.220 26,377,163 136,489,586 5.1745 1.748 1.737 1.744 1.717 1.754 78,488,275 1.7390 1.36%
2011-01-25 0 5.130 5.130 5.140 5.120 5.190 14,334,686 73,851,532 5.1519 1.724 1.724 1.727 1.721 1.744 42,654,503 1.7314 -0.39%
2011-01-24 0 5.150 5.160 5.170 5.150 5.210 21,503,519 111,179,667 5.1703 1.731 1.734 1.737 1.731 1.751 63,986,188 1.7376 -0.19%
2011-01-21 0 5.160 5.160 5.170 5.160 5.230 43,845,112 227,255,836 5.1832 1.734 1.734 1.737 1.734 1.758 130,466,161 1.7419 0.58%
2011-01-20 0 5.130 5.110 5.120 5.100 5.230 42,336,083 217,138,583 5.1289 1.724 1.717 1.721 1.714 1.758 125,975,872 1.7237 -2.29%
2011-01-19 0 5.250 5.250 5.260 5.210 5.280 29,812,439 156,401,038 5.2462 1.764 1.764 1.768 1.751 1.774 88,710,333 1.7631 0.57%
2011-01-18 0 5.220 5.230 5.240 5.210 5.300 33,868,000 177,993,162 5.2555 1.754 1.758 1.761 1.751 1.781 100,778,120 1.7662 -0.19%
2011-01-17 0 5.230 5.230 5.240 5.190 5.340 41,013,146 214,511,823 5.2303 1.758 1.758 1.761 1.744 1.795 122,039,322 1.7577 -2.24%
2011-01-14 0 5.350 5.350 5.360 5.290 5.360 30,350,822 161,594,423 5.3242 1.798 1.798 1.801 1.778 1.801 90,312,353 1.7893 0.19%
2011-01-13 0 5.340 5.340 5.350 5.280 5.380 42,198,617 224,655,496 5.3238 1.795 1.795 1.798 1.774 1.808 125,566,827 1.7891 1.33%
2011-01-12 0 5.270 5.260 5.270 5.150 5.280 24,280,115 127,089,680 5.2343 1.771 1.768 1.771 1.731 1.774 72,248,268 1.7591 2.33%
2011-01-11 0 5.150 5.150 5.160 5.090 5.170 21,171,162 108,617,670 5.1305 1.731 1.731 1.734 1.711 1.737 62,997,222 1.7242 0.39%
2011-01-10 0 5.130 5.130 5.140 5.100 5.230 27,353,510 141,206,598 5.1623 1.724 1.724 1.727 1.714 1.758 81,393,507 1.7349 -1.72%
2011-01-07 0 5.220 5.210 5.230 5.170 5.270 35,399,445 184,824,005 5.2211 1.754 1.751 1.758 1.737 1.771 105,335,110 1.7546 0.19%
2011-01-06 0 5.210 5.200 5.210 5.170 5.230 79,682,511 413,682,733 5.1916 1.751 1.748 1.751 1.737 1.758 237,104,454 1.7447 1.36%
2011-01-05 0 5.140 5.130 5.140 5.080 5.160 35,897,940 184,219,153 5.1317 1.727 1.724 1.727 1.707 1.734 106,818,439 1.7246 -0.19%
2011-01-04 0 5.150 5.130 5.140 5.080 5.170 24,241,038 124,625,692 5.1411 1.731 1.724 1.727 1.707 1.737 72,131,990 1.7277 0.59%
2011-01-03 0 5.120 5.110 5.120 5.000 5.130 20,689,465 105,293,723 5.0892 1.721 1.717 1.721 1.680 1.724 61,563,877 1.7103 1.59%
2010-12-31 0 5.040 5.030 5.050 4.970 5.060 25,791,275 129,272,657 5.0123 1.694 1.690 1.697 1.670 1.700 76,744,898 1.6844 1.00%
2010-12-30 0 4.990 4.990 5.010 4.950 5.020 34,199,188 170,738,015 4.9925 1.677 1.677 1.684 1.664 1.687 101,763,608 1.6778 0.60%
2010-12-29 0 4.960 4.950 4.960 4.850 4.990 22,563,695 111,345,170 4.9347 1.667 1.664 1.667 1.630 1.677 67,140,863 1.6584 1.85%
2010-12-28 0 4.870 4.880 4.890 4.840 4.910 28,219,436 137,315,226 4.8660 1.637 1.640 1.643 1.627 1.650 83,970,170 1.6353 -0.81%
2010-12-24 0 4.910 4.910 4.920 4.900 4.930 20,789,436 102,035,277 4.9080 1.650 1.650 1.653 1.647 1.657 61,861,352 1.6494 0.00%
2010-12-23 0 4.910 4.900 4.910 4.860 4.930 26,148,046 128,075,763 4.8981 1.650 1.647 1.650 1.633 1.657 77,806,511 1.6461 -0.41%
2010-12-22 0 4.930 4.930 4.940 4.900 5.010 32,567,928 161,156,738 4.9483 1.657 1.657 1.660 1.647 1.684 96,909,606 1.6630 -0.60%
2010-12-21 0 4.960 4.950 4.960 4.850 5.000 31,332,635 155,056,980 4.9487 1.667 1.664 1.667 1.630 1.680 93,233,850 1.6631 1.43%
2010-12-20 0 4.890 4.880 4.890 4.840 4.970 36,986,845 180,702,817 4.8856 1.643 1.640 1.643 1.627 1.670 110,058,601 1.6419 -1.01%
2010-12-17 0 4.940 4.920 4.940 4.910 5.020 51,958,947 257,449,693 4.9549 1.660 1.653 1.660 1.650 1.687 154,609,808 1.6652 -1.40%
2010-12-16 0 5.010 4.990 5.010 4.950 5.070 63,959,114 319,855,118 5.0009 1.684 1.677 1.684 1.664 1.704 190,317,682 1.6806 -1.18%
2010-12-15 0 5.070 5.050 5.060 5.030 5.180 34,262,528 173,692,215 5.0695 1.704 1.697 1.700 1.690 1.741 101,952,083 1.7037 -1.55%
2010-12-14 0 5.150 5.130 5.140 5.050 5.180 19,379,468 99,465,032 5.1325 1.731 1.724 1.727 1.697 1.741 57,665,831 1.7249 0.98%
2010-12-13 0 5.100 5.090 5.110 5.040 5.200 71,712,300 365,663,131 5.0990 1.714 1.711 1.717 1.694 1.748 213,388,177 1.7136 -0.58%
2010-12-10 0 5.130 5.120 5.130 5.100 5.200 43,672,400 224,460,533 5.1396 1.724 1.721 1.724 1.714 1.748 129,952,237 1.7273 -1.16%
2010-12-09 0 5.190 5.190 5.200 5.160 5.220 31,699,989 164,472,425 5.1884 1.744 1.744 1.748 1.734 1.754 94,326,954 1.7436 -0.19%
2010-12-08 0 5.200 5.180 5.200 5.160 5.320 80,481,066 418,515,487 5.2002 1.748 1.741 1.748 1.734 1.788 239,480,646 1.7476 -2.26%
2010-12-07 0 5.320 5.310 5.330 5.280 5.350 56,725,526 301,052,342 5.3072 1.788 1.785 1.791 1.774 1.798 168,793,311 1.7836 -0.75%
2010-12-06 0 5.360 5.340 5.360 5.320 5.460 44,571,193 238,856,095 5.3590 1.801 1.795 1.801 1.788 1.835 132,626,699 1.8010 -1.83%
2010-12-03 0 5.460 5.430 5.440 5.430 5.580 24,991,235 137,569,790 5.5047 1.835 1.825 1.828 1.825 1.875 74,364,287 1.8499 -1.44%
2010-12-02 0 5.540 5.530 5.540 5.470 5.560 43,435,657 238,965,364 5.5016 1.862 1.858 1.862 1.838 1.869 129,247,781 1.8489 1.47%
2010-12-01 0 5.460 5.450 5.460 5.340 5.460 32,085,232 173,220,690 5.3988 1.835 1.832 1.835 1.795 1.835 95,473,289 1.8143 0.74%
2010-11-30 0 5.420 5.420 5.440 5.320 5.450 43,097,542 232,551,569 5.3959 1.821 1.821 1.828 1.788 1.832 128,241,681 1.8134 -0.18%
2010-11-29 0 5.430 5.430 5.440 5.280 5.440 72,556,300 387,542,453 5.3413 1.825 1.825 1.828 1.774 1.828 215,899,595 1.7950 0.74%
2010-11-26 0 5.390 5.380 5.390 5.340 5.580 68,428,500 372,111,868 5.4380 1.811 1.808 1.811 1.795 1.875 203,616,853 1.8275 -4.09%
2010-11-25 0 5.620 5.620 5.630 5.580 5.660 23,947,550 134,427,232 5.6134 1.889 1.889 1.892 1.875 1.902 71,258,683 1.8865 0.36%
2010-11-24 0 5.600 5.590 5.600 5.540 5.630 35,831,241 200,322,248 5.5907 1.882 1.879 1.882 1.862 1.892 106,619,969 1.8788 1.82%
2010-11-23 0 5.500 5.490 5.500 5.450 5.680 44,600,020 245,698,788 5.5089 1.848 1.845 1.848 1.832 1.909 132,712,477 1.8514 -4.01%
2010-11-22 0 5.730 5.680 5.730 5.580 5.740 24,698,350 139,655,916 5.6545 1.926 1.909 1.926 1.875 1.929 73,492,774 1.9003 0.88%
2010-11-19 0 5.680 5.660 5.680 5.570 5.700 32,462,630 183,395,637 5.6494 1.909 1.902 1.909 1.872 1.916 96,596,280 1.8986 1.25%
2010-11-18 0 5.610 5.620 5.630 5.510 5.670 47,176,838 264,237,435 5.6010 1.885 1.889 1.892 1.852 1.905 140,380,094 1.8823 2.56%
2010-11-17 0 5.470 5.470 5.490 5.460 5.580 60,400,131 333,227,859 5.5170 1.838 1.838 1.845 1.835 1.875 179,727,520 1.8541 -2.67%
2010-11-16 0 5.620 5.610 5.620 5.600 5.770 53,171,800 300,782,284 5.6568 1.889 1.885 1.889 1.882 1.939 158,218,792 1.9011 -1.92%
2010-11-15 0 5.730 5.710 5.740 5.670 5.830 26,349,417 150,712,843 5.7198 1.926 1.919 1.929 1.905 1.959 78,405,714 1.9222 -0.87%
2010-11-12 0 5.780 5.750 5.760 5.700 5.910 98,382,945 568,327,431 5.7767 1.942 1.932 1.936 1.916 1.986 292,749,741 1.9413 -3.02%
2010-11-11 0 5.960 5.960 5.970 5.920 6.040 70,727,396 422,339,601 5.9714 2.003 2.003 2.006 1.990 2.030 210,457,482 2.0068 -0.33%
2010-11-10 0 5.980 5.980 5.990 5.960 6.110 75,711,905 455,999,483 6.0228 2.010 2.010 2.013 2.003 2.053 225,289,460 2.0241 -2.61%
2010-11-09 0 6.140 6.150 6.160 6.040 6.200 79,923,211 488,672,212 6.1143 2.063 2.067 2.070 2.030 2.084 237,820,684 2.0548 -1.60%
2010-11-08 0 6.240 6.250 6.260 6.150 6.260 50,649,286 313,297,527 6.1856 2.097 2.100 2.104 2.067 2.104 150,712,762 2.0788 0.32%
2010-11-05 0 6.220 6.210 6.220 6.160 6.240 71,568,342 443,991,126 6.2037 2.090 2.087 2.090 2.070 2.097 212,959,813 2.0849 0.97%
2010-11-04 0 6.160 6.150 6.160 6.050 6.180 79,111,967 483,372,735 6.1100 2.070 2.067 2.070 2.033 2.077 235,406,735 2.0534 2.16%
2010-11-03 0 6.030 6.010 6.030 5.900 6.090 89,333,981 535,833,498 5.9981 2.026 2.020 2.026 1.983 2.047 265,823,510 2.0157 3.25%
2010-11-02 0 5.840 5.830 5.840 5.780 5.870 46,848,701 273,490,780 5.8377 1.963 1.959 1.963 1.942 1.973 139,403,685 1.9619 1.04%
2010-11-01 0 5.780 5.770 5.780 5.750 5.830 48,665,170 281,623,038 5.7870 1.942 1.939 1.942 1.932 1.959 144,808,797 1.9448 2.66%
2010-10-29 0 5.630 5.620 5.640 5.430 5.640 55,600,860 306,802,672 5.5179 1.892 1.889 1.895 1.825 1.895 165,446,738 1.8544 0.54%
2010-10-28 0 5.600 5.630 5.640 5.580 5.700 27,392,107 154,221,467 5.6301 1.882 1.892 1.895 1.875 1.916 81,508,357 1.8921 -0.18%
2010-10-27 0 5.610 5.600 5.610 5.590 5.810 47,131,900 266,809,637 5.6609 1.885 1.882 1.885 1.879 1.953 140,246,376 1.9024 -2.43%
2010-10-26 0 5.750 5.730 5.760 5.700 5.790 22,081,668 127,039,368 5.7532 1.932 1.926 1.936 1.916 1.946 65,706,537 1.9334 0.88%
2010-10-25 0 5.700 5.690 5.730 5.680 5.810 40,239,317 231,935,903 5.7639 1.916 1.912 1.926 1.909 1.953 119,736,705 1.9370 -0.52%
2010-10-22 0 5.730 5.730 5.750 5.700 5.840 52,761,928 304,940,460 5.7796 1.926 1.926 1.932 1.916 1.963 156,999,170 1.9423 0.70%
2010-10-21 0 5.690 5.690 5.700 5.560 5.730 36,868,494 208,504,033 5.6553 1.912 1.912 1.916 1.869 1.926 109,706,434 1.9006 -0.35%
2010-10-20 0 5.710 5.700 5.730 5.500 5.720 80,587,939 455,448,078 5.6516 1.919 1.916 1.926 1.848 1.922 239,798,659 1.8993 0.53%
2010-10-19 0 5.680 5.660 5.680 5.520 5.730 48,058,056 271,261,536 5.6445 1.909 1.902 1.909 1.855 1.926 143,002,260 1.8969 0.89%
2010-10-18 0 5.630 5.620 5.630 5.600 5.760 92,819,955 525,056,333 5.6567 1.892 1.889 1.892 1.882 1.936 276,196,426 1.9010 -0.18%
2010-10-15 0 5.640 5.680 5.700 5.470 5.700 128,681,757 724,023,102 5.6265 1.895 1.909 1.916 1.838 1.916 382,907,332 1.8909 1.62%
2010-10-14 0 5.550 5.540 5.550 5.350 5.570 206,052,388 1,128,521,659 5.4769 1.865 1.862 1.865 1.798 1.872 613,132,522 1.8406 4.72%
2010-10-13 0 5.300 5.290 5.300 5.210 5.310 66,799,205 352,146,055 5.2717 1.781 1.778 1.781 1.751 1.785 198,768,699 1.7716 1.53%
2010-10-12 0 5.220 5.210 5.220 5.170 5.230 31,625,389 164,717,576 5.2084 1.754 1.751 1.754 1.737 1.758 94,104,974 1.7504 -0.19%
2010-10-11 0 5.230 5.220 5.230 5.120 5.290 80,074,489 419,542,967 5.2394 1.758 1.754 1.758 1.721 1.778 238,270,829 1.7608 1.95%
2010-10-08 0 5.130 5.130 5.140 5.060 5.200 64,437,810 331,376,508 5.1426 1.724 1.724 1.727 1.700 1.748 191,742,097 1.7282 -0.97%
2010-10-07 0 5.180 5.170 5.180 5.110 5.230 85,135,229 441,339,195 5.1840 1.741 1.737 1.741 1.717 1.758 253,329,642 1.7422 1.37%
2010-10-06 0 5.110 5.100 5.130 5.080 5.170 100,615,878 516,219,122 5.1306 1.717 1.714 1.724 1.707 1.737 299,394,089 1.7242 2.20%
2010-10-05 0 5.000 4.990 5.000 4.950 5.000 34,904,472 173,396,361 4.9677 1.680 1.677 1.680 1.664 1.680 103,862,261 1.6695 0.00%
2010-10-04 0 5.000 4.990 5.000 4.960 5.020 41,853,132 209,198,797 4.9984 1.680 1.677 1.680 1.667 1.687 124,538,796 1.6798 1.01%
2010-09-30 0 4.950 4.980 4.990 4.950 5.010 34,172,010 170,062,904 4.9767 1.664 1.674 1.677 1.664 1.684 101,682,737 1.6725 -1.20%
2010-09-29 0 5.010 5.010 5.050 4.910 5.050 53,806,522 269,595,446 5.0105 1.684 1.684 1.697 1.650 1.697 160,107,480 1.6838 1.83%
2010-09-28 0 4.920 4.920 4.930 4.900 5.000 48,728,645 241,257,814 4.9510 1.653 1.653 1.657 1.647 1.680 144,997,674 1.6639 -1.60%
2010-09-27 0 5.000 4.990 5.000 4.990 5.100 38,003,465 191,184,557 5.0307 1.680 1.677 1.680 1.677 1.714 113,083,670 1.6906 0.00%
2010-09-24 0 5.000 4.990 5.000 4.970 5.010 33,623,934 167,886,708 4.9931 1.680 1.677 1.680 1.670 1.684 100,051,873 1.6780 0.00%
2010-09-22 0 5.000 4.990 5.000 4.980 5.080 33,019,298 166,208,413 5.0337 1.680 1.677 1.680 1.674 1.707 98,252,710 1.6916 -0.79%
2010-09-21 0 5.040 5.030 5.040 5.030 5.070 24,655,599 124,306,007 5.0417 1.694 1.690 1.694 1.690 1.704 73,365,564 1.6943 0.20%
2010-09-20 0 5.030 5.030 5.040 5.010 5.060 39,769,839 199,978,781 5.0284 1.690 1.690 1.694 1.684 1.700 118,339,719 1.6899 0.20%
2010-09-17 0 5.020 5.000 5.010 4.930 5.030 88,727,458 441,351,405 4.9742 1.687 1.680 1.684 1.657 1.690 264,018,731 1.6717 0.60%
2010-09-16 0 4.990 4.990 5.000 4.950 5.100 103,809,461 518,089,509 4.9908 1.677 1.677 1.680 1.664 1.714 308,896,962 1.6772 -2.73%
2010-09-15 0 5.130 5.120 5.130 5.100 5.210 25,622,592 131,647,630 5.1380 1.724 1.721 1.724 1.714 1.751 76,242,962 1.7267 -0.97%
2010-09-14 0 5.180 5.170 5.180 5.110 5.200 25,488,903 131,395,120 5.1550 1.741 1.737 1.741 1.717 1.748 75,845,155 1.7324 0.39%
2010-09-13 0 5.160 5.150 5.160 5.090 5.170 46,216,377 237,823,149 5.1459 1.734 1.731 1.734 1.711 1.737 137,522,132 1.7293 2.18%
2010-09-10 0 5.050 5.050 5.060 5.020 5.120 66,927,804 338,175,240 5.0528 1.697 1.697 1.700 1.687 1.721 199,151,360 1.6981 -0.98%
2010-09-09 0 5.100 5.090 5.100 5.080 5.130 41,973,863 214,156,641 5.1021 1.714 1.711 1.714 1.707 1.724 124,898,045 1.7147 -0.39%
2010-09-08 0 5.120 5.110 5.120 5.100 5.210 110,619,200 567,470,478 5.1299 1.721 1.717 1.721 1.714 1.751 329,160,122 1.7240 -3.58%
2010-09-07 0 5.310 5.290 5.310 5.260 5.370 17,180,174 91,512,964 5.3267 1.785 1.778 1.785 1.768 1.805 51,121,579 1.7901 -0.19%
2010-09-06 0 5.320 5.320 5.330 5.250 5.350 28,580,852 151,781,853 5.3106 1.788 1.788 1.791 1.764 1.798 85,045,604 1.7847 1.33%
2010-09-03 0 5.250 5.240 5.250 5.150 5.280 17,520,456 91,613,935 5.2290 1.764 1.761 1.764 1.731 1.774 52,134,127 1.7573 0.00%
2010-09-02 0 5.250 5.240 5.250 5.150 5.250 29,280,956 152,660,793 5.2137 1.764 1.761 1.764 1.731 1.764 87,128,844 1.7521 3.35%
2010-09-01 0 5.080 5.070 5.080 5.020 5.110 27,620,246 140,021,600 5.0695 1.707 1.704 1.707 1.687 1.717 82,187,211 1.7037 0.59%
2010-08-31 0 5.050 5.040 5.050 5.010 5.100 22,508,959 113,641,331 5.0487 1.697 1.694 1.697 1.684 1.714 66,977,990 1.6967 -1.94%
2010-08-30 0 5.150 5.140 5.150 5.120 5.190 18,498,440 95,465,910 5.1608 1.731 1.727 1.731 1.721 1.744 55,044,231 1.7343 0.98%
2010-08-27 0 5.100 5.100 5.110 5.050 5.120 18,926,694 96,109,521 5.0780 1.714 1.714 1.717 1.697 1.721 56,318,550 1.7065 -0.39%
2010-08-26 0 5.120 5.100 5.110 5.090 5.160 15,014,493 76,793,487 5.1146 1.721 1.714 1.717 1.711 1.734 44,677,347 1.7188 -0.19%
2010-08-25 0 5.130 5.120 5.160 5.100 5.200 23,558,922 121,054,396 5.1384 1.724 1.721 1.734 1.714 1.748 70,102,275 1.7268 -1.35%
2010-08-24 0 5.200 5.200 5.210 5.180 5.310 27,342,629 142,714,713 5.2195 1.748 1.748 1.751 1.741 1.785 81,361,130 1.7541 -1.70%
2010-08-23 0 5.290 5.290 5.300 5.210 5.340 31,422,232 165,331,980 5.2616 1.778 1.778 1.781 1.751 1.795 93,500,457 1.7682 -0.75%
2010-08-20 0 5.330 5.330 5.340 5.220 5.350 42,378,748 225,297,554 5.3163 1.791 1.791 1.795 1.754 1.798 126,102,827 1.7866 0.76%
2010-08-19 0 5.290 5.290 5.300 5.240 5.330 26,712,350 141,374,703 5.2925 1.778 1.778 1.781 1.761 1.791 79,485,662 1.7786 0.95%
2010-08-18 0 5.240 5.240 5.250 5.150 5.300 34,424,538 180,522,868 5.2440 1.761 1.761 1.764 1.731 1.781 102,434,163 1.7623 0.38%
2010-08-17 0 5.220 5.200 5.210 5.140 5.230 16,216,561 84,321,862 5.1997 1.754 1.748 1.751 1.727 1.758 48,254,238 1.7474 0.38%
2010-08-16 0 5.200 5.190 5.200 5.050 5.260 29,569,633 153,346,385 5.1859 1.748 1.744 1.748 1.697 1.768 87,987,836 1.7428 1.56%
2010-08-13 0 5.120 5.110 5.120 5.040 5.140 41,718,688 212,057,948 5.0830 1.721 1.717 1.721 1.694 1.727 124,138,743 1.7082 0.59%
2010-08-12 0 5.090 5.080 5.090 5.020 5.170 96,494,231 490,854,799 5.0869 1.711 1.707 1.711 1.687 1.737 287,129,656 1.7095 -2.68%
2010-08-11 0 5.230 5.230 5.240 5.220 5.460 46,912,876 248,936,160 5.3064 1.758 1.758 1.761 1.754 1.835 139,594,645 1.7833 -3.33%
2010-08-10 0 5.410 5.420 5.440 5.400 5.650 38,959,256 214,155,081 5.4969 1.818 1.821 1.828 1.815 1.899 115,927,736 1.8473 -2.35%
2010-08-09 0 5.540 5.550 5.560 5.420 5.570 25,780,883 142,187,476 5.5152 1.862 1.865 1.869 1.821 1.872 76,713,975 1.8535 1.28%
2010-08-06 0 5.470 5.450 5.470 5.380 5.490 24,547,727 133,638,588 5.4440 1.838 1.832 1.838 1.808 1.845 73,044,578 1.8295 0.74%
2010-08-05 0 5.430 5.420 5.430 5.390 5.570 37,091,193 202,600,536 5.4622 1.825 1.821 1.825 1.811 1.872 110,369,100 1.8357 -1.63%
2010-08-04 0 5.520 5.520 5.530 5.500 5.580 33,039,367 183,234,101 5.5459 1.855 1.855 1.858 1.848 1.875 98,312,427 1.8638 0.36%
2010-08-03 0 5.500 5.480 5.490 5.440 5.530 58,811,118 323,358,464 5.4983 1.848 1.842 1.845 1.828 1.858 174,999,229 1.8478 0.92%
2010-08-02 0 5.450 5.440 5.450 5.240 5.450 46,402,916 250,853,333 5.4060 1.832 1.828 1.832 1.761 1.832 138,077,201 1.8168 4.01%
2010-07-30 0 5.240 5.220 5.240 5.200 5.290 26,281,664 137,346,274 5.2259 1.761 1.754 1.761 1.748 1.778 78,204,107 1.7563 -0.95%
2010-07-29 0 5.290 5.280 5.300 5.250 5.350 21,130,732 111,765,202 5.2892 1.778 1.774 1.781 1.764 1.798 62,876,918 1.7775 -1.12%
2010-07-28 0 5.350 5.330 5.340 5.310 5.400 41,291,341 220,955,707 5.3511 1.798 1.791 1.795 1.785 1.815 122,867,123 1.7983 -0.37%
2010-07-27 0 5.370 5.360 5.370 5.310 5.400 47,491,696 254,594,788 5.3608 1.805 1.801 1.805 1.785 1.815 141,316,990 1.8016 0.75%
2010-07-26 0 5.330 5.320 5.330 5.260 5.370 40,227,074 214,165,783 5.3239 1.791 1.788 1.791 1.768 1.805 119,700,274 1.7892 0.57%
2010-07-23 0 5.300 5.300 5.310 5.110 5.380 91,366,478 480,827,147 5.2626 1.781 1.781 1.785 1.717 1.808 271,871,438 1.7686 4.54%
2010-07-22 0 5.070 5.060 5.080 4.990 5.090 23,236,730 117,246,171 5.0457 1.704 1.700 1.707 1.677 1.711 69,143,556 1.6957 0.40%
2010-07-21 0 5.050 5.040 5.050 4.940 5.050 20,054,427 100,624,408 5.0176 1.697 1.694 1.697 1.660 1.697 59,674,248 1.6862 2.43%
2010-07-20 0 4.930 4.940 4.950 4.900 5.040 31,709,055 157,600,495 4.9702 1.657 1.660 1.664 1.647 1.694 94,353,931 1.6703 -0.20%
2010-07-19 0 4.940 4.930 4.950 4.900 4.990 27,526,942 136,280,464 4.9508 1.660 1.657 1.664 1.647 1.677 81,909,574 1.6638 -1.40%
2010-07-16 0 5.010 5.010 5.020 4.980 5.080 51,211,367 257,378,192 5.0258 1.684 1.684 1.687 1.674 1.707 152,385,298 1.6890 -0.79%
2010-07-15 0 5.050 5.040 5.050 5.000 5.250 39,114,126 198,535,253 5.0758 1.697 1.694 1.697 1.680 1.764 116,388,570 1.7058 -2.88%
2010-07-14 0 5.200 5.180 5.200 5.160 5.280 42,578,100 222,613,158 5.2283 1.748 1.741 1.748 1.734 1.774 126,696,022 1.7571 0.19%
2010-07-13 0 5.190 5.170 5.190 5.100 5.230 37,950,395 196,759,719 5.1847 1.744 1.737 1.744 1.714 1.758 112,925,755 1.7424 0.97%
2010-07-12 0 5.140 5.130 5.150 5.100 5.180 21,070,359 108,480,631 5.1485 1.727 1.724 1.731 1.714 1.741 62,697,271 1.7302 1.38%
2010-07-09 0 5.070 5.080 5.100 5.000 5.150 34,074,438 173,997,755 5.1064 1.704 1.707 1.714 1.680 1.731 101,392,400 1.7161 2.01%
2010-07-08 0 4.970 4.970 4.980 4.950 5.070 42,459,163 213,201,637 5.0213 1.670 1.670 1.674 1.664 1.704 126,342,111 1.6875 1.22%
2010-07-07 0 4.910 4.880 4.910 4.840 4.930 18,043,327 88,130,921 4.8844 1.650 1.640 1.650 1.627 1.657 53,689,990 1.6415 -0.81%
2010-07-06 0 4.950 4.930 4.940 4.700 4.970 30,267,062 147,256,550 4.8652 1.664 1.657 1.660 1.580 1.670 90,063,116 1.6350 3.99%
2010-07-05 0 4.760 4.750 4.760 4.710 4.800 25,047,778 118,936,010 4.7484 1.600 1.596 1.600 1.583 1.613 74,532,537 1.5958 -0.63%
2010-07-02 0 4.790 4.790 4.800 4.770 5.020 69,510,484 335,483,297 4.8264 1.610 1.610 1.613 1.603 1.687 206,836,420 1.6220 -4.01%
2010-06-30 0 4.990 5.000 5.010 4.850 5.050 41,000,644 203,395,994 4.9608 1.677 1.680 1.684 1.630 1.697 122,002,120 1.6672 -0.20%
2010-06-29 0 5.000 4.990 5.000 4.980 5.220 48,952,963 246,963,605 5.0449 1.680 1.677 1.680 1.674 1.754 145,665,158 1.6954 -4.21%
2010-06-28 0 5.220 5.220 5.230 5.150 5.250 14,044,454 73,177,549 5.2104 1.754 1.754 1.758 1.731 1.764 41,790,884 1.7510 0.38%
2010-06-25 0 5.200 5.190 5.200 5.110 5.220 30,563,402 157,587,701 5.1561 1.748 1.744 1.748 1.717 1.754 90,944,909 1.7328 -0.19%
2010-06-24 0 5.210 5.210 5.220 5.200 5.300 28,322,112 148,596,705 5.2467 1.751 1.751 1.754 1.748 1.781 84,275,694 1.7632 -0.95%
2010-06-23 0 5.260 5.250 5.260 5.200 5.300 25,621,836 134,214,712 5.2383 1.768 1.764 1.768 1.748 1.781 76,240,713 1.7604 -0.19%
2010-06-22 0 5.270 5.260 5.270 5.200 5.300 37,176,336 195,918,437 5.2700 1.771 1.768 1.771 1.748 1.781 110,622,453 1.7711 0.57%
2010-06-21 0 5.240 5.250 5.260 5.090 5.260 72,653,276 377,480,867 5.1956 1.761 1.764 1.768 1.711 1.768 216,188,159 1.7461 4.59%
2010-06-18 0 5.010 5.000 5.040 4.960 5.080 29,457,852 147,876,644 5.0199 1.684 1.680 1.694 1.667 1.707 87,655,218 1.6870 0.20%
2010-06-17 0 5.000 4.960 4.970 4.920 5.020 33,448,359 166,815,605 4.9873 1.680 1.667 1.670 1.653 1.687 99,529,430 1.6760 1.21%
2010-06-15 0 4.940 4.940 4.950 4.910 5.000 36,946,244 182,654,508 4.9438 1.660 1.660 1.664 1.650 1.680 109,937,788 1.6614 -1.40%
2010-06-14 0 5.010 5.000 5.010 4.960 5.040 25,659,636 128,405,066 5.0042 1.684 1.680 1.684 1.667 1.694 76,353,191 1.6817 1.21%
2010-06-11 0 4.950 4.950 4.960 4.920 5.010 29,305,542 145,745,076 4.9733 1.664 1.664 1.667 1.653 1.684 87,202,003 1.6714 1.02%
2010-06-10 0 4.900 4.900 4.920 4.800 4.960 50,271,022 246,636,636 4.9061 1.647 1.647 1.653 1.613 1.667 149,587,194 1.6488 2.08%
2010-06-09 0 4.800 4.800 4.810 4.610 5.200 71,130,663 345,305,061 4.8545 1.613 1.613 1.616 1.549 1.748 211,657,449 1.6314 1.91%
2010-06-08 0 4.710 4.700 4.710 4.650 4.750 24,237,067 114,310,505 4.7164 1.583 1.580 1.583 1.563 1.596 72,120,174 1.5850 0.21%
2010-06-07 0 4.700 4.720 4.730 4.600 4.730 38,075,106 177,578,876 4.6639 1.580 1.586 1.590 1.546 1.590 113,296,846 1.5674 -2.69%
2010-06-04 0 4.830 4.810 4.820 4.660 4.840 35,287,137 167,275,928 4.7404 1.623 1.616 1.620 1.566 1.627 105,000,925 1.5931 2.11%
2010-06-03 0 4.730 4.710 4.720 4.600 4.750 48,654,823 229,389,544 4.7146 1.590 1.583 1.586 1.546 1.596 144,778,008 1.5844 4.65%
2010-06-02 0 4.520 4.510 4.520 4.480 4.650 31,336,067 142,193,666 4.5377 1.519 1.516 1.519 1.506 1.563 93,244,063 1.5250 -1.53%
2010-06-01 0 4.590 4.580 4.590 4.550 4.680 24,479,400 113,129,967 4.6214 1.543 1.539 1.543 1.529 1.573 72,841,263 1.5531 -1.50%
2010-05-31 0 4.660 4.650 4.660 4.580 4.710 25,031,955 116,489,756 4.6536 1.566 1.563 1.566 1.539 1.583 74,485,454 1.5639 1.08%
2010-05-28 0 4.610 4.630 4.640 4.580 4.740 61,869,939 288,106,187 4.6566 1.549 1.556 1.559 1.539 1.593 184,101,102 1.5649 2.44%
2010-05-27 0 4.500 4.480 4.530 4.270 4.570 43,827,429 195,807,638 4.4677 1.512 1.506 1.522 1.435 1.536 130,413,544 1.5014 2.74%
2010-05-26 0 4.380 4.380 4.390 4.230 4.400 87,160,052 377,138,999 4.3270 1.472 1.472 1.475 1.422 1.479 259,354,735 1.4541 4.53%
2010-05-25 0 4.190 4.170 4.180 4.160 4.400 69,017,784 294,945,599 4.2735 1.408 1.401 1.405 1.398 1.479 205,370,335 1.4362 -6.68%
2010-05-24 0 4.490 4.490 4.500 4.360 4.560 41,296,101 186,152,143 4.5077 1.509 1.509 1.512 1.465 1.532 122,881,287 1.5149 2.51%
2010-05-20 0 4.380 4.380 4.390 4.310 4.500 46,625,804 205,074,260 4.3983 1.472 1.472 1.475 1.448 1.512 138,740,429 1.4781 -0.45%
2010-05-19 0 4.400 4.380 4.390 4.380 4.510 34,229,008 152,082,228 4.4431 1.479 1.472 1.475 1.472 1.516 101,852,341 1.4932 -2.43%
2010-05-18 0 4.610 4.590 4.610 4.440 4.640 52,224,901 237,299,013 4.5438 1.516 1.509 1.516 1.460 1.525 158,861,817 1.4937 3.83%
2010-05-17 0 4.440 4.430 4.440 4.420 4.590 86,146,637 388,122,890 4.5054 1.460 1.456 1.460 1.453 1.509 262,047,625 1.4811 -4.72%
2010-05-14 0 4.660 4.640 4.650 4.580 4.740 50,174,088 233,981,233 4.6634 1.532 1.525 1.529 1.506 1.558 152,623,492 1.5331 0.43%
2010-05-13 0 4.640 4.630 4.640 4.570 4.680 75,158,413 348,538,827 4.6374 1.525 1.522 1.525 1.502 1.539 228,622,780 1.5245 1.09%
2010-05-12 0 4.590 4.580 4.590 4.530 4.660 52,033,814 237,740,901 4.5690 1.509 1.506 1.509 1.489 1.532 158,280,553 1.5020 -0.65%
2010-05-11 0 4.620 4.620 4.630 4.580 4.840 46,191,626 215,212,354 4.6591 1.519 1.519 1.522 1.506 1.591 140,509,326 1.5317 -2.94%
2010-05-10 0 4.760 4.750 4.760 4.680 4.800 49,368,799 234,509,582 4.7502 1.565 1.562 1.565 1.539 1.578 150,173,901 1.5616 3.25%
2010-05-07 0 4.610 4.600 4.610 4.510 4.660 84,987,655 390,347,982 4.5930 1.516 1.512 1.516 1.483 1.532 258,522,142 1.5099 -1.71%
2010-05-06 0 4.690 4.690 4.700 4.640 4.850 87,311,886 412,370,551 4.7230 1.542 1.542 1.545 1.525 1.594 265,592,171 1.5526 -3.89%
2010-05-05 0 4.880 4.870 4.880 4.820 4.940 69,892,829 340,583,738 4.8729 1.604 1.601 1.604 1.585 1.624 212,605,511 1.6020 -2.40%
2010-05-04 0 5.000 5.000 5.010 4.990 5.100 43,775,989 220,209,491 5.0304 1.644 1.644 1.647 1.640 1.677 133,161,251 1.6537 -0.40%
2010-05-03 0 5.020 5.010 5.020 5.000 5.110 45,925,249 231,416,708 5.0390 1.650 1.647 1.650 1.644 1.680 139,699,039 1.6565 -3.65%
2010-04-30 0 5.210 5.170 5.200 5.000 5.220 66,795,965 341,212,220 5.1083 1.713 1.700 1.709 1.644 1.716 203,185,227 1.6793 2.76%
2010-04-29 0 5.070 5.070 5.080 5.030 5.300 90,092,711 461,456,620 5.1220 1.667 1.667 1.670 1.654 1.742 274,051,103 1.6838 -4.16%
2010-04-28 0 5.290 5.280 5.290 5.200 5.350 36,502,081 191,483,540 5.2458 1.739 1.736 1.739 1.709 1.759 111,034,905 1.7245 -0.19%
2010-04-27 0 5.300 5.290 5.300 5.250 5.370 38,215,000 203,004,340 5.3122 1.742 1.739 1.742 1.726 1.765 116,245,397 1.7463 -1.85%
2010-04-26 0 5.400 5.390 5.400 5.340 5.420 25,957,402 139,823,012 5.3866 1.775 1.772 1.775 1.755 1.782 78,959,270 1.7708 2.47%
2010-04-23 0 5.270 5.260 5.270 5.250 5.350 49,533,652 262,226,216 5.2939 1.732 1.729 1.732 1.726 1.759 150,675,364 1.7403 -1.13%
2010-04-22 0 5.330 5.320 5.330 5.280 5.410 62,231,467 331,913,773 5.3335 1.752 1.749 1.752 1.736 1.779 189,300,577 1.7534 -2.02%
2010-04-21 0 5.440 5.440 5.460 5.420 5.580 58,808,024 321,639,439 5.4693 1.788 1.788 1.795 1.782 1.834 178,886,879 1.7980 -1.81%
2010-04-20 0 5.540 5.520 5.530 5.500 5.560 51,160,258 282,812,218 5.5280 1.821 1.815 1.818 1.808 1.828 155,623,302 1.8173 0.36%
2010-04-19 0 5.520 5.520 5.530 5.470 5.630 54,136,895 299,672,239 5.5355 1.815 1.815 1.818 1.798 1.851 164,677,871 1.8197 -2.82%
2010-04-16 0 5.680 5.680 5.710 5.660 5.850 48,613,105 277,992,584 5.7185 1.867 1.867 1.877 1.861 1.923 147,875,171 1.8799 -3.07%
2010-04-15 0 5.860 5.860 5.870 5.850 6.000 26,765,401 158,398,978 5.9180 1.926 1.926 1.930 1.923 1.972 81,417,105 1.9455 -1.35%
2010-04-14 0 5.940 5.940 5.950 5.860 6.000 35,466,519 210,373,255 5.9316 1.953 1.953 1.956 1.926 1.972 107,884,851 1.9500 0.68%
2010-04-13 0 5.900 5.900 5.920 5.860 6.100 35,253,258 209,653,724 5.9471 1.940 1.940 1.946 1.926 2.005 107,236,136 1.9551 -1.99%
2010-04-12 0 6.020 6.020 6.030 6.000 6.200 33,525,337 203,774,520 6.0782 1.979 1.979 1.982 1.972 2.038 101,980,010 1.9982 -1.79%
2010-04-09 0 6.130 6.130 6.140 6.020 6.150 42,119,244 257,225,898 6.1071 2.015 2.015 2.018 1.979 2.022 128,121,633 2.0077 1.83%
2010-04-08 0 6.020 6.020 6.030 6.000 6.120 27,920,400 169,030,032 6.0540 1.979 1.979 1.982 1.972 2.012 84,930,472 1.9902 -1.79%
2010-04-07 0 6.130 6.120 6.130 6.050 6.170 53,033,714 324,423,930 6.1173 2.015 2.012 2.015 1.989 2.028 161,322,128 2.0110 1.66%
2010-04-01 0 6.030 6.010 6.050 5.870 6.050 75,085,182 447,443,444 5.9591 1.982 1.976 1.989 1.930 1.989 228,400,020 1.9590 3.61%
2010-03-31 0 5.820 5.790 5.850 5.740 5.880 46,652,206 271,558,275 5.8209 1.913 1.903 1.923 1.887 1.933 141,910,354 1.9136 0.52%
2010-03-30 0 5.790 5.780 5.790 5.660 5.800 44,552,945 256,539,773 5.7581 1.903 1.900 1.903 1.861 1.907 135,524,657 1.8929 2.30%
2010-03-29 0 5.660 5.670 5.680 5.590 5.780 33,186,206 188,392,118 5.6768 1.861 1.864 1.867 1.838 1.900 100,948,415 1.8662 1.98%
2010-03-26 0 5.550 5.540 5.560 5.470 5.650 34,802,974 193,515,934 5.5603 1.825 1.821 1.828 1.798 1.857 105,866,427 1.8279 0.36%
2010-03-25 0 5.530 5.530 5.540 5.480 5.560 33,163,296 183,203,622 5.5243 1.818 1.818 1.821 1.802 1.828 100,878,725 1.8161 -2.30%
2010-03-24 0 5.660 5.640 5.660 5.620 5.700 21,782,349 123,143,373 5.6534 1.861 1.854 1.861 1.848 1.874 66,259,265 1.8585 1.43%
2010-03-23 0 5.580 5.600 5.610 5.550 5.700 17,997,487 100,982,580 5.6109 1.834 1.841 1.844 1.825 1.874 54,746,173 1.8446 -0.71%
2010-03-22 0 5.620 5.620 5.630 5.500 5.660 41,373,379 231,227,478 5.5888 1.848 1.848 1.851 1.808 1.861 125,852,802 1.8373 0.00%
2010-03-19 0 5.620 5.660 5.670 5.580 5.700 30,285,398 170,644,622 5.6346 1.848 1.861 1.864 1.834 1.874 92,124,509 1.8523 -1.06%
2010-03-18 0 5.680 5.670 5.680 5.610 5.780 26,624,833 152,044,920 5.7106 1.867 1.864 1.867 1.844 1.900 80,989,514 1.8773 0.18%
2010-03-17 0 5.670 5.650 5.660 5.480 5.720 46,523,996 262,327,582 5.6385 1.864 1.857 1.861 1.802 1.880 141,520,355 1.8536 3.66%
2010-03-16 0 5.470 5.450 5.470 5.410 5.580 35,721,012 194,842,774 5.4546 1.798 1.792 1.798 1.779 1.834 108,658,987 1.7932 -0.55%
2010-03-15 0 5.500 5.500 5.520 5.470 5.580 20,501,541 112,915,366 5.5077 1.808 1.808 1.815 1.798 1.834 62,363,202 1.8106 -1.43%
2010-03-12 0 5.580 5.580 5.590 5.520 5.640 33,926,627 188,810,051 5.5652 1.834 1.834 1.838 1.815 1.854 103,200,686 1.8295 -1.24%
2010-03-11 0 5.650 5.620 5.640 5.580 5.750 42,598,667 240,168,898 5.6379 1.857 1.848 1.854 1.834 1.890 129,579,980 1.8534 -1.05%
2010-03-10 0 5.710 5.690 5.700 5.650 5.840 32,331,240 185,549,004 5.7390 1.877 1.871 1.874 1.857 1.920 98,347,712 1.8867 -1.55%
2010-03-09 0 5.800 5.810 5.830 5.740 5.860 34,264,158 198,663,288 5.7980 1.907 1.910 1.917 1.887 1.926 104,227,414 1.9061 -0.34%
2010-03-08 0 5.820 5.820 5.830 5.750 5.850 77,254,014 448,165,174 5.8012 1.913 1.913 1.917 1.890 1.923 234,997,344 1.9071 2.28%
2010-03-05 0 5.690 5.680 5.700 5.550 5.700 65,793,164 371,550,264 5.6472 1.871 1.867 1.874 1.825 1.874 200,134,828 1.8565 2.71%
2010-03-04 0 5.540 5.530 5.540 5.480 5.620 31,992,406 177,623,418 5.5520 1.821 1.818 1.821 1.802 1.848 97,317,020 1.8252 -0.89%
2010-03-03 0 5.590 5.590 5.610 5.480 5.610 24,824,691 138,345,853 5.5729 1.838 1.838 1.844 1.802 1.844 75,513,700 1.8321 0.72%
2010-03-02 0 5.550 5.570 5.580 5.500 5.650 54,836,867 306,030,769 5.5807 1.825 1.831 1.834 1.808 1.857 166,807,101 1.8346 0.00%
2010-03-01 0 5.550 5.530 5.540 5.240 5.550 88,575,783 480,940,073 5.4297 1.825 1.818 1.821 1.723 1.825 269,436,792 1.7850 6.94%
2010-02-26 0 5.190 5.190 5.200 5.140 5.240 40,370,187 209,285,739 5.1842 1.706 1.706 1.709 1.690 1.723 122,801,214 1.7043 0.39%
2010-02-25 0 5.170 5.160 5.170 5.150 5.300 59,143,785 307,424,085 5.1979 1.700 1.696 1.700 1.693 1.742 179,908,223 1.7088 -1.71%
2010-02-24 0 5.260 5.250 5.270 5.200 5.290 28,526,206 149,487,814 5.2404 1.729 1.726 1.732 1.709 1.739 86,773,260 1.7227 -1.13%
2010-02-23 0 5.320 5.300 5.320 5.170 5.400 28,482,255 150,542,973 5.2855 1.749 1.742 1.749 1.700 1.775 86,639,566 1.7376 0.19%
2010-02-22 0 5.310 5.280 5.290 5.220 5.380 19,739,400 104,389,906 5.2884 1.746 1.736 1.739 1.716 1.769 60,044,861 1.7385 1.92%
2010-02-19 0 5.210 5.200 5.230 5.190 5.360 30,887,528 161,443,784 5.2268 1.713 1.709 1.719 1.706 1.762 93,956,115 1.7183 -3.16%
2010-02-18 0 5.380 5.390 5.400 5.360 5.510 17,460,667 94,823,600 5.4307 1.769 1.772 1.775 1.762 1.811 53,113,232 1.7853 -2.71%
2010-02-17 0 5.530 5.530 5.540 5.470 5.550 22,406,716 123,531,557 5.5131 1.818 1.818 1.821 1.798 1.825 68,158,513 1.8124 1.28%
2010-02-12 0 5.460 5.440 5.480 5.440 5.520 25,565,865 139,976,719 5.4751 1.795 1.788 1.802 1.788 1.815 77,768,262 1.7999 -0.18%
2010-02-11 0 5.470 5.460 5.470 5.370 5.540 35,390,858 192,978,327 5.4528 1.798 1.795 1.798 1.765 1.821 107,654,699 1.7926 2.05%
2010-02-10 0 5.360 5.360 5.370 5.290 5.390 35,226,539 188,412,352 5.3486 1.762 1.762 1.765 1.739 1.772 107,154,860 1.7583 1.32%
2010-02-09 0 5.290 5.280 5.290 5.110 5.310 52,206,762 271,888,113 5.2079 1.739 1.736 1.739 1.680 1.746 158,806,640 1.7121 1.15%
2010-02-08 0 5.230 5.200 5.240 5.130 5.290 47,966,776 249,373,910 5.1989 1.719 1.709 1.723 1.686 1.739 145,909,117 1.7091 0.77%
2010-02-05 0 5.190 5.180 5.190 5.160 5.290 58,842,663 306,208,471 5.2039 1.706 1.703 1.706 1.696 1.739 178,992,246 1.7107 -5.64%
2010-02-04 0 5.500 5.470 5.490 5.410 5.510 37,389,645 204,470,674 5.4686 1.808 1.798 1.805 1.779 1.811 113,734,767 1.7978 -0.90%
2010-02-03 0 5.550 5.530 5.560 5.350 5.580 73,112,470 401,404,610 5.4902 1.825 1.818 1.828 1.759 1.834 222,399,269 1.8049 2.78%
2010-02-02 0 5.400 5.390 5.400 5.390 5.550 59,120,978 321,907,482 5.4449 1.775 1.772 1.775 1.772 1.825 179,838,847 1.7900 0.19%
2010-02-01 0 5.390 5.380 5.400 5.110 5.410 51,890,341 274,517,826 5.2903 1.772 1.769 1.775 1.680 1.779 157,844,126 1.7392 3.06%
2010-01-29 0 5.230 5.210 5.220 5.060 5.280 57,522,991 298,935,916 5.1968 1.719 1.713 1.716 1.663 1.736 174,977,964 1.7084 0.19%
2010-01-28 0 5.220 5.220 5.230 5.080 5.230 60,193,107 310,887,884 5.1648 1.716 1.716 1.719 1.670 1.719 183,100,133 1.6979 4.40%
2010-01-27 0 5.000 5.000 5.010 4.970 5.240 89,288,275 455,038,102 5.0963 1.644 1.644 1.647 1.634 1.723 271,604,107 1.6754 -2.53%
2010-01-26 0 5.130 5.120 5.130 5.110 5.310 81,799,374 423,639,473 5.1790 1.686 1.683 1.686 1.680 1.746 248,823,778 1.7026 -3.21%
2010-01-25 0 5.300 5.300 5.310 5.250 5.470 114,801,749 611,042,053 5.3226 1.742 1.742 1.746 1.726 1.798 349,213,001 1.7498 -3.81%
2010-01-22 0 5.510 5.510 5.520 5.250 5.520 121,511,558 654,498,159 5.3863 1.811 1.811 1.815 1.726 1.815 369,623,426 1.7707 1.85%
2010-01-21 0 5.410 5.410 5.420 5.400 5.550 110,315,506 601,452,002 5.4521 1.779 1.779 1.782 1.775 1.825 335,566,394 1.7923 -3.57%
2010-01-20 0 5.610 5.580 5.600 5.580 5.820 86,721,704 490,011,563 5.6504 1.844 1.834 1.841 1.834 1.913 263,796,909 1.8575 -4.10%
2010-01-19 0 5.850 5.830 5.850 5.630 5.860 90,816,619 520,346,169 5.7296 1.923 1.917 1.923 1.851 1.926 276,253,144 1.8836 2.09%
2010-01-18 0 5.730 5.730 5.740 5.470 5.790 105,693,426 600,293,220 5.6796 1.884 1.884 1.887 1.798 1.903 321,506,587 1.8671 3.80%
2010-01-15 0 5.520 5.490 5.510 5.450 5.640 148,777,458 822,095,061 5.5257 1.815 1.805 1.811 1.792 1.854 452,562,988 1.8165 -1.08%
2010-01-14 0 5.580 5.580 5.590 5.560 5.830 89,888,395 512,776,693 5.7046 1.834 1.834 1.838 1.828 1.917 273,429,599 1.8754 -2.28%
2010-01-13 0 5.710 5.710 5.720 5.650 5.980 239,220,693 1,379,632,626 5.7672 1.877 1.877 1.880 1.857 1.966 727,680,343 1.8959 -6.55%
2010-01-12 0 6.110 6.110 6.120 6.090 6.240 111,669,189 685,980,564 6.1430 2.009 2.009 2.012 2.002 2.051 339,684,133 2.0195 -2.71%
2010-01-11 0 6.280 6.270 6.300 6.260 6.520 115,249,574 729,535,531 6.3300 2.065 2.061 2.071 2.058 2.143 350,575,230 2.0810 -2.18%
2010-01-08 0 6.420 6.410 6.420 6.320 6.560 74,420,245 476,926,662 6.4086 2.111 2.107 2.111 2.078 2.157 226,377,362 2.1068 -1.83%
2010-01-07 0 6.540 6.540 6.560 6.480 6.690 49,758,277 325,974,850 6.5512 2.150 2.150 2.157 2.130 2.199 151,358,646 2.1537 -2.39%
2010-01-06 0 6.700 6.690 6.710 6.650 6.750 42,283,891 283,831,135 6.7125 2.203 2.199 2.206 2.186 2.219 128,622,470 2.2067 -0.74%
2010-01-05 0 6.750 6.730 6.740 6.410 6.750 48,137,506 318,609,499 6.6187 2.219 2.212 2.216 2.107 2.219 146,428,457 2.1759 3.85%
2010-01-04 0 6.500 6.480 6.490 6.480 6.650 21,539,602 140,920,499 6.5424 2.137 2.130 2.134 2.130 2.186 65,520,858 2.1508 -1.96%
2009-12-31 0 6.630 6.620 6.640 6.520 6.650 22,253,187 147,090,912 6.6099 2.180 2.176 2.183 2.143 2.186 67,691,497 2.1730 1.38%
2009-12-30 0 6.540 6.480 6.490 6.400 6.580 60,638,436 392,060,701 6.4655 2.150 2.130 2.134 2.104 2.163 184,454,770 2.1255 1.24%
2009-12-29 0 6.460 6.450 6.470 6.390 6.540 32,015,066 206,348,433 6.4454 2.124 2.120 2.127 2.101 2.150 97,385,949 2.1189 -1.22%
2009-12-28 0 6.540 6.560 6.570 6.460 6.630 22,662,305 148,493,944 6.5525 2.150 2.157 2.160 2.124 2.180 68,935,984 2.1541 0.62%
2009-12-24 0 6.500 6.500 6.510 6.360 6.520 24,171,232 155,616,516 6.4381 2.137 2.137 2.140 2.091 2.143 73,525,957 2.1165 1.72%
2009-12-23 0 6.390 6.390 6.400 6.300 6.460 43,769,482 279,618,144 6.3884 2.101 2.101 2.104 2.071 2.124 133,141,457 2.1002 0.63%
2009-12-22 0 6.350 6.350 6.370 6.210 6.420 33,501,792 212,066,585 6.3300 2.088 2.088 2.094 2.042 2.111 101,908,389 2.0810 2.92%
2009-12-21 0 6.170 6.150 6.160 6.140 6.260 18,672,958 115,454,746 6.1830 2.028 2.022 2.025 2.018 2.058 56,800,874 2.0326 -0.16%
2009-12-18 0 6.180 6.160 6.200 6.150 6.320 42,488,928 263,170,591 6.1939 2.032 2.025 2.038 2.022 2.078 129,246,167 2.0362 -1.75%
2009-12-17 0 6.290 6.280 6.300 6.270 6.560 53,258,841 341,196,426 6.4064 2.068 2.065 2.071 2.061 2.157 162,006,937 2.1061 -2.78%
2009-12-16 0 6.470 6.460 6.470 6.420 6.720 58,020,927 376,902,790 6.4960 2.127 2.124 2.127 2.111 2.209 176,492,625 2.1355 -3.14%
2009-12-15 0 6.680 6.670 6.690 6.590 6.810 31,173,555 208,373,131 6.6843 2.196 2.193 2.199 2.166 2.239 94,826,175 2.1974 -1.91%
2009-12-14 0 6.810 6.820 6.830 6.530 6.900 56,733,199 382,357,350 6.7396 2.239 2.242 2.245 2.147 2.268 172,575,513 2.2156 0.59%
2009-12-11 0 6.770 6.760 6.770 6.590 6.790 51,329,278 344,435,987 6.7103 2.226 2.222 2.226 2.166 2.232 156,137,440 2.2060 3.36%
2009-12-10 0 6.550 6.530 6.550 6.420 6.660 30,993,710 202,337,048 6.5283 2.153 2.147 2.153 2.111 2.189 94,279,108 2.1461 0.77%
2009-12-09 0 6.500 6.490 6.500 6.360 6.730 69,498,850 452,244,833 6.5072 2.137 2.134 2.137 2.091 2.212 211,407,075 2.1392 -3.13%
2009-12-08 0 6.710 6.660 6.690 6.660 6.770 45,477,013 305,339,994 6.7142 2.206 2.189 2.199 2.189 2.226 138,335,560 2.2072 -2.04%
2009-12-07 0 6.850 6.850 6.860 6.750 6.910 35,409,623 242,987,381 6.8622 2.252 2.252 2.255 2.219 2.272 107,711,780 2.2559 0.00%
2009-12-04 0 6.850 6.850 6.860 6.580 6.950 74,234,528 506,484,153 6.8228 2.252 2.252 2.255 2.163 2.285 225,812,433 2.2429 2.70%
2009-12-03 0 6.670 6.660 6.690 6.590 6.690 18,127,775 120,905,126 6.6696 2.193 2.189 2.199 2.166 2.199 55,142,494 2.1926 0.60%
2009-12-02 0 6.630 6.630 6.640 6.530 6.660 37,909,065 250,938,213 6.6195 2.180 2.180 2.183 2.147 2.189 115,314,779 2.1761 2.00%
2009-12-01 0 6.500 6.480 6.510 6.300 6.510 33,834,537 218,467,957 6.4570 2.137 2.130 2.140 2.071 2.140 102,920,559 2.1227 1.56%
2009-11-30 0 6.400 6.400 6.410 6.210 6.410 66,327,270 420,780,180 6.3440 2.104 2.104 2.107 2.042 2.107 201,759,513 2.0856 7.20%
2009-11-27 0 5.970 5.960 5.970 5.940 6.320 127,792,130 778,215,299 6.0897 1.963 1.959 1.963 1.953 2.078 388,728,165 2.0020 -7.01%
2009-11-26 0 6.420 6.410 6.420 6.350 6.620 75,207,166 488,324,621 6.4931 2.111 2.107 2.111 2.088 2.176 228,771,080 2.1346 -1.68%
2009-11-25 0 6.530 6.520 6.530 6.350 6.660 91,785,933 593,247,856 6.4634 2.147 2.143 2.147 2.088 2.189 279,201,679 2.1248 -1.95%
2009-11-24 0 6.660 6.650 6.670 6.600 6.840 67,505,810 452,573,718 6.7042 2.189 2.186 2.193 2.170 2.249 205,344,489 2.2040 -1.04%
2009-11-23 0 6.730 6.740 6.750 6.510 6.780 61,556,302 411,518,682 6.6852 2.212 2.216 2.219 2.140 2.229 187,246,807 2.1977 4.02%
2009-11-20 0 6.470 6.460 6.470 6.390 6.670 126,160,993 819,753,370 6.4977 2.127 2.124 2.127 2.101 2.193 383,766,444 2.1361 -4.29%
2009-11-19 0 6.760 6.750 6.760 6.740 6.920 52,553,311 357,142,767 6.7958 2.222 2.219 2.222 2.216 2.275 159,860,800 2.2341 -2.45%
2009-11-18 0 6.930 6.940 6.950 6.810 6.980 76,975,894 531,473,696 6.9044 2.278 2.281 2.285 2.239 2.295 234,151,336 2.2698 -0.57%
2009-11-17 0 6.970 6.960 6.980 6.780 6.980 87,783,377 602,035,844 6.8582 2.291 2.288 2.295 2.229 2.295 267,026,389 2.2546 2.65%
2009-11-16 0 6.790 6.780 6.800 6.660 6.850 85,945,533 582,558,246 6.7782 2.232 2.229 2.235 2.189 2.252 261,435,891 2.2283 3.66%
2009-11-13 0 6.550 6.550 6.580 6.280 6.570 85,594,779 554,437,862 6.4775 2.153 2.153 2.163 2.065 2.160 260,368,940 2.1294 3.97%
2009-11-12 0 6.300 6.300 6.310 6.300 6.420 28,643,907 181,859,602 6.3490 2.071 2.071 2.074 2.071 2.111 87,131,292 2.0872 -1.25%
2009-11-11 0 6.380 6.360 6.380 6.270 6.390 26,515,096 167,634,585 6.3222 2.097 2.091 2.097 2.061 2.101 80,655,707 2.0784 0.63%
2009-11-10 0 6.340 6.330 6.340 6.240 6.430 51,554,420 326,816,105 6.3392 2.084 2.081 2.084 2.051 2.114 156,822,295 2.0840 -0.63%
2009-11-09 0 6.380 6.370 6.380 6.210 6.390 44,249,970 280,774,061 6.3452 2.097 2.094 2.097 2.042 2.101 134,603,044 2.0859 1.43%
2009-11-06 0 6.290 6.280 6.300 6.210 6.300 38,043,949 238,704,641 6.2744 2.068 2.065 2.071 2.042 2.071 115,725,080 2.0627 1.78%
2009-11-05 0 6.180 6.150 6.180 6.010 6.180 40,739,054 250,816,446 6.1567 2.032 2.022 2.032 1.976 2.032 123,923,263 2.0240 0.98%
2009-11-04 0 6.120 6.100 6.120 5.930 6.160 53,950,187 329,726,791 6.1117 2.012 2.005 2.012 1.949 2.025 164,109,927 2.0092 2.86%
2009-11-03 0 5.950 5.940 5.950 5.900 6.030 31,663,508 188,659,970 5.9583 1.956 1.953 1.956 1.940 1.982 96,316,552 1.9587 0.51%
2009-11-02 0 5.920 5.910 5.930 5.680 6.010 51,711,098 305,122,582 5.9005 1.946 1.943 1.949 1.867 1.976 157,298,890 1.9398 -0.34%
2009-10-30 0 5.940 5.920 5.930 5.820 5.970 38,742,016 229,407,752 5.9214 1.953 1.946 1.949 1.913 1.963 117,848,515 1.9466 4.95%
2009-10-29 0 5.660 5.650 5.670 5.630 5.750 50,736,916 288,648,357 5.6891 1.861 1.857 1.864 1.851 1.890 154,335,547 1.8703 -3.41%
2009-10-28 0 5.860 5.860 5.890 5.850 6.020 24,224,870 143,867,094 5.9388 1.926 1.926 1.936 1.923 1.979 73,689,117 1.9524 -2.82%
2009-10-27 0 6.030 6.030 6.040 5.840 6.090 64,037,412 385,830,081 6.0251 1.982 1.982 1.986 1.920 2.002 194,794,043 1.9807 0.67%
2009-10-23 0 5.990 5.990 6.000 5.910 6.000 51,334,817 306,720,529 5.9749 1.969 1.969 1.972 1.943 1.972 156,154,289 1.9642 1.87%
2009-10-22 0 5.880 5.850 5.880 5.680 5.880 50,935,103 295,323,858 5.7980 1.933 1.923 1.933 1.867 1.933 154,938,408 1.9061 1.91%
2009-10-21 0 5.770 5.740 5.750 5.730 5.800 32,518,687 187,216,877 5.7572 1.897 1.887 1.890 1.884 1.907 98,917,903 1.8926 -0.17%
2009-10-20 0 5.780 5.780 5.790 5.670 5.820 87,080,658 501,902,163 5.7636 1.900 1.900 1.903 1.864 1.913 264,888,803 1.8948 2.30%
2009-10-19 0 5.650 5.650 5.670 5.420 5.670 36,470,617 202,732,423 5.5588 1.857 1.857 1.864 1.782 1.864 110,939,195 1.8274 3.29%
2009-10-16 0 5.470 5.460 5.470 5.440 5.690 61,708,705 341,942,846 5.5412 1.798 1.795 1.798 1.788 1.871 187,710,399 1.8217 -2.84%
2009-10-15 0 5.630 5.630 5.640 5.580 5.700 81,757,849 462,184,395 5.6531 1.851 1.851 1.854 1.834 1.874 248,697,464 1.8584 2.18%
2009-10-14 0 5.510 5.500 5.510 5.430 5.510 43,825,899 240,079,530 5.4780 1.811 1.808 1.811 1.785 1.811 133,313,071 1.8009 1.29%
2009-10-13 0 5.440 5.420 5.450 5.400 5.540 49,213,238 269,466,033 5.4755 1.788 1.782 1.792 1.775 1.821 149,700,703 1.8000 -0.55%
2009-10-12 0 5.470 5.450 5.460 5.360 5.480 50,704,094 276,194,276 5.4472 1.798 1.792 1.795 1.762 1.802 154,235,706 1.7907 1.48%
2009-10-09 0 5.390 5.370 5.390 5.330 5.420 39,954,021 215,121,532 5.3842 1.772 1.765 1.772 1.752 1.782 121,535,288 1.7700 0.00%
2009-10-08 0 5.390 5.380 5.390 5.170 5.400 86,071,046 458,069,857 5.3220 1.772 1.769 1.772 1.700 1.775 261,817,686 1.7496 5.07%
2009-10-07 0 5.130 5.130 5.140 4.980 5.180 61,625,812 315,683,885 5.1226 1.686 1.686 1.690 1.637 1.703 187,458,248 1.6840 3.64%
2009-10-06 0 4.950 4.950 4.960 4.890 4.980 27,397,152 135,163,655 4.9335 1.627 1.627 1.631 1.608 1.637 83,338,815 1.6219 1.43%
2009-10-05 0 4.880 4.880 4.890 4.850 4.960 22,990,511 112,468,750 4.8920 1.604 1.604 1.608 1.594 1.631 69,934,347 1.6082 -0.61%
2009-10-02 0 4.910 4.900 4.930 4.860 4.970 37,789,315 185,351,489 4.9049 1.614 1.611 1.621 1.598 1.634 114,950,514 1.6124 -3.91%
2009-09-30 0 5.110 5.090 5.140 4.960 5.150 21,233,467 108,482,644 5.1090 1.680 1.673 1.690 1.631 1.693 64,589,632 1.6796 0.39%
2009-09-29 0 5.090 5.060 5.100 5.050 5.140 23,375,514 119,195,235 5.0991 1.673 1.663 1.677 1.660 1.690 71,105,479 1.6763 2.41%
2009-09-28 0 4.970 4.980 5.000 4.950 5.120 18,478,622 92,557,883 5.0089 1.634 1.637 1.644 1.627 1.683 56,209,728 1.6467 -3.31%
2009-09-25 0 5.140 5.120 5.130 5.020 5.170 21,214,054 108,222,901 5.1015 1.690 1.683 1.686 1.650 1.700 64,530,580 1.6771 0.98%
2009-09-24 0 5.090 5.090 5.100 5.030 5.250 39,187,224 199,633,276 5.0943 1.673 1.673 1.677 1.654 1.726 119,202,784 1.6747 -3.05%
2009-09-23 0 5.250 5.250 5.270 5.170 5.280 32,960,288 172,631,175 5.2376 1.726 1.726 1.732 1.700 1.736 100,261,200 1.7218 0.57%
2009-09-22 0 5.220 5.210 5.220 5.150 5.280 28,621,779 148,852,066 5.2007 1.716 1.713 1.716 1.693 1.736 87,063,981 1.7097 0.38%
2009-09-21 0 5.200 5.180 5.200 5.150 5.270 50,617,112 263,584,401 5.2074 1.709 1.703 1.709 1.693 1.732 153,971,117 1.7119 -2.44%
2009-09-18 0 5.330 5.340 5.350 5.210 5.420 29,809,275 157,886,838 5.2966 1.752 1.755 1.759 1.713 1.782 90,676,200 1.7412 -0.74%
2009-09-17 0 5.370 5.370 5.380 5.340 5.400 65,165,187 349,749,616 5.3671 1.765 1.765 1.769 1.755 1.775 198,224,598 1.7644 1.90%
2009-09-16 0 5.270 5.270 5.280 5.110 5.280 61,135,846 318,632,836 5.2119 1.732 1.732 1.736 1.680 1.736 185,967,831 1.7134 2.93%
2009-09-15 0 5.120 5.120 5.130 5.070 5.160 25,830,312 131,896,797 5.1063 1.683 1.683 1.686 1.667 1.696 78,572,677 1.6787 0.39%
2009-09-14 0 5.100 5.080 5.100 5.060 5.170 58,062,079 296,316,441 5.1034 1.677 1.670 1.677 1.663 1.700 176,617,804 1.6777 -2.86%
2009-09-11 0 5.250 5.250 5.260 5.140 5.260 62,458,190 326,441,886 5.2266 1.726 1.726 1.729 1.690 1.729 189,990,241 1.7182 1.94%
2009-09-10 0 5.150 5.150 5.170 5.060 5.230 56,316,058 291,218,439 5.1711 1.693 1.693 1.700 1.663 1.719 171,306,620 1.7000 2.18%
2009-09-09 0 5.040 5.040 5.050 5.000 5.080 27,320,481 137,276,890 5.0247 1.657 1.657 1.660 1.644 1.670 83,105,591 1.6518 -0.79%
2009-09-08 0 5.080 5.090 5.100 4.870 5.100 102,118,233 513,494,005 5.0284 1.670 1.673 1.677 1.601 1.677 310,631,283 1.6531 3.89%
2009-09-07 0 4.890 4.890 4.900 4.820 4.900 30,634,370 149,191,141 4.8701 1.608 1.608 1.611 1.585 1.611 93,186,039 1.6010 2.09%
2009-09-04 0 4.790 4.770 4.800 4.690 4.820 54,475,500 258,958,709 4.7537 1.575 1.568 1.578 1.542 1.585 165,707,866 1.5627 3.68%
2009-09-03 0 4.620 4.610 4.620 4.540 4.680 35,032,000 161,364,804 4.6062 1.519 1.516 1.519 1.492 1.539 106,563,096 1.5143 1.99%
2009-09-02 0 4.530 4.520 4.540 4.520 4.640 56,377,616 257,322,815 4.5643 1.489 1.486 1.492 1.486 1.525 171,493,872 1.5005 -3.21%
2009-09-01 0 4.680 4.680 4.690 4.600 4.720 33,244,013 154,912,224 4.6599 1.539 1.539 1.542 1.512 1.552 101,124,257 1.5319 0.21%
2009-08-31 0 4.670 4.640 4.690 4.590 4.700 37,114,364 171,736,288 4.6272 1.535 1.525 1.542 1.509 1.545 112,897,395 1.5212 -1.68%
2009-08-28 0 4.750 4.750 4.760 4.690 4.920 61,332,512 292,966,337 4.7767 1.562 1.562 1.565 1.542 1.617 186,566,065 1.5703 -4.23%
2009-08-27 0 4.960 4.950 4.960 4.750 4.970 41,896,729 204,102,559 4.8716 1.631 1.627 1.631 1.562 1.634 127,444,770 1.6015 1.85%
2009-08-26 0 4.870 4.870 4.880 4.840 4.930 21,902,748 106,690,078 4.8711 1.601 1.601 1.604 1.591 1.621 66,625,504 1.6013 -1.22%
2009-08-25 0 4.930 4.920 4.930 4.800 4.950 33,579,632 164,457,135 4.8975 1.621 1.617 1.621 1.578 1.627 102,145,169 1.6100 0.00%
2009-08-24 0 4.930 4.920 4.930 4.870 4.970 40,213,227 198,276,859 4.9306 1.621 1.617 1.621 1.601 1.634 122,323,761 1.6209 2.07%
2009-08-21 0 4.830 4.810 4.820 4.750 4.900 34,417,002 166,691,803 4.8433 1.588 1.581 1.585 1.562 1.611 104,692,347 1.5922 0.21%
2009-08-20 0 4.820 4.820 4.830 4.730 4.880 42,049,906 201,649,326 4.7955 1.585 1.585 1.588 1.555 1.604 127,910,716 1.5765 2.99%
2009-08-19 0 4.680 4.680 4.690 4.580 4.740 29,887,000 139,490,080 4.6672 1.539 1.539 1.542 1.506 1.558 90,912,630 1.5343 -0.64%
2009-08-18 0 4.710 4.700 4.710 4.600 4.800 57,955,113 272,209,324 4.6969 1.548 1.545 1.548 1.512 1.578 176,292,427 1.5441 0.00%
2009-08-17 0 4.710 4.710 4.720 4.650 4.900 44,600,086 212,850,633 4.7724 1.548 1.548 1.552 1.529 1.611 135,668,054 1.5689 -4.66%
2009-08-14 0 4.940 4.930 4.950 4.790 4.960 59,182,476 287,479,866 4.8575 1.624 1.621 1.627 1.575 1.631 180,025,916 1.5969 3.35%
2009-08-13 0 4.780 4.780 4.790 4.740 4.830 68,607,391 328,392,843 4.7866 1.571 1.571 1.575 1.558 1.588 208,695,365 1.5736 1.06%
2009-08-12 0 4.730 4.720 4.730 4.700 4.850 85,454,752 407,848,596 4.7727 1.555 1.552 1.555 1.545 1.594 259,942,994 1.5690 -4.64%
2009-08-11 0 4.960 4.950 4.960 4.830 4.980 30,640,139 150,509,832 4.9122 1.631 1.627 1.631 1.588 1.637 93,203,588 1.6149 0.61%
2009-08-10 0 4.930 4.930 4.940 4.860 5.000 73,077,371 359,812,084 4.9237 1.621 1.621 1.624 1.598 1.644 222,292,502 1.6186 1.02%
2009-08-07 0 4.880 4.870 4.880 4.790 4.940 89,571,074 434,596,436 4.8520 1.604 1.601 1.604 1.575 1.624 272,464,347 1.5951 -1.61%
2009-08-06 0 4.960 4.950 4.970 4.900 5.000 91,013,697 449,624,125 4.9402 1.631 1.627 1.634 1.611 1.644 276,852,631 1.6241 -1.20%
2009-08-05 0 5.020 5.020 5.040 5.000 5.200 94,252,072 479,567,791 5.0881 1.650 1.650 1.657 1.644 1.709 286,703,375 1.6727 -3.83%
2009-08-04 0 5.220 5.210 5.220 5.160 5.460 57,841,500 304,661,939 5.2672 1.716 1.713 1.716 1.696 1.795 175,946,830 1.7316 -2.97%
2009-08-03 0 5.380 5.370 5.380 5.350 5.500 29,118,790 157,328,204 5.4030 1.769 1.765 1.769 1.759 1.808 88,575,829 1.7762 -0.37%
2009-07-31 0 5.400 5.390 5.400 5.350 5.560 85,296,708 465,834,970 5.4613 1.775 1.772 1.775 1.759 1.828 259,462,244 1.7954 2.27%
2009-07-30 0 5.280 5.270 5.280 5.170 5.350 60,697,684 320,405,642 5.2787 1.736 1.732 1.736 1.700 1.759 184,634,995 1.7353 0.19%
2009-07-29 0 5.270 5.270 5.300 5.110 5.470 44,919,509 238,536,087 5.3103 1.732 1.732 1.742 1.680 1.798 136,639,700 1.7457 -2.23%
2009-07-28 0 5.390 5.390 5.400 5.370 5.590 67,629,445 368,212,157 5.4446 1.772 1.772 1.775 1.765 1.838 205,720,572 1.7899 -3.75%
2009-07-27 0 5.600 5.590 5.600 5.520 5.690 30,109,861 168,129,932 5.5839 1.841 1.838 1.841 1.815 1.871 91,590,546 1.8357 -0.88%
2009-07-24 0 5.650 5.610 5.650 5.490 5.650 36,774,317 206,665,150 5.6198 1.857 1.844 1.857 1.805 1.857 111,863,013 1.8475 1.80%
2009-07-23 0 5.550 5.540 5.550 5.380 5.550 27,021,477 148,768,298 5.5056 1.825 1.821 1.825 1.769 1.825 82,196,057 1.8099 2.40%
2009-07-22 0 5.420 5.420 5.430 5.380 5.550 24,141,996 132,104,454 5.4720 1.782 1.782 1.785 1.769 1.825 73,437,025 1.7989 -1.09%
2009-07-21 0 5.480 5.460 5.490 5.370 5.550 41,126,157 224,016,283 5.4471 1.802 1.795 1.805 1.765 1.825 125,100,783 1.7907 1.67%
2009-07-20 0 5.390 5.360 5.380 5.270 5.410 42,234,176 226,263,261 5.3573 1.772 1.762 1.769 1.732 1.779 128,471,243 1.7612 3.85%
2009-07-17 0 5.190 5.180 5.190 5.090 5.250 27,236,186 141,246,796 5.1860 1.706 1.703 1.706 1.673 1.726 82,849,175 1.7049 2.17%
2009-07-16 0 5.080 5.050 5.060 5.060 5.210 21,578,222 111,059,499 5.1468 1.670 1.660 1.663 1.663 1.713 65,638,335 1.6920 -0.20%
2009-07-15 0 5.090 5.070 5.080 5.070 5.140 27,652,530 141,113,644 5.1031 1.673 1.667 1.670 1.667 1.690 84,115,643 1.6776 0.59%
2009-07-14 0 5.060 5.060 5.070 4.970 5.070 27,088,110 136,087,190 5.0239 1.663 1.663 1.667 1.634 1.667 82,398,746 1.6516 3.69%
2009-07-13 0 4.880 4.880 4.890 4.850 5.100 43,100,380 214,734,685 4.9822 1.604 1.604 1.608 1.594 1.677 131,106,130 1.6379 -2.98%
2009-07-10 0 5.030 5.030 5.040 5.010 5.100 20,879,155 105,574,796 5.0565 1.654 1.654 1.657 1.647 1.677 63,511,858 1.6623 -1.18%
2009-07-09 0 5.090 5.090 5.100 4.950 5.120 24,360,286 122,778,818 5.0401 1.673 1.673 1.677 1.627 1.683 74,101,036 1.6569 2.00%
2009-07-08 0 4.990 5.000 5.010 4.930 5.080 32,769,602 163,686,680 4.9951 1.640 1.644 1.647 1.621 1.670 99,681,156 1.6421 -2.54%
2009-07-07 0 5.120 5.110 5.120 5.100 5.260 33,051,964 171,172,426 5.1789 1.683 1.680 1.683 1.677 1.729 100,540,067 1.7025 -1.54%
2009-07-06 0 5.200 5.200 5.210 5.140 5.280 32,383,955 168,914,169 5.2160 1.709 1.709 1.713 1.690 1.736 98,508,065 1.7147 -1.33%
2009-07-03 0 5.270 5.260 5.270 5.030 5.310 54,321,367 283,698,955 5.2226 1.732 1.729 1.732 1.654 1.746 165,239,012 1.7169 2.53%
2009-07-02 0 5.140 5.130 5.140 5.100 5.170 71,109,532 364,857,870 5.1309 1.690 1.686 1.690 1.677 1.700 216,306,574 1.6868 2.19%
2009-06-30 0 5.030 5.000 5.010 4.990 5.130 90,656,426 456,890,661 5.0398 1.654 1.644 1.647 1.640 1.686 275,765,856 1.6568 1.62%
2009-06-29 0 4.950 4.920 4.960 4.900 5.000 31,947,010 158,566,360 4.9634 1.627 1.617 1.631 1.611 1.644 97,178,931 1.6317 0.20%
2009-06-26 0 4.940 4.940 4.950 4.780 4.990 50,900,855 250,114,603 4.9138 1.624 1.624 1.627 1.571 1.640 154,834,229 1.6154 3.13%
2009-06-25 0 4.790 4.760 4.800 4.680 4.830 46,517,849 220,872,662 4.7481 1.575 1.565 1.578 1.539 1.588 141,501,656 1.5609 1.91%
2009-06-24 0 4.700 4.690 4.700 4.540 4.710 56,925,853 264,276,842 4.6425 1.545 1.542 1.545 1.492 1.548 173,161,543 1.5262 1.95%
2009-06-23 0 4.610 4.620 4.640 4.540 4.710 51,557,107 237,807,122 4.6125 1.516 1.519 1.525 1.492 1.548 156,830,468 1.5163 -3.15%
2009-06-22 0 4.760 4.750 4.770 4.570 4.880 51,112,325 242,907,081 4.7524 1.565 1.562 1.568 1.502 1.604 155,477,495 1.5623 2.59%
2009-06-19 0 4.640 4.500 4.510 4.510 4.740 55,156,484 256,033,274 4.6419 1.525 1.479 1.483 1.483 1.558 167,779,337 1.5260 -0.22%
2009-06-18 0 4.650 4.620 4.650 4.560 4.810 49,316,450 230,209,942 4.6680 1.529 1.519 1.529 1.499 1.581 150,014,661 1.5346 -3.93%
2009-06-17 0 4.840 4.790 4.840 4.660 4.850 33,223,035 157,950,991 4.7543 1.591 1.575 1.591 1.532 1.594 101,060,444 1.5629 0.21%
2009-06-16 0 4.830 4.780 4.840 4.640 4.890 48,548,983 230,745,375 4.7528 1.588 1.571 1.591 1.525 1.608 147,680,120 1.5625 -0.82%
2009-06-15 0 4.870 4.860 4.880 4.840 5.050 38,780,035 190,932,730 4.9235 1.601 1.598 1.604 1.591 1.660 117,964,164 1.6186 -1.62%
2009-06-12 0 4.950 4.950 4.970 4.870 5.080 52,028,474 258,622,165 4.9708 1.627 1.627 1.634 1.601 1.670 158,264,310 1.6341 -0.40%
2009-06-11 0 4.970 4.930 4.970 4.850 5.000 55,674,955 275,840,185 4.9545 1.634 1.621 1.634 1.594 1.644 169,356,463 1.6288 1.43%
2009-06-10 0 4.900 4.900 4.910 4.600 4.980 94,986,025 458,272,117 4.8246 1.611 1.611 1.614 1.512 1.637 288,935,971 1.5861 7.69%
2009-06-09 0 4.550 4.540 4.550 4.470 4.650 32,416,226 146,749,101 4.5270 1.496 1.492 1.496 1.469 1.529 98,606,229 1.4882 0.89%
2009-06-08 0 4.510 4.530 4.590 4.450 4.630 40,246,315 182,892,789 4.5443 1.483 1.489 1.509 1.463 1.522 122,424,410 1.4939 -0.44%
2009-06-05 0 4.530 4.520 4.550 4.490 4.610 33,759,922 153,338,256 4.5420 1.489 1.486 1.496 1.476 1.516 102,693,589 1.4932 -0.44%
2009-06-04 0 4.550 4.550 4.600 4.500 4.650 69,101,532 314,784,973 4.5554 1.496 1.496 1.512 1.479 1.529 210,198,482 1.4976 -4.01%
2009-06-03 0 4.740 4.710 4.750 4.620 4.790 100,122,554 470,884,044 4.7031 1.558 1.548 1.562 1.519 1.575 304,560,670 1.5461 2.60%
2009-06-02 0 4.620 4.650 4.660 4.460 4.650 85,353,567 390,344,890 4.5733 1.519 1.529 1.532 1.466 1.529 259,635,202 1.5034 0.87%
2009-06-01 0 4.580 4.570 4.580 4.340 4.590 98,571,193 439,997,336 4.4638 1.506 1.502 1.506 1.427 1.509 299,841,618 1.4674 6.02%
2009-05-29 0 4.320 4.300 4.350 4.190 4.400 133,421,976 574,600,586 4.3066 1.420 1.414 1.430 1.377 1.446 405,853,474 1.4158 0.70%
2009-05-27 0 4.290 4.280 4.290 4.200 4.310 86,053,506 365,946,280 4.2525 1.410 1.407 1.410 1.381 1.417 261,764,331 1.3980 3.04%
2009-05-26 0 4.260 4.270 4.280 4.230 4.350 36,741,741 157,972,928 4.2995 1.369 1.372 1.375 1.359 1.398 114,361,383 1.3813 -1.39%
2009-05-25 0 4.320 4.320 4.330 4.090 4.360 48,917,120 207,501,436 4.2419 1.388 1.388 1.391 1.314 1.401 152,258,150 1.3628 2.61%
2009-05-22 0 4.210 4.210 4.220 4.030 4.300 49,495,649 205,086,243 4.1435 1.353 1.353 1.356 1.295 1.381 154,058,864 1.3312 -0.47%
2009-05-21 0 4.230 4.220 4.230 4.210 4.480 47,542,926 204,476,376 4.3009 1.359 1.356 1.359 1.353 1.439 147,980,870 1.3818 -4.51%
2009-05-20 0 4.430 4.410 4.420 4.350 4.530 69,866,756 311,074,972 4.4524 1.423 1.417 1.420 1.398 1.455 217,465,440 1.4305 -0.23%
2009-05-19 0 4.440 4.430 4.440 4.340 4.500 92,840,522 409,231,957 4.4079 1.426 1.423 1.426 1.394 1.446 288,972,984 1.4162 3.74%
2009-05-18 0 4.280 4.280 4.320 3.900 4.350 99,467,983 419,437,363 4.2168 1.375 1.375 1.388 1.253 1.398 309,601,446 1.3548 7.00%
2009-05-15 0 4.000 3.980 4.000 3.870 4.020 65,173,378 259,851,929 3.9871 1.285 1.279 1.285 1.243 1.292 202,856,954 1.2810 4.71%
2009-05-14 0 3.820 3.810 3.820 3.790 3.890 89,358,131 341,083,354 3.8170 1.227 1.224 1.227 1.218 1.250 278,133,785 1.2263 -4.74%
2009-05-13 0 4.010 3.990 4.000 3.970 4.140 91,757,750 368,089,537 4.0115 1.288 1.282 1.285 1.275 1.330 285,602,776 1.2888 -1.72%
2009-05-12 0 4.080 4.090 4.100 3.930 4.140 106,712,232 432,429,192 4.0523 1.311 1.314 1.317 1.263 1.330 332,149,706 1.3019 -1.92%
2009-05-11 0 4.160 4.150 4.170 4.020 4.190 210,720,402 862,032,939 4.0909 1.337 1.333 1.340 1.292 1.346 655,882,820 1.3143 3.74%
2009-05-08 0 4.010 4.010 4.020 3.730 4.030 178,954,073 693,332,980 3.8744 1.288 1.288 1.292 1.198 1.295 557,007,774 1.2447 6.08%
2009-05-07 0 3.780 3.780 3.790 3.730 3.910 185,478,739 709,120,092 3.8232 1.214 1.214 1.218 1.198 1.256 577,316,279 1.2283 2.44%
2009-05-06 0 3.690 3.670 3.680 3.630 3.700 137,694,449 504,641,019 3.6649 1.186 1.179 1.182 1.166 1.189 428,584,146 1.1775 -1.34%
2009-05-05 0 3.740 3.740 3.750 3.690 3.840 118,528,312 445,851,679 3.7616 1.202 1.202 1.205 1.186 1.234 368,928,128 1.2085 1.08%
2009-05-04 0 3.700 3.690 3.700 3.580 3.800 166,861,993 613,545,301 3.6770 1.189 1.186 1.189 1.150 1.221 519,370,281 1.1813 3.64%
2009-04-30 0 3.570 3.540 3.570 3.440 3.620 190,808,880 676,875,902 3.5474 1.147 1.137 1.147 1.105 1.163 593,906,736 1.1397 1.42%
2009-04-29 0 3.520 3.510 3.520 3.350 3.550 217,211,059 755,242,976 3.4770 1.131 1.128 1.131 1.076 1.141 676,085,469 1.1171 5.39%
2009-04-28 0 3.340 3.320 3.340 3.250 3.380 74,609,953 247,670,449 3.3195 1.073 1.067 1.073 1.044 1.086 232,228,991 1.0665 1.83%
2009-04-27 0 3.280 3.260 3.280 3.230 3.340 60,171,667 198,210,181 3.2941 1.054 1.047 1.054 1.038 1.073 187,288,759 1.0583 -1.50%
2009-04-24 0 3.330 3.320 3.340 3.280 3.380 40,461,184 134,991,363 3.3363 1.070 1.067 1.073 1.054 1.086 125,938,425 1.0719 0.00%
2009-04-23 0 3.330 3.330 3.340 3.170 3.340 54,077,550 176,733,227 3.2681 1.070 1.070 1.073 1.018 1.073 168,320,370 1.0500 5.05%
2009-04-22 0 3.170 3.170 3.180 3.140 3.300 95,422,722 309,535,230 3.2438 1.018 1.018 1.022 1.009 1.060 297,010,272 1.0422 -2.46%
2009-04-21 0 3.250 3.250 3.260 3.000 3.290 62,128,388 197,324,806 3.1761 1.044 1.044 1.047 0.964 1.057 193,379,198 1.0204 3.83%
2009-04-20 0 3.130 3.130 3.140 3.060 3.150 90,022,025 280,516,092 3.1161 1.006 1.006 1.009 0.983 1.012 280,200,204 1.0011 1.29%
2009-04-17 0 3.090 3.090 3.100 3.070 3.270 87,453,330 276,093,810 3.1570 0.993 0.993 0.996 0.986 1.051 272,204,951 1.0143 -4.04%
2009-04-16 0 3.220 3.230 3.240 3.210 3.410 77,404,195 253,451,029 3.2744 1.035 1.038 1.041 1.031 1.096 240,926,276 1.0520 -4.17%
2009-04-15 0 3.360 3.350 3.360 3.240 3.360 42,140,603 139,520,784 3.3108 1.079 1.076 1.079 1.041 1.079 131,165,740 1.0637 -0.88%
2009-04-14 0 3.390 3.390 3.400 3.300 3.420 86,070,775 290,694,738 3.3774 1.089 1.089 1.092 1.060 1.099 267,901,646 1.0851 3.99%
2009-04-09 0 3.260 3.260 3.270 3.150 3.280 43,226,710 140,384,241 3.2476 1.047 1.047 1.051 1.012 1.054 134,546,329 1.0434 4.15%
2009-04-08 0 3.130 3.130 3.150 3.070 3.160 50,635,544 157,707,420 3.1146 1.006 1.006 1.012 0.986 1.015 157,606,872 1.0006 -2.49%
2009-04-07 0 3.210 3.200 3.220 3.150 3.280 48,320,000 155,394,630 3.2159 1.031 1.028 1.035 1.012 1.054 150,399,570 1.0332 -1.83%
2009-04-06 0 3.270 3.250 3.260 3.200 3.280 49,249,811 160,038,143 3.2495 1.051 1.044 1.047 1.028 1.054 153,293,675 1.0440 2.83%
2009-04-03 0 3.180 3.170 3.180 3.060 3.210 45,193,032 141,362,016 3.1280 1.022 1.018 1.022 0.983 1.031 140,666,651 1.0049 1.92%
2009-04-02 0 3.120 3.090 3.100 2.990 3.160 41,355,625 128,195,855 3.0998 1.002 0.993 0.996 0.961 1.015 128,722,438 0.9959 6.85%
2009-04-01 0 2.920 2.910 2.920 2.900 2.990 20,003,553 58,912,040 2.9451 0.938 0.935 0.938 0.932 0.961 62,262,537 0.9462 -0.34%
2009-03-31 0 2.930 2.940 2.950 2.900 2.990 37,808,188 111,470,791 2.9483 0.941 0.945 0.948 0.932 0.961 117,680,779 0.9472 1.74%
2009-03-30 0 2.880 2.870 2.880 2.870 3.090 48,829,764 143,763,621 2.9442 0.925 0.922 0.925 0.922 0.993 151,986,248 0.9459 -7.40%
2009-03-27 0 3.110 3.110 3.120 3.060 3.180 59,571,682 185,446,101 3.1130 0.999 0.999 1.002 0.983 1.022 185,421,262 1.0001 -1.58%
2009-03-26 0 3.160 3.150 3.160 3.050 3.170 127,514,373 398,459,201 3.1248 1.015 1.012 1.015 0.980 1.018 396,897,907 1.0039 6.04%
2009-03-25 0 2.980 2.980 2.990 2.960 3.060 33,323,934 100,628,453 3.0197 0.957 0.957 0.961 0.951 0.983 103,723,207 0.9702 -2.30%
2009-03-24 0 3.050 3.040 3.050 3.020 3.120 60,378,683 185,308,983 3.0691 0.980 0.977 0.980 0.970 1.002 187,933,112 0.9860 1.67%
2009-03-23 0 3.000 2.980 3.000 2.880 3.000 37,550,148 110,440,649 2.9412 0.964 0.957 0.964 0.925 0.964 116,877,610 0.9449 6.01%
2009-03-20 0 2.830 2.830 2.840 2.830 2.940 26,066,449 74,915,846 2.8740 0.909 0.909 0.912 0.909 0.945 81,133,748 0.9234 -5.03%
2009-03-19 0 2.980 2.980 2.990 2.940 3.020 26,786,000 79,860,460 2.9814 0.957 0.957 0.961 0.945 0.970 83,373,404 0.9579 0.00%
2009-03-18 0 2.980 2.980 2.990 2.980 3.080 28,750,538 86,532,577 3.0098 0.957 0.957 0.961 0.957 0.990 89,488,174 0.9670 -1.32%
2009-03-17 0 3.020 3.020 3.040 2.990 3.080 45,767,606 138,902,581 3.0350 0.970 0.970 0.977 0.961 0.990 142,455,055 0.9751 -0.33%
2009-03-16 0 3.030 3.020 3.030 2.920 3.030 50,442,068 150,578,500 2.9852 0.973 0.970 0.973 0.938 0.973 157,004,663 0.9591 3.77%
2009-03-13 0 2.920 2.910 2.920 2.880 2.960 27,386,968 79,823,379 2.9146 0.938 0.935 0.938 0.925 0.951 85,243,961 0.9364 3.18%
2009-03-12 0 2.830 2.830 2.860 2.810 2.870 28,877,709 81,794,709 2.8325 0.909 0.909 0.919 0.903 0.922 89,884,003 0.9100 -1.05%
2009-03-11 0 2.860 2.840 2.860 2.830 2.960 37,133,257 106,743,645 2.8746 0.919 0.912 0.919 0.909 0.951 115,580,006 0.9235 1.42%
2009-03-10 0 2.820 2.820 2.840 2.800 2.870 34,570,732 98,023,731 2.8355 0.906 0.906 0.912 0.900 0.922 107,603,958 0.9110 0.00%
2009-03-09 0 2.820 2.810 2.820 2.810 2.960 37,339,941 106,740,236 2.8586 0.906 0.903 0.906 0.903 0.951 116,223,325 0.9184 -1.40%
2009-03-06 0 2.860 2.840 2.860 2.770 2.860 43,914,000 124,550,480 2.8362 0.919 0.912 0.919 0.890 0.919 136,685,569 0.9112 1.78%
2009-03-05 0 2.810 2.810 2.820 2.780 2.870 34,068,891 95,792,497 2.8117 0.903 0.903 0.906 0.893 0.922 106,041,940 0.9033 -1.40%
2009-03-04 0 2.850 2.820 2.850 2.660 2.870 36,884,256 102,587,728 2.7813 0.916 0.906 0.916 0.855 0.922 114,804,972 0.8936 4.78%
2009-03-03 0 2.720 2.720 2.730 2.570 2.760 32,495,186 87,197,355 2.6834 0.874 0.874 0.877 0.826 0.887 101,143,667 0.8621 1.12%
2009-03-02 0 2.690 2.690 2.700 2.690 2.780 68,915,608 188,574,764 2.7363 0.864 0.864 0.867 0.864 0.893 214,504,922 0.8791 -4.27%
2009-02-27 0 2.810 2.810 2.820 2.800 2.850 62,998,514 177,530,065 2.8180 0.903 0.903 0.906 0.900 0.916 196,087,529 0.9054 -0.35%
2009-02-26 0 2.820 2.810 2.820 2.810 2.910 27,300,214 77,127,137 2.8251 0.906 0.903 0.906 0.903 0.935 84,973,933 0.9077 -1.74%
2009-02-25 0 2.870 2.870 2.880 2.830 2.920 20,766,689 59,632,597 2.8716 0.922 0.922 0.925 0.909 0.938 64,637,854 0.9226 1.77%
2009-02-24 0 2.820 2.820 2.840 2.790 2.850 41,903,455 118,282,391 2.8227 0.906 0.906 0.912 0.896 0.916 130,427,600 0.9069 -4.08%
2009-02-23 0 2.940 2.940 2.950 2.790 2.940 31,026,615 88,721,688 2.8595 0.945 0.945 0.948 0.896 0.945 96,572,632 0.9187 4.63%
2009-02-20 0 2.810 2.810 2.820 2.750 2.820 33,480,502 93,281,437 2.7861 0.903 0.903 0.906 0.884 0.906 104,210,536 0.8951 -0.35%
2009-02-19 0 2.820 2.820 2.830 2.800 2.840 22,890,000 64,573,460 2.8210 0.906 0.906 0.909 0.900 0.912 71,246,816 0.9063 0.00%
2009-02-18 0 2.820 2.820 2.840 2.770 2.840 29,678,214 83,598,614 2.8168 0.906 0.906 0.912 0.890 0.912 92,375,634 0.9050 0.00%
2009-02-17 0 2.820 2.820 2.830 2.800 2.900 24,135,257 68,184,853 2.8251 0.906 0.906 0.909 0.900 0.932 75,122,771 0.9076 -4.08%
2009-02-16 0 2.940 2.910 2.940 2.870 2.940 23,032,000 66,652,060 2.8939 0.945 0.935 0.945 0.922 0.945 71,688,802 0.9297 1.73%
2009-02-13 0 2.890 2.890 2.900 2.790 2.900 17,172,057 49,288,128 2.8703 0.928 0.928 0.932 0.896 0.932 53,449,296 0.9221 2.85%
2009-02-12 0 2.810 2.810 2.820 2.790 2.840 30,832,000 86,546,530 2.8070 0.903 0.903 0.906 0.896 0.912 95,966,878 0.9018 -1.40%
2009-02-11 0 2.850 2.840 2.850 2.830 2.890 29,708,000 85,025,950 2.8621 0.916 0.912 0.916 0.909 0.928 92,468,345 0.9195 -3.39%
2009-02-10 0 2.950 2.940 2.950 2.900 3.040 24,498,058 72,585,522 2.9629 0.948 0.945 0.948 0.932 0.977 76,252,016 0.9519 -2.64%
2009-02-09 0 3.030 3.000 3.030 2.970 3.080 33,967,913 102,116,797 3.0063 0.973 0.964 0.973 0.954 0.990 105,727,639 0.9658 0.33%
2009-02-06 0 3.020 3.010 3.020 2.980 3.080 39,280,400 118,763,061 3.0235 0.970 0.967 0.970 0.957 0.990 122,263,147 0.9714 1.68%
2009-02-05 0 2.970 2.970 2.980 2.890 3.020 58,196,350 171,833,999 2.9527 0.954 0.954 0.957 0.928 0.970 181,140,439 0.9486 2.41%
2009-02-04 0 2.900 2.890 2.900 2.830 2.900 38,305,000 109,563,870 2.8603 0.932 0.928 0.932 0.909 0.932 119,227,143 0.9190 3.20%
2009-02-03 0 2.810 2.810 2.820 2.810 2.870 21,435,800 60,598,520 2.8270 0.903 0.903 0.906 0.903 0.922 66,720,511 0.9082 0.00%
2009-02-02 0 2.810 2.810 2.820 2.800 2.920 21,364,551 60,706,482 2.8415 0.903 0.903 0.906 0.900 0.938 66,498,743 0.9129 -4.42%
2009-01-30 0 2.940 2.900 2.940 2.760 2.940 51,373,200 147,574,335 2.8726 0.945 0.932 0.945 0.887 0.945 159,902,881 0.9229 4.26%
2009-01-29 0 2.820 2.820 2.830 2.820 2.970 32,828,844 94,649,556 2.8831 0.906 0.906 0.909 0.906 0.954 102,182,202 0.9263 0.00%
2009-01-23 0 2.820 2.820 2.840 2.700 2.880 39,166,722 109,513,865 2.7961 0.906 0.906 0.912 0.867 0.925 121,909,316 0.8983 -0.35%
2009-01-22 0 2.830 2.830 2.850 2.810 2.900 32,088,516 91,600,499 2.8546 0.909 0.909 0.916 0.903 0.932 99,877,877 0.9171 1.80%
2009-01-21 0 2.780 2.770 2.780 2.730 2.850 69,479,000 194,537,310 2.7999 0.893 0.890 0.893 0.877 0.916 216,258,521 0.8996 1.09%
2009-01-20 0 2.750 2.740 2.750 2.670 2.760 38,452,283 104,871,954 2.7273 0.884 0.880 0.884 0.858 0.887 119,685,572 0.8762 -2.14%
2009-01-19 0 2.810 2.810 2.820 2.730 2.840 48,160,040 135,146,949 2.8062 0.903 0.903 0.906 0.877 0.912 149,901,683 0.9016 2.18%
2009-01-16 0 2.750 2.740 2.750 2.590 2.750 132,932,000 357,587,500 2.6900 0.884 0.880 0.884 0.832 0.884 413,760,671 0.8642 4.96%
2009-01-15 0 2.620 2.620 2.630 2.510 2.670 66,099,080 170,926,898 2.5859 0.842 0.842 0.845 0.806 0.858 205,738,270 0.8308 -2.96%
2009-01-14 0 2.700 2.690 2.700 2.610 2.740 37,264,654 99,903,848 2.6809 0.867 0.864 0.867 0.839 0.880 115,988,989 0.8613 2.27%
2009-01-13 0 2.640 2.630 2.640 2.610 2.700 54,636,000 145,635,360 2.6656 0.848 0.845 0.848 0.839 0.867 170,058,587 0.8564 -2.58%
2009-01-12 0 2.710 2.700 2.710 2.700 2.790 43,800,986 119,852,020 2.7363 0.871 0.867 0.871 0.867 0.896 136,333,805 0.8791 -2.87%
2009-01-09 0 2.790 2.780 2.790 2.700 2.850 38,025,157 105,302,835 2.7693 0.896 0.893 0.896 0.867 0.916 118,356,111 0.8897 2.57%
2009-01-08 0 2.720 2.720 2.740 2.680 2.830 50,715,128 139,889,828 2.7583 0.874 0.874 0.880 0.861 0.909 157,854,583 0.8862 -2.16%
2009-01-07 0 2.780 2.780 2.800 2.780 3.050 57,231,947 165,617,435 2.8938 0.893 0.893 0.900 0.893 0.980 178,138,663 0.9297 -7.33%
2009-01-06 0 3.000 2.980 3.000 2.930 3.040 41,917,436 125,510,095 2.9942 0.964 0.957 0.964 0.941 0.977 130,471,117 0.9620 1.69%
2009-01-05 0 2.950 2.950 2.960 2.810 2.980 52,224,893 152,189,976 2.9141 0.948 0.948 0.951 0.903 0.957 162,553,838 0.9362 6.12%
2009-01-02 0 2.780 2.760 2.780 2.620 2.780 24,706,500 66,830,735 2.7050 0.893 0.887 0.893 0.842 0.893 76,900,807 0.8691 4.91%
2008-12-31 0 2.650 2.630 2.650 2.610 2.680 18,852,420 49,833,524 2.6433 0.851 0.845 0.851 0.839 0.861 58,679,550 0.8492 2.32%
2008-12-30 0 2.590 2.580 2.590 2.590 2.730 25,517,919 67,944,970 2.6626 0.832 0.829 0.832 0.832 0.877 79,426,408 0.8554 -3.36%
2008-12-29 0 2.680 2.680 2.690 2.610 2.700 11,259,000 29,991,080 2.6637 0.861 0.861 0.864 0.839 0.867 35,044,469 0.8558 0.75%
2008-12-24 0 2.660 2.660 2.680 2.620 2.690 17,431,429 46,372,436 2.6603 0.855 0.855 0.861 0.842 0.864 54,256,611 0.8547 -1.12%
2008-12-23 0 2.690 2.690 2.700 2.690 2.790 24,218,461 65,797,023 2.7168 0.864 0.864 0.867 0.864 0.896 75,381,749 0.8729 -4.61%
2008-12-22 0 2.820 2.810 2.820 2.790 2.930 29,214,000 83,489,060 2.8578 0.906 0.903 0.906 0.896 0.941 90,930,733 0.9182 -2.08%
2008-12-19 0 2.880 2.880 2.920 2.880 3.050 55,552,387 163,623,751 2.9454 0.925 0.925 0.938 0.925 0.980 172,910,909 0.9463 -4.95%
2008-12-18 0 3.030 3.000 3.030 2.880 3.030 34,392,175 102,207,689 2.9718 0.973 0.964 0.973 0.925 0.973 107,048,186 0.9548 2.02%
2008-12-17 0 2.970 2.950 2.970 2.870 2.970 51,735,735 150,990,257 2.9185 0.954 0.948 0.954 0.922 0.954 161,031,298 0.9376 7.61%
2008-12-16 0 2.760 2.760 2.790 2.680 2.830 26,860,341 74,492,054 2.7733 0.887 0.887 0.896 0.861 0.909 83,604,796 0.8910 1.47%
2008-12-15 0 2.720 2.720 2.730 2.710 2.870 26,701,009 74,560,535 2.7924 0.874 0.874 0.877 0.871 0.922 83,108,863 0.8971 -1.09%
2008-12-12 0 2.750 2.740 2.750 2.680 2.980 64,380,002 178,259,929 2.7689 0.884 0.880 0.884 0.861 0.957 200,387,513 0.8896 -8.64%
2008-12-11 0 3.010 3.000 3.010 2.940 3.080 87,363,725 262,375,911 3.0033 0.967 0.964 0.967 0.945 0.990 271,926,049 0.9649 -0.66%
2008-12-10 0 3.030 3.010 3.030 2.820 3.030 86,992,651 256,103,917 2.9440 0.973 0.967 0.973 0.906 0.973 270,771,053 0.9458 8.60%
2008-12-09 0 2.790 2.760 2.790 2.730 2.980 53,117,813 151,082,118 2.8443 0.896 0.887 0.896 0.877 0.957 165,333,117 0.9138 -5.42%
2008-12-08 0 2.950 2.910 2.950 2.670 2.960 79,213,878 224,744,572 2.8372 0.948 0.935 0.948 0.858 0.951 246,559,048 0.9115 12.17%
2008-12-05 0 2.630 2.620 2.630 2.540 2.640 24,316,954 63,169,253 2.5977 0.845 0.842 0.845 0.816 0.848 75,688,316 0.8346 2.33%
2008-12-04 0 2.570 2.570 2.580 2.520 2.680 33,927,899 88,334,434 2.6036 0.826 0.826 0.829 0.810 0.861 105,603,092 0.8365 -0.39%
2008-12-03 0 2.580 2.580 2.620 2.550 2.670 40,690,990 105,549,723 2.5939 0.829 0.829 0.842 0.819 0.858 126,653,713 0.8334 2.38%
2008-12-02 0 2.520 2.520 2.540 2.500 2.610 46,556,856 118,701,970 2.5496 0.810 0.810 0.816 0.803 0.839 144,911,654 0.8191 -6.67%
2008-12-01 0 2.700 2.690 2.700 2.500 2.730 55,688,853 146,221,595 2.6257 0.867 0.864 0.867 0.803 0.877 173,335,669 0.8436 4.65%
2008-11-28 0 2.580 2.550 2.580 2.410 2.580 77,679,816 193,768,573 2.4945 0.829 0.819 0.829 0.774 0.829 241,784,166 0.8014 5.31%
2008-11-27 0 2.450 2.440 2.450 2.400 2.560 83,974,909 208,417,361 2.4819 0.787 0.784 0.787 0.771 0.822 261,378,109 0.7974 2.08%
2008-11-26 0 2.400 2.390 2.400 2.360 2.480 70,836,822 171,191,108 2.4167 0.771 0.768 0.771 0.758 0.797 220,484,842 0.7764 -2.04%
2008-11-25 0 2.450 2.380 2.450 2.270 2.450 120,345,257 282,690,409 2.3490 0.787 0.765 0.787 0.729 0.787 374,583,504 0.7547 8.41%
2008-11-24 0 2.260 2.260 2.270 2.240 2.400 70,799,655 163,647,323 2.3114 0.726 0.726 0.729 0.720 0.771 220,369,157 0.7426 -4.24%
2008-11-21 0 2.360 2.360 2.370 2.130 2.430 136,463,140 310,026,629 2.2719 0.758 0.758 0.761 0.684 0.781 424,751,605 0.7299 1.72%
2008-11-20 0 2.320 2.320 2.330 2.160 2.340 88,012,625 196,910,210 2.2373 0.745 0.745 0.749 0.694 0.752 273,945,798 0.7188 -2.11%
2008-11-19 0 2.370 2.370 2.380 2.370 2.580 114,159,359 284,131,906 2.4889 0.761 0.761 0.765 0.761 0.829 355,329,439 0.7996 -9.20%
2008-11-18 0 2.610 2.600 2.610 2.550 2.840 89,854,698 242,123,110 2.6946 0.839 0.835 0.839 0.819 0.912 279,679,386 0.8657 -9.38%
2008-11-17 0 2.880 2.860 2.880 2.790 2.980 104,199,102 297,169,765 2.8519 0.925 0.919 0.925 0.896 0.957 324,327,403 0.9163 -4.64%
2008-11-14 0 3.020 3.020 3.030 3.010 3.160 54,945,290 168,002,617 3.0576 0.970 0.970 0.973 0.967 1.015 171,021,275 0.9823 1.00%
2008-11-13 0 2.990 2.980 2.990 2.900 3.110 52,898,193 160,436,198 3.0329 0.961 0.957 0.961 0.932 0.999 164,649,534 0.9744 -9.39%
2008-11-12 0 3.300 3.200 3.300 2.820 3.300 81,119,890 250,319,480 3.0858 1.060 1.028 1.060 0.906 1.060 252,491,651 0.9914 10.00%
2008-11-11 0 3.000 2.930 3.000 2.880 3.140 34,095,000 102,162,330 2.9964 0.964 0.941 0.964 0.925 1.009 106,123,207 0.9627 -0.66%
2008-11-10 0 3.020 3.020 3.050 3.010 3.180 55,308,088 171,267,701 3.0966 0.970 0.970 0.980 0.967 1.022 172,150,510 0.9949 3.78%
2008-11-07 0 2.910 2.910 2.920 2.810 2.990 106,638,922 309,963,032 2.9067 0.935 0.935 0.938 0.903 0.961 331,921,523 0.9338 -3.00%
2008-11-06 0 3.000 3.000 3.020 2.900 3.330 337,954,544 1,038,044,925 3.0716 0.964 0.964 0.970 0.932 1.070 1,051,908,487 0.9868 -5.36%
2008-11-05 0 3.170 3.150 3.170 2.910 3.260 153,100,236 484,757,508 3.1663 1.018 1.012 1.018 0.935 1.047 476,535,796 1.0173 13.62%
2008-11-04 0 2.790 2.790 2.800 2.320 2.840 88,575,839 235,483,351 2.6586 0.896 0.896 0.900 0.745 0.912 275,698,843 0.8541 13.88%
2008-11-03 0 2.450 2.420 2.450 2.400 2.600 43,569,000 109,225,642 2.5070 0.787 0.777 0.787 0.771 0.835 135,611,731 0.8054 6.52%
2008-10-31 0 2.300 2.300 2.350 2.230 2.500 55,254,589 131,596,015 2.3816 0.739 0.739 0.755 0.716 0.803 171,983,991 0.7652 -4.96%
2008-10-30 0 2.420 2.320 2.420 2.090 2.420 69,279,794 156,732,623 2.2623 0.777 0.745 0.777 0.671 0.777 215,638,477 0.7268 19.80%
2008-10-29 0 2.020 2.000 2.020 1.890 2.260 53,632,502 112,534,739 2.0983 0.649 0.643 0.649 0.607 0.726 166,935,125 0.6741 -5.61%
2008-10-28 0 2.140 2.140 2.150 1.860 2.300 91,224,928 189,557,015 2.0779 0.688 0.688 0.691 0.598 0.739 283,944,328 0.6676 4.39%
2008-10-27 0 2.050 2.050 2.060 1.970 2.200 106,433,873 218,905,298 2.0567 0.659 0.659 0.662 0.633 0.707 331,283,293 0.6608 -4.21%
2008-10-24 0 2.140 2.140 2.150 2.100 2.310 135,976,115 307,355,998 2.2604 0.688 0.688 0.691 0.675 0.742 423,235,704 0.7262 -9.32%
2008-10-23 0 2.360 2.350 2.360 2.270 2.400 57,016,629 132,906,172 2.3310 0.758 0.755 0.758 0.729 0.771 177,468,470 0.7489 -5.60%
2008-10-22 0 2.500 2.490 2.500 2.410 2.590 49,472,000 123,669,595 2.4998 0.803 0.800 0.803 0.774 0.832 153,985,255 0.8031 -2.72%
2008-10-21 0 2.570 2.540 2.570 2.520 2.780 59,912,746 157,604,826 2.6306 0.826 0.816 0.826 0.810 0.893 186,482,848 0.8451 -4.81%
2008-10-20 0 2.700 2.700 2.710 2.670 2.870 62,794,500 172,770,905 2.7514 0.867 0.867 0.871 0.858 0.922 195,452,521 0.8840 -1.10%
2008-10-17 0 2.730 2.730 2.750 2.730 2.920 87,357,566 244,157,195 2.7949 0.877 0.877 0.884 0.877 0.938 271,906,878 0.8979 0.00%
2008-10-16 0 2.730 2.720 2.730 2.690 2.790 67,059,158 183,202,861 2.7320 0.877 0.874 0.877 0.864 0.896 208,726,584 0.8777 -9.00%
2008-10-15 0 3.000 2.990 3.000 3.000 3.260 36,575,157 112,828,236 3.0848 0.964 0.961 0.964 0.964 1.047 113,842,878 0.9911 -9.09%
2008-10-14 0 3.300 3.280 3.300 3.150 3.350 78,941,106 257,344,016 3.2599 1.060 1.054 1.060 1.012 1.076 245,710,025 1.0473 6.45%
2008-10-13 0 3.100 3.050 3.100 2.800 3.100 93,301,392 273,273,535 2.9289 0.996 0.980 0.996 0.900 0.996 290,407,476 0.9410 9.93%
2008-10-10 0 2.820 2.810 2.820 2.620 3.000 80,440,482 225,495,195 2.8033 0.906 0.903 0.906 0.842 0.964 250,376,943 0.9006 -5.05%
2008-10-09 0 2.970 2.950 2.970 2.710 3.000 137,044,368 398,055,838 2.9046 0.954 0.948 0.954 0.871 0.964 426,560,721 0.9332 2.41%
2008-10-08 0 2.900 2.880 2.900 2.800 3.000 115,094,401 334,881,996 2.9096 0.932 0.925 0.932 0.900 0.964 358,239,827 0.9348 -6.45%
2008-10-06 0 3.100 3.080 3.100 3.040 3.220 43,821,768 135,399,361 3.0898 0.996 0.990 0.996 0.977 1.035 136,398,491 0.9927 -4.62%
2008-10-03 0 3.250 3.250 3.270 3.240 3.340 30,587,000 100,015,620 3.2699 1.044 1.044 1.051 1.041 1.073 95,204,297 1.0505 -5.52%
2008-10-02 0 3.440 3.430 3.440 3.300 3.520 40,106,860 138,522,414 3.4538 1.105 1.102 1.105 1.060 1.131 124,835,565 1.1096 0.29%
2008-09-30 0 3.430 3.420 3.430 3.100 3.430 37,056,233 121,251,206 3.2721 1.102 1.099 1.102 0.996 1.102 115,340,263 1.0512 0.88%
2008-09-29 0 3.400 3.400 3.420 3.380 3.600 33,453,000 115,597,370 3.4555 1.092 1.092 1.099 1.086 1.157 104,124,934 1.1102 -5.03%
2008-09-26 0 3.580 3.570 3.580 3.420 3.600 25,967,500 90,798,150 3.4966 1.150 1.147 1.150 1.099 1.157 80,825,762 1.1234 -0.28%
2008-09-25 0 3.590 3.590 3.600 3.560 3.710 29,991,724 109,162,912 3.6398 1.153 1.153 1.157 1.144 1.192 93,351,457 1.1694 -1.10%
2008-09-24 0 3.630 3.630 3.640 3.520 3.700 41,342,800 150,282,843 3.6350 1.166 1.166 1.169 1.131 1.189 128,682,520 1.1679 0.83%
2008-09-23 0 3.600 3.590 3.600 3.520 3.760 45,284,920 163,146,929 3.6027 1.157 1.153 1.157 1.131 1.208 140,952,659 1.1575 -7.22%
2008-09-22 0 3.880 3.870 3.880 3.740 4.200 84,982,320 329,824,601 3.8811 1.247 1.243 1.247 1.202 1.349 264,513,750 1.2469 -5.60%
2008-09-19 0 4.110 4.080 4.110 3.500 4.110 112,243,639 415,329,903 3.7003 1.320 1.311 1.320 1.124 1.320 349,366,619 1.1888 25.30%
2008-09-18 0 3.280 3.280 3.290 3.000 3.410 101,219,746 328,727,318 3.2477 1.054 1.054 1.057 0.964 1.096 315,053,938 1.0434 -4.93%
2008-09-17 0 3.450 3.450 3.460 3.310 3.840 68,301,620 239,367,979 3.5046 1.108 1.108 1.112 1.063 1.234 212,593,839 1.1259 -8.73%
2008-09-16 0 3.780 3.770 3.780 3.470 3.820 112,597,340 409,823,948 3.6397 1.214 1.211 1.214 1.115 1.227 350,467,540 1.1694 -1.05%
2008-09-12 0 3.820 3.820 3.880 3.810 4.000 31,153,606 120,705,721 3.8745 1.227 1.227 1.247 1.224 1.285 96,967,900 1.2448 -2.30%
2008-09-11 0 3.910 3.900 3.910 3.840 4.000 40,594,972 158,706,721 3.9095 1.256 1.253 1.256 1.234 1.285 126,354,850 1.2560 -2.49%
2008-09-10 0 4.010 4.010 4.030 3.960 4.090 55,931,196 225,752,784 4.0363 1.288 1.288 1.295 1.272 1.314 174,089,980 1.2968 -2.67%
2008-09-09 0 4.120 4.120 4.130 4.070 4.250 34,998,668 144,768,066 4.1364 1.324 1.324 1.327 1.308 1.365 108,935,940 1.3289 -4.41%
2008-09-08 0 4.310 4.300 4.310 4.260 4.340 45,251,500 194,529,300 4.2988 1.385 1.381 1.385 1.369 1.394 140,848,637 1.3811 4.87%
2008-09-05 0 4.110 4.100 4.110 4.040 4.150 39,565,201 162,333,642 4.1029 1.320 1.317 1.320 1.298 1.333 123,149,611 1.3182 -3.75%
2008-09-04 0 4.270 4.260 4.270 4.180 4.340 43,826,846 186,689,516 4.2597 1.372 1.369 1.372 1.343 1.394 136,414,296 1.3685 1.43%
2008-09-03 0 4.210 4.200 4.210 4.200 4.300 36,583,000 155,396,690 4.2478 1.353 1.349 1.353 1.349 1.381 113,867,290 1.3647 -0.47%
2008-09-02 0 4.230 4.230 4.240 4.120 4.290 50,706,000 213,509,730 4.2107 1.359 1.359 1.362 1.324 1.378 157,826,171 1.3528 -0.70%
2008-09-01 0 4.260 4.260 4.270 4.260 4.470 73,150,001 316,994,174 4.3335 1.369 1.369 1.372 1.369 1.436 227,684,783 1.3923 -5.54%
2008-08-29 0 4.510 4.510 4.520 4.510 4.660 60,346,487 275,332,233 4.5625 1.449 1.449 1.452 1.449 1.497 187,832,899 1.4658 -1.10%
2008-08-28 0 4.560 4.560 4.570 4.430 4.730 78,774,400 360,178,056 4.5723 1.465 1.465 1.468 1.423 1.520 245,191,140 1.4690 -3.18%
2008-08-27 0 4.710 4.710 4.730 4.710 4.830 63,658,000 301,996,960 4.7441 1.513 1.513 1.520 1.513 1.552 198,140,228 1.5242 -1.05%
2008-08-26 0 4.760 4.750 4.760 4.600 4.830 85,103,000 402,746,580 4.7325 1.529 1.526 1.529 1.478 1.552 264,889,375 1.5204 2.37%
2008-08-25 0 4.650 4.630 4.650 4.570 4.700 58,011,527 268,227,375 4.6237 1.494 1.488 1.494 1.468 1.510 180,565,164 1.4855 2.88%
2008-08-21 0 4.520 4.510 4.520 4.480 4.670 36,952,000 168,043,580 4.5476 1.452 1.449 1.452 1.439 1.500 115,015,830 1.4610 -2.59%
2008-08-20 0 4.640 4.630 4.640 4.460 4.720 53,881,467 249,468,255 4.6299 1.491 1.488 1.491 1.433 1.516 167,710,047 1.4875 2.43%
2008-08-19 0 4.530 4.520 4.530 4.460 4.610 23,964,000 108,566,040 4.5304 1.455 1.452 1.455 1.433 1.481 74,589,721 1.4555 -1.74%
2008-08-18 0 4.610 4.610 4.640 4.580 4.700 28,993,400 133,898,488 4.6182 1.481 1.481 1.491 1.471 1.510 90,244,100 1.4837 -1.71%
2008-08-15 0 4.690 4.690 4.700 4.660 4.730 25,040,728 117,430,244 4.6896 1.507 1.507 1.510 1.497 1.520 77,941,116 1.5067 -0.85%
2008-08-14 0 4.730 4.720 4.730 4.620 4.800 50,456,139 236,039,868 4.6781 1.520 1.516 1.520 1.484 1.542 157,048,460 1.5030 -0.84%
2008-08-13 0 4.770 4.760 4.770 4.690 4.950 65,398,107 313,640,240 4.7959 1.532 1.529 1.532 1.507 1.590 203,556,440 1.5408 -4.22%
2008-08-12 0 4.980 4.980 5.000 4.940 5.090 26,639,220 133,533,927 5.0127 1.600 1.600 1.606 1.587 1.635 82,916,540 1.6105 -0.99%
2008-08-11 0 5.030 5.020 5.030 5.010 5.080 36,026,454 181,905,873 5.0492 1.616 1.613 1.616 1.610 1.632 112,135,000 1.6222 -0.40%
2008-08-08 0 5.050 5.040 5.050 4.980 5.090 56,549,460 284,390,150 5.0291 1.622 1.619 1.622 1.600 1.635 176,014,372 1.6157 0.40%
2008-08-07 0 5.030 5.010 5.030 4.920 5.100 51,461,664 257,763,164 5.0088 1.616 1.610 1.616 1.581 1.639 160,178,231 1.6092 2.65%
2008-08-05 0 4.900 4.900 4.910 4.820 5.010 36,346,333 178,368,765 4.9075 1.574 1.574 1.577 1.549 1.610 113,130,647 1.5767 -2.20%
2008-08-04 0 5.010 5.000 5.010 4.920 5.020 20,805,000 103,536,600 4.9765 1.610 1.606 1.610 1.581 1.613 64,757,100 1.5988 0.20%
2008-08-01 0 5.000 5.000 5.010 4.830 5.000 34,420,408 169,787,658 4.9328 1.606 1.606 1.610 1.552 1.606 107,136,063 1.5848 0.40%
2008-07-31 0 4.980 4.950 4.980 4.930 5.000 28,983,870 144,067,166 4.9706 1.600 1.590 1.600 1.584 1.606 90,214,437 1.5969 1.63%
2008-07-30 0 4.900 4.900 4.910 4.900 4.980 23,947,269 118,284,286 4.9394 1.574 1.574 1.577 1.574 1.600 74,537,644 1.5869 0.62%
2008-07-29 0 4.870 4.860 4.870 4.700 4.880 22,154,280 105,712,270 4.7716 1.565 1.561 1.565 1.510 1.568 68,956,833 1.5330 -0.61%
2008-07-28 0 4.900 4.890 4.900 4.860 4.990 17,692,119 86,870,747 4.9101 1.574 1.571 1.574 1.561 1.603 55,068,028 1.5775 0.41%
2008-07-25 0 4.880 4.880 4.890 4.850 4.980 29,931,384 146,647,100 4.8994 1.568 1.568 1.571 1.558 1.600 93,163,644 1.5741 -2.40%
2008-07-24 0 5.000 5.000 5.010 4.910 5.110 62,376,433 312,873,158 5.0159 1.606 1.606 1.610 1.577 1.642 194,151,256 1.6115 1.42%
2008-07-23 0 4.930 4.920 4.930 4.830 4.960 60,245,528 295,939,584 4.9122 1.584 1.581 1.584 1.552 1.594 187,518,657 1.5782 4.89%
2008-07-22 0 4.700 4.690 4.700 4.700 4.840 23,067,200 109,907,558 4.7647 1.510 1.507 1.510 1.510 1.555 71,798,364 1.5308 -1.47%
2008-07-21 0 4.770 4.770 4.780 4.750 4.890 45,533,000 219,758,680 4.8264 1.532 1.532 1.536 1.526 1.571 141,724,827 1.5506 0.85%
2008-07-18 0 4.730 4.680 4.730 4.550 4.730 34,727,400 160,635,764 4.6256 1.520 1.504 1.520 1.462 1.520 108,091,598 1.4861 2.83%
2008-07-17 0 4.600 4.590 4.600 4.550 4.700 38,313,000 176,002,383 4.5938 1.478 1.475 1.478 1.462 1.510 119,252,043 1.4759 1.10%
2008-07-16 0 4.550 4.540 4.550 4.480 4.590 37,153,000 168,912,720 4.5464 1.462 1.459 1.462 1.439 1.475 115,641,457 1.4607 -0.66%
2008-07-15 0 4.580 4.570 4.580 4.470 4.740 37,124,639 168,744,476 4.5453 1.471 1.468 1.471 1.436 1.523 115,553,182 1.4603 -3.58%
2008-07-14 0 4.750 4.750 4.770 4.720 4.850 21,054,000 100,453,210 4.7712 1.526 1.526 1.532 1.516 1.558 65,532,131 1.5329 -0.63%
2008-07-11 0 4.780 4.780 4.790 4.690 4.810 34,426,000 163,784,812 4.7576 1.536 1.536 1.539 1.507 1.545 107,153,468 1.5285 1.49%
2008-07-10 0 4.710 4.710 4.720 4.540 4.790 37,704,416 177,426,504 4.7057 1.513 1.513 1.516 1.459 1.539 117,357,780 1.5118 2.61%
2008-07-09 0 4.590 4.590 4.600 4.520 4.690 52,348,084 241,422,673 4.6119 1.475 1.475 1.478 1.452 1.507 162,937,279 1.4817 4.32%
2008-07-08 0 4.400 4.400 4.410 4.280 4.460 31,950,768 140,129,072 4.3858 1.414 1.414 1.417 1.375 1.433 99,449,126 1.4091 -1.57%
2008-07-07 0 4.470 4.460 4.470 4.330 4.540 72,446,000 323,042,590 4.4591 1.436 1.433 1.436 1.391 1.459 225,493,527 1.4326 4.44%
2008-07-04 0 4.280 4.280 4.290 4.210 4.350 19,367,000 82,928,410 4.2819 1.375 1.375 1.378 1.353 1.398 60,281,218 1.3757 0.47%
2008-07-03 0 4.260 4.260 4.270 4.170 4.360 32,211,000 137,852,385 4.2797 1.369 1.369 1.372 1.340 1.401 100,259,117 1.3750 -3.84%
2008-07-02 0 4.430 4.410 4.430 4.290 4.500 28,076,000 123,595,560 4.4022 1.423 1.417 1.423 1.378 1.446 87,388,624 1.4143 1.37%
2008-06-30 0 4.370 4.370 4.390 4.370 4.580 42,476,000 189,893,640 4.4706 1.404 1.404 1.410 1.404 1.471 132,209,688 1.4363 -3.53%
2008-06-27 0 4.530 4.530 4.550 4.440 4.580 42,933,000 194,781,870 4.5369 1.455 1.455 1.462 1.426 1.471 133,632,135 1.4576 -3.00%
2008-06-26 0 4.670 4.660 4.670 4.620 4.790 21,186,000 99,104,700 4.6778 1.500 1.497 1.500 1.484 1.539 65,942,990 1.5029 0.00%
2008-06-25 0 4.670 4.670 4.680 4.610 4.830 40,105,000 186,761,840 4.6568 1.500 1.500 1.504 1.481 1.552 124,829,776 1.4961 -0.21%
2008-06-24 0 4.680 4.680 4.690 4.660 4.840 39,021,733 183,834,211 4.7111 1.504 1.504 1.507 1.497 1.555 121,458,027 1.5136 -2.50%
2008-06-23 0 4.800 4.800 4.810 4.720 4.830 34,406,100 165,855,844 4.8205 1.542 1.542 1.545 1.516 1.552 107,091,528 1.5487 -1.23%
2008-06-20 0 4.860 4.860 4.870 4.800 4.960 20,585,800 100,030,418 4.8592 1.561 1.561 1.565 1.542 1.594 64,074,823 1.5612 0.00%
2008-06-19 0 4.860 4.850 4.860 4.800 5.000 38,739,000 189,212,405 4.8843 1.561 1.558 1.561 1.542 1.606 120,578,000 1.5692 -3.38%
2008-06-18 0 5.030 5.020 5.030 4.970 5.080 30,078,000 150,961,985 5.0190 1.616 1.613 1.616 1.597 1.632 93,619,997 1.6125 0.40%
2008-06-17 0 5.010 5.000 5.010 4.970 5.060 39,650,000 198,996,800 5.0188 1.610 1.606 1.610 1.597 1.626 123,413,554 1.6124 0.20%
2008-06-16 0 5.000 4.980 5.000 4.910 5.100 51,395,799 255,785,194 4.9768 1.606 1.600 1.606 1.577 1.639 159,973,222 1.5989 2.67%
2008-06-13 0 4.870 4.860 4.870 4.750 4.870 44,061,603 212,164,624 4.8152 1.565 1.561 1.565 1.526 1.565 137,144,995 1.5470 0.00%
2008-06-12 0 4.870 4.860 4.870 4.790 4.890 80,668,000 389,664,200 4.8305 1.565 1.561 1.565 1.539 1.571 251,085,110 1.5519 -1.62%
2008-06-11 0 4.950 4.940 4.950 4.900 5.110 127,918,339 641,669,223 5.0162 1.590 1.587 1.590 1.574 1.642 398,155,281 1.6116 -4.81%
2008-06-10 0 5.200 5.200 5.210 5.200 5.380 80,028,777 420,832,885 5.2585 1.671 1.671 1.674 1.671 1.728 249,095,481 1.6894 -5.11%
2008-06-06 0 5.480 5.470 5.480 5.470 5.560 36,419,020 200,804,699 5.5137 1.761 1.757 1.761 1.757 1.786 113,356,890 1.7714 -0.18%
2008-06-05 0 5.490 5.480 5.490 5.270 5.490 65,594,636 354,272,232 5.4009 1.764 1.761 1.764 1.693 1.764 204,168,151 1.7352 2.81%
2008-06-04 0 5.340 5.330 5.340 5.240 5.400 42,229,046 226,037,770 5.3527 1.716 1.712 1.716 1.683 1.735 131,441,026 1.7197 0.00%
2008-06-03 0 5.340 5.330 5.340 5.190 5.420 73,931,752 389,955,465 5.2745 1.716 1.712 1.716 1.667 1.741 230,118,040 1.6946 -1.84%
2008-06-02 0 5.440 5.420 5.440 5.400 5.550 60,429,642 332,006,270 5.4941 1.748 1.741 1.748 1.735 1.783 188,091,725 1.7651 -2.16%
2008-05-30 0 5.560 5.560 5.570 5.390 5.640 133,881,406 737,129,618 5.5058 1.786 1.786 1.790 1.732 1.812 416,715,768 1.7689 3.15%
2008-05-29 0 5.390 5.390 5.400 5.250 5.400 113,468,977 608,789,667 5.3653 1.732 1.732 1.735 1.687 1.735 353,180,574 1.7237 3.06%
2008-05-28 0 5.230 5.220 5.230 5.100 5.290 95,696,200 499,734,594 5.2221 1.680 1.677 1.680 1.639 1.700 297,861,493 1.6777 3.56%
2008-05-27 0 5.050 5.050 5.060 5.010 5.120 50,369,121 255,787,773 5.0783 1.622 1.622 1.626 1.610 1.645 156,777,611 1.6315 1.20%
2008-05-26 0 4.990 4.980 4.990 4.820 5.060 44,820,200 223,488,860 4.9863 1.603 1.600 1.603 1.549 1.626 139,506,184 1.6020 0.00%
2008-05-23 0 4.990 4.980 4.990 4.950 5.040 35,102,600 175,314,292 4.9943 1.603 1.600 1.603 1.590 1.619 109,259,436 1.6046 0.40%
2008-05-22 0 4.970 4.950 4.960 4.850 5.030 29,165,000 143,943,860 4.9355 1.597 1.590 1.594 1.558 1.616 90,778,217 1.5857 -0.20%
2008-05-21 0 4.980 4.970 5.020 4.870 5.020 18,951,400 93,542,454 4.9359 1.600 1.597 1.613 1.565 1.613 58,987,633 1.5858 0.40%
2008-05-20 0 4.960 4.950 4.960 4.930 5.090 28,866,000 143,813,930 4.9821 1.594 1.590 1.594 1.584 1.635 89,847,558 1.6006 -1.78%
2008-05-19 0 5.050 5.050 5.060 5.000 5.090 22,802,000 115,439,800 5.0627 1.622 1.622 1.626 1.606 1.635 70,972,910 1.6265 -0.39%
2008-05-16 0 5.070 5.060 5.070 5.000 5.110 46,812,629 236,149,666 5.0446 1.629 1.626 1.629 1.606 1.642 145,707,766 1.6207 2.63%
2008-05-15 0 4.940 4.930 4.950 4.890 5.000 14,970,741 73,947,363 4.9395 1.587 1.584 1.590 1.571 1.606 46,597,537 1.5869 -0.20%
2008-05-14 0 4.950 4.940 4.950 4.880 4.960 14,454,837 71,272,952 4.9307 1.590 1.587 1.590 1.568 1.594 44,991,748 1.5841 0.20%
2008-05-13 0 4.940 4.930 4.950 4.720 5.000 29,735,420 145,696,329 4.8998 1.587 1.584 1.590 1.516 1.606 92,553,692 1.5742 3.13%
2008-05-09 0 4.790 4.780 4.790 4.710 4.830 42,373,000 202,391,460 4.7764 1.539 1.536 1.539 1.513 1.552 131,889,093 1.5346 -1.24%
2008-05-08 0 4.850 4.870 4.880 4.780 4.930 60,446,600 292,691,428 4.8421 1.558 1.565 1.568 1.536 1.584 188,144,508 1.5557 -0.40%
2008-05-07 0 4.930 4.940 4.980 4.910 5.150 49,857,000 249,160,510 4.9975 1.564 1.568 1.580 1.558 1.634 157,108,560 1.5859 -3.90%
2008-05-06 0 5.130 5.120 5.130 5.080 5.170 37,098,400 189,626,370 5.1114 1.628 1.625 1.628 1.612 1.641 116,903,869 1.6221 -0.77%
2008-05-05 0 5.170 5.160 5.170 5.140 5.290 18,017,500 93,817,610 5.2070 1.641 1.637 1.641 1.631 1.679 56,776,450 1.6524 -2.27%
2008-05-02 0 5.290 5.280 5.290 5.140 5.300 43,588,430 228,506,173 5.2424 1.679 1.676 1.679 1.631 1.682 137,355,145 1.6636 2.52%
2008-04-30 0 5.160 5.160 5.170 5.080 5.250 29,792,470 153,073,641 5.1380 1.637 1.637 1.641 1.612 1.666 93,881,542 1.6305 -1.15%
2008-04-29 0 5.220 5.200 5.220 5.130 5.230 60,751,400 315,019,224 5.1854 1.657 1.650 1.657 1.628 1.660 191,438,814 1.6455 2.55%
2008-04-28 0 5.090 5.080 5.090 5.060 5.200 17,422,398 89,234,490 5.1218 1.615 1.612 1.615 1.606 1.650 54,901,174 1.6254 0.20%
2008-04-25 0 5.080 5.060 5.080 5.020 5.150 33,351,000 169,477,134 5.0816 1.612 1.606 1.612 1.593 1.634 105,095,123 1.6126 -0.39%
2008-04-24 0 5.100 5.110 5.130 5.030 5.320 77,911,557 405,511,526 5.2048 1.618 1.622 1.628 1.596 1.688 245,513,619 1.6517 -1.73%
2008-04-23 0 5.190 5.170 5.190 4.900 5.220 146,483,746 746,768,720 5.0980 1.647 1.641 1.647 1.555 1.657 461,597,175 1.6178 6.79%
2008-04-22 0 4.860 4.830 4.860 4.610 4.910 67,351,636 323,249,327 4.7994 1.542 1.533 1.542 1.463 1.558 212,237,369 1.5231 3.40%
2008-04-21 0 4.700 4.680 4.690 4.640 4.780 36,467,987 172,201,008 4.7220 1.492 1.485 1.488 1.472 1.517 114,917,322 1.4985 2.40%
2008-04-18 0 4.590 4.550 4.570 4.510 4.630 16,787,100 76,814,555 4.5758 1.457 1.444 1.450 1.431 1.469 52,899,234 1.4521 0.00%
2008-04-17 0 4.590 4.580 4.590 4.450 4.650 21,841,640 100,344,503 4.5942 1.457 1.453 1.457 1.412 1.476 68,827,017 1.4579 2.46%
2008-04-16 0 4.480 4.460 4.500 4.450 4.570 10,426,000 47,173,130 4.5246 1.422 1.415 1.428 1.412 1.450 32,854,240 1.4358 -0.44%
2008-04-15 0 4.500 4.490 4.500 4.440 4.570 26,043,211 117,265,400 4.5027 1.428 1.425 1.428 1.409 1.450 82,066,939 1.4289 -0.22%
2008-04-14 0 4.510 4.500 4.510 4.500 4.650 50,753,000 231,713,570 4.5655 1.431 1.428 1.431 1.428 1.476 159,932,020 1.4488 -3.63%
2008-04-11 0 4.680 4.670 4.680 4.510 4.710 82,566,200 383,203,394 4.6412 1.485 1.482 1.485 1.431 1.495 260,181,253 1.4728 4.46%
2008-04-10 0 4.480 4.490 4.500 4.280 4.500 28,389,000 124,548,230 4.3872 1.422 1.425 1.428 1.358 1.428 89,458,951 1.3922 2.99%
2008-04-09 0 4.350 4.350 4.360 4.340 4.530 23,658,500 104,420,880 4.4137 1.380 1.380 1.384 1.377 1.438 74,552,277 1.4006 -2.25%
2008-04-08 0 4.450 4.430 4.440 4.430 4.620 38,438,000 173,719,400 4.5195 1.412 1.406 1.409 1.406 1.466 121,125,194 1.4342 -1.98%
2008-04-07 0 4.540 4.490 4.500 4.470 4.560 86,763,000 390,387,530 4.4995 1.441 1.425 1.428 1.419 1.447 273,406,141 1.4279 1.34%
2008-04-03 0 4.480 4.490 4.500 4.350 4.580 53,345,000 238,713,260 4.4749 1.422 1.425 1.428 1.380 1.453 168,099,888 1.4201 1.82%
2008-04-02 0 4.400 4.430 4.440 4.300 4.500 81,950,757 361,935,620 4.4165 1.396 1.406 1.409 1.365 1.428 258,241,880 1.4015 4.51%
2008-04-01 0 4.210 4.170 4.200 4.120 4.250 47,425,000 198,346,840 4.1823 1.336 1.323 1.333 1.307 1.349 149,444,881 1.3272 2.43%
2008-03-31 0 4.110 4.100 4.110 4.080 4.210 39,025,600 160,825,249 4.1210 1.304 1.301 1.304 1.295 1.336 122,976,830 1.3078 -3.29%
2008-03-28 0 4.250 4.230 4.250 4.020 4.280 83,243,064 348,737,862 4.1894 1.349 1.342 1.349 1.276 1.358 262,314,176 1.3295 4.68%
2008-03-27 0 4.060 4.050 4.060 3.830 4.070 56,886,017 226,074,388 3.9742 1.288 1.285 1.288 1.215 1.292 179,258,283 1.2612 3.84%
2008-03-26 0 3.910 3.910 3.920 3.730 3.940 40,398,000 156,303,050 3.8691 1.241 1.241 1.244 1.184 1.250 127,301,514 1.2278 3.71%
2008-03-25 0 3.770 3.730 3.770 3.560 3.790 47,441,300 174,043,872 3.6686 1.196 1.184 1.196 1.130 1.203 149,496,245 1.1642 7.41%
2008-03-20 0 3.510 3.500 3.510 3.440 3.590 29,598,357 104,401,019 3.5273 1.114 1.111 1.114 1.092 1.139 93,269,856 1.1193 -3.84%
2008-03-19 0 3.650 3.660 3.680 3.600 3.760 26,548,541 97,832,320 3.6850 1.158 1.161 1.168 1.142 1.193 83,659,326 1.1694 3.11%
2008-03-18 0 3.540 3.520 3.550 3.440 3.750 41,199,000 145,542,730 3.5327 1.123 1.117 1.127 1.092 1.190 129,825,612 1.1211 -1.67%
2008-03-17 0 3.600 3.600 3.610 3.560 3.700 44,610,592 161,236,109 3.6143 1.142 1.142 1.146 1.130 1.174 140,576,165 1.1470 -5.51%
2008-03-14 0 3.810 3.810 3.830 3.800 3.900 19,299,185 74,415,203 3.8559 1.209 1.209 1.215 1.206 1.238 60,815,275 1.2236 -0.52%
2008-03-13 0 3.830 3.810 3.830 3.800 4.050 20,225,571 78,784,214 3.8953 1.215 1.209 1.215 1.206 1.285 63,734,487 1.2361 -4.96%
2008-03-12 0 4.030 4.000 4.030 3.960 4.130 25,580,299 103,378,102 4.0413 1.279 1.269 1.279 1.257 1.311 80,608,218 1.2825 1.00%
2008-03-11 0 3.990 3.990 4.000 3.810 4.000 17,825,000 69,564,730 3.9026 1.266 1.266 1.269 1.209 1.269 56,169,847 1.2385 1.01%
2008-03-10 0 3.950 3.950 3.980 3.800 3.980 22,201,000 85,869,280 3.8678 1.253 1.253 1.263 1.206 1.263 69,959,427 1.2274 0.51%
2008-03-07 0 3.930 3.930 3.940 3.880 4.020 28,361,534 111,551,234 3.9332 1.247 1.247 1.250 1.231 1.276 89,372,400 1.2482 -3.44%
2008-03-06 0 4.070 4.060 4.070 4.040 4.130 20,195,000 82,402,300 4.0803 1.292 1.288 1.292 1.282 1.311 63,638,152 1.2949 1.24%
2008-03-05 0 4.020 4.020 4.030 4.010 4.110 21,021,000 85,112,110 4.0489 1.276 1.276 1.279 1.273 1.304 66,241,030 1.2849 -2.19%
2008-03-04 0 4.110 4.090 4.110 4.070 4.280 34,318,134 142,317,448 4.1470 1.304 1.298 1.304 1.292 1.358 108,142,740 1.3160 -2.38%
2008-03-03 0 4.210 4.200 4.210 4.200 4.270 23,642,100 100,081,240 4.2332 1.336 1.333 1.336 1.333 1.355 74,500,597 1.3434 -2.55%
2008-02-29 0 4.320 4.330 4.340 4.220 4.370 15,529,000 66,743,620 4.2980 1.371 1.374 1.377 1.339 1.387 48,934,730 1.3639 0.00%
2008-02-28 0 4.320 4.330 4.340 4.250 4.360 21,227,000 91,778,123 4.3237 1.371 1.374 1.377 1.349 1.384 66,890,174 1.3721 0.00%
2008-02-27 0 4.320 4.300 4.320 4.250 4.360 38,699,000 167,056,650 4.3168 1.371 1.365 1.371 1.349 1.384 121,947,653 1.3699 1.89%
2008-02-26 0 4.240 4.230 4.240 4.200 4.300 16,139,750 68,450,309 4.2411 1.346 1.342 1.346 1.333 1.365 50,859,315 1.3459 1.19%
2008-02-25 0 4.190 4.190 4.210 4.170 4.290 20,628,000 87,050,940 4.2200 1.330 1.330 1.336 1.323 1.361 65,002,615 1.3392 -0.95%
2008-02-22 0 4.230 4.230 4.240 4.180 4.260 16,910,800 71,317,630 4.2173 1.342 1.342 1.346 1.326 1.352 53,289,035 1.3383 -2.08%
2008-02-21 0 4.320 4.310 4.320 4.260 4.360 14,680,150 63,295,659 4.3116 1.371 1.368 1.371 1.352 1.384 46,259,848 1.3683 1.89%
2008-02-20 0 4.240 4.240 4.250 4.230 4.410 25,317,008 109,064,184 4.3079 1.346 1.346 1.349 1.342 1.399 79,778,540 1.3671 -3.64%
2008-02-19 0 4.400 4.400 4.410 4.310 4.440 22,065,000 96,826,780 4.3883 1.396 1.396 1.399 1.368 1.409 69,530,866 1.3926 2.56%
2008-02-18 0 4.290 4.290 4.330 4.280 4.450 19,676,000 85,034,930 4.3218 1.361 1.361 1.374 1.358 1.412 62,002,688 1.3715 -1.61%
2008-02-15 0 4.360 4.340 4.360 4.250 4.400 21,611,464 93,403,411 4.3219 1.384 1.377 1.384 1.349 1.396 68,101,690 1.3715 0.23%
2008-02-14 0 4.350 4.320 4.350 4.250 4.370 25,751,221 111,430,806 4.3272 1.380 1.371 1.380 1.349 1.387 81,146,825 1.3732 3.57%
2008-02-13 0 4.200 4.200 4.220 4.180 4.320 32,443,642 137,789,616 4.2470 1.333 1.333 1.339 1.326 1.371 102,235,872 1.3478 -1.41%
2008-02-12 0 4.260 4.250 4.260 4.140 4.390 39,768,000 169,498,660 4.2622 1.352 1.349 1.352 1.314 1.393 125,316,268 1.3526 0.24%
2008-02-11 0 4.250 4.250 4.260 4.230 4.440 31,825,000 137,064,600 4.3068 1.349 1.349 1.352 1.342 1.409 100,286,417 1.3667 -3.41%
2008-02-06 0 4.400 4.400 4.410 4.320 4.550 35,800,000 157,313,280 4.3942 1.396 1.396 1.399 1.371 1.444 112,812,372 1.3945 -5.78%
2008-02-05 0 4.670 4.670 4.680 4.610 4.750 24,049,464 111,832,690 4.6501 1.482 1.482 1.485 1.463 1.507 75,784,276 1.4757 -2.10%
2008-02-04 0 4.770 4.770 4.780 4.720 4.850 46,438,672 221,452,424 4.7687 1.514 1.514 1.517 1.498 1.539 146,336,781 1.5133 3.25%
2008-02-01 0 4.620 4.610 4.620 4.430 4.730 50,644,719 232,122,443 4.5833 1.466 1.463 1.466 1.406 1.501 159,590,807 1.4545 3.36%
2008-01-31 0 4.470 4.460 4.470 4.360 4.690 40,215,660 180,591,054 4.4906 1.419 1.415 1.419 1.384 1.488 126,726,927 1.4250 -2.61%
2008-01-30 0 4.590 4.530 4.570 4.430 4.750 51,178,500 233,068,675 4.5540 1.457 1.438 1.450 1.406 1.507 161,272,849 1.4452 -1.50%
2008-01-29 0 4.660 4.650 4.660 4.630 4.890 25,004,805 118,020,153 4.7199 1.479 1.476 1.479 1.469 1.552 78,794,731 1.4978 -1.48%
2008-01-28 0 4.730 4.750 4.760 4.650 4.850 34,273,277 161,756,839 4.7196 1.501 1.507 1.511 1.476 1.539 108,001,388 1.4977 -3.47%
2008-01-25 0 4.900 4.870 4.900 4.790 4.950 59,695,310 291,156,677 4.8774 1.555 1.545 1.555 1.520 1.571 188,110,881 1.5478 5.38%
2008-01-24 0 4.650 4.640 4.680 4.610 4.800 58,040,000 273,515,320 4.7125 1.476 1.472 1.485 1.463 1.523 182,894,695 1.4955 0.00%
2008-01-23 0 4.650 4.640 4.650 4.310 4.750 74,389,882 339,164,265 4.5593 1.476 1.472 1.476 1.368 1.507 234,416,174 1.4468 4.03%
2008-01-22 0 4.470 4.480 4.490 4.250 4.540 83,951,171 369,400,388 4.4002 1.419 1.422 1.425 1.349 1.441 264,545,551 1.3964 -5.70%
2008-01-21 0 4.740 4.720 4.760 4.710 4.940 58,058,222 279,252,183 4.8099 1.504 1.498 1.511 1.495 1.568 182,952,116 1.5264 -5.20%
2008-01-18 0 5.000 5.020 5.030 4.710 5.080 81,118,924 397,783,541 4.9037 1.587 1.593 1.596 1.495 1.612 255,620,621 1.5561 1.83%
2008-01-17 0 4.910 4.900 4.930 4.660 5.010 55,758,000 269,094,640 4.8261 1.558 1.555 1.564 1.479 1.590 175,703,694 1.5315 2.51%
2008-01-16 0 4.790 4.770 4.790 4.670 4.810 66,324,000 313,776,150 4.7310 1.520 1.514 1.520 1.482 1.526 208,999,100 1.5013 -1.64%
2008-01-15 0 4.870 4.850 4.870 4.840 5.200 64,530,452 326,844,713 5.0650 1.545 1.539 1.545 1.536 1.650 203,347,301 1.6073 -2.40%
2008-01-14 0 4.990 4.990 5.000 4.970 5.110 31,361,000 157,430,350 5.0199 1.584 1.584 1.587 1.577 1.622 98,824,268 1.5930 0.20%
2008-01-11 0 4.980 4.980 5.000 4.930 5.140 62,407,310 313,502,459 5.0235 1.580 1.580 1.587 1.564 1.631 196,656,890 1.5942 1.43%
2008-01-10 0 4.910 4.900 4.920 4.870 4.980 31,974,387 157,575,693 4.9282 1.558 1.555 1.561 1.545 1.580 100,757,163 1.5639 -0.61%
2008-01-09 0 4.940 4.920 4.950 4.640 4.980 40,300,000 192,584,220 4.7788 1.568 1.561 1.571 1.472 1.580 126,992,698 1.5165 2.70%
2008-01-08 0 4.810 4.800 4.810 4.750 4.850 39,172,000 187,937,960 4.7978 1.526 1.523 1.526 1.507 1.539 123,438,163 1.5225 1.26%
2008-01-07 0 4.750 4.750 4.760 4.710 4.840 41,438,120 196,908,596 4.7519 1.507 1.507 1.511 1.495 1.536 130,579,123 1.5080 -2.46%
2008-01-04 0 4.870 4.850 4.870 4.730 4.880 39,987,000 192,607,040 4.8167 1.545 1.539 1.545 1.501 1.549 126,006,378 1.5285 0.00%
2008-01-03 0 4.870 4.860 4.870 4.800 4.890 45,791,207 221,820,663 4.8442 1.545 1.542 1.545 1.523 1.552 144,296,499 1.5373 -1.22%
2008-01-02 0 4.930 4.920 4.930 4.860 4.960 19,096,069 93,858,405 4.9151 1.564 1.561 1.564 1.542 1.574 60,175,219 1.5598 0.82%
2007-12-31 0 4.890 4.810 4.820 4.820 5.020 15,808,000 77,957,390 4.9315 1.552 1.526 1.530 1.530 1.593 49,813,910 1.5650 -2.20%
2007-12-28 0 5.000 5.000 5.020 4.890 5.010 24,239,500 120,158,600 4.9571 1.587 1.587 1.593 1.552 1.590 76,383,114 1.5731 0.81%
2007-12-27 0 4.960 4.960 4.970 4.890 5.040 41,125,000 203,746,460 4.9543 1.574 1.574 1.577 1.552 1.599 129,592,425 1.5722 -1.59%
2007-12-24 0 5.040 5.030 5.040 4.920 5.070 22,394,000 112,095,340 5.0056 1.599 1.596 1.599 1.561 1.609 70,567,605 1.5885 0.80%
2007-12-21 0 5.000 5.000 5.010 5.000 5.080 24,629,490 123,493,115 5.0140 1.587 1.587 1.590 1.587 1.612 77,612,044 1.5912 -0.79%
2007-12-20 0 5.040 5.040 5.050 4.960 5.050 21,383,115 107,152,211 5.0111 1.599 1.599 1.603 1.574 1.603 67,382,121 1.5902 -0.20%
2007-12-19 0 5.050 5.060 5.080 4.920 5.090 32,486,240 161,077,640 4.9583 1.603 1.606 1.612 1.561 1.615 102,370,106 1.5735 2.64%
2007-12-18 0 4.920 4.920 4.930 4.800 4.990 37,475,400 183,619,253 4.8997 1.561 1.561 1.564 1.523 1.584 118,091,865 1.5549 -0.40%
2007-12-17 0 4.940 4.930 4.960 4.890 4.970 43,498,400 214,599,496 4.9335 1.568 1.564 1.574 1.552 1.577 137,071,444 1.5656 -1.40%
2007-12-14 0 5.010 5.000 5.010 4.990 5.100 61,555,343 309,102,315 5.0215 1.590 1.587 1.590 1.584 1.618 193,972,186 1.5935 -2.15%
2007-12-13 0 5.120 5.100 5.130 5.050 5.240 71,228,000 366,126,750 5.1402 1.625 1.618 1.628 1.603 1.663 224,452,504 1.6312 -2.29%
2007-12-12 0 5.240 5.220 5.250 5.230 5.300 27,409,766 144,126,330 5.2582 1.663 1.657 1.666 1.660 1.682 86,373,204 1.6686 -2.60%
2007-12-11 0 5.380 5.370 5.380 5.290 5.380 22,116,830 118,192,761 5.3440 1.707 1.704 1.707 1.679 1.707 69,694,191 1.6959 1.51%
2007-12-10 0 5.300 5.270 5.280 5.240 5.370 50,505,500 267,472,720 5.2959 1.682 1.672 1.676 1.663 1.704 159,152,102 1.6806 -0.75%
2007-12-07 0 5.340 5.340 5.360 5.300 5.540 54,686,029 296,530,954 5.4224 1.695 1.695 1.701 1.682 1.758 172,325,716 1.7208 -1.48%
2007-12-06 0 5.420 5.420 5.430 5.400 5.550 79,818,903 435,982,861 5.4622 1.720 1.720 1.723 1.714 1.761 251,524,016 1.7334 1.50%
2007-12-05 0 5.340 5.340 5.350 5.260 5.360 24,538,900 130,635,508 5.3236 1.695 1.695 1.698 1.669 1.701 77,326,579 1.6894 1.52%
2007-12-04 0 5.260 5.260 5.270 5.240 5.330 29,413,924 155,400,225 5.2832 1.669 1.669 1.672 1.663 1.691 92,688,674 1.6766 -0.57%
2007-12-03 0 5.290 5.270 5.280 5.270 5.390 40,401,424 215,314,318 5.3294 1.679 1.672 1.676 1.672 1.710 127,312,304 1.6912 0.57%
2007-11-30 0 5.260 5.280 5.290 5.150 5.280 39,732,342 207,747,069 5.2287 1.669 1.676 1.679 1.634 1.676 125,203,904 1.6593 -0.38%
2007-11-29 0 5.280 5.250 5.260 5.210 5.350 66,596,500 352,275,065 5.2897 1.676 1.666 1.669 1.653 1.698 209,857,797 1.6786 1.93%
2007-11-28 0 5.180 5.190 5.200 5.170 5.320 31,219,400 163,205,198 5.2277 1.644 1.647 1.650 1.641 1.688 98,378,061 1.6590 -2.08%
2007-11-27 0 5.290 5.290 5.300 5.220 5.340 22,870,880 121,099,798 5.2949 1.679 1.679 1.682 1.657 1.695 72,070,341 1.6803 -2.04%
2007-11-26 0 5.400 5.370 5.400 5.270 5.400 37,880,100 200,969,127 5.3054 1.714 1.704 1.714 1.672 1.714 119,367,149 1.6836 3.25%
2007-11-23 0 5.230 5.230 5.240 5.200 5.320 36,663,000 192,476,160 5.2499 1.660 1.660 1.663 1.650 1.688 115,531,843 1.6660 0.77%
2007-11-22 0 5.190 5.180 5.200 5.140 5.400 62,222,009 330,127,759 5.3056 1.647 1.644 1.650 1.631 1.714 196,072,973 1.6837 -2.81%
2007-11-21 0 5.340 5.330 5.340 5.320 5.550 49,590,000 268,581,640 5.4160 1.695 1.691 1.695 1.688 1.761 156,267,194 1.7187 -4.81%
2007-11-20 0 5.610 5.600 5.630 5.300 5.680 89,687,200 491,505,680 5.4802 1.780 1.777 1.787 1.682 1.802 282,620,832 1.7391 2.00%
2007-11-19 0 5.500 5.490 5.500 5.430 5.540 54,845,800 300,657,784 5.4819 1.745 1.742 1.745 1.723 1.758 172,829,184 1.7396 1.10%
2007-11-16 0 5.440 5.430 5.440 5.380 5.540 78,310,757 426,534,170 5.4467 1.726 1.723 1.726 1.707 1.758 246,771,571 1.7285 -2.33%
2007-11-15 0 5.570 5.560 5.570 5.540 5.770 33,457,000 187,747,270 5.6116 1.768 1.764 1.768 1.758 1.831 105,429,149 1.7808 -2.79%
2007-11-14 0 5.730 5.700 5.720 5.650 5.770 51,761,360 295,985,930 5.7183 1.818 1.809 1.815 1.793 1.831 163,109,548 1.8146 2.69%
2007-11-13 0 5.580 5.590 5.610 5.450 5.640 52,583,060 292,388,828 5.5605 1.771 1.774 1.780 1.730 1.790 165,698,875 1.7646 1.27%
2007-11-12 0 5.510 5.510 5.520 5.370 5.560 133,109,027 727,465,250 5.4652 1.749 1.749 1.752 1.704 1.764 419,450,980 1.7343 -1.78%
2007-11-09 0 5.610 5.600 5.610 5.590 5.750 106,937,854 605,287,705 5.6602 1.780 1.777 1.780 1.774 1.825 336,980,809 1.7962 -0.18%
2007-11-08 0 5.620 5.620 5.630 5.600 5.890 206,922,060 1,188,631,029 5.7443 1.783 1.783 1.787 1.777 1.869 652,049,397 1.8229 -5.70%
2007-11-07 0 5.960 5.960 5.970 5.910 6.120 102,727,844 618,573,483 6.0215 1.891 1.891 1.895 1.875 1.942 323,714,295 1.9109 -1.16%
2007-11-06 0 6.030 6.040 6.050 5.920 6.070 129,356,828 776,339,572 6.0015 1.914 1.917 1.920 1.879 1.926 407,627,112 1.9045 1.01%
2007-11-05 0 5.970 5.920 5.950 5.920 6.390 177,698,986 1,089,987,528 6.1339 1.895 1.879 1.888 1.879 2.028 559,962,126 1.9465 -7.15%
2007-11-02 0 6.430 6.420 6.440 6.300 6.470 111,228,919 711,089,184 6.3930 2.041 2.037 2.044 1.999 2.053 350,502,743 2.0288 -1.38%
2007-11-01 0 6.520 6.520 6.530 6.400 6.670 289,568,700 1,893,295,014 6.5383 2.069 2.069 2.072 2.031 2.117 912,484,132 2.0749 4.15%
2007-10-31 0 6.260 6.270 6.280 6.200 6.380 178,985,650 1,124,540,186 6.2829 1.987 1.990 1.993 1.968 2.025 564,016,641 1.9938 -2.34%
2007-10-30 0 6.410 6.390 6.400 6.350 6.670 298,409,300 1,937,199,817 6.4918 2.034 2.028 2.031 2.015 2.117 940,342,485 2.0601 -2.58%
2007-10-29 0 6.580 6.570 6.580 6.340 6.690 313,342,516 2,047,289,812 6.5337 2.088 2.085 2.088 2.012 2.123 987,399,790 2.0734 4.94%
2007-10-26 0 6.270 6.260 6.270 6.160 6.330 81,104,615 509,362,633 6.2803 1.990 1.987 1.990 1.955 2.009 255,575,531 1.9930 0.80%
2007-10-25 0 6.220 6.220 6.250 6.130 6.290 92,125,366 572,642,143 6.2159 1.974 1.974 1.983 1.945 1.996 290,303,940 1.9726 -0.48%
2007-10-24 0 6.250 6.260 6.270 6.160 6.380 89,582,000 559,605,610 6.2469 1.983 1.987 1.990 1.955 2.025 282,289,327 1.9824 -0.16%
2007-10-23 0 6.260 6.260 6.270 6.100 6.290 122,320,092 759,803,692 6.2116 1.987 1.987 1.990 1.936 1.996 385,453,065 1.9712 3.81%
2007-10-22 0 6.030 6.010 6.020 6.010 6.220 237,095,576 1,455,997,032 6.1410 1.914 1.907 1.910 1.907 1.974 747,131,685 1.9488 -7.09%
2007-10-18 0 6.490 6.480 6.490 6.100 6.500 297,510,300 1,887,464,422 6.3442 2.060 2.056 2.060 1.936 2.063 937,509,571 2.0133 5.70%
2007-10-17 0 6.140 6.140 6.150 6.010 6.170 89,508,893 544,020,904 6.0778 1.948 1.948 1.952 1.907 1.958 282,058,954 1.9287 1.49%
2007-10-16 0 6.050 6.040 6.050 6.040 6.420 149,207,147 930,396,246 6.2356 1.920 1.917 1.920 1.917 2.037 470,179,111 1.9788 -2.42%
2007-10-15 0 6.200 6.190 6.200 6.100 6.380 99,082,975 612,991,653 6.1866 1.968 1.964 1.968 1.936 2.025 312,228,644 1.9633 -0.48%
2007-10-12 0 6.230 6.210 6.230 6.060 6.380 156,762,400 974,729,906 6.2179 1.977 1.971 1.977 1.923 2.025 493,987,100 1.9732 -2.81%
2007-10-11 0 6.410 6.420 6.430 6.210 6.440 224,905,986 1,432,622,011 6.3699 2.034 2.037 2.041 1.971 2.044 708,720,049 2.0214 2.72%
2007-10-10 0 6.240 6.230 6.240 6.140 6.330 200,510,520 1,255,623,295 6.2621 1.980 1.977 1.980 1.948 2.009 631,845,458 1.9872 1.63%
2007-10-09 0 6.140 6.140 6.150 5.960 6.150 78,503,500 477,574,922 6.0835 1.948 1.948 1.952 1.891 1.952 247,378,940 1.9305 1.15%
2007-10-08 0 6.070 6.010 6.020 5.940 6.110 138,501,272 836,145,435 6.0371 1.926 1.907 1.910 1.885 1.939 436,442,934 1.9158 2.36%
2007-10-05 0 5.930 5.930 5.960 5.860 5.980 70,067,808 415,565,673 5.9309 1.882 1.882 1.891 1.860 1.898 220,796,526 1.8821 1.37%
2007-10-04 0 5.850 5.850 5.860 5.800 5.960 104,907,250 615,129,918 5.8636 1.856 1.856 1.860 1.841 1.891 330,582,003 1.8607 -1.85%
2007-10-03 0 5.960 5.930 5.950 5.850 6.470 268,870,803 1,663,243,428 6.1860 1.891 1.882 1.888 1.856 2.053 847,261,259 1.9631 -4.94%
2007-10-02 0 6.270 6.240 6.250 6.080 6.330 234,989,050 1,463,166,934 6.2265 1.990 1.980 1.983 1.929 2.009 740,493,635 1.9759 3.81%
2007-09-28 0 6.040 6.000 6.020 5.810 6.120 128,528,800 771,655,490 6.0038 1.917 1.904 1.910 1.844 1.942 405,017,844 1.9052 2.90%
2007-09-27 0 5.870 5.860 5.880 5.850 5.940 54,440,333 320,936,228 5.8952 1.863 1.860 1.866 1.856 1.885 171,551,483 1.8708 0.00%
2007-09-25 0 5.870 5.870 5.880 5.820 5.980 51,682,000 304,605,650 5.8938 1.863 1.863 1.866 1.847 1.898 162,859,470 1.8704 -0.84%
2007-09-24 0 5.920 5.920 5.930 5.830 5.980 70,185,000 415,929,720 5.9262 1.879 1.879 1.882 1.850 1.898 221,165,819 1.8806 1.72%
2007-09-21 0 5.820 5.810 5.820 5.790 5.880 39,304,265 229,263,777 5.8331 1.847 1.844 1.847 1.837 1.866 123,854,954 1.8511 -1.52%
2007-09-20 0 5.910 5.920 5.930 5.830 5.940 59,597,630 351,677,781 5.9009 1.875 1.879 1.882 1.850 1.885 187,803,073 1.8726 0.68%
2007-09-19 0 5.870 5.880 5.890 5.780 5.920 93,600,000 548,617,750 5.8613 1.863 1.866 1.869 1.834 1.879 294,950,783 1.8600 2.98%
2007-09-18 0 5.700 5.700 5.710 5.650 5.750 25,813,000 146,803,830 5.6872 1.809 1.809 1.812 1.793 1.825 81,341,502 1.8048 -0.18%
2007-09-17 0 5.710 5.740 5.750 5.650 5.740 25,678,000 146,318,130 5.6982 1.812 1.822 1.825 1.793 1.822 80,916,092 1.8083 -0.17%
2007-09-14 0 5.720 5.710 5.720 5.710 5.780 39,689,500 227,558,735 5.7335 1.815 1.812 1.815 1.812 1.834 125,068,901 1.8195 0.00%
2007-09-13 0 5.720 5.700 5.710 5.700 5.800 28,091,544 161,289,273 5.7416 1.815 1.809 1.812 1.809 1.841 88,521,612 1.8220 -1.04%
2007-09-12 0 5.780 5.770 5.780 5.760 5.850 28,652,500 165,996,240 5.7934 1.834 1.831 1.834 1.828 1.856 90,289,287 1.8385 0.52%
2007-09-11 0 5.750 5.750 5.760 5.720 5.890 76,441,400 442,763,704 5.7922 1.825 1.825 1.828 1.815 1.869 240,880,884 1.8381 -2.21%
2007-09-10 0 5.880 5.870 5.880 5.860 5.930 47,789,800 283,809,680 5.9387 1.866 1.863 1.866 1.860 1.882 150,594,433 1.8846 -2.49%
2007-09-07 0 6.030 6.000 6.020 5.910 6.050 95,785,614 572,959,222 5.9817 1.914 1.904 1.910 1.875 1.920 301,838,054 1.8982 1.01%
2007-09-06 0 5.970 5.980 5.990 5.840 5.980 30,416,500 179,532,140 5.9025 1.895 1.898 1.901 1.853 1.898 95,847,975 1.8731 1.88%
2007-09-05 0 5.860 5.840 5.850 5.840 5.970 39,762,000 234,927,790 5.9083 1.860 1.853 1.856 1.853 1.895 125,297,361 1.8750 -0.85%
2007-09-04 0 5.910 5.900 5.910 5.900 6.050 42,814,000 255,198,760 5.9606 1.875 1.872 1.875 1.872 1.920 134,914,774 1.8916 -0.34%
2007-09-03 0 5.930 5.900 5.930 5.870 5.970 34,663,600 205,554,222 5.9300 1.882 1.872 1.882 1.863 1.895 109,231,367 1.8818 -1.00%
2007-08-31 0 5.990 5.990 6.000 5.890 6.080 51,556,900 309,056,363 5.9945 1.901 1.901 1.904 1.869 1.929 162,465,257 1.9023 1.53%
2007-08-30 0 5.900 5.880 5.890 5.870 6.060 82,712,154 494,051,076 5.9731 1.872 1.866 1.869 1.863 1.923 260,641,181 1.8955 0.68%
2007-08-29 0 5.860 5.840 5.850 5.790 5.940 114,878,400 673,493,689 5.8627 1.860 1.853 1.856 1.837 1.885 362,002,927 1.8605 -4.09%
2007-08-28 0 6.110 6.110 6.120 6.090 6.460 181,865,352 1,140,975,715 6.2737 1.939 1.939 1.942 1.933 2.050 573,091,110 1.9909 -5.12%
2007-08-27 0 6.440 6.450 6.460 5.810 6.460 345,387,987 2,134,404,026 6.1797 2.044 2.047 2.050 1.844 2.050 1,088,380,952 1.9611 12.20%
2007-08-24 0 5.740 5.720 5.730 5.670 5.810 40,368,900 231,527,628 5.7353 1.822 1.815 1.818 1.799 1.844 127,209,815 1.8200 -0.86%
2007-08-23 0 5.790 5.790 5.800 5.750 5.990 87,742,706 514,071,377 5.8589 1.837 1.837 1.841 1.825 1.901 276,493,374 1.8593 0.00%
2007-08-22 0 5.790 5.790 5.800 5.710 5.810 44,986,000 259,842,410 5.7761 1.837 1.837 1.841 1.812 1.844 141,759,144 1.8330 0.70%
2007-08-21 0 5.750 5.720 5.740 5.730 6.170 115,461,460 682,482,328 5.9109 1.825 1.815 1.822 1.818 1.958 363,840,257 1.8758 -0.17%
2007-08-20 0 5.760 5.750 5.760 5.500 5.780 72,289,658 407,973,776 5.6436 1.828 1.825 1.828 1.745 1.834 227,797,983 1.7909 5.69%
2007-08-17 0 5.450 5.460 5.480 5.060 5.550 112,477,815 595,396,814 5.2935 1.730 1.733 1.739 1.606 1.761 354,438,243 1.6798 -1.09%
2007-08-16 0 5.510 5.510 5.530 5.500 5.680 49,024,013 272,794,453 5.5645 1.749 1.749 1.755 1.745 1.802 154,483,665 1.7658 -3.50%
2007-08-15 0 5.710 5.710 5.720 5.680 5.780 33,745,500 193,064,190 5.7212 1.812 1.812 1.815 1.802 1.834 106,338,265 1.8156 -1.72%
2007-08-14 0 5.810 5.810 5.840 5.750 5.840 27,299,630 158,161,388 5.7935 1.844 1.844 1.853 1.825 1.853 86,026,146 1.8385 1.40%
2007-08-13 0 5.730 5.720 5.740 5.690 5.790 38,140,000 218,910,000 5.7396 1.818 1.815 1.822 1.806 1.837 120,186,142 1.8214 0.88%
2007-08-10 0 5.680 5.670 5.680 5.630 5.750 22,558,000 128,230,300 5.6845 1.802 1.799 1.802 1.787 1.825 71,084,399 1.8039 -1.90%
2007-08-09 0 5.790 5.790 5.800 5.770 5.880 29,999,509 174,371,777 5.8125 1.837 1.837 1.841 1.831 1.866 94,533,960 1.8445 -0.69%
2007-08-08 0 5.830 5.820 5.840 5.640 5.860 43,392,125 249,846,600 5.7579 1.850 1.847 1.853 1.790 1.860 136,736,552 1.8272 3.00%
2007-08-07 0 5.660 5.650 5.660 5.650 5.770 38,758,000 221,327,830 5.7105 1.796 1.793 1.796 1.793 1.831 122,133,573 1.8122 -0.53%
2007-08-06 0 5.690 5.680 5.690 5.680 5.780 44,745,700 256,297,350 5.7279 1.806 1.802 1.806 1.802 1.834 141,001,915 1.8177 -2.23%
2007-08-03 0 5.820 5.830 5.840 5.760 5.910 60,252,000 351,358,147 5.8315 1.847 1.850 1.853 1.828 1.875 189,865,113 1.8506 -0.34%
2007-08-02 0 5.840 5.820 5.850 5.740 5.970 83,262,900 485,453,490 5.8304 1.853 1.847 1.856 1.822 1.895 262,376,683 1.8502 -0.17%
2007-08-01 0 5.850 5.820 5.840 5.830 6.030 53,533,950 316,637,320 5.9147 1.856 1.847 1.853 1.850 1.914 168,695,304 1.8770 -3.15%
2007-07-31 0 6.040 6.030 6.040 5.970 6.040 54,175,460 325,313,106 6.0048 1.917 1.914 1.917 1.895 1.917 170,716,820 1.9056 0.67%
2007-07-30 0 6.000 5.970 5.990 5.900 6.020 51,178,100 305,503,819 5.9694 1.904 1.895 1.901 1.872 1.910 161,271,588 1.8943 1.18%
2007-07-27 0 5.930 5.910 5.920 5.900 6.040 71,421,101 426,105,216 5.9661 1.882 1.875 1.879 1.872 1.917 225,061,001 1.8933 -2.31%
2007-07-26 0 6.070 6.060 6.070 6.050 6.140 32,270,000 196,780,080 6.0979 1.926 1.923 1.926 1.920 1.948 101,688,694 1.9351 -0.33%
2007-07-25 0 6.090 6.100 6.120 6.000 6.160 86,043,000 523,046,230 6.0789 1.933 1.936 1.942 1.904 1.955 271,137,289 1.9291 0.33%
2007-07-24 0 6.070 6.070 6.090 6.060 6.140 39,897,478 243,137,993 6.0941 1.926 1.926 1.933 1.923 1.948 125,724,277 1.9339 -0.49%
2007-07-23 0 6.100 6.100 6.110 6.020 6.160 93,211,000 566,802,150 6.0809 1.936 1.936 1.939 1.910 1.955 293,724,972 1.9297 1.67%
2007-07-20 0 6.000 6.010 6.020 5.970 6.270 124,603,122 763,923,696 6.1309 1.904 1.907 1.910 1.895 1.990 392,647,312 1.9456 -3.69%
2007-07-19 0 6.230 6.220 6.230 6.150 6.260 42,060,800 261,100,654 6.2077 1.977 1.974 1.977 1.952 1.987 132,541,302 1.9700 0.16%
2007-07-18 0 6.220 6.220 6.240 6.130 6.270 69,837,200 433,155,450 6.2024 1.974 1.974 1.980 1.945 1.990 220,069,838 1.9683 0.00%
2007-07-17 0 6.220 6.210 6.220 6.210 6.300 64,717,500 405,047,140 6.2587 1.974 1.971 1.974 1.971 1.999 203,936,723 1.9861 -1.27%
2007-07-16 0 6.300 6.260 6.270 6.270 6.510 185,823,398 1,188,721,450 6.3970 1.999 1.987 1.990 1.990 2.066 585,563,640 2.0300 1.61%
2007-07-13 0 6.200 6.200 6.210 6.150 6.300 75,198,500 466,348,925 6.2016 1.968 1.968 1.971 1.952 1.999 236,964,278 1.9680 0.16%
2007-07-12 0 6.190 6.180 6.190 6.170 6.430 126,382,000 797,850,630 6.3130 1.964 1.961 1.964 1.958 2.041 398,252,883 2.0034 -1.28%
2007-07-11 0 6.270 6.280 6.290 6.250 6.490 195,967,388 1,244,738,665 6.3518 1.990 1.993 1.996 1.983 2.060 617,529,215 2.0157 -1.72%
2007-07-10 0 6.380 6.380 6.390 6.150 6.420 174,855,860 1,096,881,125 6.2731 2.025 2.025 2.028 1.952 2.037 551,002,914 1.9907 3.57%
2007-07-09 0 6.160 6.150 6.170 6.030 6.170 131,161,750 803,087,024 6.1229 1.955 1.952 1.958 1.914 1.958 413,314,753 1.9430 1.99%
2007-07-06 0 6.040 6.020 6.050 5.980 6.060 67,252,345 405,222,487 6.0254 1.917 1.910 1.920 1.898 1.923 211,924,485 1.9121 0.33%
2007-07-05 0 6.020 6.020 6.030 5.980 6.030 37,423,006 224,759,765 6.0059 1.910 1.910 1.914 1.898 1.914 117,926,762 1.9059 0.33%
2007-07-04 0 6.000 6.010 6.020 5.960 6.040 45,223,000 271,462,960 6.0028 1.904 1.907 1.910 1.891 1.917 142,505,975 1.9049 0.00%
2007-07-03 0 6.000 6.000 6.010 5.950 6.070 46,879,456 281,085,087 5.9959 1.904 1.904 1.907 1.888 1.926 147,725,772 1.9027 0.33%
2007-06-29 0 5.980 5.980 6.000 5.910 6.040 41,618,000 248,502,270 5.9710 1.898 1.898 1.904 1.875 1.917 131,145,958 1.8949 -0.50%
2007-06-28 0 6.010 5.990 6.000 5.990 6.070 58,678,068 353,895,842 6.0311 1.907 1.901 1.904 1.901 1.926 184,905,364 1.9139 -0.50%
2007-06-27 0 6.040 6.020 6.030 5.940 6.060 63,391,000 380,390,833 6.0007 1.917 1.910 1.914 1.885 1.923 199,756,678 1.9043 0.83%
2007-06-26 0 5.990 5.980 6.000 5.940 6.070 56,982,500 341,511,345 5.9933 1.901 1.898 1.904 1.885 1.926 179,562,318 1.9019 -0.83%
2007-06-25 0 6.040 6.040 6.060 5.900 6.100 89,400,000 539,903,600 6.0392 1.917 1.917 1.923 1.872 1.936 281,715,812 1.9165 1.51%
2007-06-22 0 5.950 5.950 5.960 5.930 6.030 48,573,200 290,017,880 5.9707 1.888 1.888 1.891 1.882 1.914 153,063,070 1.8948 -0.67%
2007-06-21 0 5.990 5.990 6.000 5.970 6.050 50,692,500 304,429,315 6.0054 1.901 1.901 1.904 1.895 1.920 159,741,373 1.9058 -0.17%
2007-06-20 0 6.000 5.980 5.990 5.990 6.180 74,368,205 452,273,117 6.0815 1.904 1.898 1.901 1.901 1.961 234,347,866 1.9299 -0.83%
2007-06-18 0 6.050 6.050 6.060 5.900 6.140 136,164,600 826,708,026 6.0714 1.920 1.920 1.923 1.872 1.948 429,079,651 1.9267 2.54%
2007-06-15 0 5.900 5.890 5.900 5.840 5.950 59,329,300 349,352,506 5.8884 1.872 1.869 1.872 1.853 1.888 186,957,516 1.8686 0.34%
2007-06-14 0 5.880 5.880 5.890 5.810 5.940 63,594,500 372,640,580 5.8596 1.866 1.866 1.869 1.844 1.885 200,397,944 1.8595 1.38%
2007-06-13 0 5.800 5.810 5.820 5.800 5.860 54,806,333 319,614,635 5.8317 1.841 1.844 1.847 1.841 1.860 172,704,816 1.8506 -1.36%
2007-06-12 0 5.880 5.860 5.870 5.830 5.900 36,902,500 216,138,905 5.8570 1.866 1.860 1.863 1.850 1.872 116,286,552 1.8587 -0.17%
2007-06-11 0 5.890 5.900 5.910 5.880 6.000 39,829,000 235,868,470 5.9220 1.869 1.872 1.875 1.866 1.904 125,508,491 1.8793 -1.01%
2007-06-08 0 5.950 5.930 5.940 5.890 5.960 58,186,267 345,076,734 5.9306 1.888 1.882 1.885 1.869 1.891 183,355,609 1.8820 -0.34%
2007-06-07 0 5.970 5.960 5.970 5.810 6.070 157,584,600 942,729,739 5.9824 1.895 1.891 1.895 1.844 1.926 496,578,004 1.8985 1.53%
2007-06-06 0 5.880 5.870 5.880 5.730 5.890 91,966,500 535,729,570 5.8253 1.866 1.863 1.866 1.818 1.869 289,803,324 1.8486 1.55%
2007-06-05 0 5.790 5.790 5.810 5.770 5.860 72,505,200 420,709,850 5.8025 1.837 1.837 1.844 1.831 1.860 228,477,195 1.8414 -1.19%
2007-06-04 0 5.860 5.860 5.870 5.840 5.900 58,350,000 341,891,180 5.8593 1.860 1.860 1.863 1.853 1.872 183,871,562 1.8594 -0.51%
2007-06-01 0 5.890 5.900 5.910 5.860 5.940 78,880,300 464,285,807 5.8860 1.869 1.872 1.875 1.860 1.885 248,566,306 1.8679 -0.67%
2007-05-31 0 5.930 5.910 5.920 5.860 5.980 70,834,300 420,699,334 5.9392 1.882 1.875 1.879 1.860 1.898 223,211,883 1.8848 0.85%
2007-05-30 0 5.880 5.880 5.890 5.820 5.940 101,094,791 593,453,732 5.8703 1.866 1.866 1.869 1.847 1.885 318,568,245 1.8629 -1.34%
2007-05-29 0 5.960 5.960 5.970 5.960 6.020 50,968,000 304,798,296 5.9802 1.891 1.891 1.895 1.891 1.910 160,609,525 1.8978 -0.67%
2007-05-28 0 6.000 6.000 6.010 5.990 6.040 74,554,500 447,886,560 6.0075 1.904 1.904 1.907 1.901 1.917 234,934,916 1.9064 -0.33%
2007-05-25 0 6.020 6.030 6.040 5.990 6.050 83,390,000 501,882,490 6.0185 1.910 1.914 1.917 1.901 1.920 262,777,199 1.9099 -0.99%
2007-05-23 0 6.080 6.070 6.080 6.030 6.100 101,244,384 614,182,444 6.0663 1.929 1.926 1.929 1.914 1.936 319,039,640 1.9251 -0.16%
2007-05-22 0 6.090 6.100 6.110 6.080 6.170 71,357,585 436,286,768 6.1141 1.933 1.936 1.939 1.929 1.958 224,860,850 1.9403 -0.65%
2007-05-21 0 6.130 6.130 6.140 6.120 6.230 75,663,000 465,458,870 6.1517 1.945 1.945 1.948 1.942 1.977 238,428,003 1.9522 -1.61%
2007-05-18 0 6.230 6.230 6.240 6.190 6.270 76,312,000 474,554,190 6.2186 1.977 1.977 1.980 1.964 1.990 240,473,121 1.9734 -0.80%
2007-05-17 0 6.280 6.280 6.290 6.260 6.400 53,545,986 338,367,222 6.3192 1.993 1.993 1.996 1.987 2.031 168,733,232 2.0053 -0.63%
2007-05-16 0 6.320 6.310 6.320 6.270 6.380 69,432,363 439,101,527 6.3242 2.006 2.002 2.006 1.990 2.025 218,794,122 2.0069 -0.63%
2007-05-15 0 6.360 6.360 6.370 6.310 6.480 117,776,500 754,716,025 6.4080 2.018 2.018 2.021 2.002 2.056 371,135,373 2.0335 -0.78%
2007-05-14 0 6.410 6.370 6.380 6.350 6.580 212,654,657 1,364,126,813 6.4148 2.034 2.021 2.025 2.015 2.088 670,113,863 2.0357 1.75%
2007-05-11 0 6.300 6.250 6.260 6.260 6.440 194,882,837 1,235,117,462 6.3377 1.999 1.983 1.987 1.987 2.044 614,111,595 2.0112 -1.10%
2007-05-10 0 6.370 6.370 6.380 6.270 6.520 154,999,749 992,149,540 6.4010 2.021 2.021 2.025 1.990 2.069 488,432,664 2.0313 -0.93%
2007-05-09 0 6.430 6.440 6.450 6.150 6.450 239,327,236 1,501,416,643 6.2735 2.041 2.044 2.047 1.952 2.047 754,164,056 1.9908 2.23%
2007-05-08 0 6.290 6.300 6.310 6.270 6.450 195,331,222 1,237,173,062 6.3337 1.996 1.999 2.002 1.990 2.047 615,524,539 2.0099 -2.63%
2007-05-07 0 6.460 6.460 6.470 6.450 6.620 119,210,029 780,030,067 6.5433 2.050 2.050 2.053 2.047 2.101 375,652,686 2.0765 -1.07%
2007-05-04 0 6.530 6.520 6.530 6.520 6.640 99,500,505 653,773,555 6.5706 2.072 2.069 2.072 2.069 2.107 313,544,357 2.0851 0.15%
2007-05-03 0 6.520 6.520 6.530 6.470 6.590 136,088,048 888,264,966 6.5271 2.069 2.069 2.072 2.053 2.091 428,838,422 2.0713 0.00%
2007-05-02 0 6.520 6.520 6.530 6.500 6.660 201,427,259 1,326,819,132 6.5871 2.069 2.069 2.072 2.063 2.113 634,734,271 2.0904 -0.76%
2007-04-30 0 6.570 6.560 6.570 6.530 6.740 399,670,043 2,653,630,092 6.6396 2.085 2.082 2.085 2.072 2.139 1,259,433,676 2.1070 -1.65%
2007-04-27 0 6.680 6.670 6.680 6.660 7.080 1,964,804,163 13,505,455,874 6.8737 2.120 2.117 2.120 2.113 2.247 6,191,458,611 2.1813

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