GCL Technology Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 03800  2007-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1.390 1.380 1.390 1.340 1.400 713,587,560 981,532,983 1.3755 1.390 1.380 1.390 1.340 1.400 713,587,560 1.3755 2.21%
2025-10-31 0 1.360 1.350 1.360 1.350 1.410 458,482,186 628,741,658 1.3714 1.360 1.350 1.360 1.350 1.410 458,482,186 1.3714 -1.45%
2025-10-30 0 1.380 1.380 1.390 1.350 1.410 1,199,348,337 1,662,009,060 1.3858 1.380 1.380 1.390 1.350 1.410 1,199,348,337 1.3858 4.55%
2025-10-28 0 1.320 1.310 1.320 1.300 1.350 433,519,669 573,564,194 1.3230 1.320 1.310 1.320 1.300 1.350 433,519,669 1.3230 0.00%
2025-10-27 0 1.320 1.310 1.320 1.300 1.330 404,993,696 532,546,478 1.3150 1.320 1.310 1.320 1.300 1.330 404,993,696 1.3150 2.33%
2025-10-24 0 1.290 1.280 1.290 1.270 1.310 322,829,233 416,971,902 1.2916 1.290 1.280 1.290 1.270 1.310 322,829,233 1.2916 0.00%
2025-10-23 0 1.290 1.280 1.290 1.230 1.290 483,622,779 610,961,226 1.2633 1.290 1.280 1.290 1.230 1.290 483,622,779 1.2633 2.38%
2025-10-22 0 1.260 1.260 1.270 1.260 1.290 355,890,749 451,359,218 1.2683 1.260 1.260 1.270 1.260 1.290 355,890,749 1.2683 -1.56%
2025-10-21 0 1.280 1.280 1.290 1.270 1.310 366,851,200 475,285,721 1.2956 1.280 1.280 1.290 1.270 1.310 366,851,200 1.2956 0.79%
2025-10-20 0 1.270 1.260 1.270 1.260 1.320 596,382,805 764,943,619 1.2826 1.270 1.260 1.270 1.260 1.320 596,382,805 1.2826 -1.55%
2025-10-17 0 1.290 1.280 1.290 1.280 1.460 1,449,635,124 1,947,662,446 1.3436 1.290 1.280 1.290 1.280 1.460 1,449,635,124 1.3436 -6.52%
2025-10-16 0 1.380 1.370 1.380 1.330 1.390 921,581,000 1,253,765,098 1.3605 1.380 1.370 1.380 1.330 1.390 921,581,000 1.3605 3.76%
2025-10-15 0 1.330 1.330 1.340 1.270 1.350 791,280,880 1,047,812,936 1.3242 1.330 1.330 1.340 1.270 1.350 791,280,880 1.3242 5.56%
2025-10-14 0 1.260 1.260 1.270 1.250 1.340 828,908,515 1,074,798,683 1.2966 1.260 1.260 1.270 1.250 1.340 828,908,515 1.2966 0.80%
2025-10-13 0 1.250 1.250 1.260 1.210 1.270 682,318,028 849,585,174 1.2451 1.250 1.250 1.260 1.210 1.270 682,318,028 1.2451 -3.85%
2025-10-10 0 1.300 1.300 1.310 1.300 1.380 657,755,990 873,516,978 1.3280 1.300 1.300 1.310 1.300 1.380 657,755,990 1.3280 -4.41%
2025-10-09 0 1.360 1.360 1.370 1.300 1.410 965,789,721 1,324,593,081 1.3715 1.360 1.360 1.370 1.300 1.410 965,789,721 1.3715 1.49%
2025-10-08 0 1.340 1.330 1.340 1.300 1.350 182,559,778 241,926,794 1.3252 1.340 1.330 1.340 1.300 1.350 182,559,778 1.3252 0.75%
2025-10-06 0 1.330 1.330 1.340 1.320 1.360 147,321,000 197,211,155 1.3386 1.330 1.330 1.340 1.320 1.360 147,321,000 1.3386 -1.48%
2025-10-03 0 1.350 1.340 1.350 1.320 1.360 189,196,370 253,954,519 1.3423 1.350 1.340 1.350 1.320 1.360 189,196,370 1.3423 1.50%
2025-10-02 0 1.330 1.330 1.340 1.290 1.360 290,809,600 388,951,336 1.3375 1.330 1.330 1.340 1.290 1.360 290,809,600 1.3375 1.53%
2025-09-30 0 1.310 1.310 1.320 1.280 1.330 436,323,157 570,062,159 1.3065 1.310 1.310 1.320 1.280 1.330 436,323,157 1.3065 1.55%
2025-09-29 0 1.290 1.280 1.290 1.250 1.300 330,846,299 422,146,945 1.2760 1.290 1.280 1.290 1.250 1.300 330,846,299 1.2760 2.38%
2025-09-26 0 1.260 1.260 1.270 1.260 1.310 388,461,816 495,082,570 1.2745 1.260 1.260 1.270 1.260 1.310 388,461,816 1.2745 -1.56%
2025-09-25 0 1.280 1.280 1.290 1.280 1.340 354,536,023 464,417,165 1.3099 1.280 1.280 1.290 1.280 1.340 354,536,023 1.3099 -1.54%
2025-09-24 0 1.300 1.300 1.310 1.250 1.320 370,238,398 476,172,199 1.2861 1.300 1.300 1.310 1.250 1.320 370,238,398 1.2861 3.17%
2025-09-23 0 1.260 1.260 1.270 1.250 1.300 356,425,000 450,718,040 1.2646 1.260 1.260 1.270 1.250 1.300 356,425,000 1.2646 -2.33%
2025-09-22 0 1.290 1.280 1.290 1.280 1.330 553,261,501 716,918,333 1.2958 1.290 1.280 1.290 1.280 1.330 553,261,501 1.2958 -3.01%
2025-09-19 0 1.330 1.320 1.330 1.330 1.400 584,700,098 793,317,951 1.3568 1.330 1.320 1.330 1.330 1.400 584,700,098 1.3568 -2.21%
2025-09-18 0 1.360 1.360 1.370 1.340 1.430 899,024,011 1,242,018,861 1.3815 1.360 1.360 1.370 1.340 1.430 899,024,011 1.3815 -2.16%
2025-09-17 0 1.390 1.380 1.390 1.290 1.410 1,009,055,152 1,367,204,449 1.3549 1.390 1.380 1.390 1.290 1.410 1,009,055,152 1.3549 6.11%
2025-09-16 0 1.310 1.300 1.310 1.270 1.350 968,469,884 1,269,488,223 1.3108 1.310 1.300 1.310 1.270 1.350 968,469,884 1.3108 3.97%
2025-09-15 0 1.260 1.260 1.270 1.230 1.300 585,240,441 743,810,414 1.2709 1.260 1.260 1.270 1.230 1.300 585,240,441 1.2709 -0.79%
2025-09-12 0 1.270 1.260 1.270 1.260 1.340 890,097,530 1,146,473,233 1.2880 1.270 1.260 1.270 1.260 1.340 890,097,530 1.2880 -3.79%
2025-09-11 0 1.320 1.320 1.330 1.310 1.350 522,442,862 696,673,833 1.3335 1.320 1.320 1.330 1.310 1.350 522,442,862 1.3335 -0.75%
2025-09-10 0 1.330 1.330 1.340 1.320 1.370 646,644,933 862,713,557 1.3341 1.330 1.330 1.340 1.320 1.370 646,644,933 1.3341 -4.32%
2025-09-09 0 1.390 1.380 1.390 1.360 1.450 799,597,000 1,110,507,580 1.3888 1.390 1.380 1.390 1.360 1.450 799,597,000 1.3888 -3.47%
2025-09-08 0 1.440 1.430 1.440 1.400 1.490 871,638,000 1,254,565,774 1.4393 1.440 1.430 1.440 1.400 1.490 871,638,000 1.4393 -2.04%
2025-09-05 0 1.470 1.460 1.470 1.340 1.470 1,585,319,939 2,265,106,368 1.4288 1.470 1.460 1.470 1.340 1.470 1,585,319,939 1.4288 12.21%
2025-09-04 0 1.310 1.310 1.320 1.300 1.370 956,808,001 1,279,632,641 1.3374 1.310 1.310 1.320 1.300 1.370 956,808,001 1.3374 1.55%
2025-09-03 0 1.290 1.280 1.290 1.250 1.310 540,015,234 688,831,214 1.2756 1.290 1.280 1.290 1.250 1.310 540,015,234 1.2756 -0.77%
2025-09-02 0 1.300 1.290 1.300 1.270 1.360 959,938,225 1,261,269,384 1.3139 1.300 1.290 1.300 1.270 1.360 959,938,225 1.3139 1.56%
2025-09-01 0 1.280 1.280 1.290 1.240 1.290 858,425,401 1,088,603,009 1.2681 1.280 1.280 1.290 1.240 1.290 858,425,401 1.2681 2.40%
2025-08-29 0 1.250 1.240 1.250 1.180 1.270 727,839,400 899,902,750 1.2364 1.250 1.240 1.250 1.180 1.270 727,839,400 1.2364 5.04%
2025-08-28 0 1.190 1.180 1.190 1.170 1.220 399,719,366 478,074,606 1.1960 1.190 1.180 1.190 1.170 1.220 399,719,366 1.1960 0.85%
2025-08-27 0 1.180 1.180 1.190 1.180 1.280 563,581,711 687,181,221 1.2193 1.180 1.180 1.190 1.180 1.280 563,581,711 1.2193 -5.60%
2025-08-26 0 1.250 1.240 1.250 1.230 1.280 558,239,317 702,050,520 1.2576 1.250 1.240 1.250 1.230 1.280 558,239,317 1.2576 0.81%
2025-08-25 0 1.240 1.240 1.250 1.200 1.260 580,825,132 720,606,643 1.2407 1.240 1.240 1.250 1.200 1.260 580,825,132 1.2407 4.20%
2025-08-22 0 1.190 1.190 1.200 1.160 1.210 340,282,609 405,020,633 1.1902 1.190 1.190 1.200 1.160 1.210 340,282,609 1.1902 0.85%
2025-08-21 0 1.180 1.170 1.180 1.160 1.210 330,719,498 391,619,141 1.1841 1.180 1.170 1.180 1.160 1.210 330,719,498 1.1841 0.00%
2025-08-20 0 1.180 1.180 1.190 1.170 1.230 414,365,136 496,283,651 1.1977 1.180 1.180 1.190 1.170 1.230 414,365,136 1.1977 -0.84%
2025-08-19 0 1.190 1.180 1.190 1.180 1.280 589,558,000 724,205,133 1.2284 1.190 1.180 1.190 1.180 1.280 589,558,000 1.2284 -5.56%
2025-08-18 0 1.260 1.260 1.270 1.250 1.300 613,771,692 781,072,215 1.2726 1.260 1.260 1.270 1.250 1.300 613,771,692 1.2726 0.80%
2025-08-15 0 1.250 1.240 1.250 1.150 1.250 939,696,615 1,139,840,545 1.2130 1.250 1.240 1.250 1.150 1.250 939,696,615 1.2130 8.70%
2025-08-14 0 1.150 1.150 1.160 1.140 1.200 522,068,852 609,094,408 1.1667 1.150 1.150 1.160 1.140 1.200 522,068,852 1.1667 -2.54%
2025-08-13 0 1.180 1.180 1.190 1.170 1.200 374,397,202 442,851,860 1.1828 1.180 1.180 1.190 1.170 1.200 374,397,202 1.1828 0.00%
2025-08-12 0 1.180 1.180 1.190 1.170 1.210 320,927,608 379,349,897 1.1820 1.180 1.180 1.190 1.170 1.210 320,927,608 1.1820 -1.67%
2025-08-11 0 1.200 1.200 1.210 1.140 1.220 763,976,020 907,470,157 1.1878 1.200 1.200 1.210 1.140 1.220 763,976,020 1.1878 5.26%
2025-08-08 0 1.140 1.130 1.140 1.130 1.160 287,234,958 328,041,347 1.1421 1.140 1.130 1.140 1.130 1.160 287,234,958 1.1421 0.88%
2025-08-07 0 1.130 1.130 1.140 1.120 1.190 581,989,122 663,641,124 1.1403 1.130 1.130 1.140 1.120 1.190 581,989,122 1.1403 -3.42%
2025-08-06 0 1.170 1.170 1.180 1.160 1.190 353,192,900 414,060,128 1.1723 1.170 1.170 1.180 1.160 1.190 353,192,900 1.1723 -0.85%
2025-08-05 0 1.180 1.180 1.190 1.160 1.210 372,763,097 439,824,231 1.1799 1.180 1.180 1.190 1.160 1.210 372,763,097 1.1799 0.00%
2025-08-04 0 1.180 1.180 1.190 1.150 1.190 272,152,202 320,019,609 1.1759 1.180 1.180 1.190 1.150 1.190 272,152,202 1.1759 1.72%
2025-08-01 0 1.160 1.160 1.170 1.160 1.230 546,921,620 647,967,986 1.1848 1.160 1.160 1.170 1.160 1.230 546,921,620 1.1848 -0.85%
2025-07-31 0 1.170 1.160 1.170 1.160 1.230 785,227,509 924,367,167 1.1772 1.170 1.160 1.170 1.160 1.230 785,227,509 1.1772 -6.40%
2025-07-30 0 1.250 1.240 1.250 1.220 1.290 755,614,912 947,037,381 1.2533 1.250 1.240 1.250 1.220 1.290 755,614,912 1.2533 -0.79%
2025-07-29 0 1.260 1.250 1.260 1.150 1.260 750,376,406 908,198,250 1.2103 1.260 1.250 1.260 1.150 1.260 750,376,406 1.2103 7.69%
2025-07-28 0 1.170 1.160 1.170 1.130 1.200 942,823,137 1,099,002,380 1.1657 1.170 1.160 1.170 1.130 1.200 942,823,137 1.1657 -4.88%
2025-07-25 0 1.230 1.220 1.230 1.220 1.320 1,003,532,220 1,269,416,717 1.2649 1.230 1.220 1.230 1.220 1.320 1,003,532,220 1.2649 -5.38%
2025-07-24 0 1.300 1.290 1.300 1.240 1.310 751,171,701 969,442,543 1.2906 1.300 1.290 1.300 1.240 1.310 751,171,701 1.2906 4.00%
2025-07-23 0 1.250 1.250 1.260 1.240 1.350 1,141,388,400 1,476,323,188 1.2934 1.250 1.250 1.260 1.240 1.350 1,141,388,400 1.2934 -2.34%
2025-07-22 0 1.280 1.280 1.290 1.190 1.310 1,151,632,295 1,462,898,804 1.2703 1.280 1.280 1.290 1.190 1.310 1,151,632,295 1.2703 6.67%
2025-07-21 0 1.200 1.200 1.210 1.150 1.230 786,634,848 934,218,791 1.1876 1.200 1.200 1.210 1.150 1.230 786,634,848 1.1876 -0.83%
2025-07-18 0 1.210 1.210 1.220 1.200 1.420 2,121,419,010 2,732,623,632 1.2881 1.210 1.210 1.220 1.200 1.420 2,121,419,010 1.2881 -2.42%
2025-07-17 0 1.240 1.240 1.250 1.220 1.300 887,644,928 1,114,412,118 1.2555 1.240 1.240 1.250 1.220 1.300 887,644,928 1.2555 -0.80%
2025-07-16 0 1.250 1.240 1.250 1.200 1.260 555,960,918 680,617,758 1.2242 1.250 1.240 1.250 1.200 1.260 555,960,918 1.2242 0.81%
2025-07-15 0 1.240 1.230 1.240 1.200 1.290 915,291,721 1,130,474,268 1.2351 1.240 1.230 1.240 1.200 1.290 915,291,721 1.2351 -3.88%
2025-07-14 0 1.290 1.280 1.290 1.220 1.310 786,403,500 1,000,071,345 1.2717 1.290 1.280 1.290 1.220 1.310 786,403,500 1.2717 4.88%
2025-07-11 0 1.230 1.220 1.230 1.210 1.290 918,289,686 1,136,303,131 1.2374 1.230 1.220 1.230 1.210 1.290 918,289,686 1.2374 -3.15%
2025-07-10 0 1.270 1.270 1.280 1.200 1.280 1,081,107,902 1,354,172,904 1.2526 1.270 1.270 1.280 1.200 1.280 1,081,107,902 1.2526 4.10%
2025-07-09 0 1.220 1.210 1.220 1.200 1.270 980,368,000 1,208,658,056 1.2329 1.220 1.210 1.220 1.200 1.270 980,368,000 1.2329 -0.81%
2025-07-08 0 1.230 1.230 1.240 1.100 1.240 2,032,880,347 2,429,271,807 1.1950 1.230 1.230 1.240 1.100 1.240 2,032,880,347 1.1950 10.81%
2025-07-07 0 1.110 1.100 1.110 1.090 1.130 586,654,000 649,292,201 1.1068 1.110 1.100 1.110 1.090 1.130 586,654,000 1.1068 -0.89%
2025-07-04 0 1.120 1.110 1.120 1.050 1.140 1,169,435,000 1,268,757,066 1.0849 1.120 1.110 1.120 1.050 1.140 1,169,435,000 1.0849 6.67%
2025-07-03 0 1.050 1.040 1.050 1.030 1.100 705,259,169 742,878,024 1.0533 1.050 1.040 1.050 1.030 1.100 705,259,169 1.0533 -3.67%
2025-07-02 0 1.090 1.080 1.090 0.970 1.110 1,808,113,059 1,884,964,428 1.0425 1.090 1.080 1.090 0.970 1.110 1,808,113,059 1.0425 9.00%
2025-06-30 0 1.000 0.990 1.000 0.940 1.030 728,582,467 717,761,744 0.9851 1.000 0.990 1.000 0.940 1.030 728,582,467 0.9851 7.53%
2025-06-27 0 0.930 0.930 0.940 0.900 0.950 373,436,846 346,337,945 0.9274 0.930 0.930 0.940 0.900 0.950 373,436,846 0.9274 2.20%
2025-06-26 0 0.910 0.900 0.910 0.900 0.940 244,714,772 224,878,803 0.9189 0.910 0.900 0.910 0.900 0.940 244,714,772 0.9189 0.00%
2025-06-25 0 0.910 0.900 0.910 0.880 0.910 222,811,982 200,230,439 0.8987 0.910 0.900 0.910 0.880 0.910 222,811,982 0.8987 3.41%
2025-06-24 0 0.880 0.870 0.880 0.850 0.890 161,859,575 141,226,787 0.8725 0.880 0.870 0.880 0.850 0.890 161,859,575 0.8725 2.33%
2025-06-23 0 0.860 0.850 0.860 0.840 0.870 146,362,870 125,439,236 0.8570 0.860 0.850 0.860 0.840 0.870 146,362,870 0.8570 -1.15%
2025-06-20 0 0.870 0.860 0.870 0.860 0.920 377,320,980 334,043,857 0.8853 0.870 0.860 0.870 0.860 0.920 377,320,980 0.8853 0.00%
2025-06-19 0 0.870 0.860 0.870 0.840 0.890 212,981,000 183,832,140 0.8631 0.870 0.860 0.870 0.840 0.890 212,981,000 0.8631 0.00%
2025-06-18 0 0.870 0.870 0.880 0.870 0.880 69,653,580 60,992,228 0.8757 0.870 0.870 0.880 0.870 0.880 69,653,580 0.8757 0.00%
2025-06-17 0 0.870 0.870 0.880 0.860 0.900 162,214,930 142,694,677 0.8797 0.870 0.870 0.880 0.860 0.900 162,214,930 0.8797 0.00%
2025-06-16 0 0.870 0.870 0.880 0.860 0.880 111,819,464 97,303,587 0.8702 0.870 0.870 0.880 0.860 0.880 111,819,464 0.8702 1.16%
2025-06-13 0 0.860 0.860 0.870 0.860 0.900 150,280,891 131,756,360 0.8767 0.860 0.860 0.870 0.860 0.900 150,280,891 0.8767 -1.15%
2025-06-12 0 0.870 0.870 0.880 0.870 0.900 276,691,000 243,944,030 0.8816 0.870 0.870 0.880 0.870 0.900 276,691,000 0.8816 -3.33%
2025-06-11 0 0.900 0.890 0.900 0.860 0.920 403,832,620 361,819,946 0.8960 0.900 0.890 0.900 0.860 0.920 403,832,620 0.8960 4.65%
2025-06-10 0 0.860 0.850 0.860 0.840 0.880 339,818,300 290,263,863 0.8542 0.860 0.850 0.860 0.840 0.880 339,818,300 0.8542 -1.15%
2025-06-09 0 0.870 0.860 0.870 0.820 0.900 360,207,923 311,251,171 0.8641 0.870 0.860 0.870 0.820 0.900 360,207,923 0.8641 6.10%
2025-06-06 0 0.820 0.810 0.820 0.810 0.840 97,026,200 79,767,614 0.8221 0.820 0.810 0.820 0.810 0.840 97,026,200 0.8221 -2.38%
2025-06-05 0 0.840 0.830 0.840 0.810 0.840 112,836,495 93,576,486 0.8293 0.840 0.830 0.840 0.810 0.840 112,836,495 0.8293 2.44%
2025-06-04 0 0.820 0.820 0.830 0.800 0.840 140,716,500 115,921,505 0.8238 0.820 0.820 0.830 0.800 0.840 140,716,500 0.8238 1.23%
2025-06-03 0 0.810 0.800 0.810 0.800 0.820 193,517,828 156,432,184 0.8084 0.810 0.800 0.810 0.800 0.820 193,517,828 0.8084 1.25%
2025-06-02 0 0.800 0.800 0.810 0.760 0.820 213,581,338 167,429,756 0.7839 0.800 0.800 0.810 0.760 0.820 213,581,338 0.7839 -2.44%
2025-05-30 0 0.820 0.820 0.830 0.810 0.840 176,545,327 145,092,308 0.8218 0.820 0.820 0.830 0.810 0.840 176,545,327 0.8218 -2.38%
2025-05-29 0 0.840 0.840 0.850 0.820 0.850 118,582,000 99,799,890 0.8416 0.840 0.840 0.850 0.820 0.850 118,582,000 0.8416 1.20%
2025-05-28 0 0.830 0.830 0.840 0.830 0.860 98,749,868 82,790,521 0.8384 0.830 0.830 0.840 0.830 0.860 98,749,868 0.8384 -2.35%
2025-05-27 0 0.850 0.840 0.850 0.840 0.870 87,089,582 74,373,406 0.8540 0.850 0.840 0.850 0.840 0.870 87,089,582 0.8540 -2.30%
2025-05-26 0 0.870 0.860 0.870 0.870 0.890 104,719,509 91,673,284 0.8754 0.870 0.860 0.870 0.870 0.890 104,719,509 0.8754 1.16%
2025-05-23 0 0.860 0.860 0.870 0.860 0.880 127,602,650 110,716,692 0.8677 0.860 0.860 0.870 0.860 0.880 127,602,650 0.8677 0.00%
2025-05-22 0 0.860 0.850 0.860 0.860 0.910 269,843,000 237,010,755 0.8783 0.860 0.850 0.860 0.860 0.910 269,843,000 0.8783 -5.49%
2025-05-21 0 0.910 0.900 0.910 0.840 0.910 323,235,490 286,298,327 0.8857 0.910 0.900 0.910 0.840 0.910 323,235,490 0.8857 8.33%
2025-05-20 0 0.840 0.840 0.850 0.790 0.850 271,673,346 223,969,741 0.8244 0.840 0.840 0.850 0.790 0.850 271,673,346 0.8244 3.70%
2025-05-19 0 0.810 0.800 0.810 0.800 0.830 131,949,398 107,555,626 0.8151 0.810 0.800 0.810 0.800 0.830 131,949,398 0.8151 -2.41%
2025-05-16 0 0.830 0.830 0.840 0.820 0.860 226,245,000 189,817,571 0.8390 0.830 0.830 0.840 0.820 0.860 226,245,000 0.8390 -4.60%
2025-05-15 0 0.870 0.870 0.880 0.870 0.900 128,986,025 113,332,866 0.8786 0.870 0.870 0.880 0.870 0.900 128,986,025 0.8786 -3.33%
2025-05-14 0 0.900 0.890 0.900 0.850 0.900 337,858,312 294,496,261 0.8717 0.900 0.890 0.900 0.850 0.900 337,858,312 0.8717 2.27%
2025-05-13 0 0.880 0.880 0.890 0.870 0.990 956,031,971 876,801,849 0.9171 0.880 0.880 0.890 0.870 0.990 956,031,971 0.9171 3.53%
2025-05-12 0 0.850 0.850 0.860 0.800 0.860 339,063,000 281,161,220 0.8292 0.850 0.850 0.860 0.800 0.860 339,063,000 0.8292 6.25%
2025-05-09 0 0.800 0.790 0.800 0.770 0.810 158,613,675 125,007,632 0.7881 0.800 0.790 0.800 0.770 0.810 158,613,675 0.7881 0.00%
2025-05-08 0 0.800 0.800 0.810 0.750 0.810 452,890,796 351,653,145 0.7765 0.800 0.800 0.810 0.750 0.810 452,890,796 0.7765 0.00%
2025-05-07 0 0.800 0.790 0.800 0.780 0.820 262,278,000 209,270,735 0.7979 0.800 0.790 0.800 0.780 0.820 262,278,000 0.7979 2.56%
2025-05-06 0 0.780 0.780 0.790 0.780 0.820 214,150,599 169,772,598 0.7928 0.780 0.780 0.790 0.780 0.820 214,150,599 0.7928 -3.70%
2025-05-02 0 0.810 0.800 0.810 0.780 0.810 72,026,000 57,534,860 0.7988 0.810 0.800 0.810 0.780 0.810 72,026,000 0.7988 2.53%
2025-04-30 0 0.790 0.780 0.790 0.770 0.800 197,984,800 154,880,428 0.7823 0.790 0.780 0.790 0.770 0.800 197,984,800 0.7823 0.00%
2025-04-29 0 0.790 0.780 0.790 0.780 0.810 141,224,000 111,605,130 0.7903 0.790 0.780 0.790 0.780 0.810 141,224,000 0.7903 0.00%
2025-04-28 0 0.790 0.780 0.790 0.780 0.810 129,421,000 103,170,535 0.7972 0.790 0.780 0.790 0.780 0.810 129,421,000 0.7972 -2.47%
2025-04-25 0 0.810 0.810 0.820 0.800 0.830 120,691,200 98,736,526 0.8181 0.810 0.810 0.820 0.800 0.830 120,691,200 0.8181 1.25%
2025-04-24 0 0.800 0.790 0.800 0.790 0.810 55,178,000 44,058,900 0.7985 0.800 0.790 0.800 0.790 0.810 55,178,000 0.7985 0.00%
2025-04-23 0 0.800 0.800 0.810 0.790 0.820 138,634,288 111,338,653 0.8031 0.800 0.800 0.810 0.790 0.820 138,634,288 0.8031 1.27%
2025-04-22 0 0.790 0.780 0.790 0.750 0.800 196,704,477 153,027,753 0.7780 0.790 0.780 0.790 0.750 0.800 196,704,477 0.7780 1.28%
2025-04-17 0 0.780 0.780 0.790 0.770 0.800 93,543,000 73,274,530 0.7833 0.780 0.780 0.790 0.770 0.800 93,543,000 0.7833 -1.27%
2025-04-16 0 0.790 0.780 0.790 0.780 0.830 224,252,261 177,599,881 0.7920 0.790 0.780 0.790 0.780 0.830 224,252,261 0.7920 -4.82%
2025-04-15 0 0.830 0.830 0.840 0.820 0.850 134,558,400 111,356,888 0.8276 0.830 0.830 0.840 0.820 0.850 134,558,400 0.8276 -1.19%
2025-04-14 0 0.840 0.830 0.840 0.820 0.850 223,836,908 187,043,453 0.8356 0.840 0.830 0.840 0.820 0.850 223,836,908 0.8356 3.70%
2025-04-11 0 0.810 0.810 0.820 0.770 0.820 242,615,827 196,621,214 0.8104 0.810 0.810 0.820 0.770 0.820 242,615,827 0.8104 3.85%
2025-04-10 0 0.780 0.780 0.790 0.770 0.830 324,908,879 257,716,290 0.7932 0.780 0.780 0.790 0.770 0.830 324,908,879 0.7932 4.00%
2025-04-09 0 0.750 0.750 0.760 0.670 0.770 410,945,038 295,026,623 0.7179 0.750 0.750 0.760 0.670 0.770 410,945,038 0.7179 2.74%
2025-04-08 0 0.730 0.720 0.730 0.710 0.770 526,740,406 387,924,866 0.7365 0.730 0.720 0.730 0.710 0.770 526,740,406 0.7365 0.00%
2025-04-07 0 0.730 0.720 0.730 0.710 0.880 1,141,120,972 896,912,923 0.7860 0.730 0.720 0.730 0.710 0.880 1,141,120,972 0.7860 -23.16%
2025-04-03 0 0.950 0.940 0.950 0.930 0.970 349,164,817 329,971,475 0.9450 0.950 0.940 0.950 0.930 0.970 349,164,817 0.9450 -2.06%
2025-04-02 0 0.970 0.960 0.970 0.960 0.990 287,403,926 278,315,076 0.9684 0.970 0.960 0.970 0.960 0.990 287,403,926 0.9684 0.00%
2025-04-01 0 0.970 0.970 0.980 0.950 1.000 451,051,000 438,658,125 0.9725 0.970 0.970 0.980 0.950 1.000 451,051,000 0.9725 -1.02%
2025-03-31 0 0.980 0.970 0.980 0.970 1.030 400,471,314 399,629,814 0.9979 0.980 0.970 0.980 0.970 1.030 400,471,314 0.9979 -2.00%
2025-03-28 0 1.000 1.000 1.010 0.980 1.010 233,237,616 232,409,245 0.9964 1.000 1.000 1.010 0.980 1.010 233,237,616 0.9964 -0.99%
2025-03-27 0 1.010 1.000 1.010 0.980 1.030 462,694,545 461,670,230 0.9978 1.010 1.000 1.010 0.980 1.030 462,694,545 0.9978 -1.94%
2025-03-26 0 1.030 1.030 1.040 1.020 1.050 311,481,118 321,904,789 1.0335 1.030 1.030 1.040 1.020 1.050 311,481,118 1.0335 0.00%
2025-03-25 0 1.030 1.030 1.040 1.010 1.050 195,246,113 200,975,922 1.0293 1.030 1.030 1.040 1.010 1.050 195,246,113 1.0293 0.00%
2025-03-24 0 1.030 1.030 1.040 1.010 1.050 329,679,523 339,611,277 1.0301 1.030 1.030 1.040 1.010 1.050 329,679,523 1.0301 -1.90%
2025-03-21 0 1.050 1.040 1.050 1.040 1.110 579,791,009 616,266,106 1.0629 1.050 1.040 1.050 1.040 1.110 579,791,009 1.0629 -3.67%
2025-03-20 0 1.090 1.090 1.100 1.090 1.110 152,837,690 168,017,431 1.0993 1.090 1.090 1.100 1.090 1.110 152,837,690 1.0993 -1.80%
2025-03-19 0 1.110 1.100 1.110 1.100 1.120 193,374,931 214,552,835 1.1095 1.110 1.100 1.110 1.100 1.120 193,374,931 1.1095 -0.89%
2025-03-18 0 1.120 1.110 1.120 1.100 1.150 395,158,750 440,671,133 1.1152 1.120 1.110 1.120 1.100 1.150 395,158,750 1.1152 -0.88%
2025-03-17 0 1.130 1.130 1.140 1.130 1.170 321,629,973 369,597,591 1.1491 1.130 1.130 1.140 1.130 1.170 321,629,973 1.1491 0.00%
2025-03-14 0 1.130 1.130 1.140 1.080 1.140 360,145,795 401,985,752 1.1162 1.130 1.130 1.140 1.080 1.140 360,145,795 1.1162 2.73%
2025-03-13 0 1.100 1.090 1.100 1.060 1.150 872,252,710 953,640,758 1.0933 1.100 1.090 1.100 1.060 1.150 872,252,710 1.0933 -4.35%
2025-03-12 0 1.150 1.150 1.160 1.140 1.200 320,390,504 371,270,506 1.1588 1.150 1.150 1.160 1.140 1.200 320,390,504 1.1588 -2.54%
2025-03-11 0 1.180 1.180 1.190 1.170 1.210 223,586,009 264,991,516 1.1852 1.180 1.180 1.190 1.170 1.210 223,586,009 1.1852 -2.48%
2025-03-10 0 1.210 1.210 1.220 1.200 1.230 163,994,184 198,334,798 1.2094 1.210 1.210 1.220 1.200 1.230 163,994,184 1.2094 -0.82%
2025-03-07 0 1.220 1.210 1.220 1.200 1.250 283,986,334 348,159,091 1.2260 1.220 1.210 1.220 1.200 1.250 283,986,334 1.2260 0.00%
2025-03-06 0 1.220 1.210 1.220 1.200 1.240 292,009,630 355,530,359 1.2175 1.220 1.210 1.220 1.200 1.240 292,009,630 1.2175 0.00%
2025-03-05 0 1.220 1.210 1.220 1.200 1.270 302,313,000 368,137,045 1.2177 1.220 1.210 1.220 1.200 1.270 302,313,000 1.2177 -1.61%
2025-03-04 0 1.240 1.240 1.250 1.230 1.260 233,165,329 290,368,412 1.2453 1.240 1.240 1.250 1.230 1.260 233,165,329 1.2453 -1.59%
2025-03-03 0 1.260 1.260 1.270 1.210 1.320 627,038,421 803,698,475 1.2817 1.260 1.260 1.270 1.210 1.320 627,038,421 1.2817 1.61%
2025-02-28 0 1.240 1.230 1.240 1.210 1.290 312,310,203 388,043,272 1.2425 1.240 1.230 1.240 1.210 1.290 312,310,203 1.2425 -2.36%
2025-02-27 0 1.270 1.260 1.270 1.240 1.320 341,766,222 433,366,312 1.2680 1.270 1.260 1.270 1.240 1.320 341,766,222 1.2680 -1.55%
2025-02-26 0 1.290 1.280 1.290 1.240 1.300 508,916,087 650,461,445 1.2781 1.290 1.280 1.290 1.240 1.300 508,916,087 1.2781 4.03%
2025-02-25 0 1.240 1.240 1.250 1.180 1.260 507,770,183 624,980,633 1.2308 1.240 1.240 1.250 1.180 1.260 507,770,183 1.2308 1.64%
2025-02-24 0 1.220 1.210 1.220 1.190 1.240 363,639,042 440,336,189 1.2109 1.220 1.210 1.220 1.190 1.240 363,639,042 1.2109 -1.61%
2025-02-21 0 1.240 1.230 1.240 1.180 1.250 456,693,517 553,655,597 1.2123 1.240 1.230 1.240 1.180 1.250 456,693,517 1.2123 0.81%
2025-02-20 0 1.230 1.230 1.240 1.230 1.270 287,694,321 359,075,916 1.2481 1.230 1.230 1.240 1.230 1.270 287,694,321 1.2481 -3.15%
2025-02-19 0 1.270 1.270 1.280 1.170 1.290 581,143,404 724,836,099 1.2473 1.270 1.270 1.280 1.170 1.290 581,143,404 1.2473 5.83%
2025-02-18 0 1.200 1.190 1.200 1.170 1.250 404,868,647 491,573,230 1.2142 1.200 1.190 1.200 1.170 1.250 404,868,647 1.2142 1.69%
2025-02-17 0 1.180 1.180 1.190 1.140 1.190 517,567,556 601,476,760 1.1621 1.180 1.180 1.190 1.140 1.190 517,567,556 1.1621 0.85%
2025-02-14 0 1.170 1.160 1.170 1.150 1.200 351,960,144 414,157,210 1.1767 1.170 1.160 1.170 1.150 1.200 351,960,144 1.1767 0.00%
2025-02-13 0 1.170 1.160 1.170 1.160 1.230 341,638,155 407,531,337 1.1929 1.170 1.160 1.170 1.160 1.230 341,638,155 1.1929 -1.68%
2025-02-12 0 1.190 1.190 1.200 1.170 1.220 304,430,027 361,837,002 1.1886 1.190 1.190 1.200 1.170 1.220 304,430,027 1.1886 0.00%
2025-02-11 0 1.190 1.190 1.200 1.190 1.280 425,695,378 515,780,974 1.2116 1.190 1.190 1.200 1.190 1.280 425,695,378 1.2116 -6.30%
2025-02-10 0 1.270 1.260 1.270 1.240 1.300 670,634,516 843,051,249 1.2571 1.270 1.260 1.270 1.240 1.300 670,634,516 1.2571 -2.31%
2025-02-07 0 1.300 1.290 1.300 1.170 1.350 1,199,460,674 1,545,009,444 1.2881 1.300 1.290 1.300 1.170 1.350 1,199,460,674 1.2881 11.11%
2025-02-06 0 1.170 1.160 1.170 1.130 1.180 368,286,934 422,344,383 1.1468 1.170 1.160 1.170 1.130 1.180 368,286,934 1.1468 0.00%
2025-02-05 0 1.170 1.170 1.180 1.160 1.220 205,382,722 242,402,768 1.1802 1.170 1.170 1.180 1.160 1.220 205,382,722 1.1802 -4.88%
2025-02-04 0 1.230 1.220 1.230 1.200 1.240 107,496,535 131,353,796 1.2219 1.230 1.220 1.230 1.200 1.240 107,496,535 1.2219 1.65%
2025-02-03 0 1.210 1.200 1.210 1.170 1.230 132,963,247 158,622,294 1.1930 1.210 1.200 1.210 1.170 1.230 132,963,247 1.1930 -1.63%
2025-01-28 0 1.230 1.220 1.230 1.210 1.240 38,077,100 46,696,684 1.2264 1.230 1.220 1.230 1.210 1.240 38,077,100 1.2264 1.65%
2025-01-27 0 1.210 1.210 1.220 1.200 1.250 179,336,500 219,169,845 1.2221 1.210 1.210 1.220 1.200 1.250 179,336,500 1.2221 -0.82%
2025-01-24 0 1.220 1.210 1.220 1.170 1.230 233,243,900 283,305,329 1.2146 1.220 1.210 1.220 1.170 1.230 233,243,900 1.2146 3.39%
2025-01-23 0 1.180 1.170 1.180 1.160 1.190 163,052,974 192,058,076 1.1779 1.180 1.170 1.180 1.160 1.190 163,052,974 1.1779 0.85%
2025-01-22 0 1.170 1.160 1.170 1.140 1.180 248,975,468 289,672,504 1.1635 1.170 1.160 1.170 1.140 1.180 248,975,468 1.1635 2.63%
2025-01-21 0 1.140 1.130 1.140 1.090 1.140 312,401,596 347,725,524 1.1131 1.140 1.130 1.140 1.090 1.140 312,401,596 1.1131 0.88%
2025-01-20 0 1.130 1.120 1.130 1.110 1.170 248,550,474 281,878,270 1.1341 1.130 1.120 1.130 1.110 1.170 248,550,474 1.1341 -2.59%
2025-01-17 0 1.160 1.150 1.160 1.130 1.190 280,808,262 325,688,082 1.1598 1.160 1.150 1.160 1.130 1.190 280,808,262 1.1598 -1.69%
2025-01-16 0 1.180 1.170 1.180 1.140 1.200 374,706,000 439,123,390 1.1719 1.180 1.170 1.180 1.140 1.200 374,706,000 1.1719 2.61%
2025-01-15 0 1.150 1.150 1.160 1.100 1.220 510,353,725 593,037,967 1.1620 1.150 1.150 1.160 1.100 1.220 510,353,725 1.1620 4.55%
2025-01-14 0 1.100 1.100 1.110 1.070 1.110 167,857,229 183,794,452 1.0949 1.100 1.100 1.110 1.070 1.110 167,857,229 1.0949 2.80%
2025-01-13 0 1.070 1.070 1.080 1.050 1.080 110,986,766 118,660,350 1.0691 1.070 1.070 1.080 1.050 1.080 110,986,766 1.0691 -0.93%
2025-01-10 0 1.080 1.070 1.080 1.080 1.110 93,836,685 102,125,738 1.0883 1.080 1.070 1.080 1.080 1.110 93,836,685 1.0883 -1.82%
2025-01-09 0 1.100 1.100 1.110 1.090 1.130 135,862,510 150,199,665 1.1055 1.100 1.100 1.110 1.090 1.130 135,862,510 1.1055 0.00%
2025-01-08 0 1.100 1.090 1.100 1.090 1.130 251,618,795 278,628,902 1.1073 1.100 1.090 1.100 1.090 1.130 251,618,795 1.1073 0.00%
2025-01-07 0 1.100 1.100 1.110 1.070 1.140 325,394,000 363,179,533 1.1161 1.100 1.100 1.110 1.070 1.140 325,394,000 1.1161 1.85%
2025-01-06 0 1.080 1.080 1.090 1.070 1.100 167,990,666 182,781,509 1.0880 1.080 1.080 1.090 1.070 1.100 167,990,666 1.0880 -0.92%
2025-01-03 0 1.090 1.080 1.090 1.070 1.100 213,417,927 232,096,291 1.0875 1.090 1.080 1.090 1.070 1.100 213,417,927 1.0875 2.83%
2025-01-02 0 1.060 1.060 1.070 1.060 1.100 240,102,700 258,140,985 1.0751 1.060 1.060 1.070 1.060 1.100 240,102,700 1.0751 -1.85%
2024-12-31 0 1.080 1.070 1.080 1.070 1.110 147,524,000 159,469,952 1.0810 1.080 1.070 1.080 1.070 1.110 147,524,000 1.0810 -0.92%
2024-12-30 0 1.090 1.090 1.100 1.060 1.100 327,936,166 355,759,283 1.0848 1.090 1.090 1.100 1.060 1.100 327,936,166 1.0848 -0.91%
2024-12-27 0 1.100 1.090 1.100 1.080 1.130 437,003,851 478,325,091 1.0946 1.100 1.090 1.100 1.080 1.130 437,003,851 1.0946 -2.65%
2024-12-24 0 1.130 1.130 1.140 1.120 1.160 244,572,815 278,206,560 1.1375 1.130 1.130 1.140 1.120 1.160 244,572,815 1.1375 0.89%
2024-12-23 0 1.120 1.110 1.120 1.100 1.140 315,877,302 354,733,413 1.1230 1.120 1.110 1.120 1.100 1.140 315,877,302 1.1230 1.82%
2024-12-20 0 1.100 1.100 1.110 1.080 1.140 580,562,531 640,003,563 1.1024 1.100 1.100 1.110 1.080 1.140 580,562,531 1.1024 -2.65%
2024-12-19 0 1.130 1.130 1.140 1.080 1.160 850,087,336 944,368,742 1.1109 1.130 1.130 1.140 1.080 1.160 850,087,336 1.1109 -6.61%
2024-12-18 0 1.210 1.210 1.220 1.190 1.240 198,469,730 241,438,998 1.2165 1.210 1.210 1.220 1.190 1.240 198,469,730 1.2165 0.00%
2024-12-17 0 1.210 1.210 1.220 1.210 1.240 171,995,281 209,748,589 1.2195 1.210 1.210 1.220 1.210 1.240 171,995,281 1.2195 -2.42%
2024-12-16 0 1.240 1.230 1.240 1.220 1.270 243,963,000 302,461,715 1.2398 1.240 1.230 1.240 1.220 1.270 243,963,000 1.2398 -1.59%
2024-12-13 0 1.260 1.260 1.270 1.240 1.300 278,391,037 353,182,962 1.2687 1.260 1.260 1.270 1.240 1.300 278,391,037 1.2687 0.00%
2024-12-12 0 1.260 1.250 1.260 1.230 1.290 296,441,379 373,166,124 1.2588 1.260 1.250 1.260 1.230 1.290 296,441,379 1.2588 0.00%
2024-12-11 0 1.260 1.250 1.260 1.230 1.290 300,143,649 376,595,852 1.2547 1.260 1.250 1.260 1.230 1.290 300,143,649 1.2547 0.00%
2024-12-10 0 1.260 1.250 1.260 1.250 1.390 483,166,898 626,132,574 1.2959 1.260 1.250 1.260 1.250 1.390 483,166,898 1.2959 -5.97%
2024-12-09 0 1.340 1.330 1.340 1.280 1.340 328,628,612 427,153,430 1.2998 1.340 1.330 1.340 1.280 1.340 328,628,612 1.2998 0.75%
2024-12-06 0 1.330 1.330 1.340 1.290 1.370 408,007,033 538,864,355 1.3207 1.330 1.330 1.340 1.290 1.370 408,007,033 1.3207 -2.92%
2024-12-05 0 1.370 1.360 1.370 1.340 1.400 306,638,745 417,053,816 1.3601 1.370 1.360 1.370 1.340 1.400 306,638,745 1.3601 -1.44%
2024-12-04 0 1.390 1.380 1.390 1.360 1.480 398,100,495 557,843,119 1.4013 1.390 1.380 1.390 1.360 1.480 398,100,495 1.4013 -4.79%
2024-12-03 0 1.460 1.450 1.460 1.440 1.520 267,992,830 393,313,396 1.4676 1.460 1.450 1.460 1.440 1.520 267,992,830 1.4676 -1.35%
2024-12-02 0 1.480 1.480 1.490 1.410 1.500 283,668,490 417,811,228 1.4729 1.480 1.480 1.490 1.410 1.500 283,668,490 1.4729 2.07%
2024-11-29 0 1.450 1.450 1.460 1.390 1.500 403,289,836 588,096,533 1.4582 1.450 1.450 1.460 1.390 1.500 403,289,836 1.4582 3.57%
2024-11-28 0 1.400 1.390 1.400 1.370 1.410 220,927,161 308,502,364 1.3964 1.400 1.390 1.400 1.370 1.410 220,927,161 1.3964 0.72%
2024-11-27 0 1.390 1.390 1.400 1.350 1.410 255,100,720 352,733,449 1.3827 1.390 1.390 1.400 1.350 1.410 255,100,720 1.3827 2.21%
2024-11-26 0 1.360 1.360 1.370 1.340 1.420 444,325,354 614,040,272 1.3820 1.360 1.360 1.370 1.340 1.420 444,325,354 1.3820 3.03%
2024-11-25 0 1.320 1.320 1.330 1.280 1.340 245,447,975 322,827,435 1.3153 1.320 1.320 1.330 1.280 1.340 245,447,975 1.3153 1.54%
2024-11-22 0 1.300 1.290 1.300 1.280 1.400 503,527,390 667,278,679 1.3252 1.300 1.290 1.300 1.280 1.400 503,527,390 1.3252 -6.47%
2024-11-21 0 1.390 1.380 1.390 1.380 1.540 606,739,383 869,732,672 1.4335 1.390 1.380 1.390 1.380 1.540 606,739,383 1.4335 -3.47%
2024-11-20 0 1.440 1.430 1.440 1.400 1.450 183,675,741 261,645,989 1.4245 1.440 1.430 1.440 1.400 1.450 183,675,741 1.4245 0.70%
2024-11-19 0 1.430 1.420 1.430 1.380 1.450 224,202,627 318,048,387 1.4186 1.430 1.420 1.430 1.380 1.450 224,202,627 1.4186 1.42%
2024-11-18 0 1.410 1.410 1.420 1.390 1.450 200,602,872 284,101,194 1.4162 1.410 1.410 1.420 1.390 1.450 200,602,872 1.4162 0.71%
2024-11-15 0 1.400 1.390 1.400 1.390 1.460 220,310,857 312,286,229 1.4175 1.400 1.390 1.400 1.390 1.460 220,310,857 1.4175 -2.78%
2024-11-14 0 1.440 1.430 1.440 1.420 1.530 482,431,190 704,619,906 1.4606 1.440 1.430 1.440 1.420 1.530 482,431,190 1.4606 -5.88%
2024-11-13 0 1.530 1.530 1.540 1.470 1.560 410,081,698 623,872,954 1.5213 1.530 1.530 1.540 1.470 1.560 410,081,698 1.5213 -1.92%
2024-11-12 0 1.560 1.550 1.560 1.530 1.640 392,517,992 620,890,908 1.5818 1.560 1.550 1.560 1.530 1.640 392,517,992 1.5818 -1.27%
2024-11-11 0 1.580 1.580 1.590 1.540 1.630 319,588,002 506,661,481 1.5854 1.580 1.580 1.590 1.540 1.630 319,588,002 1.5854 -1.25%
2024-11-08 0 1.600 1.590 1.600 1.580 1.670 434,626,017 702,334,112 1.6160 1.600 1.590 1.600 1.580 1.670 434,626,017 1.6160 1.91%
2024-11-07 0 1.570 1.570 1.580 1.520 1.630 716,564,089 1,120,042,785 1.5631 1.570 1.570 1.580 1.520 1.630 716,564,089 1.5631 -5.99%
2024-11-06 0 1.670 1.660 1.670 1.620 1.800 568,985,959 964,845,462 1.6957 1.670 1.660 1.670 1.620 1.800 568,985,959 1.6957 -2.91%
2024-11-05 0 1.720 1.710 1.720 1.590 1.730 617,315,107 1,028,667,177 1.6664 1.720 1.710 1.720 1.590 1.730 617,315,107 1.6664 4.24%
2024-11-04 0 1.650 1.640 1.650 1.640 1.720 271,070,603 453,774,686 1.6740 1.650 1.640 1.650 1.640 1.720 271,070,603 1.6740 0.00%
2024-11-01 0 1.650 1.640 1.650 1.620 1.720 406,080,770 670,075,785 1.6501 1.650 1.640 1.650 1.620 1.720 406,080,770 1.6501 -4.07%
2024-10-31 0 1.720 1.720 1.730 1.620 1.790 957,878,659 1,648,511,425 1.7210 1.720 1.720 1.730 1.620 1.790 957,878,659 1.7210 3.61%
2024-10-30 0 1.660 1.660 1.670 1.560 1.720 801,140,708 1,326,401,946 1.6556 1.660 1.660 1.670 1.560 1.720 801,140,708 1.6556 4.40%
2024-10-29 0 1.590 1.590 1.600 1.570 1.990 2,264,838,160 3,897,048,927 1.7207 1.590 1.590 1.600 1.570 1.990 2,264,838,160 1.7207 -7.02%
2024-10-28 0 1.710 1.700 1.710 1.620 1.760 1,083,757,752 1,829,812,731 1.6884 1.710 1.700 1.710 1.620 1.760 1,083,757,752 1.6884 0.00%
2024-10-25 0 1.710 1.700 1.710 1.480 1.830 2,876,382,888 4,903,382,892 1.7047 1.710 1.700 1.710 1.480 1.830 2,876,382,888 1.7047 19.58%
2024-10-24 0 1.430 1.430 1.440 1.410 1.580 1,672,827,980 2,493,721,278 1.4907 1.430 1.430 1.440 1.410 1.580 1,672,827,980 1.4907 -4.67%
2024-10-23 0 1.500 1.500 1.510 1.200 1.560 3,084,608,648 4,379,934,352 1.4199 1.500 1.500 1.510 1.200 1.560 3,084,608,648 1.4199 25.00%
2024-10-22 0 1.200 1.190 1.200 1.140 1.230 423,739,000 503,527,779 1.1883 1.200 1.190 1.200 1.140 1.230 423,739,000 1.1883 3.45%
2024-10-21 0 1.160 1.160 1.170 1.120 1.200 514,175,300 602,791,670 1.1723 1.160 1.160 1.170 1.120 1.200 514,175,300 1.1723 1.75%
2024-10-18 0 1.140 1.130 1.140 1.080 1.150 366,519,600 407,180,942 1.1109 1.140 1.130 1.140 1.080 1.150 366,519,600 1.1109 3.64%
2024-10-17 0 1.100 1.090 1.100 1.080 1.140 216,745,521 239,358,010 1.1043 1.100 1.090 1.100 1.080 1.140 216,745,521 1.1043 -0.90%
2024-10-16 0 1.110 1.100 1.110 1.080 1.120 330,432,403 364,231,173 1.1023 1.110 1.100 1.110 1.080 1.120 330,432,403 1.1023 0.91%
2024-10-15 0 1.100 1.100 1.110 1.100 1.180 687,048,168 771,892,748 1.1235 1.100 1.100 1.110 1.100 1.180 687,048,168 1.1235 -5.98%
2024-10-14 0 1.170 1.160 1.170 1.100 1.180 373,794,385 429,865,427 1.1500 1.170 1.160 1.170 1.100 1.180 373,794,385 1.1500 1.74%
2024-10-10 0 1.150 1.140 1.150 1.130 1.220 651,680,613 768,723,543 1.1796 1.150 1.140 1.150 1.130 1.220 651,680,613 1.1796 -1.71%
2024-10-09 0 1.170 1.170 1.180 1.150 1.320 735,118,827 892,768,822 1.2145 1.170 1.170 1.180 1.150 1.320 735,118,827 1.2145 -9.30%
2024-10-08 0 1.290 1.290 1.300 1.280 1.600 872,571,103 1,214,043,862 1.3913 1.290 1.290 1.300 1.280 1.600 872,571,103 1.3913 -20.37%
2024-10-07 0 1.620 1.610 1.620 1.550 1.670 350,437,865 558,886,501 1.5948 1.620 1.610 1.620 1.550 1.670 350,437,865 1.5948 5.88%
2024-10-04 0 1.530 1.520 1.530 1.380 1.530 286,941,023 422,857,673 1.4737 1.530 1.520 1.530 1.380 1.530 286,941,023 1.4737 8.51%
2024-10-03 0 1.410 1.410 1.420 1.350 1.510 258,022,313 363,535,155 1.4089 1.410 1.410 1.420 1.350 1.510 258,022,313 1.4089 -6.62%
2024-10-02 0 1.510 1.500 1.510 1.390 1.520 408,496,454 591,489,369 1.4480 1.510 1.500 1.510 1.390 1.520 408,496,454 1.4480 7.86%
2024-09-30 0 1.400 1.390 1.400 1.290 1.420 684,379,518 925,516,388 1.3523 1.400 1.390 1.400 1.290 1.420 684,379,518 1.3523 9.38%
2024-09-27 0 1.280 1.270 1.280 1.140 1.310 748,572,651 934,146,655 1.2479 1.280 1.270 1.280 1.140 1.310 748,572,651 1.2479 12.28%
2024-09-26 0 1.140 1.130 1.140 1.080 1.140 270,138,252 301,764,144 1.1171 1.140 1.130 1.140 1.080 1.140 270,138,252 1.1171 4.59%
2024-09-25 0 1.090 1.080 1.090 1.070 1.140 323,708,962 358,078,729 1.1062 1.090 1.080 1.090 1.070 1.140 323,708,962 1.1062 -0.91%
2024-09-24 0 1.100 1.090 1.100 1.010 1.100 197,192,431 209,152,415 1.0607 1.100 1.090 1.100 1.010 1.100 197,192,431 1.0607 6.80%
2024-09-23 0 1.030 1.020 1.030 1.010 1.050 112,552,823 115,554,362 1.0267 1.030 1.020 1.030 1.010 1.050 112,552,823 1.0267 0.00%
2024-09-20 0 1.030 1.020 1.030 1.020 1.070 164,309,816 169,701,130 1.0328 1.030 1.020 1.030 1.020 1.070 164,309,816 1.0328 -2.83%
2024-09-19 0 1.060 1.050 1.060 1.010 1.060 153,282,714 160,254,293 1.0455 1.060 1.050 1.060 1.010 1.060 153,282,714 1.0455 4.95%
2024-09-17 0 1.010 1.000 1.010 1.000 1.030 53,190,000 53,747,875 1.0105 1.010 1.000 1.010 1.000 1.030 53,190,000 1.0105 -0.98%
2024-09-16 0 1.020 1.010 1.020 1.010 1.050 37,293,000 38,080,485 1.0211 1.020 1.010 1.020 1.010 1.050 37,293,000 1.0211 -2.86%
2024-09-13 0 1.050 1.040 1.050 1.020 1.100 221,128,626 232,004,949 1.0492 1.050 1.040 1.050 1.020 1.100 221,128,626 1.0492 -4.55%
2024-09-12 0 1.100 1.090 1.100 1.080 1.140 98,984,609 109,475,426 1.1060 1.100 1.090 1.100 1.080 1.140 98,984,609 1.1060 0.92%
2024-09-11 0 1.090 1.090 1.100 1.090 1.130 92,793,836 102,222,754 1.1016 1.090 1.090 1.100 1.090 1.130 92,793,836 1.1016 -0.91%
2024-09-10 0 1.100 1.100 1.110 1.100 1.150 91,634,000 102,097,007 1.1142 1.100 1.100 1.110 1.100 1.150 91,634,000 1.1142 -3.51%
2024-09-09 0 1.140 1.130 1.140 1.130 1.170 117,720,905 135,020,657 1.1470 1.140 1.130 1.140 1.130 1.170 117,720,905 1.1470 -2.56%
2024-09-05 0 1.170 1.160 1.170 1.150 1.200 75,949,000 88,863,705 1.1700 1.170 1.160 1.170 1.150 1.200 75,949,000 1.1700 0.00%
2024-09-04 0 1.170 1.160 1.170 1.150 1.200 115,188,442 135,039,128 1.1723 1.170 1.160 1.170 1.150 1.200 115,188,442 1.1723 -0.85%
2024-09-03 0 1.180 1.170 1.180 1.130 1.180 161,215,916 187,991,029 1.1661 1.180 1.170 1.180 1.130 1.180 161,215,916 1.1661 3.51%
2024-09-02 0 1.140 1.130 1.140 1.120 1.200 150,850,771 175,251,182 1.1618 1.140 1.130 1.140 1.120 1.200 150,850,771 1.1618 -1.72%
2024-08-30 0 1.160 1.150 1.160 1.110 1.180 151,473,957 174,607,312 1.1527 1.160 1.150 1.160 1.110 1.180 151,473,957 1.1527 2.65%
2024-08-29 0 1.130 1.120 1.130 1.060 1.140 107,406,179 119,618,467 1.1137 1.130 1.120 1.130 1.060 1.140 107,406,179 1.1137 4.63%
2024-08-28 0 1.080 1.070 1.080 1.060 1.100 110,777,492 118,699,521 1.0715 1.080 1.070 1.080 1.060 1.100 110,777,492 1.0715 -1.82%
2024-08-27 0 1.100 1.090 1.100 1.070 1.100 122,431,420 132,710,914 1.0840 1.100 1.090 1.100 1.070 1.100 122,431,420 1.0840 0.00%
2024-08-26 0 1.100 1.090 1.100 1.080 1.120 141,071,829 154,198,066 1.0930 1.100 1.090 1.100 1.080 1.120 141,071,829 1.0930 0.92%
2024-08-23 0 1.090 1.080 1.090 1.080 1.110 50,024,793 54,738,202 1.0942 1.090 1.080 1.090 1.080 1.110 50,024,793 1.0942 -0.91%
2024-08-22 0 1.100 1.090 1.100 1.090 1.120 63,236,364 69,709,992 1.1024 1.100 1.090 1.100 1.090 1.120 63,236,364 1.1024 -0.90%
2024-08-21 0 1.110 1.100 1.110 1.100 1.120 37,988,842 42,092,644 1.1080 1.110 1.100 1.110 1.100 1.120 37,988,842 1.1080 -0.89%
2024-08-20 0 1.120 1.110 1.120 1.110 1.140 60,107,102 67,467,145 1.1224 1.120 1.110 1.120 1.110 1.140 60,107,102 1.1224 -0.88%
2024-08-19 0 1.130 1.120 1.130 1.100 1.150 119,107,000 134,316,560 1.1277 1.130 1.120 1.130 1.100 1.150 119,107,000 1.1277 0.89%
2024-08-16 0 1.120 1.110 1.120 1.110 1.160 84,019,726 94,254,106 1.1218 1.120 1.110 1.120 1.110 1.160 84,019,726 1.1218 -1.75%
2024-08-15 0 1.140 1.130 1.140 1.090 1.150 86,566,500 96,845,595 1.1187 1.140 1.130 1.140 1.090 1.150 86,566,500 1.1187 2.70%
2024-08-14 0 1.110 1.110 1.120 1.100 1.190 87,441,934 98,446,713 1.1259 1.110 1.110 1.120 1.100 1.190 87,441,934 1.1259 -3.48%
2024-08-13 0 1.150 1.140 1.150 1.110 1.170 88,640,965 100,862,534 1.1379 1.150 1.140 1.150 1.110 1.170 88,640,965 1.1379 0.88%
2024-08-12 0 1.140 1.130 1.140 1.110 1.180 86,164,930 98,342,988 1.1413 1.140 1.130 1.140 1.110 1.180 86,164,930 1.1413 0.00%
2024-08-09 0 1.140 1.130 1.140 1.130 1.160 60,905,165 69,343,240 1.1385 1.140 1.130 1.140 1.130 1.160 60,905,165 1.1385 0.00%
2024-08-08 0 1.140 1.140 1.150 1.120 1.170 71,754,555 82,018,955 1.1430 1.140 1.140 1.150 1.120 1.170 71,754,555 1.1430 -1.72%
2024-08-07 0 1.160 1.150 1.160 1.130 1.170 141,098,613 162,996,731 1.1552 1.160 1.150 1.160 1.130 1.170 141,098,613 1.1552 0.87%
2024-08-06 0 1.150 1.140 1.150 1.050 1.160 282,381,715 315,968,535 1.1189 1.150 1.140 1.150 1.050 1.160 282,381,715 1.1189 11.65%
2024-08-05 0 1.030 1.020 1.030 1.010 1.070 190,113,458 197,248,961 1.0375 1.030 1.020 1.030 1.010 1.070 190,113,458 1.0375 -3.74%
2024-08-02 0 1.070 1.060 1.070 1.040 1.090 116,339,540 123,485,812 1.0614 1.070 1.060 1.070 1.040 1.090 116,339,540 1.0614 -2.73%
2024-08-01 0 1.100 1.090 1.100 1.080 1.120 50,668,065 55,605,469 1.0974 1.100 1.090 1.100 1.080 1.120 50,668,065 1.0974 0.00%
2024-07-31 0 1.100 1.100 1.110 1.040 1.120 72,243,500 78,494,430 1.0865 1.100 1.100 1.110 1.040 1.120 72,243,500 1.0865 4.76%
2024-07-30 0 1.050 1.040 1.050 1.040 1.090 94,316,092 99,503,160 1.0550 1.050 1.040 1.050 1.040 1.090 94,316,092 1.0550 -2.78%
2024-07-29 0 1.080 1.080 1.090 1.070 1.110 62,894,841 68,370,589 1.0871 1.080 1.080 1.090 1.070 1.110 62,894,841 1.0871 0.00%
2024-07-26 0 1.080 1.080 1.090 1.080 1.110 110,709,562 120,920,000 1.0922 1.080 1.080 1.090 1.080 1.110 110,709,562 1.0922 -0.92%
2024-07-25 0 1.090 1.080 1.090 1.080 1.140 128,483,566 143,047,004 1.1133 1.090 1.080 1.090 1.080 1.140 128,483,566 1.1133 0.00%
2024-07-24 0 1.090 1.090 1.100 1.090 1.130 45,559,028 50,301,694 1.1041 1.090 1.090 1.100 1.090 1.130 45,559,028 1.1041 -1.80%
2024-07-23 0 1.110 1.110 1.120 1.110 1.150 57,556,273 64,434,755 1.1195 1.110 1.110 1.120 1.110 1.150 57,556,273 1.1195 -2.63%
2024-07-22 0 1.140 1.140 1.150 1.130 1.160 59,191,385 67,550,161 1.1412 1.140 1.140 1.150 1.130 1.160 59,191,385 1.1412 -0.87%
2024-07-19 0 1.150 1.150 1.160 1.120 1.180 115,051,323 132,336,680 1.1502 1.150 1.150 1.160 1.120 1.180 115,051,323 1.1502 -2.54%
2024-07-18 0 1.180 1.180 1.190 1.150 1.200 73,383,076 86,875,186 1.1839 1.180 1.180 1.190 1.150 1.200 73,383,076 1.1839 0.85%
2024-07-17 0 1.170 1.170 1.180 1.170 1.220 100,498,251 119,676,293 1.1908 1.170 1.170 1.180 1.170 1.220 100,498,251 1.1908 -2.50%
2024-07-16 0 1.200 1.190 1.200 1.130 1.200 139,517,044 164,578,600 1.1796 1.200 1.190 1.200 1.130 1.200 139,517,044 1.1796 5.26%
2024-07-15 0 1.140 1.130 1.140 1.120 1.150 64,456,953 73,047,213 1.1333 1.140 1.130 1.140 1.120 1.150 64,456,953 1.1333 0.00%
2024-07-12 0 1.140 1.130 1.140 1.130 1.160 134,969,439 154,311,262 1.1433 1.140 1.130 1.140 1.130 1.160 134,969,439 1.1433 0.00%
2024-07-11 0 1.140 1.140 1.150 1.100 1.160 134,322,143 153,451,656 1.1424 1.140 1.140 1.150 1.100 1.160 134,322,143 1.1424 4.59%
2024-07-10 0 1.090 1.080 1.090 1.080 1.160 159,524,336 178,131,545 1.1166 1.090 1.080 1.090 1.080 1.160 159,524,336 1.1166 -1.80%
2024-07-09 0 1.110 1.100 1.110 1.050 1.120 132,032,242 145,284,870 1.1004 1.110 1.100 1.110 1.050 1.120 132,032,242 1.1004 3.74%
2024-07-08 0 1.070 1.060 1.070 1.050 1.100 86,522,300 92,261,590 1.0663 1.070 1.060 1.070 1.050 1.100 86,522,300 1.0663 -2.73%
2024-07-05 0 1.100 1.100 1.110 1.090 1.120 86,405,578 95,165,678 1.1014 1.100 1.100 1.110 1.090 1.120 86,405,578 1.1014 -0.90%
2024-07-04 0 1.110 1.100 1.110 1.100 1.170 147,957,876 167,199,550 1.1300 1.110 1.100 1.110 1.100 1.170 147,957,876 1.1300 -2.63%
2024-07-03 0 1.140 1.130 1.140 1.110 1.140 116,897,140 131,702,053 1.1266 1.140 1.130 1.140 1.110 1.140 116,897,140 1.1266 2.70%
2024-07-02 0 1.110 1.110 1.120 1.100 1.180 192,768,205 217,868,460 1.1302 1.110 1.110 1.120 1.100 1.180 192,768,205 1.1302 -4.31%
2024-06-28 0 1.160 1.160 1.170 1.150 1.200 104,456,285 121,881,151 1.1668 1.160 1.160 1.170 1.150 1.200 104,456,285 1.1668 -0.85%
2024-06-27 0 1.170 1.160 1.170 1.140 1.190 211,377,271 245,942,890 1.1635 1.170 1.160 1.170 1.140 1.190 211,377,271 1.1635 -2.50%
2024-06-26 0 1.200 1.190 1.200 1.190 1.230 190,912,707 229,850,839 1.2040 1.200 1.190 1.200 1.190 1.230 190,912,707 1.2040 -0.83%
2024-06-25 0 1.210 1.210 1.220 1.200 1.240 133,241,581 161,640,018 1.2131 1.210 1.210 1.220 1.200 1.240 133,241,581 1.2131 0.00%
2024-06-24 0 1.210 1.210 1.220 1.190 1.240 276,654,100 335,451,907 1.2125 1.210 1.210 1.220 1.190 1.240 276,654,100 1.2125 -3.20%
2024-06-21 0 1.250 1.250 1.260 1.240 1.310 317,887,715 399,774,061 1.2576 1.250 1.250 1.260 1.240 1.310 317,887,715 1.2576 -4.58%
2024-06-20 0 1.310 1.300 1.310 1.300 1.340 132,096,398 174,055,720 1.3176 1.310 1.300 1.310 1.300 1.340 132,096,398 1.3176 -2.24%
2024-06-19 0 1.340 1.340 1.350 1.340 1.400 131,878,672 179,289,948 1.3595 1.340 1.340 1.350 1.340 1.400 131,878,672 1.3595 -2.90%
2024-06-18 0 1.380 1.370 1.380 1.300 1.390 238,388,642 319,343,514 1.3396 1.380 1.370 1.380 1.300 1.390 238,388,642 1.3396 4.55%
2024-06-17 0 1.320 1.310 1.320 1.310 1.360 140,744,679 186,453,712 1.3248 1.320 1.310 1.320 1.310 1.360 140,744,679 1.3248 -2.94%
2024-06-14 0 1.360 1.350 1.360 1.340 1.400 109,028,574 149,179,539 1.3683 1.360 1.350 1.360 1.340 1.400 109,028,574 1.3683 -0.73%
2024-06-13 0 1.370 1.370 1.380 1.350 1.410 124,757,979 172,436,124 1.3822 1.370 1.370 1.380 1.350 1.410 124,757,979 1.3822 2.24%
2024-06-12 0 1.340 1.330 1.340 1.310 1.380 216,160,657 288,424,194 1.3343 1.340 1.330 1.340 1.310 1.380 216,160,657 1.3343 -1.47%
2024-06-11 0 1.360 1.360 1.370 1.340 1.410 161,790,817 221,071,207 1.3664 1.360 1.360 1.370 1.340 1.410 161,790,817 1.3664 -2.86%
2024-06-07 0 1.400 1.390 1.400 1.350 1.430 247,758,835 342,297,689 1.3816 1.400 1.390 1.400 1.350 1.430 247,758,835 1.3816 -1.41%
2024-06-06 0 1.420 1.420 1.430 1.410 1.480 188,643,806 271,796,969 1.4408 1.420 1.420 1.430 1.410 1.480 188,643,806 1.4408 -1.39%
2024-06-05 0 1.440 1.430 1.440 1.420 1.500 200,375,006 292,864,896 1.4616 1.440 1.430 1.440 1.420 1.500 200,375,006 1.4616 0.00%
2024-06-04 0 1.440 1.430 1.440 1.390 1.540 330,833,323 476,493,451 1.4403 1.440 1.430 1.440 1.390 1.540 330,833,323 1.4403 -1.37%
2024-06-03 0 1.460 1.450 1.460 1.420 1.510 185,792,320 272,157,739 1.4648 1.460 1.450 1.460 1.420 1.510 185,792,320 1.4648 0.00%
2024-05-31 0 1.460 1.460 1.470 1.460 1.570 335,821,943 500,111,952 1.4892 1.460 1.460 1.470 1.460 1.570 335,821,943 1.4892 -3.95%
2024-05-30 0 1.520 1.510 1.520 1.490 1.640 538,111,097 840,460,095 1.5619 1.520 1.510 1.520 1.490 1.640 538,111,097 1.5619 2.01%
2024-05-29 0 1.490 1.490 1.500 1.450 1.570 391,341,344 596,294,056 1.5237 1.490 1.490 1.500 1.450 1.570 391,341,344 1.5237 4.20%
2024-05-28 0 1.430 1.430 1.440 1.400 1.470 165,016,000 236,817,180 1.4351 1.430 1.430 1.440 1.400 1.470 165,016,000 1.4351 1.42%
2024-05-27 0 1.410 1.410 1.420 1.360 1.430 143,141,940 199,521,523 1.3939 1.410 1.410 1.420 1.360 1.430 143,141,940 1.3939 1.44%
2024-05-24 0 1.390 1.390 1.400 1.360 1.510 245,907,070 349,715,994 1.4221 1.390 1.390 1.400 1.360 1.510 245,907,070 1.4221 -4.14%
2024-05-23 0 1.450 1.450 1.460 1.430 1.510 253,631,116 371,862,936 1.4662 1.450 1.450 1.460 1.430 1.510 253,631,116 1.4662 -2.68%
2024-05-22 0 1.490 1.480 1.490 1.330 1.530 626,385,262 914,441,820 1.4599 1.490 1.480 1.490 1.330 1.530 626,385,262 1.4599 12.03%
2024-05-21 0 1.330 1.330 1.340 1.320 1.410 174,657,137 237,567,675 1.3602 1.330 1.330 1.340 1.320 1.410 174,657,137 1.3602 -2.21%
2024-05-20 0 1.360 1.360 1.370 1.340 1.420 140,071,742 193,098,442 1.3786 1.360 1.360 1.370 1.340 1.420 140,071,742 1.3786 0.00%
2024-05-17 0 1.360 1.360 1.370 1.330 1.390 206,453,631 279,590,583 1.3543 1.360 1.360 1.370 1.330 1.390 206,453,631 1.3543 -2.16%
2024-05-16 0 1.390 1.390 1.400 1.370 1.440 215,590,612 302,477,820 1.4030 1.390 1.390 1.400 1.370 1.440 215,590,612 1.4030 -2.11%
2024-05-14 0 1.420 1.420 1.430 1.380 1.490 297,577,191 425,975,824 1.4315 1.420 1.420 1.430 1.380 1.490 297,577,191 1.4315 -0.70%
2024-05-13 0 1.430 1.430 1.440 1.240 1.450 539,862,774 746,340,725 1.3825 1.430 1.430 1.440 1.240 1.450 539,862,774 1.3825 8.33%
2024-05-10 0 1.320 1.320 1.330 1.310 1.350 124,828,975 166,033,919 1.3301 1.320 1.320 1.330 1.310 1.350 124,828,975 1.3301 0.00%
2024-05-09 0 1.320 1.320 1.330 1.240 1.350 249,650,172 328,871,931 1.3173 1.320 1.320 1.330 1.240 1.350 249,650,172 1.3173 5.60%
2024-05-08 0 1.250 1.240 1.250 1.230 1.310 159,477,362 201,069,222 1.2608 1.250 1.240 1.250 1.230 1.310 159,477,362 1.2608 -3.10%
2024-05-07 0 1.290 1.280 1.290 1.240 1.360 406,975,449 536,240,815 1.3176 1.290 1.280 1.290 1.240 1.360 406,975,449 1.3176 2.38%
2024-05-06 0 1.260 1.260 1.270 1.170 1.280 328,621,921 406,836,586 1.2380 1.260 1.260 1.270 1.170 1.280 328,621,921 1.2380 7.69%
2024-05-03 0 1.170 1.170 1.180 1.150 1.190 50,768,385 59,606,048 1.1741 1.170 1.170 1.180 1.150 1.190 50,768,385 1.1741 0.86%
2024-05-02 0 1.160 1.150 1.160 1.140 1.180 47,082,888 54,720,304 1.1622 1.160 1.150 1.160 1.140 1.180 47,082,888 1.1622 -0.85%
2024-04-30 0 1.170 1.160 1.170 1.150 1.200 117,260,343 137,212,101 1.1701 1.170 1.160 1.170 1.150 1.200 117,260,343 1.1701 -1.68%
2024-04-29 0 1.190 1.180 1.190 1.130 1.230 161,323,200 192,440,410 1.1929 1.190 1.180 1.190 1.130 1.230 161,323,200 1.1929 3.48%
2024-04-26 0 1.150 1.140 1.150 1.090 1.150 99,963,000 112,913,420 1.1296 1.150 1.140 1.150 1.090 1.150 99,963,000 1.1296 5.50%
2024-04-25 0 1.090 1.090 1.100 1.080 1.130 99,363,000 110,275,653 1.1098 1.090 1.090 1.100 1.080 1.130 99,363,000 1.1098 0.00%
2024-04-24 0 1.090 1.090 1.100 1.040 1.110 113,149,618 122,714,607 1.0845 1.090 1.090 1.100 1.040 1.110 113,149,618 1.0845 3.81%
2024-04-23 0 1.050 1.050 1.060 1.050 1.090 63,534,417 67,678,695 1.0652 1.050 1.050 1.060 1.050 1.090 63,534,417 1.0652 -1.87%
2024-04-22 0 1.070 1.070 1.080 1.070 1.110 76,759,083 83,194,538 1.0838 1.070 1.070 1.080 1.070 1.110 76,759,083 1.0838 -1.83%
2024-04-19 0 1.090 1.090 1.100 1.050 1.110 145,091,000 156,615,705 1.0794 1.090 1.090 1.100 1.050 1.110 145,091,000 1.0794 -1.80%
2024-04-18 0 1.110 1.110 1.120 1.100 1.140 60,314,106 67,839,689 1.1248 1.110 1.110 1.120 1.100 1.140 60,314,106 1.1248 0.00%
2024-04-17 0 1.110 1.110 1.120 1.100 1.130 76,089,760 84,710,976 1.1133 1.110 1.110 1.120 1.100 1.130 76,089,760 1.1133 0.91%
2024-04-16 0 1.100 1.100 1.110 1.100 1.120 59,070,987 65,403,025 1.1072 1.100 1.100 1.110 1.100 1.120 59,070,987 1.1072 -2.65%
2024-04-15 0 1.130 1.130 1.140 1.120 1.170 159,814,801 182,251,191 1.1404 1.130 1.130 1.140 1.120 1.170 159,814,801 1.1404 -2.59%
2024-04-12 0 1.160 1.160 1.170 1.160 1.240 168,997,447 201,009,001 1.1894 1.160 1.160 1.170 1.160 1.240 168,997,447 1.1894 -6.45%
2024-04-11 0 1.240 1.240 1.250 1.220 1.280 118,630,871 147,655,285 1.2447 1.240 1.240 1.250 1.220 1.280 118,630,871 1.2447 -1.59%
2024-04-10 0 1.260 1.260 1.270 1.250 1.330 136,031,000 172,981,048 1.2716 1.260 1.260 1.270 1.250 1.330 136,031,000 1.2716 -2.33%
2024-04-09 0 1.290 1.290 1.300 1.220 1.300 122,078,405 155,964,399 1.2776 1.290 1.290 1.300 1.220 1.300 122,078,405 1.2776 5.74%
2024-04-08 0 1.220 1.210 1.220 1.200 1.260 146,276,516 179,540,016 1.2274 1.220 1.210 1.220 1.200 1.260 146,276,516 1.2274 0.00%
2024-04-05 0 1.220 1.220 1.230 1.210 1.270 43,295,000 53,354,340 1.2323 1.220 1.220 1.230 1.210 1.270 43,295,000 1.2323 -0.81%
2024-04-03 0 1.230 1.230 1.240 1.190 1.250 112,368,000 137,656,165 1.2250 1.230 1.230 1.240 1.190 1.250 112,368,000 1.2250 0.82%
2024-04-02 0 1.220 1.210 1.220 1.180 1.300 340,547,910 414,676,874 1.2177 1.220 1.210 1.220 1.180 1.300 340,547,910 1.2177 -4.69%
2024-03-28 0 1.280 1.270 1.280 1.260 1.310 108,375,098 138,808,104 1.2808 1.280 1.270 1.280 1.260 1.310 108,375,098 1.2808 0.79%
2024-03-27 0 1.270 1.270 1.280 1.250 1.330 190,439,277 244,023,324 1.2814 1.270 1.270 1.280 1.250 1.330 190,439,277 1.2814 -3.79%
2024-03-26 0 1.320 1.310 1.320 1.290 1.350 165,765,969 217,962,312 1.3149 1.320 1.310 1.320 1.290 1.350 165,765,969 1.3149 0.76%
2024-03-25 0 1.310 1.300 1.310 1.300 1.390 212,426,888 280,333,376 1.3197 1.310 1.300 1.310 1.300 1.390 212,426,888 1.3197 -5.07%
2024-03-22 0 1.380 1.380 1.390 1.360 1.400 93,178,489 128,152,590 1.3753 1.380 1.380 1.390 1.360 1.400 93,178,489 1.3753 0.00%
2024-03-21 0 1.380 1.380 1.390 1.360 1.450 211,543,647 294,208,247 1.3908 1.380 1.380 1.390 1.360 1.450 211,543,647 1.3908 -2.82%
2024-03-20 0 1.420 1.410 1.420 1.400 1.470 173,126,420 248,325,345 1.4344 1.420 1.410 1.420 1.400 1.470 173,126,420 1.4344 -2.07%
2024-03-19 0 1.450 1.450 1.460 1.360 1.530 398,030,150 583,759,079 1.4666 1.450 1.450 1.460 1.360 1.530 398,030,150 1.4666 5.07%
2024-03-18 0 1.380 1.370 1.380 1.330 1.410 364,925,242 497,755,487 1.3640 1.380 1.370 1.380 1.330 1.410 364,925,242 1.3640 6.98%
2024-03-15 0 1.290 1.280 1.290 1.220 1.300 181,966,533 230,960,443 1.2692 1.290 1.280 1.290 1.220 1.300 181,966,533 1.2692 1.57%
2024-03-14 0 1.270 1.260 1.270 1.240 1.300 159,649,609 201,326,049 1.2610 1.270 1.260 1.270 1.240 1.300 159,649,609 1.2610 -1.55%
2024-03-13 0 1.290 1.290 1.300 1.270 1.340 179,743,693 233,310,280 1.2980 1.290 1.290 1.300 1.270 1.340 179,743,693 1.2980 0.00%
2024-03-12 0 1.290 1.280 1.290 1.280 1.340 277,870,000 361,310,026 1.3003 1.290 1.280 1.290 1.280 1.340 277,870,000 1.3003 -2.27%
2024-03-11 0 1.320 1.320 1.330 1.190 1.330 444,583,288 564,706,792 1.2702 1.320 1.320 1.330 1.190 1.330 444,583,288 1.2702 8.20%
2024-03-08 0 1.220 1.210 1.220 1.110 1.230 309,676,269 367,643,447 1.1872 1.220 1.210 1.220 1.110 1.230 309,676,269 1.1872 9.91%
2024-03-07 0 1.110 1.100 1.110 1.060 1.120 113,574,033 124,631,890 1.0974 1.110 1.100 1.110 1.060 1.120 113,574,033 1.0974 1.83%
2024-03-06 0 1.090 1.090 1.100 1.050 1.110 83,983,032 91,151,675 1.0854 1.090 1.090 1.100 1.050 1.110 83,983,032 1.0854 2.83%
2024-03-05 0 1.060 1.060 1.070 1.050 1.100 153,637,839 163,694,552 1.0655 1.060 1.060 1.070 1.050 1.100 153,637,839 1.0655 -4.50%
2024-03-04 0 1.110 1.100 1.110 1.060 1.130 143,495,000 157,345,038 1.0965 1.110 1.100 1.110 1.060 1.130 143,495,000 1.0965 1.83%
2024-03-01 0 1.090 1.090 1.100 1.070 1.100 83,159,789 90,059,719 1.0830 1.090 1.090 1.100 1.070 1.100 83,159,789 1.0830 0.00%
2024-02-29 0 1.090 1.090 1.100 1.030 1.100 207,070,472 223,552,973 1.0796 1.090 1.090 1.100 1.030 1.100 207,070,472 1.0796 5.83%
2024-02-28 0 1.030 1.030 1.040 1.020 1.110 101,242,098 107,337,409 1.0602 1.030 1.030 1.040 1.020 1.110 101,242,098 1.0602 -4.63%
2024-02-27 0 1.080 1.070 1.080 1.020 1.080 91,641,799 96,415,055 1.0521 1.080 1.070 1.080 1.020 1.080 91,641,799 1.0521 1.89%
2024-02-26 0 1.060 1.050 1.060 1.040 1.080 66,176,545 70,041,935 1.0584 1.060 1.050 1.060 1.040 1.080 66,176,545 1.0584 0.00%
2024-02-23 0 1.060 1.060 1.070 1.050 1.090 87,866,400 93,837,488 1.0680 1.060 1.060 1.070 1.050 1.090 87,866,400 1.0680 0.95%
2024-02-22 0 1.050 1.040 1.050 1.020 1.070 65,484,976 68,498,073 1.0460 1.050 1.040 1.050 1.020 1.070 65,484,976 1.0460 0.00%
2024-02-21 0 1.050 1.040 1.050 1.010 1.070 76,081,768 79,633,807 1.0467 1.050 1.040 1.050 1.010 1.070 76,081,768 1.0467 1.94%
2024-02-20 0 1.030 1.020 1.030 1.000 1.040 43,409,025 44,386,431 1.0225 1.030 1.020 1.030 1.000 1.040 43,409,025 1.0225 0.98%
2024-02-19 0 1.020 1.020 1.030 1.000 1.040 59,544,950 60,306,741 1.0128 1.020 1.020 1.030 1.000 1.040 59,544,950 1.0128 -0.97%
2024-02-16 0 1.030 1.020 1.030 0.960 1.040 45,842,389 46,574,371 1.0160 1.030 1.020 1.030 0.960 1.040 45,842,389 1.0160 7.29%
2024-02-15 0 0.960 0.960 0.970 0.940 0.980 17,434,004 16,751,547 0.9609 0.960 0.960 0.970 0.940 0.980 17,434,004 0.9609 0.00%
2024-02-14 0 0.960 0.960 0.970 0.940 0.980 24,455,503 23,461,822 0.9594 0.960 0.960 0.970 0.940 0.980 24,455,503 0.9594 0.00%
2024-02-09 0 0.960 0.960 0.970 0.960 0.990 18,227,552 17,744,267 0.9735 0.960 0.960 0.970 0.960 0.990 18,227,552 0.9735 -4.95%
2024-02-08 0 1.010 1.000 1.010 0.960 1.010 109,887,560 109,033,603 0.9922 1.010 1.000 1.010 0.960 1.010 109,887,560 0.9922 4.12%
2024-02-07 0 0.970 0.960 0.970 0.960 1.010 63,859,000 62,710,265 0.9820 0.970 0.960 0.970 0.960 1.010 63,859,000 0.9820 0.00%
2024-02-06 0 0.970 0.970 0.980 0.910 0.990 125,673,630 120,357,100 0.9577 0.970 0.970 0.980 0.910 0.990 125,673,630 0.9577 6.59%
2024-02-05 0 0.910 0.910 0.920 0.900 0.940 87,912,850 80,643,838 0.9173 0.910 0.910 0.920 0.900 0.940 87,912,850 0.9173 -2.15%
2024-02-02 0 0.930 0.920 0.930 0.900 0.970 88,914,378 82,568,686 0.9286 0.930 0.920 0.930 0.900 0.970 88,914,378 0.9286 0.00%
2024-02-01 0 0.930 0.930 0.940 0.900 0.950 185,936,005 172,715,818 0.9289 0.930 0.930 0.940 0.900 0.950 185,936,005 0.9289 3.33%
2024-01-31 0 0.900 0.900 0.910 0.890 0.970 177,965,998 162,736,950 0.9144 0.900 0.900 0.910 0.890 0.970 177,965,998 0.9144 -5.26%
2024-01-30 0 0.950 0.950 0.960 0.940 0.980 186,658,698 177,993,311 0.9536 0.950 0.950 0.960 0.940 0.980 186,658,698 0.9536 -1.04%
2024-01-29 0 0.960 0.960 0.970 0.960 1.040 185,173,000 183,313,542 0.9900 0.960 0.960 0.970 0.960 1.040 185,173,000 0.9900 -5.88%
2024-01-26 0 1.020 1.020 1.030 1.020 1.070 98,947,066 102,740,863 1.0383 1.020 1.020 1.030 1.020 1.070 98,947,066 1.0383 -4.67%
2024-01-25 0 1.070 1.060 1.070 1.040 1.100 126,092,615 133,985,453 1.0626 1.070 1.060 1.070 1.040 1.100 126,092,615 1.0626 -1.83%
2024-01-24 0 1.090 1.080 1.090 1.040 1.100 122,448,396 130,707,990 1.0675 1.090 1.080 1.090 1.040 1.100 122,448,396 1.0675 0.93%
2024-01-23 0 1.080 1.070 1.080 1.000 1.080 109,531,050 115,759,768 1.0569 1.080 1.070 1.080 1.000 1.080 109,531,050 1.0569 6.93%
2024-01-22 0 1.010 1.000 1.010 1.000 1.080 138,274,835 141,959,388 1.0266 1.010 1.000 1.010 1.000 1.080 138,274,835 1.0266 -5.61%
2024-01-19 0 1.070 1.070 1.080 1.050 1.100 89,679,166 95,841,577 1.0687 1.070 1.070 1.080 1.050 1.100 89,679,166 1.0687 -1.83%
2024-01-18 0 1.090 1.090 1.100 1.000 1.100 188,495,589 197,475,354 1.0476 1.090 1.090 1.100 1.000 1.100 188,495,589 1.0476 7.92%
2024-01-17 0 1.010 1.010 1.020 1.010 1.070 158,603,343 163,201,357 1.0290 1.010 1.010 1.020 1.010 1.070 158,603,343 1.0290 -6.48%
2024-01-16 0 1.080 1.080 1.090 1.070 1.130 99,820,000 108,763,692 1.0896 1.080 1.080 1.090 1.070 1.130 99,820,000 1.0896 -3.57%
2024-01-15 0 1.120 1.110 1.120 1.100 1.130 40,039,855 44,671,779 1.1157 1.120 1.110 1.120 1.100 1.130 40,039,855 1.1157 -0.88%
2024-01-12 0 1.130 1.120 1.130 1.110 1.150 61,586,135 69,562,157 1.1295 1.130 1.120 1.130 1.110 1.150 61,586,135 1.1295 0.89%
2024-01-11 0 1.120 1.120 1.130 1.110 1.150 68,452,000 77,195,526 1.1277 1.120 1.120 1.130 1.110 1.150 68,452,000 1.1277 -0.88%
2024-01-10 0 1.130 1.120 1.130 1.100 1.150 53,700,000 60,500,140 1.1266 1.130 1.120 1.130 1.100 1.150 53,700,000 1.1266 0.89%
2024-01-09 0 1.120 1.120 1.130 1.110 1.160 68,844,000 77,983,985 1.1328 1.120 1.120 1.130 1.110 1.160 68,844,000 1.1328 -1.75%
2024-01-08 0 1.140 1.130 1.140 1.090 1.140 77,438,024 86,772,342 1.1205 1.140 1.130 1.140 1.090 1.140 77,438,024 1.1205 2.70%
2024-01-05 0 1.110 1.100 1.110 1.100 1.150 86,184,864 96,568,022 1.1205 1.110 1.100 1.110 1.100 1.150 86,184,864 1.1205 -1.77%
2024-01-04 0 1.130 1.120 1.130 1.110 1.140 107,658,000 120,980,650 1.1237 1.130 1.120 1.130 1.110 1.140 107,658,000 1.1237 1.80%
2024-01-03 0 1.110 1.110 1.120 1.090 1.160 227,541,000 254,789,260 1.1198 1.110 1.110 1.120 1.090 1.160 227,541,000 1.1198 -5.13%
2024-01-02 0 1.170 1.170 1.180 1.160 1.240 118,912,000 141,332,735 1.1885 1.170 1.170 1.180 1.160 1.240 118,912,000 1.1885 -5.65%
2023-12-29 0 1.240 1.230 1.240 1.200 1.250 110,454,246 135,760,077 1.2291 1.240 1.230 1.240 1.200 1.250 110,454,246 1.2291 0.00%
2023-12-28 0 1.240 1.230 1.240 1.120 1.250 345,784,494 422,631,662 1.2222 1.240 1.230 1.240 1.120 1.250 345,784,494 1.2222 9.73%
2023-12-27 0 1.130 1.120 1.130 1.110 1.150 89,844,293 101,362,247 1.1282 1.130 1.120 1.130 1.110 1.150 89,844,293 1.1282 0.00%
2023-12-22 0 1.130 1.120 1.130 1.110 1.170 134,582,453 153,435,066 1.1401 1.130 1.120 1.130 1.110 1.170 134,582,453 1.1401 -0.88%
2023-12-21 0 1.140 1.130 1.140 1.090 1.140 93,267,000 105,270,306 1.1287 1.140 1.130 1.140 1.090 1.140 93,267,000 1.1287 2.70%
2023-12-20 0 1.110 1.100 1.110 1.090 1.120 73,632,684 81,339,065 1.1047 1.110 1.100 1.110 1.090 1.120 73,632,684 1.1047 2.78%
2023-12-19 0 1.080 1.080 1.090 1.070 1.090 58,936,580 63,593,309 1.0790 1.080 1.080 1.090 1.070 1.090 58,936,580 1.0790 -0.92%
2023-12-18 0 1.090 1.080 1.090 1.070 1.100 48,533,303 52,823,902 1.0884 1.090 1.080 1.090 1.070 1.100 48,533,303 1.0884 -0.91%
2023-12-15 0 1.100 1.090 1.100 1.070 1.130 175,565,513 193,335,669 1.1012 1.100 1.090 1.100 1.070 1.130 175,565,513 1.1012 1.85%
2023-12-14 0 1.080 1.070 1.080 1.060 1.110 69,801,044 75,559,648 1.0825 1.080 1.070 1.080 1.060 1.110 69,801,044 1.0825 0.93%
2023-12-13 0 1.070 1.060 1.070 1.050 1.090 58,875,000 62,850,444 1.0675 1.070 1.060 1.070 1.050 1.090 58,875,000 1.0675 -1.83%
2023-12-12 0 1.090 1.090 1.100 1.040 1.100 76,137,612 82,442,379 1.0828 1.090 1.090 1.100 1.040 1.100 76,137,612 1.0828 4.81%
2023-12-11 0 1.040 1.030 1.040 1.030 1.090 122,551,000 127,554,521 1.0408 1.040 1.030 1.040 1.030 1.090 122,551,000 1.0408 -4.59%
2023-12-08 0 1.090 1.080 1.090 1.070 1.100 48,322,761 52,662,509 1.0898 1.090 1.080 1.090 1.070 1.100 48,322,761 1.0898 1.87%
2023-12-07 0 1.070 1.070 1.080 1.060 1.110 59,550,141 64,045,786 1.0755 1.070 1.070 1.080 1.060 1.110 59,550,141 1.0755 -3.60%
2023-12-06 0 1.110 1.100 1.110 1.060 1.120 91,335,243 100,690,749 1.1024 1.110 1.100 1.110 1.060 1.120 91,335,243 1.1024 3.74%
2023-12-05 0 1.070 1.060 1.070 1.040 1.070 75,383,497 79,904,431 1.0600 1.070 1.060 1.070 1.040 1.070 75,383,497 1.0600 1.90%
2023-12-04 0 1.050 1.040 1.050 1.040 1.080 79,317,214 83,426,534 1.0518 1.050 1.040 1.050 1.040 1.080 79,317,214 1.0518 -2.78%
2023-12-01 0 1.080 1.070 1.080 1.030 1.100 165,208,000 177,189,855 1.0725 1.080 1.070 1.080 1.030 1.100 165,208,000 1.0725 3.85%
2023-11-30 0 1.040 1.030 1.040 1.020 1.080 190,255,130 199,346,366 1.0478 1.040 1.030 1.040 1.020 1.080 190,255,130 1.0478 -0.95%
2023-11-29 0 1.050 1.040 1.050 1.030 1.130 179,473,000 192,004,860 1.0698 1.050 1.040 1.050 1.030 1.130 179,473,000 1.0698 -5.41%
2023-11-28 0 1.110 1.110 1.120 1.100 1.130 88,414,559 98,215,939 1.1109 1.110 1.110 1.120 1.100 1.130 88,414,559 1.1109 -0.89%
2023-11-27 0 1.120 1.120 1.130 1.110 1.170 122,228,000 136,997,957 1.1208 1.120 1.120 1.130 1.110 1.170 122,228,000 1.1208 -3.45%
2023-11-24 0 1.160 1.150 1.160 1.140 1.180 82,155,000 94,693,669 1.1526 1.160 1.150 1.160 1.140 1.180 82,155,000 1.1526 -0.85%
2023-11-23 0 1.170 1.160 1.170 1.130 1.170 93,357,344 107,446,687 1.1509 1.170 1.160 1.170 1.130 1.170 93,357,344 1.1509 0.86%
2023-11-22 0 1.160 1.160 1.170 1.150 1.210 92,434,000 108,269,821 1.1713 1.160 1.160 1.170 1.150 1.210 92,434,000 1.1713 -4.13%
2023-11-21 0 1.210 1.200 1.210 1.190 1.230 79,805,000 96,576,620 1.2102 1.210 1.200 1.210 1.190 1.230 79,805,000 1.2102 0.83%
2023-11-20 0 1.200 1.190 1.200 1.170 1.220 68,045,000 81,110,609 1.1920 1.200 1.190 1.200 1.170 1.220 68,045,000 1.1920 1.69%
2023-11-17 0 1.180 1.170 1.180 1.170 1.220 90,237,000 106,841,569 1.1840 1.180 1.170 1.180 1.170 1.220 90,237,000 1.1840 -4.07%
2023-11-16 0 1.230 1.220 1.230 1.220 1.270 49,609,254 61,164,900 1.2329 1.230 1.220 1.230 1.220 1.270 49,609,254 1.2329 -1.60%
2023-11-15 0 1.250 1.240 1.250 1.220 1.260 129,404,788 160,763,869 1.2423 1.250 1.240 1.250 1.220 1.260 129,404,788 1.2423 2.46%
2023-11-14 0 1.220 1.210 1.220 1.180 1.230 67,361,625 81,299,987 1.2069 1.220 1.210 1.220 1.180 1.230 67,361,625 1.2069 3.39%
2023-11-13 0 1.180 1.180 1.190 1.150 1.190 53,855,570 62,868,274 1.1673 1.180 1.180 1.190 1.150 1.190 53,855,570 1.1673 1.72%
2023-11-10 0 1.160 1.150 1.160 1.150 1.190 93,909,000 109,214,578 1.1630 1.160 1.150 1.160 1.150 1.190 93,909,000 1.1630 -2.52%
2023-11-09 0 1.190 1.190 1.200 1.190 1.230 82,641,146 99,731,309 1.2068 1.190 1.190 1.200 1.190 1.230 82,641,146 1.2068 -0.83%
2023-11-08 0 1.200 1.190 1.200 1.180 1.230 62,941,342 76,000,803 1.2075 1.200 1.190 1.200 1.180 1.230 62,941,342 1.2075 0.00%
2023-11-07 0 1.200 1.190 1.200 1.180 1.250 148,540,280 180,138,613 1.2127 1.200 1.190 1.200 1.180 1.250 148,540,280 1.2127 -4.00%
2023-11-06 0 1.250 1.240 1.250 1.190 1.250 116,690,427 143,773,744 1.2321 1.250 1.240 1.250 1.190 1.250 116,690,427 1.2321 5.93%
2023-11-03 0 1.180 1.170 1.180 1.160 1.200 101,640,244 120,355,936 1.1841 1.180 1.170 1.180 1.160 1.200 101,640,244 1.1841 1.72%
2023-11-02 0 1.160 1.150 1.160 1.120 1.160 101,793,611 116,402,156 1.1435 1.160 1.150 1.160 1.120 1.160 101,793,611 1.1435 4.50%
2023-11-01 0 1.110 1.100 1.110 1.110 1.180 209,023,419 237,252,622 1.1351 1.110 1.100 1.110 1.110 1.180 209,023,419 1.1351 -3.48%
2023-10-31 0 1.150 1.140 1.150 1.140 1.240 168,679,232 197,613,341 1.1715 1.150 1.140 1.150 1.140 1.240 168,679,232 1.1715 -5.74%
2023-10-30 0 1.220 1.220 1.230 1.190 1.240 81,371,000 99,206,989 1.2192 1.220 1.220 1.230 1.190 1.240 81,371,000 1.2192 -0.81%
2023-10-27 0 1.230 1.230 1.240 1.200 1.250 116,595,896 143,152,319 1.2278 1.230 1.230 1.240 1.200 1.250 116,595,896 1.2278 1.65%
2023-10-26 0 1.210 1.210 1.220 1.190 1.270 194,283,124 235,535,892 1.2123 1.210 1.210 1.220 1.190 1.270 194,283,124 1.2123 -4.72%
2023-10-25 0 1.270 1.260 1.270 1.270 1.330 44,844,550 58,194,093 1.2977 1.270 1.260 1.270 1.270 1.330 44,844,550 1.2977 -1.55%
2023-10-24 0 1.290 1.290 1.300 1.280 1.330 151,476,000 196,160,632 1.2950 1.290 1.290 1.300 1.280 1.330 151,476,000 1.2950 -3.73%
2023-10-20 0 1.340 1.330 1.340 1.320 1.360 61,095,514 81,872,143 1.3401 1.340 1.330 1.340 1.320 1.360 61,095,514 1.3401 0.00%
2023-10-19 0 1.340 1.340 1.350 1.330 1.370 53,572,000 72,108,775 1.3460 1.340 1.340 1.350 1.330 1.370 53,572,000 1.3460 -0.74%
2023-10-18 0 1.350 1.350 1.360 1.350 1.380 35,999,100 48,844,869 1.3568 1.350 1.350 1.360 1.350 1.380 35,999,100 1.3568 -1.46%
2023-10-17 0 1.370 1.360 1.370 1.370 1.400 28,976,000 39,925,320 1.3779 1.370 1.360 1.370 1.370 1.400 28,976,000 1.3779 0.74%
2023-10-16 0 1.360 1.360 1.370 1.350 1.420 58,341,706 80,383,482 1.3778 1.360 1.360 1.370 1.350 1.420 58,341,706 1.3778 -3.55%
2023-10-13 0 1.410 1.410 1.420 1.410 1.450 35,636,355 50,837,375 1.4266 1.410 1.410 1.420 1.410 1.450 35,636,355 1.4266 -3.42%
2023-10-12 0 1.460 1.460 1.470 1.460 1.510 63,763,836 94,251,855 1.4781 1.460 1.460 1.470 1.460 1.510 63,763,836 1.4781 -1.35%
2023-10-11 0 1.480 1.470 1.480 1.430 1.500 141,538,119 208,222,437 1.4711 1.480 1.470 1.480 1.430 1.500 141,538,119 1.4711 4.96%
2023-10-10 0 1.410 1.400 1.410 1.390 1.450 56,247,576 79,411,173 1.4118 1.410 1.400 1.410 1.390 1.450 56,247,576 1.4118 -1.40%
2023-10-09 0 1.430 1.430 1.440 1.390 1.460 26,269,137 37,620,867 1.4321 1.430 1.430 1.440 1.390 1.460 26,269,137 1.4321 -0.69%
2023-10-06 0 1.440 1.440 1.450 1.420 1.450 18,469,619 26,606,601 1.4406 1.440 1.440 1.450 1.420 1.450 18,469,619 1.4406 2.13%
2023-10-05 0 1.410 1.410 1.420 1.390 1.430 23,006,603 32,535,232 1.4142 1.410 1.410 1.420 1.390 1.430 23,006,603 1.4142 0.71%
2023-10-04 0 1.400 1.390 1.400 1.380 1.410 18,466,612 25,727,294 1.3932 1.400 1.390 1.400 1.380 1.410 18,466,612 1.3932 0.00%
2023-10-03 0 1.400 1.400 1.410 1.380 1.460 27,113,052 37,918,370 1.3985 1.400 1.400 1.410 1.380 1.460 27,113,052 1.3985 -4.11%
2023-09-29 0 1.460 1.450 1.460 1.420 1.470 35,458,052 51,346,914 1.4481 1.460 1.450 1.460 1.420 1.470 35,458,052 1.4481 2.82%
2023-09-28 0 1.420 1.410 1.420 1.380 1.430 51,781,052 72,624,682 1.4025 1.420 1.410 1.420 1.380 1.430 51,781,052 1.4025 0.71%
2023-09-27 0 1.410 1.400 1.410 1.340 1.430 92,676,423 129,705,397 1.3996 1.410 1.400 1.410 1.340 1.430 92,676,423 1.3996 3.68%
2023-09-26 0 1.360 1.350 1.360 1.330 1.370 45,520,726 61,682,257 1.3550 1.360 1.350 1.360 1.330 1.370 45,520,726 1.3550 0.74%
2023-09-25 0 1.350 1.350 1.360 1.340 1.370 29,614,745 40,334,945 1.3620 1.350 1.350 1.360 1.340 1.370 29,614,745 1.3620 0.00%
2023-09-22 0 1.350 1.350 1.360 1.290 1.360 66,714,755 89,092,368 1.3354 1.350 1.350 1.360 1.290 1.360 66,714,755 1.3354 3.05%
2023-09-21 0 1.310 1.300 1.310 1.290 1.330 75,328,041 98,417,642 1.3065 1.310 1.300 1.310 1.290 1.330 75,328,041 1.3065 -1.50%
2023-09-20 0 1.330 1.330 1.340 1.330 1.360 22,070,910 29,561,462 1.3394 1.330 1.330 1.340 1.330 1.360 22,070,910 1.3394 -2.21%
2023-09-19 0 1.360 1.350 1.360 1.320 1.370 69,228,604 92,575,960 1.3373 1.360 1.350 1.360 1.320 1.370 69,228,604 1.3373 0.00%
2023-09-18 0 1.360 1.350 1.360 1.350 1.400 54,799,062 75,004,064 1.3687 1.360 1.350 1.360 1.350 1.400 54,799,062 1.3687 -1.45%
2023-09-15 0 1.380 1.380 1.390 1.380 1.430 130,918,894 182,233,276 1.3920 1.380 1.380 1.390 1.380 1.430 130,918,894 1.3920 -2.13%
2023-09-14 0 1.410 1.410 1.420 1.390 1.430 39,712,618 56,162,849 1.4142 1.410 1.410 1.420 1.390 1.430 39,712,618 1.4142 0.00%
2023-09-13 0 1.410 1.410 1.420 1.380 1.420 42,700,234 59,806,171 1.4006 1.410 1.410 1.420 1.380 1.420 42,700,234 1.4006 0.71%
2023-09-12 0 1.400 1.400 1.410 1.370 1.450 103,174,026 146,091,603 1.4160 1.400 1.400 1.410 1.370 1.450 103,174,026 1.4160 2.19%
2023-09-11 0 1.370 1.360 1.370 1.310 1.380 57,623,244 77,603,168 1.3467 1.370 1.360 1.370 1.310 1.380 57,623,244 1.3467 3.01%
2023-09-07 0 1.330 1.320 1.330 1.320 1.390 78,602,317 105,601,353 1.3435 1.330 1.320 1.330 1.320 1.390 78,602,317 1.3435 -4.32%
2023-09-06 0 1.390 1.380 1.390 1.360 1.400 73,087,800 100,741,627 1.3784 1.390 1.380 1.390 1.360 1.400 73,087,800 1.3784 -1.42%
2023-09-05 0 1.410 1.400 1.410 1.390 1.430 43,110,447 60,614,260 1.4060 1.410 1.400 1.410 1.390 1.430 43,110,447 1.4060 0.00%
2023-09-04 0 1.410 1.410 1.420 1.360 1.420 62,076,293 86,460,042 1.3928 1.410 1.410 1.420 1.360 1.420 62,076,293 1.3928 3.68%
2023-08-31 0 1.360 1.360 1.370 1.360 1.420 100,615,454 138,300,791 1.3745 1.360 1.360 1.370 1.360 1.420 100,615,454 1.3745 -2.86%
2023-08-30 0 1.400 1.390 1.400 1.380 1.490 126,012,437 180,229,834 1.4303 1.400 1.390 1.400 1.380 1.490 126,012,437 1.4303 -2.78%
2023-08-29 0 1.440 1.430 1.440 1.360 1.450 87,013,000 123,553,529 1.4199 1.440 1.430 1.440 1.360 1.450 87,013,000 1.4199 4.35%
2023-08-28 0 1.380 1.370 1.380 1.360 1.430 46,062,017 63,738,690 1.3838 1.380 1.370 1.380 1.360 1.430 46,062,017 1.3838 2.22%
2023-08-25 0 1.350 1.340 1.350 1.310 1.370 75,457,430 101,981,927 1.3515 1.350 1.340 1.350 1.310 1.370 75,457,430 1.3515 0.75%
2023-08-24 0 1.340 1.340 1.350 1.310 1.370 144,396,344 193,691,217 1.3414 1.340 1.340 1.350 1.310 1.370 144,396,344 1.3414 3.88%
2023-08-23 0 1.290 1.290 1.300 1.290 1.330 78,091,407 101,668,820 1.3019 1.290 1.290 1.300 1.290 1.330 78,091,407 1.3019 -2.27%
2023-08-22 0 1.320 1.320 1.330 1.290 1.360 146,805,415 194,399,987 1.3242 1.320 1.320 1.330 1.290 1.360 146,805,415 1.3242 1.54%
2023-08-21 0 1.300 1.300 1.310 1.300 1.430 223,862,241 300,503,822 1.3424 1.300 1.300 1.310 1.300 1.430 223,862,241 1.3424 -9.09%
2023-08-18 0 1.430 1.420 1.430 1.420 1.470 51,945,647 74,712,757 1.4383 1.430 1.420 1.430 1.420 1.470 51,945,647 1.4383 -2.72%
2023-08-17 0 1.470 1.460 1.470 1.370 1.480 112,405,033 161,599,727 1.4377 1.470 1.460 1.470 1.370 1.480 112,405,033 1.4377 3.52%
2023-08-16 0 1.420 1.420 1.430 1.400 1.470 117,599,169 167,909,747 1.4278 1.420 1.420 1.430 1.400 1.470 117,599,169 1.4278 -3.40%
2023-08-15 0 1.470 1.460 1.470 1.450 1.520 68,207,000 100,201,716 1.4691 1.470 1.460 1.470 1.450 1.520 68,207,000 1.4691 -2.00%
2023-08-14 0 1.500 1.490 1.500 1.450 1.500 87,552,131 128,442,501 1.4670 1.500 1.490 1.500 1.450 1.500 87,552,131 1.4670 0.67%
2023-08-11 0 1.490 1.490 1.500 1.480 1.550 99,358,549 148,814,539 1.4978 1.490 1.490 1.500 1.480 1.550 99,358,549 1.4978 -3.25%
2023-08-10 0 1.540 1.530 1.540 1.520 1.560 58,977,044 90,819,452 1.5399 1.540 1.530 1.540 1.520 1.560 58,977,044 1.5399 0.00%
2023-08-09 0 1.540 1.540 1.550 1.540 1.580 41,334,577 64,077,357 1.5502 1.540 1.540 1.550 1.540 1.580 41,334,577 1.5502 -1.91%
2023-08-08 0 1.570 1.560 1.570 1.520 1.580 58,233,218 90,521,037 1.5545 1.570 1.560 1.570 1.520 1.580 58,233,218 1.5545 0.64%
2023-08-07 0 1.560 1.550 1.560 1.550 1.590 55,681,605 86,896,556 1.5606 1.560 1.550 1.560 1.550 1.590 55,681,605 1.5606 -1.27%
2023-08-04 0 1.580 1.580 1.590 1.560 1.630 58,555,392 92,892,753 1.5864 1.580 1.580 1.590 1.560 1.630 58,555,392 1.5864 -0.63%
2023-08-03 0 1.590 1.590 1.600 1.570 1.630 106,896,980 170,580,383 1.5957 1.590 1.590 1.600 1.570 1.630 106,896,980 1.5957 -0.62%
2023-08-02 0 1.600 1.590 1.600 1.590 1.650 78,743,446 126,615,396 1.6079 1.600 1.590 1.600 1.590 1.650 78,743,446 1.6079 -2.44%
2023-08-01 0 1.640 1.640 1.650 1.630 1.710 78,802,976 131,061,203 1.6632 1.640 1.640 1.650 1.630 1.710 78,802,976 1.6632 -2.96%
2023-07-31 0 1.690 1.680 1.690 1.630 1.720 202,933,282 340,464,834 1.6777 1.690 1.680 1.690 1.630 1.720 202,933,282 1.6777 1.20%
2023-07-28 0 1.670 1.660 1.670 1.580 1.680 195,939,100 323,027,042 1.6486 1.670 1.660 1.670 1.580 1.680 195,939,100 1.6486 2.45%
2023-07-27 0 1.630 1.620 1.630 1.590 1.640 114,469,170 185,360,653 1.6193 1.630 1.620 1.630 1.590 1.640 114,469,170 1.6193 1.24%
2023-07-26 0 1.610 1.600 1.610 1.590 1.630 70,944,756 113,872,460 1.6051 1.610 1.600 1.610 1.590 1.630 70,944,756 1.6051 -1.23%
2023-07-25 0 1.630 1.620 1.630 1.600 1.650 112,652,638 182,633,587 1.6212 1.630 1.620 1.630 1.600 1.650 112,652,638 1.6212 3.16%
2023-07-24 0 1.580 1.570 1.580 1.560 1.600 50,478,256 79,727,017 1.5794 1.580 1.570 1.580 1.560 1.600 50,478,256 1.5794 -0.63%
2023-07-21 0 1.590 1.580 1.590 1.550 1.610 69,957,208 110,732,628 1.5829 1.590 1.580 1.590 1.550 1.610 69,957,208 1.5829 0.63%
2023-07-20 0 1.580 1.580 1.590 1.570 1.610 60,753,816 96,257,350 1.5844 1.580 1.580 1.590 1.570 1.610 60,753,816 1.5844 -1.86%
2023-07-19 0 1.610 1.600 1.610 1.580 1.630 72,172,641 115,218,335 1.5964 1.610 1.600 1.610 1.580 1.630 72,172,641 1.5964 -0.62%
2023-07-18 0 1.620 1.610 1.620 1.610 1.680 109,255,136 178,179,115 1.6309 1.620 1.610 1.620 1.610 1.680 109,255,136 1.6309 -2.99%
2023-07-14 0 1.670 1.660 1.670 1.660 1.720 93,508,000 156,925,873 1.6782 1.670 1.660 1.670 1.660 1.720 93,508,000 1.6782 -2.34%
2023-07-13 0 1.710 1.700 1.710 1.670 1.710 86,781,038 147,007,790 1.6940 1.710 1.700 1.710 1.670 1.710 86,781,038 1.6940 1.79%
2023-07-12 0 1.680 1.670 1.680 1.620 1.690 77,905,100 129,224,504 1.6587 1.680 1.670 1.680 1.620 1.690 77,905,100 1.6587 2.44%
2023-07-11 0 1.640 1.630 1.640 1.600 1.670 92,431,505 150,405,298 1.6272 1.640 1.630 1.640 1.600 1.670 92,431,505 1.6272 0.00%
2023-07-10 0 1.640 1.640 1.650 1.630 1.710 99,143,534 164,923,320 1.6635 1.640 1.640 1.650 1.630 1.710 99,143,534 1.6635 0.00%
2023-07-07 0 1.640 1.640 1.650 1.630 1.700 72,057,495 119,011,119 1.6516 1.640 1.640 1.650 1.630 1.700 72,057,495 1.6516 -2.38%
2023-07-06 0 1.680 1.670 1.680 1.650 1.720 70,966,294 119,035,660 1.6774 1.680 1.670 1.680 1.650 1.720 70,966,294 1.6774 -1.18%
2023-07-05 0 1.700 1.690 1.700 1.680 1.750 78,456,430 133,881,341 1.7064 1.700 1.690 1.700 1.680 1.750 78,456,430 1.7064 -2.86%
2023-07-04 0 1.750 1.740 1.750 1.710 1.810 130,820,681 228,103,616 1.7436 1.750 1.740 1.750 1.710 1.810 130,820,681 1.7436 -3.31%
2023-07-03 0 1.810 1.800 1.810 1.790 1.850 92,158,087 167,461,737 1.8171 1.810 1.800 1.810 1.790 1.850 92,158,087 1.8171 0.00%
2023-06-30 0 1.810 1.800 1.810 1.750 1.820 83,724,927 150,300,471 1.7952 1.810 1.800 1.810 1.750 1.820 83,724,927 1.7952 2.26%
2023-06-29 0 1.770 1.760 1.770 1.750 1.790 45,731,211 80,881,170 1.7686 1.770 1.760 1.770 1.750 1.790 45,731,211 1.7686 0.00%
2023-06-28 0 1.770 1.760 1.770 1.720 1.780 95,449,018 167,449,221 1.7543 1.770 1.760 1.770 1.720 1.780 95,449,018 1.7543 2.91%
2023-06-27 0 1.720 1.720 1.730 1.720 1.750 38,442,103 66,600,371 1.7325 1.720 1.720 1.730 1.720 1.750 38,442,103 1.7325 -0.58%
2023-06-26 0 1.730 1.720 1.730 1.680 1.740 73,701,250 126,384,882 1.7148 1.730 1.720 1.730 1.680 1.740 73,701,250 1.7148 1.17%
2023-06-23 0 1.710 1.700 1.710 1.670 1.720 33,469,521 56,587,580 1.6907 1.710 1.700 1.710 1.670 1.720 33,469,521 1.6907 -1.16%
2023-06-21 0 1.730 1.720 1.730 1.710 1.830 141,936,100 248,674,546 1.7520 1.730 1.720 1.730 1.710 1.830 141,936,100 1.7520 -5.46%
2023-06-20 0 1.830 1.830 1.840 1.730 1.860 276,289,925 501,088,633 1.8136 1.830 1.830 1.840 1.730 1.860 276,289,925 1.8136 3.98%
2023-06-19 0 1.760 1.750 1.760 1.710 1.770 105,061,250 183,395,536 1.7456 1.760 1.750 1.760 1.710 1.770 105,061,250 1.7456 1.15%
2023-06-16 0 1.740 1.730 1.740 1.670 1.770 271,115,000 469,548,381 1.7319 1.740 1.730 1.740 1.670 1.770 271,115,000 1.7319 4.19%
2023-06-15 0 1.670 1.660 1.670 1.590 1.680 187,284,488 308,465,942 1.6470 1.670 1.660 1.670 1.590 1.680 187,284,488 1.6470 5.70%
2023-06-14 0 1.580 1.570 1.580 1.570 1.620 85,685,782 136,312,597 1.5908 1.580 1.570 1.580 1.570 1.620 85,685,782 1.5908 -1.86%
2023-06-13 0 1.610 1.600 1.610 1.520 1.620 116,122,780 184,440,313 1.5883 1.610 1.600 1.610 1.520 1.620 116,122,780 1.5883 5.23%
2023-06-12 0 1.530 1.520 1.530 1.500 1.540 141,534,306 214,286,634 1.5140 1.530 1.520 1.530 1.500 1.540 141,534,306 1.5140 2.68%
2023-06-09 0 1.490 1.480 1.490 1.450 1.510 135,843,608 200,167,837 1.4735 1.490 1.480 1.490 1.450 1.510 135,843,608 1.4735 0.00%
2023-06-08 0 1.490 1.480 1.490 1.460 1.530 123,445,640 183,342,790 1.4852 1.490 1.480 1.490 1.460 1.530 123,445,640 1.4852 -0.67%
2023-06-07 0 1.500 1.500 1.510 1.480 1.570 203,069,145 305,330,186 1.5036 1.500 1.500 1.510 1.480 1.570 203,069,145 1.5036 -3.85%
2023-06-06 0 1.560 1.550 1.560 1.550 1.620 137,940,269 217,433,686 1.5763 1.560 1.550 1.560 1.550 1.620 137,940,269 1.5763 -4.29%
2023-06-05 0 1.630 1.620 1.630 1.580 1.660 187,627,915 302,788,683 1.6138 1.630 1.620 1.630 1.580 1.660 187,627,915 1.6138 0.62%
2023-06-02 0 1.620 1.610 1.620 1.530 1.620 210,116,711 332,241,885 1.5812 1.620 1.610 1.620 1.530 1.620 210,116,711 1.5812 6.58%
2023-06-01 0 1.580 1.580 1.590 1.580 1.710 225,539,784 367,870,781 1.6311 1.520 1.520 1.530 1.520 1.645 234,442,670 1.5691 -7.06%
2023-05-31 0 1.700 1.690 1.700 1.660 1.760 221,936,606 376,480,173 1.6963 1.635 1.626 1.635 1.597 1.693 230,697,262 1.6319 -3.95%
2023-05-30 0 1.770 1.770 1.780 1.750 1.800 57,099,889 100,990,110 1.7687 1.703 1.703 1.712 1.684 1.732 59,353,832 1.7015 -0.56%
2023-05-29 0 1.780 1.770 1.780 1.770 1.850 96,146,442 172,978,714 1.7991 1.712 1.703 1.712 1.703 1.780 99,941,696 1.7308 -2.73%
2023-05-25 0 1.830 1.830 1.840 1.820 1.850 66,008,565 121,129,603 1.8351 1.761 1.761 1.770 1.751 1.780 68,614,166 1.7654 -1.08%
2023-05-24 0 1.850 1.840 1.850 1.810 1.870 65,323,613 120,881,656 1.8505 1.780 1.770 1.780 1.741 1.799 67,902,177 1.7802 1.09%
2023-05-23 0 1.830 1.830 1.840 1.820 1.860 78,741,914 144,830,724 1.8393 1.761 1.761 1.770 1.751 1.789 81,850,147 1.7695 0.55%
2023-05-22 0 1.820 1.820 1.830 1.730 1.840 109,495,977 198,409,105 1.8120 1.751 1.751 1.761 1.664 1.770 113,818,187 1.7432 4.60%
2023-05-19 0 1.740 1.730 1.740 1.730 1.790 124,428,403 217,274,941 1.7462 1.674 1.664 1.674 1.664 1.722 129,340,050 1.6799 -2.79%
2023-05-18 0 1.790 1.780 1.790 1.780 1.820 120,412,109 216,094,476 1.7946 1.722 1.712 1.722 1.712 1.751 125,165,219 1.7265 -0.56%
2023-05-17 0 1.800 1.800 1.810 1.790 1.860 85,458,768 155,056,486 1.8144 1.732 1.732 1.741 1.722 1.789 88,832,140 1.7455 -2.70%
2023-05-16 0 1.850 1.840 1.850 1.830 1.860 83,274,570 153,462,699 1.8429 1.780 1.770 1.780 1.761 1.789 86,561,724 1.7729 1.09%
2023-05-15 0 1.830 1.820 1.830 1.790 1.850 121,124,500 221,245,105 1.8266 1.761 1.751 1.761 1.722 1.780 125,905,730 1.7572 1.10%
2023-05-12 0 1.810 1.810 1.820 1.810 1.860 64,619,000 117,668,270 1.8210 1.741 1.741 1.751 1.741 1.789 67,169,750 1.7518 -2.69%
2023-05-11 0 1.860 1.850 1.860 1.820 1.880 102,936,699 190,667,054 1.8523 1.789 1.780 1.789 1.751 1.809 106,999,990 1.7819 0.54%
2023-05-10 0 1.850 1.840 1.850 1.790 1.860 96,479,597 175,900,268 1.8232 1.780 1.770 1.780 1.722 1.789 100,288,002 1.7540 2.21%
2023-05-09 0 1.810 1.800 1.810 1.790 1.850 100,728,852 182,793,891 1.8147 1.741 1.732 1.741 1.722 1.780 104,704,991 1.7458 -1.09%
2023-05-08 0 1.830 1.830 1.840 1.820 1.900 148,226,281 272,799,477 1.8404 1.761 1.761 1.770 1.751 1.828 154,077,318 1.7705 -1.61%
2023-05-05 0 1.860 1.860 1.870 1.800 1.870 115,364,000 212,285,961 1.8401 1.789 1.789 1.799 1.732 1.799 119,917,842 1.7703 -0.53%
2023-05-04 0 1.870 1.860 1.870 1.850 1.910 165,172,500 309,596,450 1.8744 1.799 1.789 1.799 1.780 1.837 171,692,467 1.8032 -3.11%
2023-05-03 0 1.930 1.920 1.930 1.870 1.930 65,527,912 124,501,735 1.9000 1.857 1.847 1.857 1.799 1.857 68,114,540 1.8278 0.00%
2023-05-02 0 1.930 1.920 1.930 1.910 1.990 46,750,394 90,353,386 1.9327 1.857 1.847 1.857 1.837 1.914 48,595,804 1.8593 -1.53%
2023-04-28 0 1.960 1.960 1.970 1.920 2.000 106,536,851 207,785,706 1.9504 1.886 1.886 1.895 1.847 1.924 110,742,253 1.8763 0.00%
2023-04-27 0 1.960 1.950 1.960 1.900 2.020 157,786,392 308,727,058 1.9566 1.886 1.876 1.886 1.828 1.943 164,014,802 1.8823 -2.49%
2023-04-26 0 2.010 2.010 2.020 1.940 2.030 116,610,706 234,151,658 2.0080 1.934 1.934 1.943 1.866 1.953 121,213,760 1.9317 3.08%
2023-04-25 0 1.950 1.950 1.960 1.930 2.050 178,670,489 352,347,793 1.9721 1.876 1.876 1.886 1.857 1.972 185,723,271 1.8972 -4.88%
2023-04-24 0 2.050 2.040 2.050 2.030 2.100 113,299,938 233,586,240 2.0617 1.972 1.963 1.972 1.953 2.020 117,772,304 1.9834 -0.49%
2023-04-21 0 2.060 2.060 2.070 2.020 2.090 144,315,638 297,661,991 2.0626 1.982 1.982 1.991 1.943 2.011 150,012,308 1.9843 0.00%
2023-04-20 0 2.060 2.050 2.060 2.050 2.100 93,953,687 194,337,397 2.0684 1.982 1.972 1.982 1.972 2.020 97,662,385 1.9899 -1.44%
2023-04-19 0 2.090 2.080 2.090 2.020 2.090 116,811,342 240,776,710 2.0612 2.011 2.001 2.011 1.943 2.011 121,422,316 1.9830 0.97%
2023-04-18 0 2.070 2.070 2.080 2.040 2.110 136,074,078 282,673,465 2.0773 1.991 1.991 2.001 1.963 2.030 141,445,423 1.9985 0.49%
2023-04-17 0 2.060 2.060 2.070 1.940 2.070 266,163,214 540,705,370 2.0315 1.982 1.982 1.991 1.866 1.991 276,669,657 1.9543 7.29%
2023-04-14 0 1.920 1.920 1.930 1.900 1.930 98,904,842 189,762,565 1.9186 1.847 1.847 1.857 1.828 1.857 102,808,981 1.8458 0.00%
2023-04-13 0 1.920 1.910 1.920 1.900 1.950 131,324,103 251,449,638 1.9147 1.847 1.837 1.847 1.828 1.876 136,507,949 1.8420 -1.03%
2023-04-12 0 1.940 1.930 1.940 1.930 2.000 128,693,518 250,847,234 1.9492 1.866 1.857 1.866 1.857 1.924 133,773,525 1.8752 -3.00%
2023-04-11 0 2.000 1.990 2.000 1.940 2.000 115,484,580 227,228,807 1.9676 1.924 1.914 1.924 1.866 1.924 120,043,182 1.8929 2.56%
2023-04-06 0 1.950 1.950 1.960 1.910 1.980 152,202,903 295,490,591 1.9414 1.876 1.876 1.886 1.837 1.905 158,210,912 1.8677 -1.52%
2023-04-04 0 1.980 1.980 1.990 1.960 2.070 146,697,504 292,214,023 1.9919 1.905 1.905 1.914 1.886 1.991 152,488,195 1.9163 -3.88%
2023-04-03 0 2.060 2.050 2.060 2.030 2.080 169,921,904 348,332,470 2.0500 1.982 1.972 1.982 1.953 2.001 176,629,348 1.9721 1.48%
2023-03-31 0 2.030 2.020 2.030 1.950 2.110 503,399,280 1,026,219,420 2.0386 1.953 1.943 1.953 1.876 2.030 523,270,304 1.9612 4.64%
2023-03-30 0 1.940 1.940 1.950 1.870 1.980 133,633,918 257,193,434 1.9246 1.866 1.866 1.876 1.799 1.905 138,908,941 1.8515 0.52%
2023-03-29 0 1.930 1.920 1.930 1.840 1.930 139,209,219 263,647,861 1.8939 1.857 1.847 1.857 1.770 1.857 144,704,320 1.8220 6.04%
2023-03-28 0 1.820 1.810 1.820 1.800 1.880 138,218,103 252,395,025 1.8261 1.751 1.741 1.751 1.732 1.809 143,674,081 1.7567 -2.67%
2023-03-27 0 1.870 1.860 1.870 1.840 1.890 109,623,579 203,611,856 1.8574 1.799 1.789 1.799 1.770 1.818 113,950,826 1.7868 -1.06%
2023-03-24 0 1.890 1.880 1.890 1.870 1.900 104,761,621 196,864,511 1.8792 1.818 1.809 1.818 1.799 1.828 108,896,948 1.8078 -0.53%
2023-03-23 0 1.900 1.900 1.910 1.870 1.920 173,096,848 327,852,505 1.8940 1.828 1.828 1.837 1.799 1.847 179,929,618 1.8221 -0.52%
2023-03-22 0 1.910 1.900 1.910 1.900 1.970 87,813,045 169,449,318 1.9297 1.837 1.828 1.837 1.828 1.895 91,279,349 1.8564 -0.52%
2023-03-21 0 1.920 1.910 1.920 1.870 1.920 92,755,960 175,384,953 1.8908 1.847 1.837 1.847 1.799 1.847 96,417,379 1.8190 2.13%
2023-03-20 0 1.880 1.880 1.890 1.860 1.950 162,958,939 306,711,295 1.8821 1.809 1.809 1.818 1.789 1.876 169,391,529 1.8107 -3.59%
2023-03-17 0 1.950 1.940 1.950 1.920 1.970 1,004,786,688 1,957,946,986 1.9486 1.876 1.866 1.876 1.847 1.895 1,044,449,320 1.8746 2.09%
2023-03-16 0 1.910 1.900 1.910 1.880 1.950 134,559,086 256,339,586 1.9050 1.837 1.828 1.837 1.809 1.876 139,870,629 1.8327 -0.52%
2023-03-15 0 1.920 1.920 1.930 1.910 1.970 109,377,925 211,820,982 1.9366 1.847 1.847 1.857 1.837 1.895 113,695,475 1.8631 1.59%
2023-03-14 0 1.890 1.890 1.900 1.850 2.020 343,888,631 656,405,492 1.9088 1.818 1.818 1.828 1.780 1.943 357,463,182 1.8363 -5.03%
2023-03-13 0 1.990 1.990 2.000 1.970 2.030 156,844,466 313,095,604 1.9962 1.914 1.914 1.924 1.895 1.953 163,035,695 1.9204 -1.00%
2023-03-10 0 2.010 2.000 2.010 2.000 2.050 151,543,188 305,349,507 2.0149 1.934 1.924 1.934 1.924 1.972 157,525,156 1.9384 -1.95%
2023-03-09 0 2.050 2.040 2.050 2.040 2.090 92,288,014 189,902,044 2.0577 1.972 1.963 1.972 1.963 2.011 95,930,962 1.9796 0.00%
2023-03-08 0 2.050 2.050 2.060 2.040 2.100 149,508,361 307,602,684 2.0574 1.972 1.972 1.982 1.963 2.020 155,410,007 1.9793 -3.30%
2023-03-07 0 2.120 2.120 2.130 2.080 2.170 151,268,170 321,736,177 2.1269 2.039 2.039 2.049 2.001 2.088 157,239,282 2.0462 -1.85%
2023-03-06 0 2.160 2.150 2.160 2.110 2.190 140,919,450 304,220,847 2.1588 2.078 2.068 2.078 2.030 2.107 146,482,060 2.0768 1.89%
2023-03-03 0 2.120 2.120 2.130 2.090 2.130 88,619,863 187,498,313 2.1158 2.039 2.039 2.049 2.011 2.049 92,118,015 2.0354 1.44%
2023-03-02 0 2.090 2.080 2.090 2.070 2.150 86,250,087 181,191,842 2.1008 2.011 2.001 2.011 1.991 2.068 89,654,696 2.0210 -2.34%
2023-03-01 0 2.140 2.140 2.150 2.040 2.150 151,934,680 321,580,777 2.1166 2.059 2.059 2.068 1.963 2.068 157,932,102 2.0362 5.94%
2023-02-28 0 2.020 2.020 2.040 2.020 2.090 179,422,181 365,873,085 2.0392 1.943 1.943 1.963 1.943 2.011 186,504,636 1.9617 -2.42%
2023-02-27 0 2.070 2.060 2.070 2.040 2.140 190,001,000 394,477,695 2.0762 1.991 1.982 1.991 1.963 2.059 197,501,039 1.9973 -3.27%
2023-02-24 0 2.140 2.130 2.140 2.130 2.180 76,606,800 163,979,559 2.1405 2.059 2.049 2.059 2.049 2.097 79,630,753 2.0592 -1.38%
2023-02-23 0 2.170 2.170 2.180 2.140 2.190 101,874,653 220,391,776 2.1634 2.088 2.088 2.097 2.059 2.107 105,896,021 2.0812 0.00%
2023-02-22 0 2.170 2.160 2.170 2.150 2.190 118,174,923 255,913,633 2.1655 2.088 2.078 2.088 2.068 2.107 122,839,723 2.0833 -1.36%
2023-02-21 0 2.200 2.190 2.200 2.180 2.250 168,880,193 374,121,422 2.2153 2.116 2.107 2.116 2.097 2.165 175,546,516 2.1312 0.46%
2023-02-20 0 2.190 2.180 2.190 2.180 2.250 192,064,000 423,158,480 2.2032 2.107 2.097 2.107 2.097 2.165 199,645,474 2.1195 1.86%
2023-02-17 0 2.150 2.150 2.160 2.110 2.190 132,253,105 282,883,293 2.1390 2.068 2.068 2.078 2.030 2.107 137,473,622 2.0577 -0.92%
2023-02-16 0 2.170 2.160 2.170 2.140 2.210 165,460,506 360,630,051 2.1796 2.088 2.078 2.088 2.059 2.126 171,991,842 2.0968 0.93%
2023-02-15 0 2.150 2.140 2.150 2.110 2.250 290,767,697 630,613,526 2.1688 2.068 2.059 2.068 2.030 2.165 302,245,369 2.0864 -2.71%
2023-02-14 0 2.210 2.200 2.210 2.170 2.230 80,317,300 176,433,165 2.1967 2.126 2.116 2.126 2.088 2.145 83,487,720 2.1133 0.91%
2023-02-13 0 2.190 2.180 2.190 2.140 2.210 106,932,437 232,398,817 2.1733 2.107 2.097 2.107 2.059 2.126 111,153,454 2.0908 -0.45%
2023-02-10 0 2.200 2.190 2.200 2.190 2.260 133,110,625 294,435,753 2.2120 2.116 2.107 2.116 2.107 2.174 138,364,992 2.1280 -0.90%
2023-02-09 0 2.220 2.220 2.230 2.140 2.240 108,796,793 239,750,653 2.2037 2.136 2.136 2.145 2.059 2.155 113,091,403 2.1200 1.37%
2023-02-08 0 2.190 2.180 2.190 2.170 2.250 116,274,336 255,118,178 2.1941 2.107 2.097 2.107 2.088 2.165 120,864,112 2.1108 -0.90%
2023-02-07 0 2.210 2.200 2.210 2.190 2.270 117,653,000 262,125,975 2.2280 2.126 2.116 2.126 2.107 2.184 122,297,197 2.1434 -0.45%
2023-02-06 0 2.220 2.210 2.220 2.180 2.330 197,715,132 439,833,819 2.2246 2.136 2.126 2.136 2.097 2.242 205,519,677 2.1401 -5.13%
2023-02-03 0 2.340 2.330 2.340 2.300 2.390 111,658,325 259,817,182 2.3269 2.251 2.242 2.251 2.213 2.299 116,065,890 2.2385 -0.85%
2023-02-02 0 2.360 2.350 2.360 2.340 2.490 361,105,709 869,996,998 2.4093 2.270 2.261 2.270 2.251 2.395 375,359,882 2.3178 -2.07%
2023-02-01 0 2.410 2.400 2.410 2.180 2.430 754,668,206 1,755,604,541 2.3263 2.318 2.309 2.318 2.097 2.338 784,457,740 2.2380 11.57%
2023-01-31 0 2.160 2.150 2.160 2.140 2.190 152,371,657 328,642,904 2.1569 2.078 2.068 2.078 2.059 2.107 158,386,328 2.0749 -0.46%
2023-01-30 0 2.170 2.170 2.180 2.160 2.250 166,635,845 365,867,543 2.1956 2.088 2.088 2.097 2.078 2.165 173,213,576 2.1122 -1.36%
2023-01-27 0 2.200 2.190 2.200 2.160 2.280 161,927,800 355,397,963 2.1948 2.116 2.107 2.116 2.078 2.193 168,319,687 2.1114 -2.22%
2023-01-26 0 2.250 2.240 2.250 2.180 2.270 166,540,444 371,401,839 2.2301 2.165 2.155 2.165 2.097 2.184 173,114,409 2.1454 1.35%
2023-01-20 0 2.220 2.210 2.220 2.100 2.220 255,149,045 554,102,622 2.1717 2.136 2.126 2.136 2.020 2.136 265,220,718 2.0892 5.21%
2023-01-19 0 2.110 2.100 2.110 2.070 2.130 96,869,020 203,848,699 2.1044 2.030 2.020 2.030 1.991 2.049 100,692,797 2.0245 -0.47%
2023-01-18 0 2.120 2.110 2.120 2.020 2.120 238,168,068 496,649,635 2.0853 2.039 2.030 2.039 1.943 2.039 247,569,439 2.0061 4.43%
2023-01-17 0 2.030 2.020 2.030 2.000 2.050 130,401,150 263,695,308 2.0222 1.953 1.943 1.953 1.924 1.972 135,548,564 1.9454 0.00%
2023-01-16 0 2.030 2.020 2.030 1.990 2.050 154,442,729 312,665,041 2.0245 1.953 1.943 1.953 1.914 1.972 160,539,153 1.9476 0.50%
2023-01-13 0 2.020 2.010 2.020 1.990 2.090 289,328,618 583,300,423 2.0160 1.943 1.934 1.943 1.914 2.011 300,749,485 1.9395 -3.35%
2023-01-12 0 2.090 2.080 2.090 2.080 2.150 152,001,271 321,635,939 2.1160 2.011 2.001 2.011 2.001 2.068 158,001,321 2.0357 -1.42%
2023-01-11 0 2.120 2.110 2.120 2.070 2.160 173,141,243 367,195,647 2.1208 2.039 2.030 2.039 1.991 2.078 179,975,766 2.0403 0.47%
2023-01-10 0 2.110 2.100 2.110 2.070 2.140 119,037,198 250,050,459 2.1006 2.030 2.020 2.030 1.991 2.059 123,736,035 2.0208 1.93%
2023-01-09 0 2.070 2.070 2.080 2.050 2.140 209,003,803 433,708,704 2.0751 1.991 1.991 2.001 1.972 2.059 217,253,953 1.9963 -0.96%
2023-01-06 0 2.090 2.080 2.090 1.990 2.140 389,266,661 815,697,787 2.0955 2.011 2.001 2.011 1.914 2.059 404,632,450 2.0159 5.03%
2023-01-05 0 1.990 1.980 1.990 1.980 2.030 208,602,181 417,573,891 2.0018 1.914 1.905 1.914 1.905 1.953 216,836,478 1.9258 -1.00%
2023-01-04 0 2.010 2.000 2.010 1.990 2.030 116,442,955 233,726,070 2.0072 1.934 1.924 1.934 1.914 1.953 121,039,387 1.9310 1.52%
2023-01-03 0 1.980 1.970 1.980 1.950 1.990 97,082,108 190,863,514 1.9660 1.905 1.895 1.905 1.876 1.914 100,914,296 1.8913 0.00%
2022-12-30 0 1.980 1.980 1.990 1.960 2.030 124,822,707 247,374,011 1.9818 1.905 1.905 1.914 1.886 1.953 129,749,919 1.9065 -1.49%
2022-12-29 0 2.010 2.000 2.010 1.980 2.100 157,089,098 317,287,230 2.0198 1.934 1.924 1.934 1.905 2.020 163,289,983 1.9431 -4.74%
2022-12-28 0 2.110 2.110 2.120 1.990 2.150 723,308,499 1,461,813,871 2.0210 2.030 2.030 2.039 1.914 2.068 751,860,150 1.9443 6.03%
2022-12-23 0 1.990 1.980 1.990 1.970 2.030 143,337,721 285,033,780 1.9885 1.914 1.905 1.914 1.895 1.953 148,995,789 1.9130 -1.97%
2022-12-22 0 2.030 2.030 2.040 1.980 2.050 88,765,897 179,004,770 2.0166 1.953 1.953 1.963 1.905 1.972 92,269,814 1.9400 0.50%
2022-12-21 0 2.020 2.010 2.020 1.990 2.030 71,971,990 144,367,831 2.0059 1.943 1.934 1.943 1.914 1.953 74,812,990 1.9297 1.00%
2022-12-20 0 2.000 1.990 2.000 1.970 2.080 146,055,759 293,629,815 2.0104 1.924 1.914 1.924 1.895 2.001 151,821,118 1.9341 -3.38%
2022-12-19 0 2.070 2.060 2.070 2.050 2.110 82,525,346 171,538,773 2.0786 1.991 1.982 1.991 1.972 2.030 85,782,925 1.9997 -0.48%
2022-12-16 0 2.080 2.070 2.080 2.040 2.110 186,376,500 385,096,058 2.0662 2.001 1.991 2.001 1.963 2.030 193,733,467 1.9878 0.00%
2022-12-15 0 2.080 2.070 2.080 2.050 2.130 118,929,538 246,521,228 2.0728 2.001 1.991 2.001 1.972 2.049 123,624,125 1.9941 -1.89%
2022-12-14 0 2.120 2.120 2.130 2.110 2.190 119,173,824 254,288,758 2.1338 2.039 2.039 2.049 2.030 2.107 123,878,054 2.0527 -0.93%
2022-12-13 0 2.140 2.140 2.150 2.050 2.150 125,980,684 265,266,067 2.1056 2.059 2.059 2.068 1.972 2.068 130,953,606 2.0256 2.88%
2022-12-12 0 2.080 2.070 2.080 2.050 2.140 591,503,988 1,223,913,617 2.0692 2.001 1.991 2.001 1.972 2.059 614,852,830 1.9906 0.97%
2022-12-09 0 2.060 2.050 2.060 2.050 2.140 239,619,299 497,825,430 2.0776 1.982 1.972 1.982 1.972 2.059 249,077,956 1.9987 -1.90%
2022-12-08 0 2.100 2.090 2.100 2.060 2.110 217,691,247 454,214,602 2.0865 2.020 2.011 2.020 1.982 2.030 226,284,323 2.0073 1.94%
2022-12-07 0 2.060 2.060 2.070 2.060 2.240 260,819,728 559,984,194 2.1470 1.982 1.982 1.991 1.982 2.155 271,115,244 2.0655 -3.74%
2022-12-06 0 2.140 2.140 2.150 2.120 2.190 185,955,397 400,233,106 2.1523 2.059 2.059 2.068 2.039 2.107 193,295,742 2.0706 -1.83%
2022-12-05 0 2.180 2.170 2.180 2.150 2.250 362,477,530 790,019,143 2.1795 2.097 2.088 2.097 2.068 2.165 376,785,854 2.0967 -3.54%
2022-12-02 0 2.260 2.260 2.270 2.210 2.380 289,305,807 656,162,703 2.2681 2.174 2.174 2.184 2.126 2.290 300,725,773 2.1819 -5.04%
2022-12-01 0 2.380 2.370 2.380 2.340 2.460 745,540,749 1,800,359,786 2.4148 2.290 2.280 2.290 2.251 2.367 774,969,989 2.3231 -2.46%
2022-11-30 0 2.440 2.410 2.440 2.180 2.440 1,748,670,666 4,202,104,275 2.4030 2.347 2.318 2.347 2.097 2.347 1,817,697,140 2.3118 11.93%
2022-11-29 0 2.180 2.170 2.180 2.130 2.180 165,444,420 357,460,682 2.1606 2.097 2.088 2.097 2.049 2.097 171,975,121 2.0786 1.40%
2022-11-28 0 2.150 2.150 2.160 2.100 2.160 144,140,357 306,816,019 2.1286 2.068 2.068 2.078 2.020 2.078 149,830,108 2.0478 -1.83%
2022-11-25 0 2.190 2.180 2.190 2.170 2.250 122,990,756 269,765,492 2.1934 2.107 2.097 2.107 2.088 2.165 127,845,654 2.1101 -3.10%
2022-11-24 0 2.260 2.250 2.260 2.230 2.280 73,421,869 165,353,962 2.2521 2.174 2.165 2.174 2.145 2.193 76,320,101 2.1666 0.44%
2022-11-23 0 2.250 2.250 2.260 2.190 2.280 138,872,900 310,632,570 2.2368 2.165 2.165 2.174 2.107 2.193 144,354,725 2.1519 1.35%
2022-11-22 0 2.220 2.220 2.230 2.200 2.290 87,511,350 196,099,533 2.2408 2.136 2.136 2.145 2.116 2.203 90,965,745 2.1558 -2.20%
2022-11-21 0 2.270 2.260 2.270 2.230 2.300 107,906,080 243,274,443 2.2545 2.184 2.174 2.184 2.145 2.213 112,165,531 2.1689 -2.58%
2022-11-18 0 2.330 2.320 2.330 2.300 2.410 146,391,406 342,772,692 2.3415 2.242 2.232 2.242 2.213 2.318 152,170,014 2.2526 -0.43%
2022-11-17 0 2.340 2.340 2.350 2.300 2.440 159,235,341 372,927,710 2.3420 2.251 2.251 2.261 2.213 2.347 165,520,947 2.2531 -4.49%
2022-11-16 0 2.450 2.440 2.450 2.380 2.500 211,596,939 516,996,100 2.4433 2.357 2.347 2.357 2.290 2.405 219,949,450 2.3505 0.00%
2022-11-15 0 2.450 2.440 2.450 2.280 2.510 316,309,682 768,408,124 2.4293 2.357 2.347 2.357 2.193 2.415 328,795,591 2.3370 3.81%
2022-11-14 0 2.360 2.350 2.360 2.310 2.470 213,554,000 507,643,366 2.3771 2.270 2.261 2.270 2.222 2.376 221,983,763 2.2868 -1.67%
2022-11-11 0 2.400 2.390 2.400 2.320 2.410 235,103,172 557,700,573 2.3722 2.309 2.299 2.309 2.232 2.318 244,383,560 2.2821 7.14%
2022-11-10 0 2.240 2.230 2.240 2.210 2.310 120,908,980 271,704,473 2.2472 2.155 2.145 2.155 2.126 2.222 125,681,703 2.1618 -4.68%
2022-11-09 0 2.350 2.340 2.350 2.310 2.410 82,071,400 192,589,002 2.3466 2.261 2.251 2.261 2.222 2.318 85,311,061 2.2575 -0.42%
2022-11-08 0 2.360 2.350 2.360 2.310 2.430 145,002,873 342,938,117 2.3650 2.270 2.261 2.270 2.222 2.338 150,726,671 2.2752 -0.42%
2022-11-07 0 2.370 2.360 2.370 2.230 2.420 247,972,551 581,832,607 2.3464 2.280 2.270 2.280 2.145 2.328 257,760,941 2.2573 6.28%
2022-11-04 0 2.230 2.230 2.240 2.120 2.290 203,205,000 452,281,323 2.2257 2.145 2.145 2.155 2.039 2.203 211,226,250 2.1412 6.19%
2022-11-03 0 2.100 2.090 2.100 2.070 2.170 71,885,854 151,702,441 2.1103 2.020 2.011 2.020 1.991 2.088 74,723,454 2.0302 -1.41%
2022-11-02 0 2.130 2.120 2.130 2.070 2.160 101,597,093 213,781,817 2.1042 2.049 2.039 2.049 1.991 2.078 105,607,505 2.0243 -0.47%
2022-11-01 0 2.140 2.140 2.150 1.990 2.160 146,628,054 307,940,031 2.1001 2.059 2.059 2.068 1.914 2.078 152,416,004 2.0204 7.54%
2022-10-31 0 1.990 1.990 2.000 1.980 2.040 156,718,025 314,437,562 2.0064 1.914 1.914 1.924 1.905 1.963 162,904,263 1.9302 -2.93%
2022-10-28 0 2.050 2.040 2.050 2.020 2.180 134,516,451 278,469,180 2.0701 1.972 1.963 1.972 1.943 2.097 139,826,311 1.9915 -5.53%
2022-10-27 0 2.170 2.160 2.170 2.140 2.290 114,810,000 254,438,827 2.2162 2.088 2.078 2.088 2.059 2.203 119,341,974 2.1320 -2.69%
2022-10-26 0 2.230 2.230 2.240 2.150 2.280 148,554,892 331,543,626 2.2318 2.145 2.145 2.155 2.068 2.193 154,418,901 2.1470 4.21%
2022-10-25 0 2.140 2.130 2.140 1.960 2.140 275,032,288 575,171,306 2.0913 2.059 2.049 2.059 1.886 2.059 285,888,826 2.0119 6.47%
2022-10-24 0 2.010 2.010 2.020 1.990 2.200 232,163,274 478,509,197 2.0611 1.934 1.934 1.943 1.914 2.116 241,327,614 1.9828 -9.05%
2022-10-21 0 2.210 2.210 2.220 2.170 2.240 71,377,160 157,461,649 2.2061 2.126 2.126 2.136 2.088 2.155 74,194,679 2.1223 0.91%
2022-10-20 0 2.190 2.180 2.190 2.110 2.230 151,350,284 328,293,813 2.1691 2.107 2.097 2.107 2.030 2.145 157,324,637 2.0867 -2.23%
2022-10-19 0 2.240 2.240 2.250 2.230 2.340 107,963,000 245,503,920 2.2740 2.155 2.155 2.165 2.145 2.251 112,224,697 2.1876 -1.75%
2022-10-18 0 2.280 2.280 2.290 2.250 2.340 94,070,176 215,257,865 2.2883 2.193 2.193 2.203 2.165 2.251 97,783,472 2.2014 -0.44%
2022-10-17 0 2.290 2.290 2.300 2.230 2.360 157,328,179 358,495,382 2.2786 2.203 2.203 2.213 2.145 2.270 163,538,502 2.1921 0.88%
2022-10-14 0 2.270 2.260 2.270 2.220 2.310 199,326,892 451,384,942 2.2645 2.184 2.174 2.184 2.136 2.222 207,195,059 2.1786 2.25%
2022-10-13 0 2.220 2.220 2.230 2.120 2.310 287,552,001 640,335,576 2.2269 2.136 2.136 2.145 2.039 2.222 298,902,738 2.1423 5.21%
2022-10-12 0 2.110 2.100 2.110 1.930 2.200 386,127,720 792,249,272 2.0518 2.030 2.020 2.030 1.857 2.116 401,369,604 1.9739 -4.52%
2022-10-11 0 2.210 2.200 2.210 2.200 2.360 222,451,000 503,073,910 2.2615 2.126 2.116 2.126 2.116 2.270 231,231,961 2.1756 -5.56%
2022-10-10 0 2.340 2.330 2.340 2.330 2.490 169,685,000 404,372,800 2.3831 2.251 2.242 2.251 2.242 2.395 176,383,092 2.2926 -8.24%
2022-10-07 0 2.550 2.550 2.560 2.520 2.580 37,215,505 95,405,991 2.5636 2.453 2.453 2.463 2.424 2.482 38,684,538 2.4663 0.00%
2022-10-06 0 2.550 2.540 2.550 2.470 2.580 54,847,265 139,779,247 2.5485 2.453 2.444 2.453 2.376 2.482 57,012,289 2.4517 1.19%
2022-10-05 0 2.520 2.510 2.520 2.460 2.550 84,759,272 213,171,359 2.5150 2.424 2.415 2.424 2.367 2.453 88,105,033 2.4195 4.13%
2022-10-03 0 2.420 2.410 2.420 2.360 2.460 23,751,068 57,384,311 2.4161 2.328 2.318 2.328 2.270 2.367 24,688,610 2.3243 0.83%
2022-09-30 0 2.400 2.400 2.410 2.350 2.440 67,174,078 160,838,608 2.3944 2.309 2.309 2.318 2.261 2.347 69,825,686 2.3034 -0.83%
2022-09-29 0 2.420 2.410 2.420 2.410 2.580 75,217,066 183,681,405 2.4420 2.328 2.318 2.328 2.318 2.482 78,186,161 2.3493 -3.59%
2022-09-28 0 2.510 2.500 2.510 2.490 2.610 127,436,626 321,536,453 2.5231 2.415 2.405 2.415 2.395 2.511 132,467,019 2.4273 -3.83%
2022-09-27 0 2.610 2.610 2.620 2.470 2.660 211,706,000 543,493,609 2.5672 2.511 2.511 2.521 2.376 2.559 220,062,816 2.4697 5.24%
2022-09-26 0 2.480 2.480 2.490 2.420 2.590 172,434,953 430,062,799 2.4941 2.386 2.386 2.395 2.328 2.492 179,241,596 2.3993 1.21%
2022-09-23 0 2.470 2.460 2.470 2.280 2.500 289,035,000 688,413,067 2.3818 2.357 2.348 2.357 2.176 2.386 302,861,775 2.2730 0.00%
2022-09-22 0 2.470 2.460 2.470 2.370 2.500 94,818,106 232,415,547 2.4512 2.357 2.348 2.357 2.262 2.386 99,353,988 2.3393 1.65%
2022-09-21 0 2.430 2.430 2.440 2.380 2.470 131,677,203 319,140,157 2.4237 2.319 2.319 2.329 2.271 2.357 137,976,340 2.3130 -0.41%
2022-09-20 0 2.440 2.440 2.450 2.420 2.480 83,635,600 204,876,191 2.4496 2.329 2.329 2.338 2.310 2.367 87,636,536 2.3378 0.41%
2022-09-19 0 2.430 2.420 2.430 2.380 2.470 180,255,099 436,369,867 2.4208 2.319 2.310 2.319 2.271 2.357 188,878,092 2.3103 -0.82%
2022-09-16 0 2.450 2.440 2.450 2.390 2.550 338,778,200 834,501,280 2.4633 2.338 2.329 2.338 2.281 2.434 354,984,577 2.3508 -4.30%
2022-09-15 0 2.560 2.550 2.560 2.530 2.750 262,331,523 680,582,615 2.5944 2.443 2.434 2.443 2.414 2.624 274,880,865 2.4759 -5.88%
2022-09-14 0 2.720 2.720 2.730 2.680 2.730 88,865,829 240,132,513 2.7022 2.596 2.596 2.605 2.558 2.605 93,116,968 2.5788 -1.45%
2022-09-13 0 2.760 2.750 2.760 2.700 2.800 109,198,000 300,867,384 2.7552 2.634 2.624 2.634 2.577 2.672 114,421,783 2.6295 0.36%
2022-09-09 0 2.750 2.740 2.750 2.690 2.770 72,353,000 197,605,820 2.7311 2.624 2.615 2.624 2.567 2.644 75,814,203 2.6064 0.36%
2022-09-08 0 2.740 2.730 2.740 2.700 2.800 116,707,798 319,529,221 2.7379 2.615 2.605 2.615 2.577 2.672 122,290,833 2.6129 0.00%
2022-09-07 0 2.740 2.730 2.740 2.700 2.820 135,240,277 371,560,659 2.7474 2.615 2.605 2.615 2.577 2.691 141,709,864 2.6220 -2.84%
2022-09-06 0 2.820 2.810 2.820 2.660 2.870 207,166,207 575,355,108 2.7773 2.691 2.682 2.691 2.539 2.739 217,076,566 2.6505 4.83%
2022-09-05 0 2.690 2.680 2.690 2.660 2.750 123,006,105 331,298,193 2.6933 2.567 2.558 2.567 2.539 2.624 128,890,437 2.5704 -2.54%
2022-09-02 0 2.760 2.760 2.770 2.660 2.810 288,079,481 782,776,401 2.7172 2.634 2.634 2.644 2.539 2.682 301,860,547 2.5932 -2.47%
2022-09-01 0 2.830 2.820 2.830 2.780 2.900 136,405,135 385,604,839 2.8269 2.701 2.691 2.701 2.653 2.768 142,930,446 2.6978 0.35%
2022-08-31 0 2.820 2.820 2.830 2.750 2.980 230,657,508 657,244,115 2.8494 2.691 2.691 2.701 2.624 2.844 241,691,637 2.7193 -5.69%
2022-08-30 0 2.990 2.980 2.990 2.950 3.030 97,290,800 289,654,873 2.9772 2.853 2.844 2.853 2.815 2.892 101,944,970 2.8413 -0.99%
2022-08-29 0 3.020 3.020 3.040 2.970 3.060 75,347,000 227,796,109 3.0233 2.882 2.882 2.901 2.834 2.920 78,951,429 2.8853 -1.31%
2022-08-26 0 3.060 3.060 3.070 3.040 3.130 141,346,153 436,652,462 3.0892 2.920 2.920 2.930 2.901 2.987 148,107,831 2.9482 2.00%
2022-08-25 0 3.000 3.000 3.010 2.920 3.010 62,232,485 184,827,113 2.9699 2.863 2.863 2.873 2.787 2.873 65,209,545 2.8344 1.69%
2022-08-24 0 2.950 2.950 2.960 2.890 3.030 142,923,428 419,719,779 2.9367 2.815 2.815 2.825 2.758 2.892 149,760,559 2.8026 -1.01%
2022-08-23 0 2.980 2.970 2.980 2.980 3.060 77,689,917 233,853,267 3.0101 2.844 2.834 2.844 2.844 2.920 81,406,425 2.8727 -0.67%
2022-08-22 0 3.000 3.000 3.010 2.990 3.050 78,578,133 236,488,355 3.0096 2.863 2.863 2.873 2.853 2.911 82,337,132 2.8722 -1.64%
2022-08-19 0 3.050 3.040 3.050 2.990 3.120 124,666,001 381,474,961 3.0600 2.911 2.901 2.911 2.853 2.978 130,629,738 2.9203 2.01%
2022-08-18 0 2.990 2.990 3.000 2.970 3.060 98,097,819 295,224,694 3.0095 2.853 2.853 2.863 2.834 2.920 102,790,595 2.8721 -0.66%
2022-08-17 0 3.010 3.000 3.010 2.930 3.080 174,761,276 524,953,806 3.0038 2.873 2.863 2.873 2.796 2.939 183,121,457 2.8667 -0.66%
2022-08-16 0 3.030 3.020 3.030 2.980 3.230 305,439,492 950,620,935 3.1123 2.892 2.882 2.892 2.844 3.083 320,051,021 2.9702 -0.33%
2022-08-15 0 3.040 3.040 3.050 2.920 3.070 226,730,568 687,703,814 3.0331 2.901 2.901 2.911 2.787 2.930 237,576,841 2.8947 4.47%
2022-08-12 0 2.910 2.910 2.920 2.880 2.970 293,475,304 855,513,929 2.9151 2.777 2.777 2.787 2.749 2.834 307,514,493 2.7820 -5.21%
2022-08-11 0 3.070 3.060 3.070 3.000 3.180 192,677,519 591,481,863 3.0698 2.930 2.920 2.930 2.863 3.035 201,894,772 2.9297 -1.60%
2022-08-10 0 3.120 3.110 3.120 3.070 3.160 120,158,617 372,201,585 3.0976 2.978 2.968 2.978 2.930 3.016 125,906,731 2.9562 -1.27%
2022-08-09 0 3.160 3.150 3.160 3.080 3.200 167,308,432 527,732,486 3.1542 3.016 3.006 3.016 2.939 3.054 175,312,086 3.0102 1.28%
2022-08-08 0 3.120 3.120 3.130 3.060 3.140 121,511,114 377,092,239 3.1034 2.978 2.978 2.987 2.920 2.997 127,323,929 2.9617 -0.95%
2022-08-05 0 3.150 3.150 3.160 3.120 3.230 96,203,247 304,062,825 3.1606 3.006 3.006 3.016 2.978 3.083 100,805,391 3.0163 -0.94%
2022-08-04 0 3.180 3.180 3.190 3.120 3.210 148,264,249 470,741,977 3.1750 3.035 3.035 3.044 2.978 3.063 155,356,873 3.0301 1.92%
2022-08-03 0 3.120 3.110 3.120 2.950 3.270 456,809,091 1,402,891,653 3.0711 2.978 2.968 2.978 2.815 3.121 478,661,796 2.9309 -0.95%
2022-08-02 0 3.150 3.140 3.150 3.070 3.300 293,668,236 922,164,653 3.1402 3.006 2.997 3.006 2.930 3.149 307,716,655 2.9968 -6.25%
2022-08-01 0 3.360 3.350 3.360 3.200 3.390 285,344,100 942,936,872 3.3046 3.207 3.197 3.207 3.054 3.235 298,994,311 3.1537 -2.04%
2022-07-29 0 3.430 3.420 3.430 3.400 3.600 184,577,034 637,688,378 3.4549 3.273 3.264 3.273 3.245 3.436 193,406,778 3.2971 -3.38%
2022-07-28 0 3.550 3.540 3.550 3.530 3.690 140,809,523 501,978,347 3.5649 3.388 3.378 3.388 3.369 3.522 147,545,530 3.4022 -1.93%
2022-07-27 0 3.620 3.610 3.620 3.550 3.750 216,382,242 785,340,284 3.6294 3.455 3.445 3.455 3.388 3.579 226,733,475 3.4637 -3.21%
2022-07-26 0 3.740 3.740 3.750 3.510 3.790 456,854,718 1,622,122,002 3.5506 3.569 3.569 3.579 3.350 3.617 478,709,606 3.3885 7.47%
2022-07-25 0 3.480 3.480 3.490 3.360 3.610 291,325,656 1,013,890,252 3.4803 3.321 3.321 3.331 3.207 3.445 305,262,011 3.3214 -1.97%
2022-07-22 0 3.550 3.540 3.550 3.510 3.620 127,452,757 451,692,982 3.5440 3.388 3.378 3.388 3.350 3.455 133,549,806 3.3822 0.85%
2022-07-21 0 3.520 3.510 3.520 3.460 3.650 204,595,000 726,203,809 3.5495 3.359 3.350 3.359 3.302 3.483 214,382,358 3.3874 -3.03%
2022-07-20 0 3.630 3.620 3.630 3.600 3.710 145,365,848 528,054,799 3.6326 3.464 3.455 3.464 3.436 3.541 152,319,819 3.4668 -0.27%
2022-07-19 0 3.640 3.640 3.650 3.580 3.840 183,661,846 673,997,602 3.6698 3.474 3.474 3.483 3.417 3.665 192,447,810 3.5022 -3.96%
2022-07-18 0 3.790 3.780 3.790 3.670 3.880 160,182,700 603,565,052 3.7680 3.617 3.607 3.617 3.502 3.703 167,845,475 3.5960 -0.52%
2022-07-15 0 3.810 3.800 3.810 3.750 3.900 266,172,766 1,022,107,485 3.8400 3.636 3.627 3.636 3.579 3.722 278,905,864 3.6647 1.06%
2022-07-14 0 3.770 3.770 3.780 3.660 3.780 174,060,711 650,192,492 3.7354 3.598 3.598 3.607 3.493 3.607 182,387,379 3.5649 3.57%
2022-07-13 0 3.640 3.640 3.650 3.550 3.690 207,580,963 754,347,927 3.6340 3.474 3.474 3.483 3.388 3.522 217,511,163 3.4681 -0.82%
2022-07-12 0 3.670 3.660 3.670 3.550 3.740 254,978,947 924,294,046 3.6250 3.502 3.493 3.502 3.388 3.569 267,176,558 3.4595 -2.13%
2022-07-11 0 3.750 3.750 3.760 3.620 3.890 274,312,935 1,019,049,889 3.7149 3.579 3.579 3.588 3.455 3.712 287,435,440 3.5453 -3.35%
2022-07-08 0 3.880 3.870 3.880 3.810 3.990 266,224,200 1,037,891,647 3.8986 3.703 3.693 3.703 3.636 3.808 278,959,759 3.7206 1.84%
2022-07-07 0 3.810 3.810 3.820 3.730 3.860 210,325,955 798,197,464 3.7950 3.636 3.636 3.646 3.560 3.684 220,387,469 3.6218 -0.52%
2022-07-06 0 3.830 3.820 3.830 3.750 3.940 207,811,152 792,423,331 3.8132 3.655 3.646 3.655 3.579 3.760 217,752,364 3.6391 -0.78%
2022-07-05 0 3.860 3.860 3.870 3.830 3.990 249,071,077 972,413,205 3.9042 3.684 3.684 3.693 3.655 3.808 260,986,069 3.7259 -0.77%
2022-07-04 0 3.890 3.890 3.900 3.690 3.920 360,400,244 1,388,209,628 3.8519 3.712 3.712 3.722 3.522 3.741 377,640,970 3.6760 2.64%
2022-06-30 0 3.790 3.790 3.800 3.680 3.850 208,314,400 789,576,013 3.7903 3.617 3.617 3.627 3.512 3.674 218,279,686 3.6173 0.53%
2022-06-29 0 3.770 3.760 3.770 3.720 3.920 277,148,953 1,052,402,086 3.7972 3.598 3.588 3.598 3.550 3.741 290,407,127 3.6239 -3.83%
2022-06-28 0 3.920 3.920 3.930 3.670 3.950 341,559,906 1,309,391,697 3.8336 3.741 3.741 3.751 3.502 3.770 357,899,353 3.6585 3.70%
2022-06-27 0 3.780 3.770 3.780 3.710 3.920 421,674,585 1,605,843,421 3.8083 3.607 3.598 3.607 3.541 3.741 441,846,536 3.6344 1.07%
2022-06-24 0 3.740 3.730 3.740 3.380 3.790 704,728,925 2,566,070,796 3.6412 3.569 3.560 3.569 3.226 3.617 738,441,550 3.4750 10.98%
2022-06-23 0 3.370 3.370 3.380 3.270 3.400 214,735,244 719,758,597 3.3518 3.216 3.216 3.226 3.121 3.245 225,007,688 3.1988 1.51%
2022-06-22 0 3.320 3.310 3.320 3.300 3.420 250,911,098 843,787,733 3.3629 3.168 3.159 3.168 3.149 3.264 262,914,113 3.2094 0.61%
2022-06-21 0 3.300 3.290 3.300 3.190 3.370 211,941,400 692,214,098 3.2661 3.149 3.140 3.149 3.044 3.216 222,080,193 3.1170 0.00%
2022-06-20 0 3.300 3.290 3.300 3.300 3.450 210,729,580 708,209,822 3.3608 3.149 3.140 3.149 3.149 3.292 220,810,403 3.2073 -0.60%
2022-06-17 0 3.320 3.320 3.330 3.180 3.370 475,664,566 1,574,478,539 3.3101 3.168 3.168 3.178 3.035 3.216 498,419,274 3.1589 5.06%
2022-06-16 0 3.160 3.150 3.160 3.100 3.260 269,715,000 854,213,679 3.1671 3.016 3.006 3.016 2.958 3.111 282,617,551 3.0225 -0.94%
2022-06-15 0 3.190 3.190 3.200 3.160 3.400 301,647,227 980,993,396 3.2521 3.044 3.044 3.054 3.016 3.245 316,077,343 3.1036 -3.33%
2022-06-14 0 3.300 3.290 3.300 3.230 3.410 380,906,624 1,258,286,668 3.3034 3.149 3.140 3.149 3.083 3.254 399,128,328 3.1526 -1.49%
2022-06-13 0 3.350 3.340 3.350 3.220 3.480 548,121,279 1,852,182,716 3.3791 3.197 3.188 3.197 3.073 3.321 574,342,151 3.2249 0.60%
2022-06-10 0 3.330 3.320 3.330 3.080 3.400 493,877,164 1,622,441,730 3.2851 3.178 3.168 3.178 2.939 3.245 517,503,122 3.1351 5.38%
2022-06-09 0 3.160 3.150 3.160 3.100 3.320 479,775,460 1,536,885,133 3.2033 3.016 3.006 3.016 2.958 3.168 502,726,824 3.0571 0.96%
2022-06-08 0 3.130 3.120 3.130 2.920 3.150 541,542,527 1,659,585,527 3.0646 2.987 2.978 2.987 2.787 3.006 567,448,687 2.9246 7.19%
2022-06-07 0 2.920 2.910 2.920 2.870 2.990 358,392,279 1,050,441,172 2.9310 2.787 2.777 2.787 2.739 2.853 375,536,949 2.7972 2.10%
2022-06-06 0 2.860 2.860 2.870 2.790 2.880 378,640,861 1,079,067,175 2.8498 2.729 2.729 2.739 2.663 2.749 396,754,177 2.7197 1.78%
2022-06-02 0 2.810 2.800 2.810 2.730 2.850 134,681,056 378,278,594 2.8087 2.682 2.672 2.682 2.605 2.720 141,123,891 2.6805 1.81%
2022-06-01 0 2.760 2.750 2.760 2.740 2.830 98,871,485 273,956,544 2.7708 2.634 2.624 2.634 2.615 2.701 103,601,271 2.6443 -2.13%
2022-05-31 0 2.820 2.810 2.820 2.710 2.830 383,737,101 1,074,852,184 2.8010 2.691 2.682 2.691 2.586 2.701 402,094,209 2.6731 4.06%
2022-05-30 0 2.710 2.700 2.710 2.630 2.730 173,713,801 467,104,098 2.6889 2.586 2.577 2.586 2.510 2.605 182,023,873 2.5662 1.50%
2022-05-27 0 2.670 2.660 2.670 2.650 2.780 182,507,951 494,075,634 2.7071 2.548 2.539 2.548 2.529 2.653 191,238,715 2.5836 0.38%
2022-05-26 0 2.660 2.650 2.660 2.630 2.750 192,338,908 517,238,252 2.6892 2.539 2.529 2.539 2.510 2.624 201,539,963 2.5664 -1.48%
2022-05-25 0 2.700 2.700 2.710 2.600 2.710 149,831,744 400,324,186 2.6718 2.577 2.577 2.586 2.481 2.586 156,999,353 2.5498 0.00%
2022-05-24 0 2.700 2.700 2.710 2.630 2.800 479,711,673 1,307,829,107 2.7263 2.577 2.577 2.586 2.510 2.672 502,659,986 2.6018 2.27%
2022-05-23 0 2.640 2.630 2.640 2.530 2.650 231,484,437 601,362,010 2.5979 2.519 2.510 2.519 2.414 2.529 242,558,125 2.4792 0.76%
2022-05-20 0 2.620 2.610 2.620 2.550 2.640 238,397,411 620,081,164 2.6010 2.500 2.491 2.500 2.434 2.519 249,801,800 2.4823 2.75%
2022-05-19 0 2.550 2.550 2.560 2.330 2.610 396,462,113 1,002,200,819 2.5279 2.434 2.434 2.443 2.224 2.491 415,427,957 2.4125 5.81%
2022-05-18 0 2.410 2.410 2.420 2.360 2.450 89,494,812 215,123,030 2.4037 2.300 2.300 2.310 2.252 2.338 93,776,040 2.2940 -0.82%
2022-05-17 0 2.430 2.420 2.430 2.360 2.440 175,979,579 424,285,598 2.4110 2.319 2.310 2.319 2.252 2.329 184,398,041 2.3009 3.40%
2022-05-16 0 2.350 2.340 2.350 2.290 2.430 186,786,419 442,305,704 2.3680 2.243 2.233 2.243 2.185 2.319 195,721,855 2.2599 0.43%
2022-05-13 0 2.340 2.330 2.340 2.240 2.360 192,923,742 439,730,195 2.2793 2.233 2.224 2.233 2.138 2.252 202,152,774 2.1752 2.63%
2022-05-12 0 2.280 2.280 2.290 2.270 2.410 151,384,185 353,078,367 2.3323 2.176 2.176 2.185 2.166 2.300 158,626,059 2.2259 -3.39%
2022-05-11 0 2.360 2.360 2.370 2.270 2.430 163,205,038 386,641,514 2.3691 2.252 2.252 2.262 2.166 2.319 171,012,395 2.2609 3.51%
2022-05-10 0 2.280 2.280 2.290 2.140 2.320 250,493,994 563,416,919 2.2492 2.176 2.176 2.185 2.042 2.214 262,477,056 2.1465 -2.15%
2022-05-06 0 2.330 2.330 2.340 2.310 2.390 202,962,659 476,488,711 2.3477 2.224 2.224 2.233 2.205 2.281 212,671,930 2.2405 -3.32%
2022-05-05 0 2.410 2.400 2.410 2.410 2.520 126,584,000 309,588,089 2.4457 2.300 2.290 2.300 2.300 2.405 132,639,490 2.3341 -1.63%
2022-05-04 0 2.450 2.440 2.450 2.430 2.540 83,307,052 204,892,665 2.4595 2.338 2.329 2.338 2.319 2.424 87,292,271 2.3472 -3.16%
2022-05-03 0 2.530 2.520 2.530 2.450 2.540 53,002,602 132,644,500 2.5026 2.414 2.405 2.414 2.338 2.424 55,538,126 2.3884 -0.39%
2022-04-29 0 2.540 2.540 2.550 2.480 2.560 109,057,000 275,971,670 2.5305 2.424 2.424 2.434 2.367 2.443 114,274,038 2.4150 1.60%
2022-04-28 0 2.500 2.490 2.500 2.440 2.520 78,812,843 195,450,619 2.4799 2.386 2.376 2.386 2.329 2.405 82,583,070 2.3667 0.40%
2022-04-27 0 2.490 2.490 2.500 2.360 2.570 309,599,298 766,129,072 2.4746 2.376 2.376 2.386 2.252 2.453 324,409,823 2.3616 4.62%
2022-04-26 0 2.380 2.380 2.390 2.380 2.470 170,415,086 410,783,307 2.4105 2.271 2.271 2.281 2.271 2.357 178,567,355 2.3004 0.00%
2022-04-25 0 2.380 2.380 2.390 2.380 2.510 253,809,134 614,531,491 2.4212 2.271 2.271 2.281 2.271 2.395 265,950,784 2.3107 -6.30%
2022-04-22 0 2.540 2.530 2.540 2.430 2.580 137,338,023 346,116,870 2.5202 2.424 2.414 2.424 2.319 2.462 143,907,961 2.4051 1.20%
2022-04-21 0 2.510 2.510 2.530 2.470 2.700 277,460,093 710,531,089 2.5608 2.395 2.395 2.414 2.357 2.577 290,733,151 2.4439 -4.20%
2022-04-20 0 2.620 2.620 2.630 2.610 2.800 187,192,313 501,664,201 2.6799 2.500 2.500 2.510 2.491 2.672 196,147,166 2.5576 -3.68%
2022-04-19 0 2.720 2.720 2.730 2.570 2.750 325,198,156 873,876,918 2.6872 2.596 2.596 2.605 2.453 2.624 340,754,894 2.5645 3.42%
2022-04-14 0 2.630 2.620 2.630 2.520 2.660 242,662,339 635,086,493 2.6172 2.510 2.500 2.510 2.405 2.539 254,270,752 2.4977 4.78%
2022-04-13 0 2.510 2.500 2.510 2.400 2.540 157,859,217 392,483,752 2.4863 2.395 2.386 2.395 2.290 2.424 165,410,842 2.3728 3.29%
2022-04-12 0 2.430 2.430 2.440 2.360 2.470 151,937,768 366,971,437 2.4153 2.319 2.319 2.329 2.252 2.357 159,206,124 2.3050 0.83%
2022-04-11 0 2.410 2.410 2.420 2.380 2.510 255,483,398 617,380,117 2.4165 2.300 2.300 2.310 2.271 2.395 267,705,141 2.3062 -3.98%
2022-04-08 0 2.510 2.510 2.520 2.490 2.560 124,873,749 314,583,857 2.5192 2.395 2.395 2.405 2.376 2.443 130,847,424 2.4042 -0.79%
2022-04-07 0 2.530 2.530 2.540 2.520 2.630 168,621,153 430,976,082 2.5559 2.414 2.414 2.424 2.405 2.510 176,687,605 2.4392 -1.56%
2022-04-06 0 2.570 2.570 2.580 2.560 2.680 242,857,690 629,732,269 2.5930 2.453 2.453 2.462 2.443 2.558 254,475,448 2.4746 -4.10%
2022-04-04 0 2.680 2.670 2.680 2.630 2.720 90,126,000 240,725,255 2.6710 2.558 2.548 2.558 2.510 2.596 94,437,422 2.5490 0.37%
2022-04-01 0 2.670 2.660 2.670 2.620 2.720 131,561,801 351,803,718 2.6741 2.548 2.539 2.548 2.500 2.596 137,855,418 2.5520 -0.74%
2022-03-31 0 2.690 2.690 2.700 2.660 2.880 243,124,780 668,787,315 2.7508 2.567 2.567 2.577 2.539 2.749 254,755,315 2.6252 -6.92%
2022-03-30 0 2.890 2.880 2.890 2.600 2.900 726,449,224 2,039,142,215 2.8070 2.758 2.749 2.758 2.481 2.768 761,200,899 2.6788 12.89%
2022-03-29 0 2.560 2.550 2.560 2.430 2.600 253,918,307 644,404,734 2.5378 2.443 2.434 2.443 2.319 2.481 266,065,180 2.4220 2.40%
2022-03-28 0 2.500 2.490 2.500 2.350 2.520 241,296,965 592,887,808 2.4571 2.386 2.376 2.386 2.243 2.405 252,840,062 2.3449 2.88%
2022-03-25 0 2.430 2.430 2.440 2.400 2.540 219,983,000 537,571,581 2.4437 2.319 2.319 2.329 2.290 2.424 230,506,485 2.3321 -3.57%
2022-03-24 0 2.520 2.520 2.530 2.490 2.580 169,688,000 427,291,525 2.5181 2.405 2.405 2.414 2.376 2.462 177,805,487 2.4031 -1.56%
2022-03-23 0 2.560 2.550 2.560 2.530 2.670 272,088,620 708,728,487 2.6048 2.443 2.434 2.443 2.414 2.548 285,104,719 2.4859 0.79%
2022-03-22 0 2.540 2.540 2.550 2.520 2.580 120,500,421 306,499,769 2.5436 2.424 2.424 2.434 2.405 2.462 126,264,886 2.4274 0.40%
2022-03-21 0 2.530 2.530 2.540 2.530 2.660 179,177,874 462,101,717 2.5790 2.414 2.414 2.424 2.414 2.539 187,749,335 2.4613 -3.80%
2022-03-18 0 2.630 2.620 2.630 2.470 2.630 696,462,121 1,815,094,139 2.6062 2.510 2.500 2.510 2.357 2.510 729,779,281 2.4872 3.54%
2022-03-17 0 2.540 2.530 2.540 2.480 2.700 484,636,212 1,247,957,741 2.5750 2.424 2.414 2.424 2.367 2.577 507,820,103 2.4575 -2.31%
2022-03-16 0 2.600 2.590 2.600 2.300 2.600 713,656,813 1,762,074,544 2.4691 2.481 2.472 2.481 2.195 2.481 747,796,528 2.3564 14.04%
2022-03-15 0 2.280 2.280 2.290 2.270 2.530 590,045,401 1,405,001,874 2.3812 2.176 2.176 2.185 2.166 2.414 618,271,828 2.2725 -9.16%
2022-03-14 0 2.510 2.510 2.520 2.480 2.720 480,368,522 1,228,593,323 2.5576 2.395 2.395 2.405 2.367 2.596 503,348,257 2.4408 -8.39%
2022-03-11 0 2.740 2.730 2.740 2.650 2.780 358,036,085 971,535,618 2.7135 2.615 2.605 2.615 2.529 2.653 375,163,715 2.5896 -4.20%
2022-03-10 0 2.860 2.850 2.860 2.670 2.880 568,694,011 1,592,743,960 2.8007 2.729 2.720 2.729 2.548 2.749 595,899,036 2.6728 10.85%
2022-03-09 0 2.580 2.580 2.590 2.430 2.740 521,174,933 1,336,725,136 2.5648 2.462 2.462 2.472 2.319 2.615 546,106,754 2.4477 -2.64%
2022-03-08 0 2.650 2.640 2.650 2.600 2.820 415,752,400 1,117,263,427 2.6873 2.529 2.519 2.529 2.481 2.691 435,641,047 2.5646 -2.93%
2022-03-07 0 2.730 2.730 2.740 2.700 3.070 536,604,100 1,527,779,733 2.8471 2.605 2.605 2.615 2.577 2.930 562,274,017 2.7171 -6.51%
2022-03-04 0 2.920 2.910 2.920 2.800 2.990 273,733,232 788,704,855 2.8813 2.787 2.777 2.787 2.672 2.853 286,828,006 2.7497 -1.68%
2022-03-03 0 2.970 2.960 2.970 2.880 3.020 172,343,180 508,573,451 2.9509 2.834 2.825 2.834 2.749 2.882 180,587,685 2.8162 3.12%
2022-03-02 0 2.880 2.870 2.880 2.850 2.950 97,070,800 281,054,822 2.8954 2.749 2.739 2.749 2.720 2.815 101,714,446 2.7632 -0.69%
2022-03-01 0 2.900 2.890 2.900 2.850 3.040 178,066,545 520,989,561 2.9258 2.768 2.758 2.768 2.720 2.901 186,584,843 2.7922 1.40%
2022-02-28 0 2.860 2.860 2.870 2.740 2.930 182,787,487 516,207,669 2.8241 2.729 2.729 2.739 2.615 2.796 191,531,624 2.6952 -0.69%
2022-02-25 0 2.880 2.870 2.880 2.840 2.970 186,353,100 539,378,605 2.8944 2.749 2.739 2.749 2.710 2.834 195,267,807 2.7623 2.86%
2022-02-24 0 2.800 2.800 2.820 2.790 3.080 364,282,639 1,062,109,699 2.9156 2.672 2.672 2.691 2.663 2.939 381,709,090 2.7825 -6.04%
2022-02-23 0 2.980 2.980 2.990 2.860 3.020 298,058,242 880,964,317 2.9557 2.844 2.844 2.853 2.729 2.882 312,316,669 2.8207 3.83%
2022-02-22 0 2.870 2.870 2.880 2.640 2.910 283,987,871 793,549,618 2.7943 2.739 2.739 2.749 2.519 2.777 297,573,203 2.6667 5.51%
2022-02-21 0 2.720 2.720 2.730 2.560 2.740 180,869,200 485,000,838 2.6815 2.596 2.596 2.605 2.443 2.615 189,521,570 2.5591 3.03%
2022-02-18 0 2.640 2.630 2.640 2.570 2.680 151,677,400 401,067,490 2.6442 2.519 2.510 2.519 2.453 2.558 158,933,301 2.5235 1.54%
2022-02-17 0 2.600 2.590 2.600 2.530 2.650 156,382,840 406,848,399 2.6016 2.481 2.472 2.481 2.414 2.529 163,863,839 2.4828 3.17%
2022-02-16 0 2.520 2.520 2.530 2.490 2.640 171,400,000 440,400,311 2.5694 2.405 2.405 2.414 2.376 2.519 179,599,385 2.4521 3.28%
2022-02-15 0 2.440 2.430 2.440 2.380 2.490 71,568,000 174,687,782 2.4409 2.329 2.319 2.329 2.271 2.376 74,991,650 2.3294 1.67%
2022-02-14 0 2.400 2.390 2.400 2.380 2.470 93,733,500 225,824,193 2.4092 2.290 2.281 2.290 2.271 2.357 98,217,497 2.2992 -2.44%
2022-02-11 0 2.460 2.460 2.480 2.450 2.550 124,801,989 310,371,646 2.4869 2.348 2.348 2.367 2.338 2.434 130,772,232 2.3734 -3.91%
2022-02-10 0 2.560 2.550 2.560 2.550 2.710 214,686,200 561,688,067 2.6163 2.443 2.434 2.443 2.434 2.586 224,956,298 2.4969 2.81%
2022-02-09 0 2.490 2.480 2.490 2.480 2.570 72,973,200 184,115,563 2.5231 2.376 2.367 2.376 2.367 2.453 76,464,072 2.4079 0.00%
2022-02-08 0 2.490 2.490 2.500 2.400 2.510 79,292,600 194,810,263 2.4569 2.376 2.376 2.386 2.290 2.395 83,085,777 2.3447 2.47%
2022-02-07 0 2.430 2.430 2.440 2.380 2.490 88,168,000 215,898,271 2.4487 2.319 2.319 2.329 2.271 2.376 92,385,756 2.3369 2.10%
2022-02-04 0 2.380 2.380 2.390 2.330 2.420 59,625,400 142,431,258 2.3888 2.271 2.271 2.281 2.224 2.310 62,477,743 2.2797 1.71%
2022-01-31 0 2.340 2.330 2.340 2.280 2.350 43,627,300 100,948,384 2.3139 2.233 2.224 2.233 2.176 2.243 45,714,331 2.2082 0.00%
2022-01-28 0 2.340 2.340 2.350 2.240 2.410 173,764,300 399,362,093 2.2983 2.233 2.233 2.243 2.138 2.300 182,076,788 2.1934 -2.90%
2022-01-27 0 2.410 2.410 2.420 2.350 2.520 123,216,400 297,446,199 2.4140 2.300 2.300 2.310 2.243 2.405 129,110,792 2.3038 -3.98%
2022-01-26 0 2.510 2.500 2.510 2.460 2.570 87,554,300 221,400,667 2.5287 2.395 2.386 2.395 2.348 2.453 91,742,698 2.4133 2.87%
2022-01-25 0 2.440 2.430 2.440 2.410 2.530 140,761,200 346,051,044 2.4584 2.329 2.319 2.329 2.300 2.414 147,494,895 2.3462 -3.56%
2022-01-24 0 2.530 2.530 2.540 2.500 2.600 146,345,460 374,132,252 2.5565 2.414 2.414 2.424 2.386 2.481 153,346,293 2.4398 2.43%
2022-01-21 0 2.470 2.460 2.470 2.400 2.540 110,589,403 273,749,720 2.4754 2.357 2.348 2.357 2.290 2.424 115,879,748 2.3624 0.82%
2022-01-20 0 2.450 2.450 2.460 2.430 2.580 241,871,357 600,006,069 2.4807 2.338 2.338 2.348 2.319 2.462 253,441,931 2.3674 -4.30%
2022-01-19 0 2.560 2.560 2.570 2.560 2.630 121,798,800 314,225,800 2.5799 2.443 2.443 2.453 2.443 2.510 127,625,377 2.4621 -3.03%
2022-01-18 0 2.640 2.630 2.640 2.600 2.700 65,875,000 174,844,365 2.6542 2.519 2.510 2.519 2.481 2.577 69,026,310 2.5330 -0.38%
2022-01-17 0 2.650 2.640 2.650 2.590 2.660 77,662,241 203,990,814 2.6266 2.529 2.519 2.529 2.472 2.539 81,377,426 2.5067 0.76%
2022-01-14 0 2.630 2.620 2.630 2.540 2.640 89,246,000 231,848,756 2.5979 2.510 2.500 2.510 2.424 2.519 93,515,325 2.4793 0.77%
2022-01-13 0 2.610 2.610 2.620 2.600 2.710 78,100,800 205,844,942 2.6356 2.491 2.491 2.500 2.481 2.586 81,836,964 2.5153 -1.88%
2022-01-12 0 2.660 2.660 2.670 2.620 2.710 134,543,727 357,020,494 2.6536 2.539 2.539 2.548 2.500 2.586 140,979,992 2.5324 0.38%
2022-01-11 0 2.650 2.640 2.650 2.600 2.700 98,018,197 258,916,670 2.6415 2.529 2.519 2.529 2.481 2.577 102,707,164 2.5209 -1.49%
2022-01-10 0 2.690 2.690 2.700 2.600 2.720 117,331,850 312,647,790 2.6646 2.567 2.567 2.577 2.481 2.596 122,944,738 2.5430 -1.10%
2022-01-07 0 2.720 2.720 2.730 2.660 2.770 150,037,394 407,286,714 2.7146 2.596 2.596 2.605 2.539 2.644 157,214,841 2.5906 1.49%
2022-01-06 0 2.680 2.680 2.690 2.620 2.740 186,631,240 496,710,609 2.6615 2.558 2.558 2.567 2.500 2.615 195,559,253 2.5399 -1.47%
2022-01-05 0 2.720 2.710 2.720 2.690 2.900 183,111,823 504,561,440 2.7555 2.596 2.586 2.596 2.567 2.768 191,871,475 2.6297 -5.56%
2022-01-04 0 2.880 2.880 2.890 2.860 3.030 159,410,047 464,960,517 2.9168 2.749 2.749 2.758 2.729 2.892 167,035,860 2.7836 -2.04%
2022-01-03 0 2.940 2.930 2.940 2.770 3.020 281,717,350 832,258,423 2.9542 2.806 2.796 2.806 2.644 2.882 295,194,066 2.8194 3.89%
2021-12-31 0 2.830 2.830 2.840 2.800 2.890 108,504,150 308,720,420 2.8452 2.701 2.701 2.710 2.672 2.758 113,694,741 2.7153 0.71%
2021-12-30 0 2.810 2.810 2.820 2.730 2.870 106,066,336 297,661,333 2.8064 2.682 2.682 2.691 2.605 2.739 111,140,308 2.6782 -1.40%
2021-12-29 0 2.850 2.850 2.860 2.750 2.860 155,777,000 439,118,554 2.8189 2.720 2.720 2.729 2.624 2.729 163,229,017 2.6902 1.79%
2021-12-28 0 2.800 2.800 2.810 2.550 2.850 306,365,414 839,979,006 2.7418 2.672 2.672 2.682 2.434 2.720 321,021,237 2.6166 7.28%
2021-12-24 0 2.610 2.610 2.620 2.570 2.730 213,523,015 566,217,683 2.6518 2.491 2.491 2.500 2.453 2.605 223,737,469 2.5307 3.57%
2021-12-23 0 2.520 2.520 2.530 2.430 2.560 197,344,061 489,901,723 2.4825 2.405 2.405 2.414 2.319 2.443 206,784,551 2.3691 2.86%
2021-12-22 0 2.450 2.440 2.450 2.380 2.630 280,469,000 698,119,945 2.4891 2.338 2.329 2.338 2.271 2.510 293,885,998 2.3755 -3.92%
2021-12-21 0 2.550 2.550 2.560 2.230 2.580 387,274,636 935,687,369 2.4161 2.434 2.434 2.443 2.128 2.462 405,800,972 2.3058 9.44%
2021-12-20 0 2.330 2.320 2.330 2.310 2.650 498,215,568 1,218,724,630 2.4462 2.224 2.214 2.224 2.205 2.529 522,049,065 2.3345 -11.74%
2021-12-17 0 2.640 2.630 2.640 2.610 2.880 244,753,000 658,499,000 2.6905 2.519 2.510 2.519 2.491 2.749 256,461,425 2.5676 -7.04%
2021-12-16 0 2.840 2.830 2.840 2.800 3.010 225,486,000 649,091,279 2.8786 2.710 2.701 2.710 2.672 2.873 236,272,736 2.7472 -1.73%
2021-12-15 0 2.890 2.890 2.900 2.760 3.040 979,323,955 2,842,129,374 2.9021 2.758 2.758 2.768 2.634 2.901 1,026,172,580 2.7696 13.33%
2021-12-14 0 2.550 2.540 2.550 2.390 2.660 254,213,500 635,183,758 2.4986 2.434 2.424 2.434 2.281 2.539 266,374,494 2.3846 -3.41%
2021-12-13 0 2.640 2.640 2.650 2.620 2.720 124,593,301 332,529,868 2.6689 2.519 2.519 2.529 2.500 2.596 130,553,560 2.5471 -1.49%
2021-12-10 0 2.680 2.670 2.680 2.610 2.740 175,856,057 470,983,939 2.6782 2.558 2.548 2.558 2.491 2.615 184,268,610 2.5560 2.29%
2021-12-09 0 2.620 2.620 2.630 2.610 2.740 170,984,105 453,104,283 2.6500 2.500 2.500 2.510 2.491 2.615 179,163,595 2.5290 -3.32%
2021-12-08 0 2.710 2.700 2.710 2.680 2.790 148,289,000 406,897,350 2.7439 2.586 2.577 2.586 2.558 2.663 155,382,808 2.6187 1.50%
2021-12-07 0 2.670 2.660 2.670 2.630 2.770 131,374,081 351,365,575 2.6745 2.548 2.539 2.548 2.510 2.644 137,658,718 2.5524 -0.37%
2021-12-06 0 2.680 2.680 2.690 2.580 2.790 192,346,444 519,823,582 2.7025 2.558 2.558 2.567 2.462 2.663 201,547,859 2.5792 -0.37%
2021-12-03 0 2.690 2.680 2.690 2.570 2.760 166,269,709 442,846,095 2.6634 2.567 2.558 2.567 2.453 2.634 174,223,673 2.5418 -1.47%
2021-12-02 0 2.730 2.730 2.740 2.700 2.840 198,876,200 551,293,035 2.7720 2.605 2.605 2.615 2.577 2.710 208,389,984 2.6455 1.11%
2021-12-01 0 2.700 2.700 2.710 2.700 2.870 243,525,440 674,509,517 2.7698 2.577 2.577 2.586 2.577 2.739 255,175,142 2.6433 -5.92%
2021-11-30 0 2.870 2.870 2.880 2.830 3.070 235,572,601 686,383,430 2.9137 2.739 2.739 2.749 2.701 2.930 246,841,857 2.7807 -3.69%
2021-11-29 0 2.980 2.970 2.980 2.960 3.130 179,748,232 542,635,493 3.0189 2.844 2.834 2.844 2.825 2.987 188,346,978 2.8810 -2.30%
2021-11-26 0 3.050 3.050 3.070 3.000 3.290 399,612,800 1,244,991,304 3.1155 2.911 2.911 2.930 2.863 3.140 418,729,365 2.9733 -7.85%
2021-11-25 0 3.310 3.310 3.320 3.270 3.460 405,514,210 1,343,221,747 3.3124 3.159 3.159 3.168 3.121 3.302 424,913,085 3.1612 1.22%
2021-11-24 0 3.270 3.260 3.270 3.230 3.340 185,091,390 609,424,595 3.2926 3.121 3.111 3.121 3.083 3.188 193,945,740 3.1422 2.83%
2021-11-23 0 3.180 3.170 3.180 3.140 3.450 327,227,703 1,065,848,130 3.2572 3.035 3.025 3.035 2.997 3.292 342,881,530 3.1085 -7.83%
2021-11-22 0 3.450 3.450 3.460 3.320 3.500 268,016,200 920,630,716 3.4350 3.292 3.292 3.302 3.168 3.340 280,837,484 3.2782 4.55%
2021-11-19 0 3.300 3.300 3.320 3.300 3.520 415,647,004 1,426,833,100 3.4328 3.149 3.149 3.168 3.149 3.359 435,530,609 3.2761 -2.37%
2021-11-18 0 3.380 3.380 3.390 3.080 3.400 353,713,494 1,140,410,148 3.2241 3.226 3.226 3.235 2.939 3.245 370,634,341 3.0769 5.96%
2021-11-17 0 3.190 3.180 3.190 3.070 3.220 206,261,000 651,483,416 3.1585 3.044 3.035 3.044 2.930 3.073 216,128,056 3.0143 -0.62%
2021-11-16 0 3.210 3.200 3.210 3.100 3.260 287,032,301 918,426,453 3.1997 3.063 3.054 3.063 2.958 3.111 300,763,272 3.0537 2.88%
2021-11-15 0 3.120 3.120 3.130 2.970 3.260 426,131,945 1,348,058,967 3.1635 2.978 2.978 2.987 2.834 3.111 446,517,126 3.0191 5.05%
2021-11-12 0 2.970 2.970 2.980 2.880 3.020 464,271,612 1,372,376,862 2.9560 2.834 2.834 2.844 2.749 2.882 486,481,307 2.8210 8.79%
2021-11-11 0 2.730 2.730 2.740 2.530 2.740 265,728,200 714,691,369 2.6896 2.605 2.605 2.615 2.414 2.615 278,440,031 2.5668 7.06%
2021-11-10 0 2.550 2.550 2.570 2.540 2.830 352,997,700 924,844,973 2.6200 2.434 2.434 2.453 2.424 2.701 369,884,305 2.5004 -7.94%
2021-11-09 0 2.770 2.770 2.780 2.700 2.950 477,367,100 1,345,922,151 2.8195 2.644 2.644 2.653 2.577 2.815 500,203,254 2.6908 2.59%
2021-11-08 0 2.700 2.690 2.700 2.690 2.890 245,016,812 680,546,637 2.7776 2.577 2.567 2.577 2.567 2.758 256,737,858 2.6507 -6.57%
2021-11-05 0 2.890 2.880 2.890 2.750 2.980 294,196,900 842,304,483 2.8631 2.758 2.749 2.758 2.624 2.844 308,270,609 2.7324 -2.69%
2021-11-04 0 2.970 2.970 2.980 2.810 3.070 607,954,170 1,802,572,224 2.9650 2.834 2.834 2.844 2.682 2.930 637,037,311 2.8296 8.79%
2021-11-03 0 2.730 2.730 2.740 2.680 3.150 1,151,700,858 3,305,306,975 2.8699 2.605 2.605 2.615 2.558 3.006 1,206,795,601 2.7389 -14.69%
2021-11-02 0 3.200 3.200 3.210 3.200 3.740 1,565,396,344 5,530,511,872 3.5330 3.054 3.054 3.063 3.054 3.569 1,640,281,336 3.3717 -11.11%
2021-11-01 0 3.600 3.600 3.610 3.150 3.620 3,845,697,490 13,097,176,480 3.4057 3.436 3.436 3.445 3.006 3.455 4,029,666,890 3.2502 81.82%
2021-10-29 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2021-03-31 0 1.980 1.980 1.990 1.920 2.080 405,622,690 803,416,542 1.9807 1.890 1.890 1.899 1.832 1.985 425,026,755 1.8903 -2.46%
2021-03-30 0 2.030 2.020 2.030 1.820 2.040 566,519,149 1,113,955,160 1.9663 1.937 1.928 1.937 1.737 1.947 593,620,133 1.8765 6.84%
2021-03-29 0 1.900 1.890 1.900 1.870 2.070 534,844,610 1,037,742,390 1.9403 1.813 1.804 1.813 1.785 1.975 560,430,357 1.8517 -7.77%
2021-03-26 0 2.060 2.050 2.060 1.940 2.130 579,359,410 1,185,609,820 2.0464 1.966 1.956 1.966 1.851 2.033 607,074,643 1.9530 7.29%
2021-03-25 0 1.920 1.920 1.930 1.760 1.970 721,537,690 1,358,908,259 1.8834 1.832 1.832 1.842 1.680 1.880 756,054,408 1.7974 2.13%
2021-03-24 0 1.880 1.870 1.880 1.820 2.060 884,345,031 1,665,838,919 1.8837 1.794 1.785 1.794 1.737 1.966 926,650,081 1.7977 -6.47%
2021-03-23 0 2.010 2.010 2.020 1.960 2.150 567,749,650 1,151,286,450 2.0278 1.918 1.918 1.928 1.871 2.052 594,909,499 1.9352 -4.29%
2021-03-22 0 2.100 2.090 2.100 2.050 2.220 518,275,000 1,098,205,817 2.1190 2.004 1.995 2.004 1.956 2.119 543,068,094 2.0222 -0.47%
2021-03-19 0 2.110 2.100 2.110 2.060 2.330 1,258,369,347 2,708,501,135 2.1524 2.014 2.004 2.014 1.966 2.224 1,318,566,868 2.0541 -10.97%
2021-03-18 0 2.370 2.360 2.370 2.330 2.450 308,665,100 732,076,831 2.3718 2.262 2.252 2.262 2.224 2.338 323,430,935 2.2635 -0.84%
2021-03-17 0 2.390 2.380 2.390 2.340 2.560 597,951,664 1,465,810,225 2.4514 2.281 2.271 2.281 2.233 2.443 626,556,308 2.3395 -5.16%
2021-03-16 0 2.520 2.510 2.520 2.150 2.540 1,076,088,211 2,573,290,070 2.3913 2.405 2.395 2.405 2.052 2.424 1,127,565,818 2.2822 9.57%
2021-03-15 0 2.300 2.300 2.310 2.210 2.450 551,785,156 1,279,700,797 2.3192 2.195 2.195 2.205 2.109 2.338 578,181,300 2.2133 -3.36%
2021-03-12 0 2.380 2.370 2.380 2.340 2.580 817,380,439 2,012,941,777 2.4627 2.271 2.262 2.271 2.233 2.462 856,482,056 2.3502 -1.65%
2021-03-11 0 2.420 2.420 2.430 2.220 2.490 823,436,450 1,973,553,582 2.3967 2.310 2.310 2.319 2.119 2.376 862,827,772 2.2873 6.14%
2021-03-10 0 2.280 2.270 2.280 2.190 2.500 1,178,662,330 2,778,038,500 2.3569 2.176 2.166 2.176 2.090 2.386 1,235,046,849 2.2493 4.59%
2021-03-09 0 2.180 2.170 2.180 1.920 2.370 1,830,808,129 4,004,392,691 2.1872 2.080 2.071 2.080 1.832 2.262 1,918,389,816 2.0874 1.87%
2021-03-08 0 2.140 2.140 2.150 1.990 2.980 2,537,239,220 5,988,444,029 2.3602 2.042 2.042 2.052 1.899 2.844 2,658,614,959 2.2525 -25.69%
2021-03-05 0 2.880 2.870 2.880 2.650 3.040 788,388,728 2,264,069,505 2.8718 2.749 2.739 2.749 2.529 2.901 826,103,447 2.7407 -2.70%
2021-03-04 0 2.960 2.950 2.960 2.850 3.180 851,922,758 2,536,646,517 2.9776 2.825 2.815 2.825 2.720 3.035 892,676,800 2.8416 -8.36%
2021-03-03 0 3.230 3.220 3.230 2.870 3.260 843,088,975 2,644,203,403 3.1363 3.083 3.073 3.083 2.739 3.111 883,420,429 2.9931 9.49%
2021-03-02 0 2.950 2.940 2.950 2.880 3.200 698,585,302 2,112,701,569 3.0243 2.815 2.806 2.815 2.749 3.054 732,004,030 2.8862 -3.59%
2021-03-01 0 3.060 3.050 3.060 2.930 3.370 1,455,862,643 4,531,334,884 3.1125 2.920 2.911 2.920 2.796 3.216 1,525,507,793 2.9704 7.37%
2021-02-26 0 2.850 2.850 2.860 2.530 3.000 1,445,410,346 4,049,491,287 2.8016 2.720 2.720 2.729 2.414 2.863 1,514,555,481 2.6737 3.26%
2021-02-25 0 2.760 2.750 2.760 2.540 2.820 1,284,469,112 3,467,148,483 2.6993 2.634 2.624 2.634 2.424 2.691 1,345,915,186 2.5761 16.46%
2021-02-24 0 2.370 2.370 2.380 2.340 2.920 1,670,519,994 4,188,179,992 2.5071 2.262 2.262 2.271 2.233 2.787 1,750,433,862 2.3927 -14.44%
2021-02-23 0 2.770 2.770 2.780 2.670 2.930 675,716,904 1,904,542,887 2.8186 2.644 2.644 2.653 2.548 2.796 708,041,660 2.6899 -1.42%
2021-02-22 0 2.810 2.810 2.820 2.750 3.230 1,004,282,775 2,933,396,080 2.9209 2.682 2.682 2.691 2.624 3.083 1,052,325,373 2.7875 -9.06%
2021-02-19 0 3.090 3.080 3.090 2.880 3.230 1,038,871,001 3,186,507,648 3.0673 2.949 2.939 2.949 2.749 3.083 1,088,568,221 2.9272 1.64%
2021-02-18 0 3.040 3.040 3.050 2.990 3.470 1,241,140,533 3,938,504,553 3.1733 2.901 2.901 2.911 2.853 3.312 1,300,513,866 3.0284 -13.64%
2021-02-17 0 3.520 3.520 3.530 3.250 3.560 514,395,988 1,757,978,609 3.4176 3.359 3.359 3.369 3.102 3.397 539,003,519 3.2615 0.28%
2021-02-16 0 3.510 3.510 3.520 3.500 3.780 575,845,994 2,074,229,035 3.6021 3.350 3.350 3.359 3.340 3.607 603,393,153 3.4376 -3.84%
2021-02-11 0 3.650 3.650 3.660 3.500 3.880 613,867,038 2,293,222,430 3.7357 3.483 3.483 3.493 3.340 3.703 643,233,038 3.5652 1.67%
2021-02-10 0 3.590 3.590 3.600 3.510 3.730 586,823,929 2,115,758,202 3.6054 3.426 3.426 3.436 3.350 3.560 614,896,248 3.4408 -4.01%
2021-02-09 0 3.740 3.730 3.740 3.100 3.770 941,289,720 3,250,043,518 3.4528 3.569 3.560 3.569 2.958 3.598 986,318,874 3.2951 17.61%
2021-02-08 0 3.180 3.180 3.190 3.120 3.430 657,194,975 2,132,372,091 3.2447 3.035 3.035 3.044 2.978 3.273 688,633,684 3.0965 -0.31%
2021-02-05 0 3.190 3.180 3.190 3.050 3.490 1,118,355,722 3,666,752,417 3.2787 3.044 3.035 3.044 2.911 3.331 1,171,855,310 3.1290 -2.15%
2021-02-04 0 3.260 3.260 3.270 2.900 3.300 1,493,399,476 4,704,601,460 3.1503 3.111 3.111 3.121 2.768 3.149 1,564,840,302 3.0064 11.64%
2021-02-03 0 2.920 2.920 2.930 2.810 3.490 2,527,235,900 7,846,345,337 3.1047 2.787 2.787 2.796 2.682 3.331 2,648,133,103 2.9630 -2.67%
2021-02-02 0 3.000 3.000 3.010 2.360 3.040 2,482,783,576 6,743,100,431 2.7159 2.863 2.863 2.873 2.252 2.901 2,601,554,282 2.5920 35.75%
2021-02-01 0 2.210 2.210 2.220 2.180 2.450 1,264,325,792 2,894,255,897 2.2892 2.109 2.109 2.119 2.080 2.338 1,324,808,255 2.1847 -7.92%
2021-01-29 0 2.400 2.390 2.400 2.200 2.410 1,218,674,417 2,820,047,612 2.3140 2.290 2.281 2.290 2.100 2.300 1,276,973,023 2.2084 8.11%
2021-01-28 0 2.220 2.220 2.230 2.180 2.550 1,544,482,061 3,582,448,879 2.3195 2.119 2.119 2.128 2.080 2.434 1,618,366,561 2.2136 -10.12%
2021-01-27 0 2.470 2.470 2.480 2.280 2.830 1,684,900,740 4,315,338,721 2.5612 2.357 2.357 2.367 2.176 2.701 1,765,502,550 2.4443 -6.79%
2021-01-26 0 2.650 2.650 2.660 2.350 2.740 1,479,143,190 3,742,754,573 2.5304 2.529 2.529 2.539 2.243 2.615 1,549,902,028 2.4148 3.11%
2021-01-25 0 2.570 2.560 2.570 2.030 2.570 1,778,968,439 4,151,627,826 2.3337 2.453 2.443 2.453 1.937 2.453 1,864,070,233 2.2272 28.50%
2021-01-22 0 2.000 1.990 2.000 1.920 2.220 1,428,690,534 2,983,235,198 2.0881 1.909 1.899 1.909 1.832 2.119 1,497,035,832 1.9928 -1.48%
2021-01-21 0 2.030 2.020 2.030 1.860 2.150 1,443,651,292 2,951,799,210 2.0447 1.937 1.928 1.937 1.775 2.052 1,512,712,278 1.9513 5.18%
2021-01-20 0 1.930 1.920 1.930 1.820 2.010 1,235,671,066 2,386,750,704 1.9315 1.842 1.832 1.842 1.737 1.918 1,294,782,753 1.8434 2.66%
2021-01-19 0 1.880 1.880 1.890 1.750 2.030 2,459,895,684 4,688,409,005 1.9059 1.794 1.794 1.804 1.670 1.937 2,577,571,485 1.8189 10.59%
2021-01-18 0 1.700 1.690 1.700 1.350 1.760 2,386,748,271 3,806,368,931 1.5948 1.622 1.613 1.622 1.288 1.680 2,500,924,867 1.5220 23.19%
2021-01-15 0 1.380 1.370 1.380 1.310 1.430 1,116,052,920 1,519,550,048 1.3615 1.317 1.307 1.317 1.250 1.365 1,169,442,347 1.2994 -2.82%
2021-01-14 0 1.420 1.410 1.420 1.250 1.490 3,660,790,641 4,998,012,355 1.3653 1.355 1.346 1.355 1.193 1.422 3,835,914,519 1.3030 15.45%
2021-01-13 0 1.230 1.220 1.230 1.210 1.330 737,989,034 930,453,947 1.2608 1.174 1.164 1.174 1.155 1.269 773,292,747 1.2032 -3.91%
2021-01-12 0 1.280 1.280 1.290 1.190 1.360 946,493,134 1,199,908,510 1.2677 1.222 1.222 1.231 1.136 1.298 991,771,208 1.2099 -3.03%
2021-01-11 0 1.320 1.310 1.320 1.300 1.480 681,266,400 935,466,170 1.3731 1.260 1.250 1.260 1.241 1.412 713,856,631 1.3104 -10.20%
2021-01-08 0 1.470 1.460 1.470 1.380 1.560 1,131,916,336 1,662,836,196 1.4690 1.403 1.393 1.403 1.317 1.489 1,186,064,633 1.4020 0.68%
2021-01-07 0 1.460 1.460 1.470 1.220 1.460 1,326,257,622 1,752,761,699 1.3216 1.393 1.393 1.403 1.164 1.393 1,389,702,763 1.2612 20.66%
2021-01-06 0 1.210 1.200 1.210 1.130 1.250 852,558,654 1,006,712,707 1.1808 1.155 1.145 1.155 1.078 1.193 893,343,116 1.1269 -1.63%
2021-01-05 0 1.230 1.230 1.240 1.220 1.340 501,965,220 633,411,110 1.2619 1.174 1.174 1.183 1.164 1.279 525,978,092 1.2043 -5.38%
2021-01-04 0 1.300 1.290 1.300 1.220 1.330 875,648,200 1,120,468,348 1.2796 1.241 1.231 1.241 1.164 1.269 917,537,213 1.2212 5.69%
2020-12-31 0 1.230 1.220 1.230 1.180 1.290 555,663,000 685,138,428 1.2330 1.174 1.164 1.174 1.126 1.231 582,244,651 1.1767 5.13%
2020-12-30 0 1.170 1.160 1.170 1.130 1.340 1,562,766,416 1,881,368,188 1.2039 1.117 1.107 1.117 1.078 1.279 1,637,525,598 1.1489 -12.03%
2020-12-29 0 1.330 1.320 1.330 1.270 1.470 1,090,823,680 1,451,229,227 1.3304 1.269 1.260 1.269 1.212 1.403 1,143,006,198 1.2697 -8.90%
2020-12-28 0 1.460 1.450 1.460 1.410 1.520 790,089,200 1,153,094,172 1.4594 1.393 1.384 1.393 1.346 1.451 827,885,266 1.3928 3.55%
2020-12-24 0 1.410 1.400 1.410 1.360 1.580 868,825,200 1,271,829,476 1.4638 1.346 1.336 1.346 1.298 1.508 910,387,817 1.3970 -6.00%
2020-12-23 0 1.500 1.500 1.510 1.360 1.510 1,044,364,052 1,507,095,218 1.4431 1.432 1.432 1.441 1.298 1.441 1,094,324,047 1.3772 14.50%
2020-12-22 0 1.310 1.300 1.310 1.280 1.500 1,372,092,259 1,885,833,097 1.3744 1.250 1.241 1.250 1.222 1.432 1,437,730,024 1.3117 -12.08%
2020-12-21 0 1.490 1.480 1.490 1.380 1.580 1,284,679,634 1,923,111,216 1.4970 1.422 1.412 1.422 1.317 1.508 1,346,135,779 1.4286 -1.97%
2020-12-18 0 1.520 1.510 1.520 1.440 1.640 1,292,768,487 2,027,571,246 1.5684 1.451 1.441 1.451 1.374 1.565 1,354,611,584 1.4968 3.40%
2020-12-17 0 1.470 1.460 1.470 1.290 1.470 743,650,152 1,024,805,665 1.3781 1.403 1.393 1.403 1.231 1.403 779,224,680 1.3152 10.53%
2020-12-16 0 1.330 1.330 1.340 1.270 1.420 1,040,978,827 1,407,873,290 1.3525 1.269 1.269 1.279 1.212 1.355 1,090,776,881 1.2907 3.91%
2020-12-15 0 1.280 1.270 1.280 1.110 1.280 977,615,036 1,194,477,816 1.2218 1.222 1.212 1.222 1.059 1.222 1,024,381,910 1.1660 14.29%
2020-12-14 0 1.120 1.120 1.130 1.060 1.170 556,651,910 624,117,557 1.1212 1.069 1.069 1.078 1.012 1.117 583,280,868 1.0700 1.82%
2020-12-11 0 1.100 1.100 1.110 1.010 1.230 1,106,887,000 1,227,144,736 1.1086 1.050 1.050 1.059 0.964 1.174 1,159,837,950 1.0580 14.58%
2020-12-10 0 0.960 0.960 0.970 0.910 1.050 812,826,200 800,613,062 0.9850 0.916 0.916 0.926 0.868 1.002 851,709,952 0.9400 3.23%
2020-12-09 0 0.930 0.930 0.940 0.930 1.120 904,132,505 907,623,681 1.0039 0.888 0.888 0.897 0.888 1.069 947,384,143 0.9580 -14.68%
2020-12-08 0 1.090 1.080 1.090 1.030 1.160 544,204,130 590,419,610 1.0849 1.040 1.031 1.040 0.983 1.107 570,237,615 1.0354 -2.68%
2020-12-07 0 1.120 1.110 1.120 0.910 1.150 1,552,637,902 1,634,808,508 1.0529 1.069 1.059 1.069 0.868 1.097 1,626,912,559 1.0049 24.44%
2020-12-04 0 0.900 0.900 0.910 0.830 0.950 579,209,000 516,633,985 0.8920 0.859 0.859 0.868 0.792 0.907 606,917,038 0.8512 0.00%
2020-12-03 0 0.900 0.890 0.900 0.880 0.970 672,397,661 624,183,301 0.9283 0.859 0.849 0.859 0.840 0.926 704,563,632 0.8859 2.27%
2020-12-02 0 0.880 0.880 0.890 0.870 0.980 1,103,768,842 1,041,819,441 0.9439 0.840 0.840 0.849 0.830 0.935 1,156,570,627 0.9008 -2.22%
2020-12-01 0 0.900 0.890 0.900 0.760 0.930 1,723,697,250 1,483,615,642 0.8607 0.859 0.849 0.859 0.725 0.888 1,806,154,996 0.8214 13.92%
2020-11-30 0 0.790 0.790 0.800 0.610 0.810 1,561,237,318 1,143,090,795 0.7322 0.754 0.754 0.763 0.582 0.773 1,635,923,352 0.6987 33.90%
2020-11-27 0 0.590 0.590 0.600 0.580 0.650 680,053,365 415,400,804 0.6108 0.563 0.563 0.573 0.554 0.620 712,585,567 0.5829 -9.23%
2020-11-26 0 0.650 0.650 0.660 0.620 0.740 584,434,618 391,690,303 0.6702 0.620 0.620 0.630 0.592 0.706 612,392,638 0.6396 -4.41%
2020-11-25 0 0.680 0.680 0.690 0.660 0.740 603,736,969 419,495,684 0.6948 0.649 0.649 0.658 0.630 0.706 632,618,369 0.6631 -2.86%
2020-11-24 0 0.700 0.690 0.700 0.660 0.740 1,155,401,372 809,458,499 0.7006 0.668 0.658 0.668 0.630 0.706 1,210,673,139 0.6686 9.38%
2020-11-23 0 0.640 0.630 0.640 0.540 0.640 1,139,303,898 669,480,150 0.5876 0.611 0.601 0.611 0.515 0.611 1,193,805,599 0.5608 25.49%
2020-11-20 0 0.510 0.510 0.520 0.490 0.520 325,110,000 165,838,390 0.5101 0.487 0.487 0.496 0.468 0.496 340,662,521 0.4868 4.08%
2020-11-19 0 0.490 0.485 0.490 0.480 0.520 680,727,900 340,305,511 0.4999 0.468 0.463 0.468 0.458 0.496 713,292,371 0.4771 2.08%
2020-11-18 0 0.480 0.475 0.480 0.420 0.480 590,273,246 271,258,319 0.4595 0.458 0.453 0.458 0.401 0.458 618,510,572 0.4386 14.29%
2020-11-17 0 0.420 0.415 0.420 0.415 0.435 98,475,200 41,315,569 0.4196 0.401 0.396 0.401 0.396 0.415 103,186,029 0.4004 -2.33%
2020-11-16 0 0.430 0.425 0.430 0.425 0.450 166,010,812 72,145,795 0.4346 0.410 0.406 0.410 0.406 0.429 173,952,391 0.4147 -3.37%
2020-11-13 0 0.445 0.440 0.445 0.430 0.455 280,737,812 124,624,086 0.4439 0.425 0.420 0.425 0.410 0.434 294,167,669 0.4236 0.00%
2020-11-12 0 0.445 0.445 0.450 0.420 0.450 377,866,922 165,498,164 0.4380 0.425 0.425 0.429 0.401 0.429 395,943,214 0.4180 5.95%
2020-11-11 0 0.420 0.415 0.420 0.405 0.450 531,309,008 229,231,681 0.4314 0.401 0.396 0.401 0.387 0.429 556,725,620 0.4117 -2.33%
2020-11-10 0 0.430 0.425 0.430 0.390 0.435 578,090,871 242,662,104 0.4198 0.410 0.406 0.410 0.372 0.415 605,745,420 0.4006 6.17%
2020-11-09 0 0.405 0.400 0.405 0.385 0.415 447,934,200 179,279,648 0.4002 0.387 0.382 0.387 0.367 0.396 469,362,351 0.3820 6.58%
2020-11-06 0 0.380 0.375 0.380 0.375 0.390 223,817,525 85,334,624 0.3813 0.363 0.358 0.363 0.358 0.372 234,524,445 0.3639 5.56%
2020-11-05 0 0.360 0.360 0.365 0.355 0.365 128,499,000 46,277,535 0.3601 0.344 0.344 0.348 0.339 0.348 134,646,099 0.3437 4.35%
2020-11-04 0 0.345 0.340 0.345 0.340 0.365 93,227,000 32,770,760 0.3515 0.329 0.324 0.329 0.324 0.348 97,686,767 0.3355 -2.82%
2020-11-03 0 0.355 0.355 0.360 0.345 0.365 150,336,000 53,351,040 0.3549 0.339 0.339 0.344 0.329 0.348 157,527,731 0.3387 4.41%
2020-11-02 0 0.340 0.340 0.345 0.335 0.360 186,786,400 64,260,553 0.3440 0.324 0.324 0.329 0.320 0.344 195,721,836 0.3283 -4.23%
2020-10-30 0 0.355 0.350 0.355 0.345 0.370 191,786,558 68,215,255 0.3557 0.339 0.334 0.339 0.329 0.353 200,961,190 0.3394 -1.39%
2020-10-29 0 0.360 0.360 0.365 0.335 0.370 206,910,600 73,903,751 0.3572 0.344 0.344 0.348 0.320 0.353 216,808,731 0.3409 4.35%
2020-10-28 0 0.345 0.345 0.350 0.345 0.375 311,688,730 109,913,524 0.3526 0.329 0.329 0.334 0.329 0.358 326,599,208 0.3365 -6.76%
2020-10-27 0 0.370 0.365 0.370 0.365 0.395 292,552,308 110,585,469 0.3780 0.353 0.348 0.353 0.348 0.377 306,547,343 0.3607 -5.13%
2020-10-23 0 0.390 0.390 0.395 0.365 0.405 383,024,800 147,440,045 0.3849 0.372 0.372 0.377 0.348 0.387 401,347,833 0.3674 4.00%
2020-10-22 0 0.375 0.375 0.380 0.370 0.405 445,714,648 169,240,424 0.3797 0.358 0.358 0.363 0.353 0.387 467,036,621 0.3624 -8.54%
2020-10-21 0 0.410 0.410 0.415 0.385 0.430 559,489,912 229,658,998 0.4105 0.391 0.391 0.396 0.367 0.410 586,254,634 0.3917 6.49%
2020-10-20 0 0.385 0.380 0.385 0.355 0.385 233,528,226 86,660,779 0.3711 0.367 0.363 0.367 0.339 0.367 244,699,684 0.3542 4.05%
2020-10-19 0 0.370 0.370 0.375 0.350 0.395 711,922,532 268,279,831 0.3768 0.353 0.353 0.358 0.334 0.377 745,979,283 0.3596 10.45%
2020-10-16 0 0.335 0.335 0.340 0.330 0.365 1,534,709,489 518,481,643 0.3378 0.320 0.320 0.324 0.315 0.348 1,608,126,492 0.3224 -6.94%
2020-10-15 0 0.360 0.355 0.360 0.355 0.395 323,795,600 118,873,458 0.3671 0.344 0.339 0.344 0.339 0.377 339,285,243 0.3504 -5.26%
2020-10-14 0 0.380 0.380 0.385 0.375 0.400 395,464,183 152,820,641 0.3864 0.363 0.363 0.367 0.358 0.382 414,382,288 0.3688 -3.80%
2020-10-12 0 0.395 0.390 0.395 0.390 0.425 459,049,400 186,220,779 0.4057 0.377 0.372 0.377 0.372 0.406 481,009,277 0.3871 -4.82%
2020-10-09 0 0.415 0.410 0.415 0.410 0.455 533,631,000 229,397,085 0.4299 0.396 0.391 0.396 0.391 0.434 559,158,690 0.4103 -8.79%
2020-10-08 0 0.455 0.450 0.455 0.405 0.485 1,019,326,288 458,178,694 0.4495 0.434 0.429 0.434 0.387 0.463 1,068,088,534 0.4290 10.98%
2020-10-07 0 0.410 0.405 0.410 0.375 0.410 293,119,964 114,527,526 0.3907 0.391 0.387 0.391 0.358 0.391 307,142,155 0.3729 3.80%
2020-10-06 0 0.395 0.390 0.395 0.370 0.400 491,853,106 189,904,737 0.3861 0.377 0.372 0.377 0.353 0.382 515,382,237 0.3685 8.22%
2020-10-05 0 0.365 0.360 0.365 0.325 0.365 372,964,967 129,825,765 0.3481 0.348 0.344 0.348 0.310 0.348 390,806,761 0.3322 12.31%
2020-09-30 0 0.325 0.320 0.325 0.315 0.330 128,755,110 41,563,618 0.3228 0.310 0.305 0.310 0.301 0.315 134,914,461 0.3081 3.17%
2020-09-29 0 0.315 0.310 0.315 0.300 0.320 126,477,000 39,291,483 0.3107 0.301 0.296 0.301 0.286 0.305 132,527,371 0.2965 5.00%
2020-09-28 0 0.300 0.295 0.300 0.285 0.305 114,332,260 34,200,198 0.2991 0.286 0.282 0.286 0.272 0.291 119,801,655 0.2855 5.26%
2020-09-25 0 0.285 0.280 0.285 0.285 0.310 85,583,728 25,052,558 0.2927 0.272 0.267 0.272 0.272 0.296 89,677,858 0.2794 -5.00%
2020-09-24 0 0.300 0.300 0.305 0.285 0.315 185,888,000 55,722,800 0.2998 0.286 0.286 0.291 0.272 0.301 194,780,458 0.2861 0.00%
2020-09-23 0 0.300 0.295 0.300 0.285 0.300 86,953,440 25,536,278 0.2937 0.286 0.282 0.286 0.272 0.286 91,113,094 0.2803 1.69%
2020-09-22 0 0.295 0.290 0.295 0.285 0.305 75,705,199 22,368,232 0.2955 0.282 0.277 0.282 0.272 0.291 79,326,763 0.2820 1.72%
2020-09-21 0 0.290 0.290 0.295 0.285 0.315 179,280,781 53,979,509 0.3011 0.277 0.277 0.282 0.272 0.301 187,857,165 0.2873 -3.33%
2020-09-18 0 0.300 0.300 0.310 0.300 0.320 218,175,544 66,751,346 0.3060 0.286 0.286 0.296 0.286 0.305 228,612,565 0.2920 -1.64%
2020-09-17 0 0.305 0.300 0.305 0.295 0.310 87,082,548 26,292,717 0.3019 0.291 0.286 0.291 0.282 0.296 91,248,379 0.2881 -1.61%
2020-09-16 0 0.310 0.305 0.310 0.305 0.325 91,470,000 28,738,518 0.3142 0.296 0.291 0.296 0.291 0.310 95,845,716 0.2998 -1.59%
2020-09-15 0 0.315 0.310 0.315 0.305 0.335 226,610,600 72,721,615 0.3209 0.301 0.296 0.301 0.291 0.320 237,451,134 0.3063 5.00%
2020-09-14 0 0.300 0.300 0.305 0.280 0.315 215,798,000 64,585,372 0.2993 0.286 0.286 0.291 0.267 0.301 226,121,284 0.2856 7.14%
2020-09-11 0 0.280 0.275 0.280 0.260 0.285 108,863,000 29,593,435 0.2718 0.267 0.262 0.267 0.248 0.272 114,070,758 0.2594 5.66%
2020-09-10 0 0.265 0.260 0.265 0.260 0.285 152,672,200 41,320,192 0.2706 0.253 0.248 0.253 0.248 0.272 159,975,690 0.2583 -5.36%
2020-09-09 0 0.280 0.280 0.285 0.275 0.290 81,221,306 22,967,562 0.2828 0.267 0.267 0.272 0.262 0.277 85,106,748 0.2699 -1.75%
2020-09-08 0 0.285 0.280 0.285 0.270 0.290 121,459,509 34,044,921 0.2803 0.272 0.267 0.272 0.258 0.277 127,269,855 0.2675 3.64%
2020-09-07 0 0.275 0.275 0.280 0.270 0.285 92,012,200 25,490,742 0.2770 0.262 0.262 0.267 0.258 0.272 96,413,854 0.2644 1.85%
2020-09-04 0 0.270 0.270 0.275 0.270 0.280 110,161,211 30,246,221 0.2746 0.258 0.258 0.262 0.258 0.267 115,431,072 0.2620 -6.90%
2020-09-03 0 0.290 0.285 0.290 0.280 0.295 95,594,729 27,555,136 0.2882 0.277 0.272 0.277 0.267 0.282 100,167,763 0.2751 0.00%
2020-09-02 0 0.290 0.285 0.290 0.280 0.300 138,106,440 39,712,502 0.2875 0.277 0.272 0.277 0.267 0.286 144,713,137 0.2744 -3.33%
2020-09-01 0 0.300 0.295 0.300 0.295 0.320 171,771,200 52,629,442 0.3064 0.286 0.282 0.286 0.282 0.305 179,988,343 0.2924 -4.76%
2020-08-31 0 0.315 0.310 0.315 0.310 0.330 98,454,000 31,254,285 0.3175 0.301 0.296 0.301 0.296 0.315 103,163,815 0.3030 -4.55%
2020-08-28 0 0.330 0.325 0.330 0.320 0.330 66,504,624 21,641,120 0.3254 0.315 0.310 0.315 0.305 0.315 69,686,054 0.3106 3.13%
2020-08-27 0 0.320 0.315 0.320 0.315 0.325 79,027,608 25,226,071 0.3192 0.305 0.301 0.305 0.301 0.310 82,808,109 0.3046 0.00%
2020-08-26 0 0.320 0.315 0.320 0.315 0.335 179,260,368 58,090,393 0.3241 0.305 0.301 0.305 0.301 0.320 187,835,775 0.3093 0.00%
2020-08-25 0 0.320 0.315 0.320 0.310 0.325 168,094,582 53,637,319 0.3191 0.305 0.301 0.305 0.296 0.310 176,135,844 0.3045 3.23%
2020-08-24 0 0.310 0.310 0.315 0.305 0.330 325,146,050 102,414,593 0.3150 0.296 0.296 0.301 0.291 0.315 340,700,296 0.3006 -12.68%
2020-08-21 0 0.355 0.350 0.355 0.340 0.365 374,102,147 131,547,778 0.3516 0.339 0.334 0.339 0.324 0.348 391,998,341 0.3356 4.41%
2020-08-20 0 0.340 0.340 0.345 0.300 0.340 305,215,122 98,186,967 0.3217 0.324 0.324 0.329 0.286 0.324 319,815,918 0.3070 11.48%
2020-08-19 0 0.305 0.300 0.305 0.295 0.305 48,859,000 14,671,827 0.3003 0.291 0.286 0.291 0.282 0.291 51,196,303 0.2866 1.67%
2020-08-18 0 0.300 0.295 0.300 0.295 0.315 187,598,724 57,261,580 0.3052 0.286 0.282 0.286 0.282 0.301 196,573,019 0.2913 0.00%
2020-08-17 0 0.300 0.300 0.305 0.295 0.305 124,953,000 37,404,091 0.2993 0.286 0.286 0.291 0.282 0.291 130,930,467 0.2857 3.45%
2020-08-14 0 0.290 0.285 0.290 0.285 0.310 153,196,814 45,350,594 0.2960 0.277 0.272 0.277 0.272 0.296 160,525,400 0.2825 -4.92%
2020-08-13 0 0.305 0.300 0.305 0.300 0.320 179,289,536 55,243,932 0.3081 0.291 0.286 0.291 0.286 0.305 187,866,339 0.2941 1.67%
2020-08-12 0 0.300 0.300 0.305 0.290 0.315 240,205,000 71,747,344 0.2987 0.286 0.286 0.291 0.277 0.301 251,695,860 0.2851 -4.76%
2020-08-11 0 0.315 0.310 0.315 0.280 0.320 524,751,740 159,059,073 0.3031 0.301 0.296 0.301 0.267 0.305 549,854,667 0.2893 10.53%
2020-08-10 0 0.285 0.285 0.290 0.280 0.310 295,112,100 87,453,910 0.2963 0.272 0.272 0.277 0.267 0.296 309,229,590 0.2828 -3.39%
2020-08-07 0 0.295 0.290 0.295 0.280 0.310 366,974,100 107,287,149 0.2924 0.282 0.277 0.282 0.267 0.296 384,529,304 0.2790 0.00%
2020-08-06 0 0.295 0.295 0.300 0.260 0.300 689,283,489 194,769,700 0.2826 0.282 0.282 0.286 0.248 0.286 722,257,240 0.2697 11.32%
2020-08-05 0 0.265 0.260 0.265 0.250 0.270 343,431,356 89,888,535 0.2617 0.253 0.248 0.253 0.239 0.258 359,860,329 0.2498 3.92%
2020-08-04 0 0.255 0.255 0.260 0.245 0.265 308,801,070 79,000,413 0.2558 0.243 0.243 0.248 0.234 0.253 323,573,409 0.2441 2.00%
2020-08-03 0 0.250 0.249 0.250 0.241 0.255 271,352,400 67,639,957 0.2493 0.239 0.238 0.239 0.230 0.243 284,333,280 0.2379 4.17%
2020-07-31 0 0.240 0.240 0.241 0.236 0.248 208,659,264 50,465,861 0.2419 0.229 0.229 0.230 0.225 0.237 218,641,047 0.2308 -1.23%
2020-07-30 0 0.243 0.240 0.243 0.224 0.255 835,483,208 200,861,129 0.2404 0.232 0.229 0.232 0.214 0.243 875,450,820 0.2294 8.48%
2020-07-29 0 0.224 0.224 0.225 0.218 0.226 61,841,173 13,756,489 0.2224 0.214 0.214 0.215 0.208 0.216 64,799,514 0.2123 2.28%
2020-07-28 0 0.219 0.219 0.220 0.216 0.222 89,802,630 19,626,165 0.2185 0.209 0.209 0.210 0.206 0.212 94,098,583 0.2086 -0.45%
2020-07-27 0 0.220 0.218 0.220 0.214 0.226 144,688,400 31,605,007 0.2184 0.210 0.208 0.210 0.204 0.216 151,609,963 0.2085 -1.79%
2020-07-24 0 0.224 0.222 0.224 0.221 0.230 164,256,000 36,862,818 0.2244 0.214 0.212 0.214 0.211 0.219 172,113,633 0.2142 -3.03%
2020-07-23 0 0.231 0.230 0.231 0.224 0.231 120,762,876 27,562,919 0.2282 0.220 0.219 0.220 0.214 0.220 126,539,897 0.2178 1.76%
2020-07-22 0 0.227 0.226 0.227 0.227 0.237 251,880,070 58,860,092 0.2337 0.217 0.216 0.217 0.217 0.226 263,929,438 0.2230 -0.44%
2020-07-21 0 0.228 0.227 0.228 0.223 0.234 197,059,590 45,191,869 0.2293 0.218 0.217 0.218 0.213 0.223 206,486,471 0.2189 1.33%
2020-07-20 0 0.225 0.224 0.225 0.222 0.230 95,884,400 21,632,304 0.2256 0.215 0.214 0.215 0.212 0.219 100,471,291 0.2153 -0.44%
2020-07-17 0 0.226 0.225 0.226 0.222 0.228 58,323,000 13,144,046 0.2254 0.216 0.215 0.216 0.212 0.218 61,113,039 0.2151 0.44%
2020-07-16 0 0.225 0.224 0.225 0.223 0.237 145,914,901 33,224,160 0.2277 0.215 0.214 0.215 0.213 0.226 152,895,137 0.2173 -4.66%
2020-07-15 0 0.236 0.235 0.236 0.234 0.244 122,978,048 29,362,277 0.2388 0.225 0.224 0.225 0.223 0.233 128,861,037 0.2279 -0.42%
2020-07-14 0 0.237 0.235 0.237 0.232 0.241 154,754,500 36,441,849 0.2355 0.226 0.224 0.226 0.221 0.230 162,157,602 0.2247 -1.25%
2020-07-13 0 0.240 0.239 0.240 0.238 0.248 268,260,600 65,196,735 0.2430 0.229 0.228 0.229 0.227 0.237 281,093,575 0.2319 0.42%
2020-07-10 0 0.239 0.238 0.239 0.235 0.248 271,704,000 65,183,100 0.2399 0.228 0.227 0.228 0.224 0.237 284,701,700 0.2290 -4.02%
2020-07-09 0 0.249 0.248 0.249 0.228 0.250 846,946,762 203,505,179 0.2403 0.238 0.237 0.238 0.218 0.239 887,462,764 0.2293 7.33%
2020-07-08 0 0.232 0.231 0.232 0.229 0.237 132,914,450 30,861,724 0.2322 0.221 0.220 0.221 0.219 0.226 139,272,774 0.2216 0.00%
2020-07-07 0 0.232 0.231 0.232 0.230 0.248 372,202,903 88,991,178 0.2391 0.221 0.220 0.221 0.219 0.237 390,008,241 0.2282 0.00%
2020-07-06 0 0.232 0.231 0.232 0.224 0.233 295,572,082 67,962,532 0.2299 0.221 0.220 0.221 0.214 0.222 309,711,577 0.2194 4.50%
2020-07-03 0 0.222 0.222 0.223 0.220 0.227 133,451,000 29,683,816 0.2224 0.212 0.212 0.213 0.210 0.217 139,834,992 0.2123 -1.33%
2020-07-02 0 0.225 0.224 0.225 0.218 0.228 228,022,854 50,841,777 0.2230 0.215 0.214 0.215 0.208 0.218 238,930,947 0.2128 2.74%
2020-06-30 0 0.219 0.218 0.219 0.218 0.228 147,270,292 32,685,774 0.2219 0.209 0.208 0.209 0.208 0.218 154,315,367 0.2118 -1.79%
2020-06-29 0 0.223 0.222 0.223 0.220 0.229 80,983,960 18,058,579 0.2230 0.213 0.212 0.213 0.210 0.219 84,858,048 0.2128 -2.19%
2020-06-26 0 0.228 0.227 0.228 0.227 0.234 81,086,293 18,642,996 0.2299 0.218 0.217 0.218 0.217 0.223 84,965,276 0.2194 -0.44%
2020-06-24 0 0.229 0.228 0.229 0.221 0.237 123,078,558 28,178,421 0.2289 0.219 0.218 0.219 0.211 0.226 128,966,356 0.2185 2.23%
2020-06-23 0 0.224 0.223 0.224 0.220 0.226 99,448,374 22,119,799 0.2224 0.214 0.213 0.214 0.210 0.216 104,205,757 0.2123 -0.88%
2020-06-22 0 0.226 0.224 0.226 0.222 0.228 80,242,974 18,064,274 0.2251 0.216 0.214 0.216 0.212 0.218 84,081,615 0.2148 0.00%
2020-06-19 0 0.226 0.226 0.227 0.218 0.230 438,093,022 98,296,587 0.2244 0.216 0.216 0.217 0.208 0.219 459,050,393 0.2141 2.73%
2020-06-18 0 0.220 0.220 0.221 0.220 0.224 172,748,200 38,156,657 0.2209 0.210 0.210 0.211 0.210 0.214 181,012,080 0.2108 -1.79%
2020-06-17 0 0.224 0.223 0.224 0.219 0.229 458,425,400 102,235,466 0.2230 0.214 0.213 0.214 0.209 0.219 480,355,426 0.2128 -8.57%
2020-06-16 0 0.245 0.244 0.245 0.244 0.260 173,538,060 43,199,460 0.2489 0.234 0.233 0.234 0.233 0.248 181,839,725 0.2376 1.24%
2020-06-15 0 0.242 0.242 0.243 0.240 0.248 63,959,000 15,573,697 0.2435 0.231 0.231 0.232 0.229 0.237 67,018,653 0.2324 -2.42%
2020-06-12 0 0.248 0.247 0.248 0.240 0.255 155,854,000 38,351,027 0.2461 0.237 0.236 0.237 0.229 0.243 163,309,700 0.2348 -0.80%
2020-06-11 0 0.250 0.250 0.255 0.250 0.265 67,820,200 17,297,348 0.2550 0.239 0.239 0.243 0.239 0.253 71,064,564 0.2434 -5.66%
2020-06-10 0 0.265 0.260 0.265 0.255 0.270 85,960,000 22,594,542 0.2628 0.253 0.248 0.253 0.243 0.258 90,072,130 0.2508 -1.85%
2020-06-09 0 0.270 0.265 0.270 0.246 0.280 298,585,600 79,715,803 0.2670 0.258 0.253 0.258 0.235 0.267 312,869,254 0.2548 9.76%
2020-06-08 0 0.246 0.245 0.246 0.242 0.260 241,561,000 60,206,254 0.2492 0.235 0.234 0.235 0.231 0.248 253,116,727 0.2379 -5.38%
2020-06-05 0 0.260 0.255 0.260 0.237 0.265 343,188,600 86,964,412 0.2534 0.248 0.243 0.248 0.226 0.253 359,605,960 0.2418 10.17%
2020-06-04 0 0.236 0.236 0.237 0.231 0.241 90,955,000 21,525,410 0.2367 0.225 0.225 0.226 0.220 0.230 95,306,080 0.2259 1.72%
2020-06-03 0 0.232 0.231 0.232 0.231 0.242 73,188,400 17,216,129 0.2352 0.221 0.220 0.221 0.220 0.231 76,689,566 0.2245 -2.93%
2020-06-02 0 0.239 0.238 0.239 0.228 0.242 138,293,237 32,788,500 0.2371 0.228 0.227 0.228 0.218 0.231 144,908,870 0.2263 5.75%
2020-06-01 0 0.226 0.225 0.226 0.224 0.231 72,230,200 16,424,995 0.2274 0.216 0.215 0.216 0.214 0.220 75,685,528 0.2170 1.35%
2020-05-29 0 0.223 0.223 0.225 0.221 0.229 55,227,000 12,423,548 0.2250 0.213 0.213 0.215 0.211 0.219 57,868,934 0.2147 -0.45%
2020-05-28 0 0.224 0.223 0.224 0.220 0.228 51,884,000 11,562,145 0.2228 0.214 0.213 0.214 0.210 0.218 54,366,012 0.2127 0.00%
2020-05-27 0 0.224 0.224 0.225 0.223 0.231 37,972,000 8,583,787 0.2261 0.214 0.214 0.215 0.213 0.220 39,788,494 0.2157 -1.75%
2020-05-26 0 0.228 0.228 0.229 0.224 0.234 80,743,400 18,523,558 0.2294 0.218 0.218 0.219 0.214 0.223 84,605,980 0.2189 2.24%
2020-05-25 0 0.223 0.223 0.224 0.219 0.227 50,640,000 11,265,384 0.2225 0.213 0.213 0.214 0.209 0.217 53,062,502 0.2123 -0.89%
2020-05-22 0 0.225 0.224 0.225 0.220 0.234 129,311,137 29,088,261 0.2249 0.215 0.214 0.215 0.210 0.223 135,497,087 0.2147 -5.46%
2020-05-21 0 0.238 0.237 0.238 0.237 0.255 125,315,664 30,344,207 0.2421 0.227 0.226 0.227 0.226 0.243 131,310,480 0.2311 -4.03%
2020-05-20 0 0.248 0.248 0.249 0.229 0.255 363,368,142 89,240,748 0.2456 0.237 0.237 0.238 0.219 0.243 380,750,845 0.2344 7.83%
2020-05-19 0 0.230 0.229 0.230 0.221 0.233 98,082,412 22,261,706 0.2270 0.219 0.219 0.219 0.211 0.222 102,774,451 0.2166 5.02%
2020-05-18 0 0.219 0.219 0.221 0.218 0.227 65,204,289 14,489,139 0.2222 0.209 0.209 0.211 0.208 0.217 68,323,514 0.2121 -3.52%
2020-05-15 0 0.227 0.227 0.228 0.217 0.228 75,243,800 16,825,601 0.2236 0.217 0.217 0.218 0.207 0.218 78,843,292 0.2134 2.25%
2020-05-14 0 0.222 0.221 0.222 0.219 0.224 56,395,735 12,448,171 0.2207 0.212 0.211 0.212 0.209 0.214 59,093,578 0.2107 -1.77%
2020-05-13 0 0.226 0.225 0.226 0.222 0.230 64,942,000 14,691,474 0.2262 0.216 0.215 0.216 0.212 0.219 68,048,677 0.2159 -0.44%
2020-05-12 0 0.227 0.227 0.228 0.225 0.233 82,144,036 18,718,151 0.2279 0.217 0.217 0.218 0.215 0.222 86,073,619 0.2175 -2.99%
2020-05-11 0 0.234 0.233 0.234 0.231 0.250 160,191,000 38,670,502 0.2414 0.223 0.222 0.223 0.220 0.239 167,854,172 0.2304 -3.70%
2020-05-08 0 0.243 0.242 0.243 0.217 0.245 326,168,000 77,208,627 0.2367 0.232 0.231 0.232 0.207 0.234 341,771,133 0.2259 11.98%
2020-05-07 0 0.217 0.216 0.217 0.212 0.217 69,431,486 14,917,254 0.2148 0.207 0.206 0.207 0.202 0.207 72,752,930 0.2050 0.93%
2020-05-06 0 0.215 0.214 0.215 0.212 0.218 139,782,000 29,868,790 0.2137 0.205 0.204 0.205 0.202 0.208 146,468,852 0.2039 -2.27%
2020-05-05 0 0.220 0.216 0.220 0.213 0.222 31,616,000 6,819,200 0.2157 0.210 0.206 0.210 0.203 0.212 33,128,437 0.2058 2.33%
2020-05-04 0 0.215 0.215 0.216 0.210 0.219 60,783,200 13,041,457 0.2146 0.205 0.205 0.206 0.200 0.209 63,690,930 0.2048 -3.15%
2020-04-29 0 0.222 0.221 0.222 0.217 0.225 90,476,186 19,987,917 0.2209 0.212 0.211 0.212 0.207 0.215 94,804,360 0.2108 -2.63%
2020-04-28 0 0.228 0.227 0.228 0.223 0.230 37,974,000 8,588,470 0.2262 0.218 0.217 0.218 0.213 0.219 39,790,590 0.2158 0.44%
2020-04-27 0 0.227 0.226 0.227 0.223 0.231 44,273,200 9,960,659 0.2250 0.217 0.216 0.217 0.213 0.220 46,391,129 0.2147 0.00%
2020-04-24 0 0.227 0.226 0.227 0.224 0.231 33,031,795 7,465,890 0.2260 0.217 0.216 0.217 0.214 0.220 34,611,961 0.2157 -1.30%
2020-04-23 0 0.230 0.229 0.230 0.221 0.238 119,993,600 27,525,451 0.2294 0.219 0.219 0.219 0.211 0.227 125,733,820 0.2189 3.60%
2020-04-22 0 0.222 0.221 0.222 0.213 0.224 104,506,176 22,772,448 0.2179 0.212 0.211 0.212 0.203 0.214 109,505,513 0.2080 -1.33%
2020-04-21 0 0.225 0.225 0.226 0.221 0.236 112,384,000 25,364,582 0.2257 0.215 0.215 0.216 0.211 0.225 117,760,194 0.2154 -4.66%
2020-04-20 0 0.236 0.236 0.237 0.236 0.241 34,721,200 8,239,064 0.2373 0.225 0.225 0.226 0.225 0.230 36,382,183 0.2265 -1.26%
2020-04-17 0 0.239 0.238 0.239 0.236 0.242 79,616,282 19,027,089 0.2390 0.228 0.227 0.228 0.225 0.231 83,424,943 0.2281 1.70%
2020-04-16 0 0.235 0.235 0.236 0.234 0.239 65,976,038 15,543,601 0.2356 0.224 0.224 0.225 0.223 0.228 69,132,181 0.2248 -1.67%
2020-04-15 0 0.239 0.238 0.239 0.238 0.248 74,061,000 17,953,641 0.2424 0.228 0.227 0.228 0.227 0.237 77,603,909 0.2313 -0.42%
2020-04-14 0 0.240 0.240 0.241 0.240 0.255 126,547,310 31,052,125 0.2454 0.229 0.229 0.230 0.229 0.243 132,601,045 0.2342 -4.00%
2020-04-09 0 0.250 0.250 0.255 0.242 0.255 134,247,400 33,262,212 0.2478 0.239 0.239 0.243 0.231 0.243 140,669,490 0.2365 2.88%
2020-04-08 0 0.243 0.243 0.244 0.242 0.247 55,809,564 13,628,951 0.2442 0.232 0.232 0.233 0.231 0.236 58,479,366 0.2331 -1.62%
2020-04-07 0 0.247 0.246 0.247 0.241 0.249 145,216,801 35,493,056 0.2444 0.236 0.235 0.236 0.230 0.238 152,163,642 0.2333 2.07%
2020-04-06 0 0.242 0.242 0.243 0.239 0.250 39,305,488 9,552,363 0.2430 0.231 0.231 0.232 0.228 0.239 41,185,773 0.2319 -0.41%
2020-04-03 0 0.243 0.242 0.243 0.236 0.255 89,002,000 21,789,900 0.2448 0.232 0.231 0.232 0.225 0.243 93,259,653 0.2336 1.67%
2020-04-02 0 0.239 0.237 0.239 0.230 0.241 55,335,800 13,069,991 0.2362 0.228 0.226 0.228 0.219 0.230 57,982,939 0.2254 0.84%
2020-04-01 0 0.237 0.236 0.237 0.233 0.255 202,214,400 49,077,344 0.2427 0.226 0.225 0.226 0.222 0.243 211,887,876 0.2316 -4.82%
2020-03-31 0 0.249 0.248 0.249 0.244 0.255 69,583,000 17,159,466 0.2466 0.238 0.237 0.238 0.233 0.243 72,911,692 0.2353 2.05%
2020-03-30 0 0.244 0.244 0.245 0.239 0.255 114,194,400 27,854,726 0.2439 0.233 0.233 0.234 0.228 0.243 119,657,200 0.2328 -4.31%
2020-03-27 0 0.255 0.250 0.255 0.250 0.260 75,398,000 19,123,950 0.2536 0.243 0.239 0.243 0.239 0.248 79,004,868 0.2421 2.82%
2020-03-26 0 0.248 0.247 0.248 0.241 0.265 161,837,576 40,679,671 0.2514 0.237 0.236 0.237 0.230 0.253 169,579,517 0.2399 0.81%
2020-03-25 0 0.246 0.246 0.247 0.243 0.255 148,815,000 36,779,875 0.2472 0.235 0.235 0.236 0.232 0.243 155,933,970 0.2359 2.93%
2020-03-24 0 0.239 0.239 0.240 0.233 0.243 188,507,110 44,873,770 0.2380 0.228 0.228 0.229 0.222 0.232 197,524,860 0.2272 3.46%
2020-03-23 0 0.231 0.231 0.232 0.230 0.247 319,640,280 76,647,085 0.2398 0.220 0.220 0.221 0.219 0.236 334,931,142 0.2288 -9.41%
2020-03-20 0 0.255 0.250 0.255 0.245 0.265 266,590,653 67,635,973 0.2537 0.243 0.239 0.243 0.234 0.253 279,343,742 0.2421 7.59%
2020-03-19 0 0.237 0.237 0.238 0.236 0.260 190,335,292 46,671,180 0.2452 0.226 0.226 0.227 0.225 0.248 199,440,498 0.2340 -4.82%
2020-03-18 0 0.249 0.249 0.250 0.245 0.275 166,703,052 43,290,779 0.2597 0.238 0.238 0.239 0.234 0.262 174,677,746 0.2478 -6.04%
2020-03-17 0 0.265 0.260 0.265 0.236 0.265 312,452,864 78,137,447 0.2501 0.253 0.248 0.253 0.225 0.253 327,399,897 0.2387 9.96%
2020-03-16 0 0.241 0.241 0.242 0.240 0.315 813,896,641 216,984,869 0.2666 0.230 0.230 0.231 0.229 0.301 852,831,601 0.2544 -24.69%
2020-03-13 0 0.320 0.320 0.325 0.285 0.330 358,743,920 110,122,274 0.3070 0.305 0.305 0.310 0.272 0.315 375,905,411 0.2930 -4.48%
2020-03-12 0 0.335 0.330 0.335 0.330 0.365 264,845,591 91,002,440 0.3436 0.320 0.315 0.320 0.315 0.348 277,515,200 0.3279 -8.22%
2020-03-11 0 0.365 0.360 0.365 0.355 0.390 257,992,965 95,733,140 0.3711 0.348 0.344 0.348 0.339 0.372 270,334,760 0.3541 -1.35%
2020-03-10 0 0.370 0.365 0.370 0.365 0.375 135,697,800 50,293,168 0.3706 0.353 0.348 0.353 0.348 0.358 142,189,273 0.3537 1.37%
2020-03-09 0 0.365 0.360 0.365 0.360 0.395 357,324,300 134,372,854 0.3761 0.348 0.344 0.348 0.344 0.377 374,417,880 0.3589 -5.19%
2020-03-06 0 0.385 0.380 0.385 0.380 0.395 80,438,962 30,951,919 0.3848 0.367 0.363 0.367 0.363 0.377 84,286,979 0.3672 -2.53%
2020-03-05 0 0.395 0.390 0.395 0.390 0.410 110,645,644 44,282,393 0.4002 0.377 0.372 0.377 0.372 0.391 115,938,679 0.3819 -1.25%
2020-03-04 0 0.400 0.395 0.400 0.370 0.400 320,275,000 124,742,525 0.3895 0.382 0.377 0.382 0.353 0.382 335,596,226 0.3717 8.11%
2020-03-03 0 0.370 0.370 0.375 0.365 0.385 133,311,306 49,847,337 0.3739 0.353 0.353 0.358 0.348 0.367 139,688,615 0.3568 0.00%
2020-03-02 0 0.370 0.370 0.375 0.370 0.385 134,305,019 50,370,997 0.3750 0.353 0.353 0.358 0.353 0.367 140,729,865 0.3579 0.00%
2020-02-28 0 0.370 0.365 0.370 0.365 0.390 215,023,244 80,702,261 0.3753 0.353 0.348 0.353 0.348 0.372 225,309,466 0.3582 -5.13%
2020-02-27 0 0.390 0.390 0.395 0.385 0.405 114,816,688 45,181,498 0.3935 0.372 0.372 0.377 0.367 0.387 120,309,257 0.3755 -1.27%
2020-02-26 0 0.395 0.395 0.400 0.370 0.425 560,932,000 224,319,830 0.3999 0.377 0.377 0.382 0.353 0.406 587,765,708 0.3816 3.95%
2020-02-25 0 0.380 0.375 0.380 0.370 0.390 138,780,200 52,396,892 0.3776 0.363 0.358 0.363 0.353 0.372 145,419,128 0.3603 0.00%
2020-02-24 0 0.380 0.380 0.385 0.380 0.395 135,277,641 51,948,829 0.3840 0.363 0.363 0.367 0.363 0.377 141,749,015 0.3665 -5.00%
2020-02-21 0 0.400 0.395 0.400 0.400 0.425 189,703,710 77,609,415 0.4091 0.382 0.377 0.382 0.382 0.406 198,778,703 0.3904 -2.44%
2020-02-20 0 0.410 0.405 0.410 0.395 0.420 350,379,013 143,174,533 0.4086 0.391 0.387 0.391 0.377 0.401 367,140,346 0.3900 5.13%
2020-02-19 0 0.390 0.385 0.390 0.380 0.395 132,759,000 51,687,035 0.3893 0.372 0.367 0.372 0.363 0.377 139,109,888 0.3716 2.63%
2020-02-18 0 0.380 0.375 0.380 0.375 0.405 439,887,000 169,885,140 0.3862 0.363 0.358 0.363 0.358 0.387 460,930,191 0.3686 -3.80%
2020-02-17 0 0.395 0.390 0.395 0.390 0.420 328,998,600 131,617,928 0.4001 0.377 0.372 0.377 0.372 0.401 344,737,143 0.3818 1.28%
2020-02-14 0 0.390 0.390 0.395 0.385 0.435 334,169,000 134,859,045 0.4036 0.372 0.372 0.377 0.367 0.415 350,154,883 0.3851 -4.88%
2020-02-13 0 0.410 0.410 0.415 0.405 0.455 423,616,612 180,726,423 0.4266 0.391 0.391 0.396 0.387 0.434 443,881,465 0.4072 -5.75%
2020-02-12 0 0.435 0.430 0.435 0.390 0.450 881,974,111 373,029,922 0.4229 0.415 0.410 0.415 0.372 0.429 924,165,742 0.4036 10.13%
2020-02-11 0 0.395 0.390 0.395 0.325 0.400 542,114,200 200,653,158 0.3701 0.377 0.372 0.377 0.310 0.382 568,047,707 0.3532 21.54%
2020-02-10 0 0.325 0.325 0.330 0.325 0.340 86,437,000 28,757,495 0.3327 0.310 0.310 0.315 0.310 0.324 90,571,949 0.3175 -4.41%
2020-02-07 0 0.340 0.335 0.340 0.325 0.340 86,580,300 29,012,437 0.3351 0.324 0.320 0.324 0.310 0.324 90,722,104 0.3198 3.03%
2020-02-06 0 0.330 0.330 0.335 0.315 0.335 113,987,526 37,442,707 0.3285 0.315 0.315 0.320 0.301 0.320 119,440,429 0.3135 3.13%
2020-02-05 0 0.320 0.315 0.320 0.310 0.325 135,966,800 43,085,845 0.3169 0.305 0.301 0.305 0.296 0.310 142,471,142 0.3024 1.59%
2020-02-04 0 0.315 0.310 0.315 0.295 0.315 96,621,000 29,807,719 0.3085 0.301 0.296 0.301 0.282 0.301 101,243,128 0.2944 6.78%
2020-02-03 0 0.295 0.290 0.295 0.280 0.300 191,758,871 55,406,341 0.2889 0.282 0.277 0.282 0.267 0.286 200,932,178 0.2757 -1.67%
2020-01-31 0 0.300 0.295 0.300 0.295 0.320 87,762,464 26,569,540 0.3027 0.286 0.282 0.286 0.282 0.305 91,960,820 0.2889 -3.23%
2020-01-30 0 0.310 0.305 0.310 0.305 0.335 107,467,661 33,651,966 0.3131 0.296 0.291 0.296 0.291 0.320 112,608,669 0.2988 -4.62%
2020-01-29 0 0.325 0.325 0.330 0.325 0.340 102,715,252 33,928,336 0.3303 0.310 0.310 0.315 0.310 0.324 107,628,915 0.3152 -8.45%
2020-01-24 0 0.355 0.350 0.355 0.330 0.355 54,735,000 18,771,255 0.3429 0.339 0.334 0.339 0.315 0.339 57,353,398 0.3273 4.41%
2020-01-23 0 0.340 0.335 0.340 0.335 0.360 144,151,000 49,654,460 0.3445 0.324 0.320 0.324 0.320 0.344 151,046,855 0.3287 -6.85%
2020-01-22 0 0.365 0.360 0.365 0.355 0.380 160,352,400 58,082,256 0.3622 0.348 0.344 0.348 0.339 0.363 168,023,293 0.3457 -1.35%
2020-01-21 0 0.370 0.365 0.370 0.365 0.390 144,277,000 54,596,295 0.3784 0.353 0.348 0.353 0.348 0.372 151,178,883 0.3611 -5.13%
2020-01-20 0 0.390 0.385 0.390 0.390 0.405 162,378,000 64,613,045 0.3979 0.372 0.367 0.372 0.372 0.387 170,145,793 0.3798 -1.27%
2020-01-17 0 0.395 0.390 0.395 0.380 0.400 168,734,737 65,529,238 0.3884 0.377 0.372 0.377 0.363 0.382 176,806,622 0.3706 3.95%
2020-01-16 0 0.380 0.375 0.380 0.375 0.400 156,028,000 60,266,760 0.3863 0.363 0.358 0.363 0.358 0.382 163,492,024 0.3686 -1.30%
2020-01-15 0 0.385 0.380 0.385 0.375 0.410 264,981,200 103,838,532 0.3919 0.367 0.363 0.367 0.358 0.391 277,657,296 0.3740 -1.28%
2020-01-14 0 0.390 0.390 0.395 0.370 0.395 306,690,630 118,572,455 0.3866 0.372 0.372 0.377 0.353 0.377 321,362,010 0.3690 4.00%
2020-01-13 0 0.375 0.375 0.380 0.350 0.380 221,983,000 82,584,435 0.3720 0.358 0.358 0.363 0.334 0.363 232,602,161 0.3550 7.14%
2020-01-10 0 0.350 0.345 0.350 0.345 0.370 199,176,760 71,027,664 0.3566 0.334 0.329 0.334 0.329 0.353 208,704,922 0.3403 -2.78%
2020-01-09 0 0.360 0.355 0.360 0.325 0.360 329,029,280 114,741,077 0.3487 0.344 0.339 0.344 0.310 0.344 344,769,291 0.3328 10.77%
2020-01-08 0 0.325 0.320 0.325 0.320 0.330 70,141,630 22,799,377 0.3250 0.310 0.305 0.310 0.305 0.315 73,497,046 0.3102 -2.99%
2020-01-07 0 0.335 0.330 0.335 0.325 0.340 120,936,466 40,234,593 0.3327 0.320 0.315 0.320 0.310 0.324 126,721,791 0.3175 -1.47%
2020-01-06 0 0.340 0.335 0.340 0.320 0.340 146,968,287 48,387,576 0.3292 0.324 0.320 0.324 0.305 0.324 153,998,915 0.3142 3.03%
2020-01-03 0 0.330 0.325 0.330 0.305 0.330 239,188,000 76,969,635 0.3218 0.315 0.310 0.315 0.291 0.315 250,630,209 0.3071 8.20%
2020-01-02 0 0.305 0.305 0.310 0.295 0.315 112,145,000 34,339,500 0.3062 0.291 0.291 0.296 0.282 0.301 117,509,761 0.2922 3.39%
2019-12-31 0 0.295 0.295 0.300 0.290 0.300 13,842,000 4,093,490 0.2957 0.282 0.282 0.286 0.277 0.286 14,504,170 0.2822 0.00%
2019-12-30 0 0.295 0.295 0.300 0.285 0.305 102,528,875 30,267,859 0.2952 0.282 0.282 0.286 0.272 0.291 107,433,623 0.2817 1.72%
2019-12-27 0 0.290 0.285 0.290 0.285 0.305 174,170,638 51,793,265 0.2974 0.277 0.272 0.277 0.272 0.291 182,502,564 0.2838 0.00%
2019-12-24 0 0.290 0.290 0.295 0.290 0.305 98,766,000 29,067,010 0.2943 0.277 0.277 0.282 0.277 0.291 103,490,740 0.2809 -4.92%
2019-12-23 0 0.305 0.300 0.305 0.300 0.320 65,291,660 20,177,182 0.3090 0.291 0.286 0.291 0.286 0.305 68,415,064 0.2949 -3.17%
2019-12-20 0 0.315 0.310 0.315 0.310 0.320 152,237,960 47,949,085 0.3150 0.301 0.296 0.301 0.296 0.305 159,520,677 0.3006 1.61%
2019-12-19 0 0.310 0.305 0.310 0.300 0.315 152,450,806 46,482,217 0.3049 0.296 0.291 0.296 0.286 0.301 159,743,705 0.2910 1.64%
2019-12-18 0 0.305 0.305 0.310 0.300 0.320 140,067,000 42,976,980 0.3068 0.291 0.291 0.296 0.286 0.305 146,767,486 0.2928 -3.17%
2019-12-17 0 0.315 0.310 0.315 0.300 0.325 219,923,490 68,985,830 0.3137 0.301 0.296 0.301 0.286 0.310 230,444,128 0.2994 5.00%
2019-12-16 0 0.300 0.295 0.300 0.275 0.305 264,796,800 77,691,731 0.2934 0.286 0.282 0.286 0.262 0.291 277,464,075 0.2800 7.14%
2019-12-13 0 0.280 0.275 0.280 0.260 0.280 142,927,355 38,768,385 0.2712 0.267 0.262 0.267 0.248 0.267 149,764,674 0.2589 7.69%
2019-12-12 0 0.260 0.260 0.265 0.255 0.265 77,166,028 20,152,452 0.2612 0.248 0.248 0.253 0.243 0.253 80,857,475 0.2492 1.96%
2019-12-11 0 0.255 0.255 0.260 0.250 0.265 70,028,000 18,132,260 0.2589 0.243 0.243 0.248 0.239 0.253 73,377,980 0.2471 0.00%
2019-12-10 0 0.255 0.255 0.260 0.250 0.265 69,635,000 17,900,640 0.2571 0.243 0.243 0.248 0.239 0.253 72,966,180 0.2453 -1.92%
2019-12-09 0 0.260 0.255 0.260 0.255 0.270 83,144,718 21,687,485 0.2608 0.248 0.243 0.248 0.243 0.258 87,122,172 0.2489 1.96%
2019-12-06 0 0.255 0.255 0.260 0.237 0.265 298,604,216 75,693,591 0.2535 0.243 0.243 0.248 0.226 0.253 312,888,761 0.2419 7.14%
2019-12-05 0 0.238 0.237 0.238 0.230 0.240 67,066,000 15,747,858 0.2348 0.227 0.226 0.227 0.219 0.229 70,274,285 0.2241 3.48%
2019-12-04 0 0.230 0.229 0.230 0.227 0.239 139,309,352 32,627,152 0.2342 0.219 0.219 0.219 0.217 0.228 145,973,594 0.2235 -3.77%
2019-12-03 0 0.239 0.239 0.240 0.218 0.241 195,574,023 43,901,445 0.2245 0.228 0.228 0.229 0.208 0.230 204,929,838 0.2142 6.22%
2019-12-02 0 0.225 0.225 0.226 0.225 0.232 54,044,000 12,317,843 0.2279 0.215 0.215 0.216 0.215 0.221 56,629,342 0.2175 -1.75%
2019-11-29 0 0.229 0.228 0.229 0.223 0.231 61,570,872 13,942,736 0.2265 0.219 0.218 0.219 0.213 0.220 64,516,282 0.2161 -0.87%
2019-11-28 0 0.231 0.230 0.231 0.228 0.236 111,708,200 25,768,242 0.2307 0.220 0.219 0.220 0.218 0.225 117,052,066 0.2201 -2.12%
2019-11-27 0 0.236 0.235 0.236 0.232 0.248 77,069,000 18,160,168 0.2356 0.225 0.224 0.225 0.221 0.237 80,755,805 0.2249 -3.67%
2019-11-26 0 0.245 0.245 0.246 0.226 0.249 183,870,000 44,056,692 0.2396 0.234 0.234 0.235 0.216 0.238 192,665,922 0.2287 6.99%
2019-11-25 0 0.229 0.228 0.229 0.226 0.243 133,295,216 31,117,885 0.2335 0.219 0.218 0.219 0.216 0.232 139,671,755 0.2228 -4.18%
2019-11-22 0 0.239 0.239 0.240 0.234 0.240 69,368,670 16,489,681 0.2377 0.228 0.228 0.229 0.223 0.229 72,687,109 0.2269 0.42%
2019-11-21 0 0.238 0.238 0.239 0.235 0.255 232,987,000 56,255,742 0.2415 0.227 0.227 0.228 0.224 0.243 244,132,567 0.2304 -4.80%
2019-11-20 0 0.250 0.250 0.255 0.250 0.260 90,179,870 23,040,935 0.2555 0.239 0.239 0.243 0.239 0.248 94,493,869 0.2438 -1.96%
2019-11-19 0 0.255 0.255 0.260 0.247 0.260 322,588,352 82,153,099 0.2547 0.243 0.243 0.248 0.236 0.248 338,020,243 0.2430 -5.56%
2019-11-18 0 0.270 0.265 0.270 0.260 0.295 290,923,940 79,878,776 0.2746 0.258 0.253 0.258 0.248 0.282 304,841,078 0.2620 -6.90%
2019-11-15 0 0.290 0.285 0.290 0.280 0.305 120,071,505 35,200,104 0.2932 0.277 0.272 0.277 0.267 0.291 125,815,452 0.2798 -3.33%
2019-11-14 0 0.300 0.300 0.305 0.300 0.305 33,453,000 10,074,440 0.3012 0.286 0.286 0.291 0.286 0.291 35,053,315 0.2874 -1.64%
2019-11-13 0 0.305 0.300 0.305 0.300 0.305 45,839,000 13,875,008 0.3027 0.291 0.286 0.291 0.286 0.291 48,031,833 0.2889 0.00%
2019-11-12 0 0.305 0.305 0.310 0.305 0.315 90,647,000 27,932,680 0.3081 0.291 0.291 0.296 0.291 0.301 94,983,346 0.2941 -3.17%
2019-11-11 0 0.315 0.310 0.315 0.310 0.325 44,477,200 14,026,795 0.3154 0.301 0.296 0.301 0.296 0.310 46,604,888 0.3010 -3.08%
2019-11-08 0 0.325 0.320 0.325 0.320 0.325 24,149,655 7,827,168 0.3241 0.310 0.305 0.310 0.305 0.310 25,304,919 0.3093 0.00%
2019-11-07 0 0.325 0.320 0.325 0.320 0.325 29,320,660 9,503,335 0.3241 0.310 0.305 0.310 0.305 0.310 30,723,294 0.3093 1.56%
2019-11-06 0 0.320 0.320 0.325 0.315 0.330 88,420,472 28,535,226 0.3227 0.305 0.305 0.310 0.301 0.315 92,650,306 0.3080 -1.54%
2019-11-05 0 0.325 0.320 0.325 0.315 0.325 53,636,422 17,223,195 0.3211 0.310 0.305 0.310 0.301 0.310 56,202,266 0.3065 3.17%
2019-11-04 0 0.315 0.315 0.320 0.310 0.320 74,644,788 23,600,779 0.3162 0.301 0.301 0.305 0.296 0.305 78,215,624 0.3017 1.61%
2019-11-01 0 0.310 0.310 0.315 0.310 0.315 40,733,166 12,649,243 0.3105 0.296 0.296 0.301 0.296 0.301 42,681,748 0.2964 -1.59%
2019-10-31 0 0.315 0.310 0.315 0.310 0.320 38,277,352 12,092,392 0.3159 0.301 0.296 0.301 0.296 0.305 40,108,453 0.3015 0.00%
2019-10-30 0 0.315 0.315 0.320 0.310 0.320 35,611,492 11,233,406 0.3154 0.301 0.301 0.305 0.296 0.305 37,315,065 0.3010 0.00%
2019-10-29 0 0.315 0.315 0.320 0.310 0.320 42,042,152 13,259,285 0.3154 0.301 0.301 0.305 0.296 0.305 44,053,353 0.3010 0.00%
2019-10-28 0 0.315 0.315 0.320 0.315 0.325 44,420,764 14,190,408 0.3195 0.301 0.301 0.305 0.301 0.310 46,545,752 0.3049 -3.08%
2019-10-25 0 0.325 0.320 0.325 0.320 0.325 24,144,000 7,786,460 0.3225 0.310 0.305 0.310 0.305 0.310 25,298,994 0.3078 0.00%
2019-10-24 0 0.325 0.320 0.325 0.320 0.325 22,709,706 7,335,366 0.3230 0.310 0.305 0.310 0.305 0.310 23,796,087 0.3083 0.00%
2019-10-23 0 0.325 0.320 0.325 0.320 0.330 31,712,000 10,288,400 0.3244 0.310 0.305 0.310 0.305 0.315 33,229,030 0.3096 -1.52%
2019-10-22 0 0.330 0.325 0.330 0.325 0.335 27,060,525 8,934,545 0.3302 0.315 0.310 0.315 0.310 0.320 28,355,039 0.3151 -1.49%
2019-10-21 0 0.335 0.330 0.335 0.330 0.335 36,528,000 12,124,310 0.3319 0.320 0.315 0.320 0.315 0.320 38,275,416 0.3168 0.00%
2019-10-18 0 0.335 0.330 0.335 0.330 0.345 82,712,039 27,693,801 0.3348 0.320 0.315 0.320 0.315 0.329 86,668,794 0.3195 -1.47%
2019-10-17 0 0.340 0.335 0.340 0.335 0.345 75,247,000 25,543,455 0.3395 0.324 0.320 0.324 0.320 0.329 78,846,645 0.3240 1.49%
2019-10-16 0 0.335 0.330 0.335 0.330 0.340 25,622,052 8,557,061 0.3340 0.320 0.315 0.320 0.315 0.324 26,847,753 0.3187 0.00%
2019-10-15 0 0.335 0.330 0.335 0.330 0.335 21,894,000 7,277,895 0.3324 0.320 0.315 0.320 0.315 0.320 22,941,359 0.3172 1.52%
2019-10-14 0 0.330 0.330 0.335 0.325 0.335 71,587,000 23,647,060 0.3303 0.315 0.315 0.320 0.310 0.320 75,011,559 0.3152 1.54%
2019-10-11 0 0.325 0.320 0.325 0.320 0.330 62,887,094 20,487,846 0.3258 0.310 0.305 0.310 0.305 0.315 65,895,469 0.3109 0.00%
2019-10-10 0 0.325 0.320 0.325 0.320 0.330 49,234,646 16,023,552 0.3255 0.310 0.305 0.310 0.305 0.315 51,589,919 0.3106 1.56%
2019-10-09 0 0.320 0.320 0.325 0.315 0.325 19,333,000 6,203,650 0.3209 0.305 0.305 0.310 0.301 0.310 20,257,847 0.3062 0.00%
2019-10-08 0 0.320 0.320 0.325 0.315 0.325 45,583,000 14,707,370 0.3227 0.305 0.305 0.310 0.301 0.310 47,763,587 0.3079 1.59%
2019-10-04 0 0.315 0.315 0.320 0.305 0.320 53,655,800 16,768,072 0.3125 0.301 0.301 0.305 0.291 0.305 56,222,571 0.2982 0.00%
2019-10-03 0 0.315 0.315 0.320 0.310 0.320 44,696,276 14,051,302 0.3144 0.301 0.301 0.305 0.296 0.305 46,834,444 0.3000 -1.56%
2019-10-02 0 0.320 0.315 0.320 0.310 0.320 32,335,034 10,212,825 0.3158 0.305 0.301 0.305 0.296 0.305 33,881,868 0.3014 1.59%
2019-09-30 0 0.315 0.315 0.320 0.315 0.325 66,166,000 21,107,265 0.3190 0.301 0.301 0.305 0.301 0.310 69,331,231 0.3044 -3.08%
2019-09-27 0 0.325 0.320 0.325 0.320 0.330 33,934,843 11,050,049 0.3256 0.310 0.305 0.310 0.305 0.315 35,558,209 0.3108 -1.52%
2019-09-26 0 0.330 0.325 0.330 0.325 0.335 65,072,266 21,393,962 0.3288 0.315 0.310 0.315 0.310 0.320 68,185,175 0.3138 0.00%
2019-09-25 0 0.330 0.330 0.335 0.330 0.340 104,563,000 34,925,945 0.3340 0.315 0.315 0.320 0.315 0.324 109,565,056 0.3188 -2.94%
2019-09-24 0 0.340 0.335 0.340 0.335 0.350 61,243,706 20,995,493 0.3428 0.324 0.320 0.324 0.320 0.334 64,173,465 0.3272 0.00%
2019-09-23 0 0.340 0.335 0.340 0.335 0.360 103,171,241 35,504,279 0.3441 0.324 0.320 0.324 0.320 0.344 108,106,718 0.3284 -4.23%
2019-09-20 0 0.355 0.350 0.355 0.345 0.360 241,519,312 85,383,287 0.3535 0.339 0.334 0.339 0.329 0.344 253,073,045 0.3374 1.43%
2019-09-19 0 0.350 0.350 0.355 0.330 0.355 168,981,400 57,833,337 0.3422 0.334 0.334 0.339 0.315 0.339 177,065,085 0.3266 2.94%
2019-09-18 0 0.340 0.335 0.340 0.335 0.345 67,479,772 22,890,427 0.3392 0.324 0.320 0.324 0.320 0.329 70,707,850 0.3237 1.49%
2019-09-17 0 0.335 0.330 0.335 0.330 0.350 92,301,200 31,274,191 0.3388 0.320 0.315 0.320 0.315 0.334 96,716,679 0.3234 -1.47%
2019-09-16 0 0.340 0.335 0.340 0.335 0.355 115,573,657 39,685,556 0.3434 0.324 0.320 0.324 0.320 0.339 121,102,437 0.3277 -4.23%
2019-09-13 0 0.355 0.350 0.355 0.340 0.370 181,587,936 64,284,731 0.3540 0.339 0.334 0.339 0.324 0.353 190,274,689 0.3379 -2.74%
2019-09-12 0 0.365 0.360 0.365 0.315 0.370 243,091,000 83,555,335 0.3437 0.348 0.344 0.348 0.301 0.353 254,719,919 0.3280 14.06%
2019-09-11 0 0.320 0.315 0.320 0.315 0.325 68,991,000 22,068,505 0.3199 0.305 0.301 0.305 0.301 0.310 72,291,372 0.3053 0.00%
2019-09-10 0 0.320 0.320 0.325 0.315 0.330 54,166,000 17,413,124 0.3215 0.305 0.305 0.310 0.301 0.315 56,757,178 0.3068 -1.54%
2019-09-09 0 0.325 0.320 0.325 0.315 0.330 101,181,400 32,506,547 0.3213 0.310 0.305 0.310 0.301 0.315 106,021,687 0.3066 1.56%
2019-09-06 0 0.320 0.315 0.320 0.310 0.320 56,176,132 17,762,794 0.3162 0.305 0.301 0.305 0.296 0.305 58,863,470 0.3018 1.59%
2019-09-05 0 0.315 0.315 0.320 0.305 0.320 174,129,000 54,686,880 0.3141 0.301 0.301 0.305 0.291 0.305 182,458,934 0.2997 0.00%
2019-09-04 0 0.315 0.310 0.315 0.305 0.315 133,558,142 41,418,336 0.3101 0.301 0.296 0.301 0.291 0.301 139,947,259 0.2960 3.28%
2019-09-03 0 0.305 0.300 0.305 0.300 0.310 42,959,000 13,098,300 0.3049 0.291 0.286 0.291 0.286 0.296 45,014,061 0.2910 0.00%
2019-09-02 0 0.305 0.305 0.310 0.300 0.310 59,492,232 18,126,557 0.3047 0.291 0.291 0.296 0.286 0.296 62,338,205 0.2908 0.00%
2019-08-30 0 0.305 0.300 0.305 0.295 0.310 76,807,951 23,187,353 0.3019 0.291 0.286 0.291 0.282 0.296 80,482,268 0.2881 1.67%
2019-08-29 0 0.300 0.300 0.305 0.295 0.305 34,935,886 10,497,587 0.3005 0.286 0.286 0.291 0.282 0.291 36,607,139 0.2868 0.00%
2019-08-28 0 0.300 0.300 0.305 0.300 0.310 70,992,724 21,663,708 0.3052 0.286 0.286 0.291 0.286 0.296 74,388,854 0.2912 -1.64%
2019-08-27 0 0.305 0.300 0.305 0.300 0.310 41,865,028 12,805,478 0.3059 0.291 0.286 0.291 0.286 0.296 43,867,755 0.2919 0.00%
2019-08-26 0 0.305 0.300 0.305 0.295 0.305 66,035,786 19,881,654 0.3011 0.291 0.286 0.291 0.282 0.291 69,194,787 0.2873 -3.17%
2019-08-23 0 0.315 0.315 0.320 0.315 0.325 59,300,000 18,874,415 0.3183 0.301 0.301 0.305 0.301 0.310 62,136,777 0.3038 -1.56%
2019-08-22 0 0.320 0.315 0.320 0.315 0.335 135,402,000 43,497,060 0.3212 0.305 0.301 0.305 0.301 0.320 141,879,323 0.3066 -1.54%
2019-08-21 0 0.325 0.325 0.330 0.305 0.330 177,789,000 56,993,560 0.3206 0.310 0.310 0.315 0.291 0.315 186,294,020 0.3059 4.84%
2019-08-20 0 0.310 0.310 0.315 0.310 0.320 94,106,000 29,602,580 0.3146 0.296 0.296 0.301 0.296 0.305 98,607,816 0.3002 -1.59%
2019-08-19 0 0.315 0.315 0.320 0.305 0.320 105,048,233 33,022,227 0.3144 0.301 0.301 0.305 0.291 0.305 110,073,501 0.3000 3.28%
2019-08-16 0 0.305 0.300 0.305 0.295 0.310 222,352,000 67,212,615 0.3023 0.291 0.286 0.291 0.282 0.296 232,988,813 0.2885 -1.61%
2019-08-15 0 0.310 0.310 0.315 0.290 0.320 186,844,088 57,454,872 0.3075 0.296 0.296 0.301 0.277 0.305 195,782,283 0.2935 -3.12%
2019-08-14 0 0.320 0.320 0.325 0.320 0.340 81,384,824 26,664,817 0.3276 0.305 0.305 0.310 0.305 0.324 85,278,088 0.3127 -3.03%
2019-08-13 0 0.330 0.330 0.335 0.320 0.365 298,865,800 101,299,228 0.3389 0.315 0.315 0.320 0.305 0.348 313,162,858 0.3235 -10.81%
2019-08-12 0 0.370 0.370 0.375 0.370 0.380 39,690,400 14,847,534 0.3741 0.353 0.353 0.358 0.353 0.363 41,589,098 0.3570 -1.33%
2019-08-09 0 0.375 0.375 0.380 0.370 0.390 219,792,874 83,456,352 0.3797 0.358 0.358 0.363 0.353 0.372 230,307,264 0.3624 0.00%
2019-08-08 0 0.375 0.370 0.375 0.370 0.385 113,587,790 42,752,449 0.3764 0.358 0.353 0.358 0.353 0.367 119,021,571 0.3592 -1.32%
2019-08-07 0 0.380 0.375 0.380 0.370 0.390 112,143,000 42,324,032 0.3774 0.363 0.358 0.363 0.353 0.372 117,507,665 0.3602 -2.56%
2019-08-06 0 0.390 0.385 0.390 0.385 0.405 152,495,400 59,673,186 0.3913 0.372 0.367 0.372 0.367 0.387 159,790,432 0.3734 -1.27%
2019-08-05 0 0.395 0.395 0.400 0.395 0.410 100,242,000 40,064,170 0.3997 0.377 0.377 0.382 0.377 0.391 105,037,349 0.3814 -4.82%
2019-08-02 0 0.415 0.410 0.415 0.410 0.425 184,818,925 77,303,800 0.4183 0.396 0.391 0.396 0.391 0.406 193,660,241 0.3992 -4.60%
2019-08-01 0 0.435 0.430 0.435 0.430 0.450 142,930,744 62,300,158 0.4359 0.415 0.410 0.415 0.410 0.429 149,768,225 0.4160 -3.33%
2019-07-31 0 0.450 0.445 0.450 0.440 0.460 94,483,000 42,400,332 0.4488 0.429 0.425 0.429 0.420 0.439 99,002,851 0.4283 -2.17%
2019-07-30 0 0.460 0.455 0.460 0.455 0.465 65,359,890 30,101,597 0.4606 0.439 0.434 0.439 0.434 0.444 68,486,558 0.4395 0.00%
2019-07-29 0 0.460 0.455 0.460 0.455 0.470 114,913,836 53,060,198 0.4617 0.439 0.434 0.439 0.434 0.449 120,411,052 0.4407 0.00%
2019-07-26 0 0.460 0.460 0.465 0.440 0.470 176,438,070 81,215,583 0.4603 0.439 0.439 0.444 0.420 0.449 184,878,465 0.4393 3.37%
2019-07-25 0 0.445 0.445 0.450 0.445 0.455 40,367,707 18,104,332 0.4485 0.425 0.425 0.429 0.425 0.434 42,298,806 0.4280 -1.11%
2019-07-24 0 0.450 0.445 0.450 0.440 0.460 144,746,200 65,262,658 0.4509 0.429 0.425 0.429 0.420 0.439 151,670,528 0.4303 1.12%
2019-07-23 0 0.445 0.440 0.445 0.440 0.445 44,499,064 19,659,066 0.4418 0.425 0.420 0.425 0.420 0.425 46,627,798 0.4216 1.14%
2019-07-22 0 0.440 0.435 0.440 0.435 0.445 40,366,680 17,771,382 0.4402 0.420 0.415 0.420 0.415 0.425 42,297,730 0.4201 -1.12%
2019-07-19 0 0.445 0.445 0.450 0.445 0.455 39,412,808 17,703,343 0.4492 0.425 0.425 0.429 0.425 0.434 41,298,227 0.4287 0.00%
2019-07-18 0 0.445 0.440 0.445 0.440 0.455 49,412,000 22,171,398 0.4487 0.425 0.420 0.425 0.420 0.434 51,775,757 0.4282 -1.11%
2019-07-17 0 0.450 0.445 0.450 0.440 0.450 58,735,600 26,137,308 0.4450 0.429 0.425 0.429 0.420 0.429 61,545,377 0.4247 1.12%
2019-07-16 0 0.445 0.440 0.445 0.440 0.450 54,230,800 24,135,745 0.4451 0.425 0.420 0.425 0.420 0.429 56,825,078 0.4247 -1.11%
2019-07-15 0 0.450 0.445 0.450 0.440 0.460 119,328,000 53,752,519 0.4505 0.429 0.425 0.429 0.420 0.439 125,036,379 0.4299 -1.10%
2019-07-12 0 0.455 0.455 0.460 0.435 0.460 142,866,000 64,754,220 0.4533 0.434 0.434 0.439 0.415 0.439 149,700,384 0.4326 3.41%
2019-07-11 0 0.440 0.435 0.440 0.435 0.450 130,698,011 57,734,504 0.4417 0.420 0.415 0.420 0.415 0.429 136,950,306 0.4216 0.00%
2019-07-10 0 0.440 0.440 0.445 0.430 0.445 169,735,349 74,437,592 0.4386 0.420 0.420 0.425 0.410 0.425 177,855,101 0.4185 2.33%
2019-07-09 0 0.430 0.425 0.430 0.420 0.430 93,306,101 39,807,855 0.4266 0.410 0.406 0.410 0.401 0.410 97,769,652 0.4072 0.00%
2019-07-08 0 0.430 0.425 0.430 0.420 0.435 57,947,064 24,733,295 0.4268 0.410 0.406 0.410 0.401 0.415 60,719,119 0.4073 -1.15%
2019-07-05 0 0.435 0.435 0.440 0.430 0.440 39,407,000 17,171,375 0.4357 0.415 0.415 0.420 0.410 0.420 41,292,141 0.4159 0.00%
2019-07-04 0 0.435 0.435 0.440 0.430 0.440 36,168,982 15,777,781 0.4362 0.415 0.415 0.420 0.410 0.420 37,899,224 0.4163 0.00%
2019-07-03 0 0.435 0.435 0.440 0.430 0.440 67,778,964 29,470,181 0.4348 0.415 0.415 0.420 0.410 0.420 71,021,355 0.4149 0.00%
2019-07-02 0 0.435 0.430 0.435 0.430 0.445 156,390,786 68,309,311 0.4368 0.415 0.410 0.415 0.410 0.425 163,872,165 0.4168 1.16%
2019-06-28 0 0.430 0.425 0.430 0.425 0.430 47,459,717 20,341,029 0.4286 0.410 0.406 0.410 0.406 0.410 49,730,082 0.4090 0.00%
2019-06-27 0 0.430 0.430 0.435 0.425 0.440 178,087,000 76,732,080 0.4309 0.410 0.410 0.415 0.406 0.420 186,606,276 0.4112 3.61%
2019-06-26 0 0.415 0.415 0.420 0.415 0.425 51,317,997 21,555,886 0.4200 0.396 0.396 0.401 0.396 0.406 53,772,933 0.4009 -2.35%
2019-06-25 0 0.425 0.420 0.425 0.415 0.435 79,651,800 33,717,975 0.4233 0.406 0.401 0.406 0.396 0.415 83,462,161 0.4040 -1.16%
2019-06-24 0 0.430 0.430 0.435 0.425 0.445 140,981,654 61,213,472 0.4342 0.410 0.410 0.415 0.406 0.425 147,725,895 0.4144 0.00%
2019-06-21 0 0.430 0.425 0.430 0.425 0.440 144,601,763 62,266,568 0.4306 0.410 0.406 0.410 0.406 0.420 151,519,182 0.4109 -1.15%
2019-06-20 0 0.435 0.435 0.440 0.425 0.440 77,330,600 33,536,845 0.4337 0.415 0.415 0.420 0.406 0.420 81,029,920 0.4139 1.16%
2019-06-19 0 0.430 0.430 0.435 0.420 0.435 130,588,000 56,022,400 0.4290 0.410 0.410 0.415 0.401 0.415 136,835,032 0.4094 2.38%
2019-06-18 0 0.420 0.415 0.420 0.415 0.425 202,646,200 85,122,353 0.4201 0.401 0.396 0.401 0.396 0.406 212,340,332 0.4009 -1.18%
2019-06-17 0 0.425 0.420 0.425 0.420 0.445 244,590,052 104,844,489 0.4287 0.406 0.401 0.406 0.401 0.425 256,290,682 0.4091 -3.41%
2019-06-14 0 0.440 0.440 0.445 0.440 0.450 52,357,836 23,189,387 0.4429 0.420 0.420 0.425 0.420 0.429 54,862,516 0.4227 -1.12%
2019-06-13 0 0.445 0.440 0.445 0.440 0.455 90,225,000 40,157,085 0.4451 0.425 0.420 0.425 0.420 0.434 94,541,158 0.4248 -2.20%
2019-06-12 0 0.455 0.450 0.455 0.450 0.460 115,915,792 52,659,288 0.4543 0.434 0.429 0.434 0.429 0.439 121,460,939 0.4335 -1.09%
2019-06-11 0 0.460 0.455 0.460 0.445 0.475 498,751,082 227,248,536 0.4556 0.439 0.434 0.439 0.425 0.453 522,610,197 0.4348 -8.00%
2019-06-10 0 0.500 0.500 0.510 0.495 0.510 48,845,586 24,479,970 0.5012 0.477 0.477 0.487 0.472 0.487 51,182,247 0.4783 2.04%
2019-06-06 0 0.490 0.490 0.495 0.490 0.510 73,902,000 36,793,500 0.4979 0.468 0.468 0.472 0.468 0.487 77,437,303 0.4751 -3.92%
2019-06-05 0 0.510 0.500 0.510 0.500 0.530 190,528,044 98,039,404 0.5146 0.487 0.477 0.487 0.477 0.506 199,642,471 0.4911 7.37%
2019-06-04 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2019-05-31 0 0.475 0.470 0.475 0.465 0.485 74,812,000 35,661,840 0.4767 0.453 0.449 0.453 0.444 0.463 78,390,836 0.4549 2.15%
2019-05-30 0 0.465 0.465 0.470 0.460 0.470 37,169,600 17,289,844 0.4652 0.444 0.444 0.449 0.439 0.449 38,947,709 0.4439 1.09%
2019-05-29 0 0.460 0.460 0.465 0.455 0.465 30,999,000 14,299,119 0.4613 0.439 0.439 0.444 0.434 0.444 32,481,921 0.4402 -1.08%
2019-05-28 0 0.465 0.465 0.470 0.460 0.470 75,491,672 35,116,699 0.4652 0.444 0.444 0.449 0.439 0.449 79,103,021 0.4439 0.00%
2019-05-27 0 0.465 0.460 0.465 0.460 0.475 101,100,000 46,773,580 0.4626 0.444 0.439 0.444 0.439 0.453 105,936,393 0.4415 -1.06%
2019-05-24 0 0.470 0.465 0.470 0.460 0.470 35,177,653 16,337,666 0.4644 0.449 0.444 0.449 0.439 0.449 36,860,472 0.4432 2.17%
2019-05-23 0 0.460 0.460 0.465 0.460 0.480 131,313,214 61,308,473 0.4669 0.439 0.439 0.444 0.439 0.458 137,594,939 0.4456 -4.17%
2019-05-22 0 0.480 0.480 0.485 0.480 0.490 26,093,000 12,644,805 0.4846 0.458 0.458 0.463 0.458 0.468 27,341,230 0.4625 0.00%
2019-05-21 0 0.480 0.475 0.480 0.470 0.490 73,964,400 35,547,170 0.4806 0.458 0.453 0.458 0.449 0.468 77,502,688 0.4587 1.05%
2019-05-20 0 0.475 0.475 0.480 0.465 0.510 120,043,195 57,303,073 0.4774 0.453 0.453 0.458 0.444 0.487 125,785,788 0.4556 -5.00%
2019-05-17 0 0.500 0.495 0.500 0.500 0.530 54,617,000 27,562,175 0.5046 0.477 0.472 0.477 0.477 0.506 57,229,753 0.4816 -3.85%
2019-05-16 0 0.520 0.510 0.520 0.510 0.530 46,273,600 23,971,034 0.5180 0.496 0.487 0.496 0.487 0.506 48,487,224 0.4944 1.96%
2019-05-15 0 0.510 0.500 0.510 0.490 0.520 62,098,844 31,369,000 0.5051 0.487 0.477 0.487 0.468 0.496 65,069,511 0.4821 4.08%
2019-05-14 0 0.490 0.490 0.495 0.490 0.510 91,585,330 45,423,074 0.4960 0.468 0.468 0.472 0.468 0.487 95,966,563 0.4733 -3.92%
2019-05-10 0 0.510 0.510 0.520 0.500 0.520 68,620,030 35,087,370 0.5113 0.487 0.487 0.496 0.477 0.496 71,902,656 0.4880 3.03%
2019-05-09 0 0.495 0.495 0.500 0.490 0.520 63,483,416 31,863,189 0.5019 0.472 0.472 0.477 0.468 0.496 66,520,318 0.4790 -2.94%
2019-05-08 0 0.510 0.500 0.510 0.500 0.520 51,141,883 26,047,513 0.5093 0.487 0.477 0.487 0.477 0.496 53,588,394 0.4861 -1.92%
2019-05-07 0 0.520 0.510 0.520 0.500 0.530 82,057,308 42,332,700 0.5159 0.496 0.487 0.496 0.477 0.506 85,982,743 0.4923 1.96%
2019-05-06 0 0.510 0.510 0.520 0.500 0.540 139,886,208 72,091,534 0.5154 0.487 0.487 0.496 0.477 0.515 146,578,045 0.4918 -7.27%
2019-05-03 0 0.550 0.540 0.550 0.530 0.560 59,178,800 32,196,514 0.5441 0.525 0.515 0.525 0.506 0.534 62,009,779 0.5192 -1.79%
2019-05-02 0 0.560 0.550 0.560 0.550 0.570 31,174,862 17,482,105 0.5608 0.534 0.525 0.534 0.525 0.544 32,666,196 0.5352 0.00%
2019-04-30 0 0.560 0.550 0.560 0.540 0.570 60,615,173 33,672,457 0.5555 0.534 0.525 0.534 0.515 0.544 63,514,865 0.5302 3.70%
2019-04-29 0 0.540 0.530 0.540 0.530 0.550 46,412,000 25,054,200 0.5398 0.515 0.506 0.515 0.506 0.525 48,632,244 0.5152 1.89%
2019-04-26 0 0.530 0.530 0.540 0.520 0.560 137,768,000 73,609,880 0.5343 0.506 0.506 0.515 0.496 0.534 144,358,507 0.5099 -3.64%
2019-04-25 0 0.550 0.550 0.560 0.550 0.580 87,125,885 48,809,325 0.5602 0.525 0.525 0.534 0.525 0.554 91,293,789 0.5346 -3.51%
2019-04-24 0 0.570 0.570 0.580 0.560 0.590 69,165,111 39,698,100 0.5740 0.544 0.544 0.554 0.534 0.563 72,473,812 0.5478 -1.72%
2019-04-23 0 0.580 0.580 0.590 0.580 0.590 60,059,038 35,117,522 0.5847 0.554 0.554 0.563 0.554 0.563 62,932,125 0.5580 0.00%
2019-04-18 0 0.580 0.580 0.590 0.580 0.600 46,532,973 27,423,895 0.5893 0.554 0.554 0.563 0.554 0.573 48,759,004 0.5624 -1.69%
2019-04-17 0 0.590 0.590 0.600 0.580 0.600 57,120,474 33,804,133 0.5918 0.563 0.563 0.573 0.554 0.573 59,852,987 0.5648 0.00%
2019-04-16 0 0.590 0.590 0.600 0.580 0.610 57,661,000 34,121,203 0.5918 0.563 0.563 0.573 0.554 0.582 60,419,371 0.5647 -1.67%
2019-04-15 0 0.600 0.590 0.600 0.590 0.610 82,740,200 49,480,920 0.5980 0.573 0.563 0.573 0.563 0.582 86,698,303 0.5707 3.45%
2019-04-12 0 0.580 0.580 0.590 0.570 0.600 70,001,000 40,909,140 0.5844 0.554 0.554 0.563 0.544 0.573 73,349,688 0.5577 0.00%
2019-04-11 0 0.580 0.570 0.580 0.570 0.600 96,693,739 56,539,134 0.5847 0.554 0.544 0.554 0.544 0.573 101,319,347 0.5580 -3.33%
2019-04-10 0 0.600 0.600 0.610 0.590 0.620 113,052,665 68,038,562 0.6018 0.573 0.573 0.582 0.563 0.592 118,460,847 0.5744 -3.23%
2019-04-09 0 0.620 0.610 0.620 0.600 0.630 96,654,596 59,086,503 0.6113 0.592 0.582 0.592 0.573 0.601 101,278,332 0.5834 0.00%
2019-04-08 0 0.620 0.610 0.620 0.610 0.630 109,349,200 67,765,393 0.6197 0.592 0.582 0.592 0.582 0.601 114,580,216 0.5914 3.33%
2019-04-04 0 0.600 0.600 0.610 0.580 0.610 207,211,000 124,757,825 0.6021 0.573 0.573 0.582 0.554 0.582 217,123,502 0.5746 3.45%
2019-04-03 0 0.580 0.580 0.590 0.570 0.610 206,922,000 121,564,880 0.5875 0.554 0.554 0.563 0.544 0.582 216,820,677 0.5607 -4.92%
2019-04-02 0 0.610 0.600 0.610 0.540 0.610 284,674,898 163,536,349 0.5745 0.582 0.573 0.582 0.515 0.582 298,293,096 0.5482 10.91%
2019-04-01 0 0.550 0.550 0.560 0.540 0.560 130,160,400 71,673,298 0.5507 0.525 0.525 0.534 0.515 0.534 136,386,977 0.5255 0.00%
2019-03-29 0 0.550 0.540 0.550 0.520 0.580 371,214,626 199,728,265 0.5380 0.525 0.515 0.525 0.496 0.554 388,972,687 0.5135 -3.51%
2019-03-28 0 0.570 0.570 0.580 0.570 0.590 106,817,848 61,770,918 0.5783 0.544 0.544 0.554 0.544 0.563 111,927,770 0.5519 -1.72%
2019-03-27 0 0.580 0.570 0.580 0.570 0.600 88,883,000 51,763,750 0.5824 0.554 0.544 0.554 0.544 0.573 93,134,960 0.5558 0.00%
2019-03-26 0 0.580 0.570 0.580 0.570 0.590 105,804,000 61,345,090 0.5798 0.554 0.544 0.554 0.544 0.563 110,865,422 0.5533 0.00%
2019-03-25 0 0.580 0.580 0.590 0.570 0.610 194,702,200 114,114,748 0.5861 0.554 0.554 0.563 0.544 0.582 204,016,309 0.5593 -6.45%
2019-03-22 0 0.620 0.610 0.620 0.600 0.630 78,332,000 48,063,450 0.6136 0.592 0.582 0.592 0.573 0.601 82,079,224 0.5856 0.00%
2019-03-21 0 0.620 0.620 0.630 0.610 0.630 71,868,000 44,751,030 0.6227 0.592 0.592 0.601 0.582 0.601 75,306,001 0.5943 1.64%
2019-03-20 0 0.610 0.610 0.620 0.600 0.620 85,874,028 52,461,435 0.6109 0.582 0.582 0.592 0.573 0.592 89,982,046 0.5830 0.00%
2019-03-19 0 0.610 0.610 0.620 0.600 0.630 129,451,000 79,167,490 0.6116 0.582 0.582 0.592 0.573 0.601 135,643,641 0.5836 -3.17%
2019-03-18 0 0.630 0.620 0.630 0.600 0.630 187,962,070 115,511,199 0.6145 0.601 0.592 0.601 0.573 0.601 196,953,747 0.5865 1.61%
2019-03-15 0 0.620 0.610 0.620 0.610 0.660 239,251,843 149,862,608 0.6264 0.592 0.582 0.592 0.582 0.630 250,697,106 0.5978 -6.06%
2019-03-14 0 0.660 0.650 0.660 0.640 0.680 68,504,000 44,948,260 0.6561 0.630 0.620 0.630 0.611 0.649 71,781,075 0.6262 1.54%
2019-03-13 0 0.650 0.650 0.660 0.640 0.660 57,785,249 37,705,759 0.6525 0.620 0.620 0.630 0.611 0.630 60,549,564 0.6227 1.56%
2019-03-12 0 0.640 0.640 0.650 0.640 0.680 133,327,647 87,398,938 0.6555 0.611 0.611 0.620 0.611 0.649 139,705,738 0.6256 -1.54%
2019-03-11 0 0.650 0.640 0.650 0.600 0.650 228,284,089 141,351,056 0.6192 0.620 0.611 0.620 0.573 0.620 239,204,679 0.5909 3.17%
2019-03-08 0 0.630 0.620 0.630 0.620 0.650 103,171,646 65,612,070 0.6360 0.601 0.592 0.601 0.592 0.620 108,107,142 0.6069 -4.55%
2019-03-07 0 0.660 0.650 0.660 0.650 0.680 119,855,000 79,394,045 0.6624 0.630 0.620 0.630 0.620 0.649 125,588,590 0.6322 0.00%
2019-03-06 0 0.660 0.660 0.670 0.660 0.700 175,132,987 118,318,450 0.6756 0.630 0.630 0.639 0.630 0.668 183,510,950 0.6447 -5.71%
2019-03-05 0 0.700 0.690 0.700 0.680 0.710 88,846,582 61,439,429 0.6915 0.668 0.658 0.668 0.649 0.678 93,096,800 0.6600 1.45%
2019-03-04 0 0.690 0.680 0.690 0.670 0.700 130,923,000 89,658,650 0.6848 0.658 0.649 0.658 0.639 0.668 137,186,058 0.6536 2.99%
2019-03-01 0 0.670 0.670 0.680 0.650 0.690 139,941,000 93,622,050 0.6690 0.639 0.639 0.649 0.620 0.658 146,635,458 0.6385 -1.47%
2019-02-28 0 0.680 0.670 0.680 0.670 0.710 110,170,000 75,865,915 0.6886 0.649 0.639 0.649 0.639 0.678 115,440,282 0.6572 -1.45%
2019-02-27 0 0.690 0.680 0.690 0.670 0.750 340,320,778 236,657,777 0.6954 0.658 0.649 0.658 0.639 0.716 356,600,948 0.6636 -6.76%
2019-02-26 0 0.740 0.730 0.740 0.730 0.770 232,795,424 173,301,315 0.7444 0.706 0.697 0.706 0.697 0.735 243,931,826 0.7104 -5.13%
2019-02-25 0 0.780 0.770 0.780 0.760 0.790 219,466,496 170,013,020 0.7747 0.744 0.735 0.744 0.725 0.754 229,965,273 0.7393 1.30%
2019-02-22 0 0.770 0.760 0.770 0.740 0.790 267,473,970 204,992,304 0.7664 0.735 0.725 0.735 0.706 0.754 280,269,315 0.7314 2.67%
2019-02-21 0 0.750 0.740 0.750 0.720 0.770 304,742,816 227,533,753 0.7466 0.716 0.706 0.716 0.687 0.735 319,321,018 0.7126 4.17%
2019-02-20 0 0.720 0.720 0.730 0.700 0.740 218,718,877 156,985,449 0.7177 0.687 0.687 0.697 0.668 0.706 229,181,889 0.6850 2.86%
2019-02-19 0 0.700 0.700 0.710 0.700 0.740 177,303,000 126,184,670 0.7117 0.668 0.668 0.678 0.668 0.706 185,784,771 0.6792 -2.78%
2019-02-18 0 0.720 0.710 0.720 0.660 0.730 375,766,191 263,820,304 0.7021 0.687 0.678 0.687 0.630 0.697 393,741,989 0.6700 10.77%
2019-02-15 0 0.650 0.640 0.650 0.640 0.680 139,800,000 91,218,335 0.6525 0.620 0.611 0.620 0.611 0.649 146,487,713 0.6227 -2.99%
2019-02-14 0 0.670 0.670 0.680 0.670 0.700 117,468,880 80,150,540 0.6823 0.639 0.639 0.649 0.639 0.668 123,088,323 0.6512 0.00%
2019-02-13 0 0.670 0.660 0.670 0.650 0.690 211,175,200 141,924,163 0.6721 0.639 0.630 0.639 0.620 0.658 221,277,340 0.6414 0.00%
2019-02-12 0 0.670 0.660 0.670 0.610 0.680 289,984,124 189,934,619 0.6550 0.639 0.630 0.639 0.582 0.649 303,856,303 0.6251 8.06%
2019-02-11 0 0.620 0.610 0.620 0.610 0.650 218,470,896 136,263,510 0.6237 0.592 0.582 0.592 0.582 0.620 228,922,046 0.5952 -3.12%
2019-02-08 0 0.640 0.630 0.640 0.620 0.660 210,865,468 134,873,786 0.6396 0.611 0.601 0.611 0.592 0.630 220,952,791 0.6104 -4.48%
2019-02-04 0 0.670 0.660 0.670 0.640 0.670 79,448,000 51,952,200 0.6539 0.639 0.630 0.639 0.611 0.639 83,248,611 0.6241 0.00%
2019-02-01 0 0.670 0.660 0.670 0.600 0.670 270,494,649 174,735,279 0.6460 0.639 0.630 0.639 0.573 0.639 283,434,496 0.6165 8.06%
2019-01-31 0 0.620 0.610 0.620 0.570 0.650 491,861,134 304,694,551 0.6195 0.592 0.582 0.592 0.544 0.620 515,390,649 0.5912 10.71%
2019-01-30 0 0.560 0.550 0.560 0.530 0.560 212,697,000 116,966,560 0.5499 0.534 0.525 0.534 0.506 0.534 222,871,940 0.5248 7.69%
2019-01-29 0 0.520 0.510 0.520 0.510 0.550 100,343,000 52,810,370 0.5263 0.496 0.487 0.496 0.487 0.525 105,143,180 0.5023 -3.70%
2019-01-28 0 0.540 0.540 0.550 0.540 0.560 95,746,026 52,551,937 0.5489 0.515 0.515 0.525 0.515 0.534 100,326,298 0.5238 0.00%
2019-01-25 0 0.540 0.530 0.540 0.530 0.550 37,196,584 20,001,682 0.5377 0.515 0.506 0.515 0.506 0.525 38,975,984 0.5132 1.89%
2019-01-24 0 0.530 0.530 0.540 0.500 0.540 118,439,640 62,360,124 0.5265 0.506 0.506 0.515 0.477 0.515 124,105,522 0.5025 6.00%
2019-01-23 0 0.500 0.500 0.510 0.500 0.520 52,911,800 26,946,282 0.5093 0.477 0.477 0.487 0.477 0.496 55,442,980 0.4860 -1.96%
2019-01-22 0 0.510 0.500 0.510 0.500 0.520 34,132,158 17,376,400 0.5091 0.487 0.477 0.487 0.477 0.496 35,764,963 0.4858 -1.92%
2019-01-21 0 0.520 0.510 0.520 0.510 0.530 41,769,000 21,725,530 0.5201 0.496 0.487 0.496 0.487 0.506 43,767,134 0.4964 1.96%
2019-01-18 0 0.510 0.510 0.520 0.500 0.530 75,921,716 39,061,795 0.5145 0.487 0.487 0.496 0.477 0.506 79,553,638 0.4910 -1.92%
2019-01-17 0 0.520 0.520 0.530 0.500 0.530 75,243,728 39,035,017 0.5188 0.496 0.496 0.506 0.477 0.506 78,843,216 0.4951 4.00%
2019-01-16 0 0.500 0.500 0.510 0.500 0.510 30,734,363 15,506,354 0.5045 0.477 0.477 0.487 0.477 0.487 32,204,625 0.4815 -1.96%
2019-01-15 0 0.510 0.500 0.510 0.490 0.510 54,706,000 27,331,285 0.4996 0.487 0.477 0.487 0.468 0.487 57,323,010 0.4768 3.03%
2019-01-14 0 0.495 0.490 0.495 0.485 0.500 49,401,000 24,185,175 0.4896 0.472 0.468 0.472 0.463 0.477 51,764,231 0.4672 0.00%
2019-01-11 0 0.495 0.490 0.495 0.490 0.510 48,216,580 23,905,907 0.4958 0.472 0.468 0.472 0.468 0.487 50,523,151 0.4732 0.00%
2019-01-10 0 0.495 0.490 0.495 0.475 0.510 173,412,320 86,079,877 0.4964 0.472 0.468 0.472 0.453 0.487 181,707,970 0.4737 4.21%
2019-01-09 0 0.475 0.470 0.475 0.470 0.490 87,259,942 41,972,713 0.4810 0.453 0.449 0.453 0.449 0.468 91,434,259 0.4590 0.00%
2019-01-08 0 0.475 0.470 0.475 0.465 0.475 15,371,116 7,265,061 0.4726 0.453 0.449 0.453 0.444 0.453 16,106,435 0.4511 1.06%
2019-01-07 0 0.470 0.465 0.470 0.465 0.475 50,367,800 23,653,283 0.4696 0.449 0.444 0.449 0.444 0.453 52,777,281 0.4482 1.08%
2019-01-04 0 0.465 0.465 0.470 0.460 0.470 66,826,873 31,032,543 0.4644 0.444 0.444 0.449 0.439 0.449 70,023,718 0.4432 0.00%
2019-01-03 0 0.465 0.460 0.465 0.465 0.490 72,267,030 34,319,120 0.4749 0.444 0.439 0.444 0.444 0.468 75,724,120 0.4532 -3.12%
2019-01-02 0 0.480 0.480 0.485 0.470 0.485 30,608,056 14,702,013 0.4803 0.458 0.458 0.463 0.449 0.463 32,072,276 0.4584 1.05%
2018-12-31 0 0.475 0.470 0.475 0.460 0.480 69,714,376 32,704,419 0.4691 0.453 0.449 0.453 0.439 0.458 73,049,353 0.4477 -1.04%
2018-12-28 0 0.480 0.480 0.485 0.480 0.490 22,439,977 10,815,749 0.4820 0.458 0.458 0.463 0.458 0.468 23,513,454 0.4600 -1.03%
2018-12-27 0 0.485 0.485 0.490 0.485 0.500 47,086,800 23,124,401 0.4911 0.463 0.463 0.468 0.463 0.477 49,339,325 0.4687 0.00%
2018-12-24 0 0.485 0.485 0.490 0.475 0.490 31,942,420 15,403,406 0.4822 0.463 0.463 0.468 0.453 0.468 33,470,473 0.4602 1.04%
2018-12-21 0 0.480 0.475 0.480 0.460 0.480 96,422,718 45,533,548 0.4722 0.458 0.453 0.458 0.439 0.458 101,035,361 0.4507 2.13%
2018-12-20 0 0.470 0.470 0.475 0.465 0.485 66,162,828 31,362,084 0.4740 0.449 0.449 0.453 0.444 0.463 69,327,907 0.4524 -1.05%
2018-12-19 0 0.475 0.475 0.480 0.470 0.480 41,854,619 19,860,952 0.4745 0.453 0.453 0.458 0.449 0.458 43,856,849 0.4529 -1.04%
2018-12-18 0 0.480 0.480 0.485 0.475 0.490 52,496,498 25,325,511 0.4824 0.458 0.458 0.463 0.453 0.468 55,007,811 0.4604 -2.04%
2018-12-17 0 0.490 0.490 0.495 0.490 0.510 67,241,698 33,221,200 0.4941 0.468 0.468 0.472 0.468 0.487 70,458,388 0.4715 -2.00%
2018-12-14 0 0.500 0.500 0.510 0.495 0.510 39,262,526 19,680,939 0.5013 0.477 0.477 0.487 0.472 0.487 41,140,756 0.4784 0.00%
2018-12-13 0 0.500 0.495 0.500 0.490 0.510 66,813,000 33,344,935 0.4991 0.477 0.472 0.477 0.468 0.487 70,009,182 0.4763 2.04%
2018-12-12 0 0.490 0.490 0.495 0.490 0.500 78,630,347 38,743,765 0.4927 0.468 0.468 0.472 0.468 0.477 82,391,844 0.4702 -1.01%
2018-12-11 0 0.495 0.490 0.495 0.490 0.520 97,943,305 48,892,313 0.4992 0.472 0.468 0.472 0.468 0.496 102,628,689 0.4764 -2.94%
2018-12-10 0 0.510 0.500 0.510 0.495 0.510 71,370,200 35,866,950 0.5025 0.487 0.477 0.487 0.472 0.487 74,784,388 0.4796 0.00%
2018-12-07 0 0.510 0.500 0.510 0.500 0.530 131,844,000 67,413,600 0.5113 0.487 0.477 0.487 0.477 0.506 138,151,116 0.4880 -1.92%
2018-12-06 0 0.520 0.520 0.530 0.520 0.560 153,203,418 82,148,367 0.5362 0.496 0.496 0.506 0.496 0.534 160,532,320 0.5117 -5.45%
2018-12-05 0 0.550 0.550 0.560 0.540 0.570 101,042,314 55,959,313 0.5538 0.525 0.525 0.534 0.515 0.544 105,875,948 0.5285 -1.79%
2018-12-04 0 0.560 0.550 0.560 0.540 0.560 115,402,105 63,512,928 0.5504 0.534 0.525 0.534 0.515 0.534 120,922,679 0.5252 1.82%
2018-12-03 0 0.550 0.540 0.550 0.540 0.570 356,856,957 195,785,251 0.5486 0.525 0.515 0.525 0.515 0.544 373,928,180 0.5236 1.85%
2018-11-30 0 0.540 0.540 0.550 0.540 0.570 780,625,862 423,216,917 0.5422 0.515 0.515 0.525 0.515 0.544 817,969,223 0.5174 -3.57%
2018-11-29 0 0.560 0.550 0.560 0.550 0.590 113,337,546 64,600,644 0.5700 0.534 0.525 0.534 0.525 0.563 118,759,356 0.5440 -1.75%
2018-11-28 0 0.570 0.560 0.570 0.540 0.590 306,008,396 174,188,378 0.5692 0.544 0.534 0.544 0.515 0.563 320,647,140 0.5432 5.56%
2018-11-27 0 0.540 0.540 0.550 0.540 0.560 58,748,939 32,392,853 0.5514 0.515 0.515 0.525 0.515 0.534 61,559,354 0.5262 -1.82%
2018-11-26 0 0.550 0.550 0.560 0.550 0.560 24,434,000 13,487,900 0.5520 0.525 0.525 0.534 0.525 0.534 25,602,867 0.5268 -1.79%
2018-11-23 0 0.560 0.550 0.560 0.550 0.570 27,963,000 15,619,340 0.5586 0.534 0.525 0.534 0.525 0.544 29,300,686 0.5331 0.00%
2018-11-22 0 0.560 0.550 0.560 0.550 0.570 28,771,178 16,073,889 0.5587 0.534 0.525 0.534 0.525 0.544 30,147,526 0.5332 0.00%
2018-11-21 0 0.560 0.550 0.560 0.530 0.570 110,655,675 61,319,316 0.5541 0.534 0.525 0.534 0.506 0.544 115,949,190 0.5288 3.70%
2018-11-20 0 0.540 0.530 0.540 0.530 0.550 63,132,048 34,003,207 0.5386 0.515 0.506 0.515 0.506 0.525 66,152,141 0.5140 0.00%
2018-11-19 0 0.540 0.530 0.540 0.530 0.550 85,448,690 46,005,851 0.5384 0.515 0.506 0.515 0.506 0.525 89,536,361 0.5138 0.00%
2018-11-16 0 0.540 0.540 0.550 0.530 0.550 104,155,667 56,083,154 0.5385 0.515 0.515 0.525 0.506 0.525 109,138,237 0.5139 0.00%
2018-11-15 0 0.540 0.540 0.550 0.520 0.550 78,000,600 42,104,080 0.5398 0.515 0.515 0.525 0.496 0.525 81,731,971 0.5151 3.85%
2018-11-14 0 0.520 0.510 0.520 0.520 0.590 283,196,871 153,923,047 0.5435 0.496 0.487 0.496 0.496 0.563 296,744,364 0.5187 -11.86%
2018-11-13 0 0.590 0.580 0.590 0.560 0.590 62,237,074 35,792,686 0.5751 0.563 0.554 0.563 0.534 0.563 65,214,354 0.5488 1.72%
2018-11-12 0 0.580 0.580 0.590 0.550 0.600 95,384,000 55,055,970 0.5772 0.554 0.554 0.563 0.525 0.573 99,946,953 0.5509 3.57%
2018-11-09 0 0.560 0.550 0.560 0.550 0.570 39,183,000 21,921,930 0.5595 0.534 0.525 0.534 0.525 0.544 41,057,425 0.5339 -3.45%
2018-11-08 0 0.580 0.570 0.580 0.570 0.590 67,220,000 39,119,330 0.5820 0.554 0.544 0.554 0.544 0.563 70,435,652 0.5554 0.00%
2018-11-07 0 0.580 0.570 0.580 0.570 0.590 60,852,000 35,147,890 0.5776 0.554 0.544 0.554 0.544 0.563 63,763,021 0.5512 0.00%
2018-11-06 0 0.580 0.570 0.580 0.560 0.600 165,788,043 95,459,669 0.5758 0.554 0.544 0.554 0.534 0.573 173,718,965 0.5495 1.75%
2018-11-05 0 0.570 0.560 0.570 0.510 0.580 384,694,062 210,375,982 0.5469 0.544 0.534 0.544 0.487 0.554 403,096,949 0.5219 18.75%
2018-11-02 0 0.480 0.475 0.480 0.475 0.485 124,404,850 59,482,701 0.4781 0.458 0.453 0.458 0.453 0.463 130,356,094 0.4563 3.23%
2018-11-01 0 0.465 0.460 0.465 0.460 0.475 93,713,414 43,774,708 0.4671 0.444 0.439 0.444 0.439 0.453 98,196,450 0.4458 0.00%
2018-10-31 0 0.465 0.460 0.465 0.455 0.470 47,926,010 22,233,082 0.4639 0.444 0.439 0.444 0.434 0.449 50,218,681 0.4427 1.09%
2018-10-30 0 0.460 0.455 0.460 0.450 0.460 26,526,468 12,093,610 0.4559 0.439 0.434 0.439 0.429 0.439 27,795,434 0.4351 1.10%
2018-10-29 0 0.455 0.450 0.455 0.450 0.470 42,878,488 19,536,218 0.4556 0.434 0.429 0.434 0.429 0.449 44,929,697 0.4348 -2.15%
2018-10-26 0 0.465 0.460 0.465 0.450 0.470 57,615,884 26,535,851 0.4606 0.444 0.439 0.444 0.429 0.449 60,372,097 0.4395 2.20%
2018-10-25 0 0.455 0.450 0.455 0.450 0.460 44,117,201 19,965,066 0.4525 0.434 0.429 0.434 0.429 0.439 46,227,667 0.4319 -2.15%
2018-10-24 0 0.465 0.465 0.470 0.460 0.475 56,941,380 26,625,281 0.4676 0.444 0.444 0.449 0.439 0.453 59,665,326 0.4462 -1.06%
2018-10-23 0 0.470 0.470 0.475 0.470 0.495 61,400,683 29,369,504 0.4783 0.449 0.449 0.453 0.449 0.472 64,337,952 0.4565 -4.08%
2018-10-22 0 0.490 0.490 0.495 0.465 0.495 67,680,895 32,903,861 0.4862 0.468 0.468 0.472 0.444 0.472 70,918,595 0.4640 5.38%
2018-10-19 0 0.465 0.460 0.465 0.455 0.470 66,295,924 30,689,893 0.4629 0.444 0.439 0.444 0.434 0.449 69,467,370 0.4418 0.00%
2018-10-18 0 0.465 0.460 0.465 0.460 0.470 49,455,475 22,908,697 0.4632 0.444 0.439 0.444 0.439 0.449 51,821,312 0.4421 0.00%
2018-10-16 0 0.465 0.465 0.470 0.465 0.480 39,515,828 18,512,576 0.4685 0.444 0.444 0.449 0.444 0.458 41,406,175 0.4471 -1.06%
2018-10-15 0 0.470 0.470 0.475 0.470 0.490 52,135,760 24,784,724 0.4754 0.449 0.449 0.453 0.449 0.468 54,629,816 0.4537 -3.09%
2018-10-12 0 0.485 0.485 0.490 0.465 0.495 80,956,408 38,951,981 0.4811 0.463 0.463 0.468 0.444 0.472 84,829,178 0.4592 0.00%
2018-10-11 0 0.485 0.480 0.485 0.470 0.500 99,131,252 47,676,268 0.4809 0.463 0.458 0.463 0.449 0.477 103,873,465 0.4590 -6.73%
2018-10-10 0 0.520 0.510 0.520 0.510 0.530 62,953,826 32,596,818 0.5178 0.496 0.487 0.496 0.487 0.506 65,965,394 0.4942 1.96%
2018-10-09 0 0.510 0.510 0.520 0.510 0.520 21,618,646 11,095,231 0.5132 0.487 0.487 0.496 0.487 0.496 22,652,833 0.4898 0.00%
2018-10-08 0 0.510 0.510 0.520 0.510 0.530 34,912,400 18,072,769 0.5177 0.487 0.487 0.496 0.487 0.506 36,582,530 0.4940 -1.92%
2018-10-05 0 0.520 0.510 0.520 0.510 0.520 29,561,472 15,304,774 0.5177 0.496 0.487 0.496 0.487 0.496 30,975,625 0.4941 0.00%
2018-10-04 0 0.520 0.520 0.530 0.520 0.540 31,043,200 16,355,065 0.5268 0.496 0.496 0.506 0.496 0.515 32,528,236 0.5028 -3.70%
2018-10-03 0 0.540 0.540 0.550 0.540 0.550 28,805,852 15,610,381 0.5419 0.515 0.515 0.525 0.515 0.525 30,183,858 0.5172 0.00%
2018-10-02 0 0.540 0.530 0.540 0.530 0.550 38,449,620 20,818,031 0.5414 0.515 0.506 0.515 0.506 0.525 40,288,962 0.5167 -1.82%
2018-09-28 0 0.550 0.540 0.550 0.540 0.560 39,083,200 21,438,007 0.5485 0.525 0.515 0.525 0.515 0.534 40,952,851 0.5235 -1.79%
2018-09-27 0 0.560 0.550 0.560 0.550 0.560 28,213,000 15,742,850 0.5580 0.534 0.525 0.534 0.525 0.534 29,562,646 0.5325 0.00%
2018-09-26 0 0.560 0.550 0.560 0.540 0.560 91,480,000 50,568,710 0.5528 0.534 0.525 0.534 0.515 0.534 95,856,195 0.5275 1.82%
2018-09-24 0 0.550 0.540 0.550 0.540 0.560 16,929,000 9,309,005 0.5499 0.525 0.515 0.525 0.515 0.534 17,738,845 0.5248 -1.79%
2018-09-21 0 0.560 0.550 0.560 0.530 0.560 103,982,209 57,346,711 0.5515 0.534 0.525 0.534 0.506 0.534 108,956,481 0.5263 3.70%
2018-09-20 0 0.540 0.530 0.540 0.540 0.560 59,871,000 32,739,147 0.5468 0.515 0.506 0.515 0.515 0.534 62,735,092 0.5219 0.00%
2018-09-19 0 0.540 0.530 0.540 0.530 0.550 54,757,304 29,558,484 0.5398 0.515 0.506 0.515 0.506 0.525 57,376,769 0.5152 1.89%
2018-09-18 0 0.530 0.520 0.530 0.530 0.540 45,715,000 24,350,140 0.5327 0.506 0.496 0.506 0.506 0.515 47,901,901 0.5083 0.00%
2018-09-17 0 0.530 0.530 0.540 0.530 0.540 8,710,800 4,647,780 0.5336 0.506 0.506 0.515 0.506 0.515 9,127,505 0.5092 -1.85%
2018-09-14 0 0.540 0.530 0.540 0.530 0.550 46,181,256 24,970,470 0.5407 0.515 0.506 0.515 0.506 0.525 48,390,462 0.5160 0.00%
2018-09-13 0 0.540 0.530 0.540 0.530 0.550 28,224,000 15,187,270 0.5381 0.515 0.506 0.515 0.506 0.525 29,574,172 0.5135 1.89%
2018-09-12 0 0.530 0.520 0.530 0.520 0.540 54,231,200 28,734,532 0.5299 0.506 0.496 0.506 0.496 0.515 56,825,497 0.5057 0.00%
2018-09-11 0 0.530 0.520 0.530 0.520 0.560 128,291,440 68,216,024 0.5317 0.506 0.496 0.506 0.496 0.534 134,428,610 0.5075 -1.85%
2018-09-10 0 0.540 0.540 0.550 0.540 0.560 41,390,090 22,545,739 0.5447 0.515 0.515 0.525 0.515 0.534 43,370,098 0.5198 -3.57%
2018-09-07 0 0.560 0.550 0.560 0.540 0.590 85,508,438 47,859,470 0.5597 0.534 0.525 0.534 0.515 0.563 89,598,967 0.5342 -3.45%
2018-09-06 0 0.580 0.570 0.580 0.550 0.580 60,062,462 34,169,865 0.5689 0.554 0.544 0.554 0.525 0.554 62,935,713 0.5429 5.45%
2018-09-05 0 0.550 0.540 0.550 0.540 0.590 92,491,858 51,653,134 0.5585 0.525 0.515 0.525 0.515 0.563 96,916,458 0.5330 -6.78%
2018-09-04 0 0.590 0.580 0.590 0.580 0.610 88,148,000 52,609,740 0.5968 0.563 0.554 0.563 0.554 0.582 92,364,799 0.5696 0.00%
2018-09-03 0 0.590 0.580 0.590 0.570 0.600 166,178,064 96,936,295 0.5833 0.563 0.554 0.563 0.544 0.573 174,127,644 0.5567 11.32%
2018-08-31 0 0.530 0.520 0.530 0.510 0.530 82,059,467 43,001,382 0.5240 0.506 0.496 0.506 0.487 0.506 85,985,005 0.5001 1.92%
2018-08-30 0 0.520 0.520 0.530 0.520 0.530 27,463,301 14,433,216 0.5255 0.496 0.496 0.506 0.496 0.506 28,777,083 0.5016 -1.89%
2018-08-29 0 0.530 0.530 0.540 0.530 0.550 37,971,000 20,230,764 0.5328 0.506 0.506 0.515 0.506 0.525 39,787,446 0.5085 -1.85%
2018-08-28 0 0.540 0.540 0.550 0.530 0.560 55,039,650 29,932,247 0.5438 0.515 0.515 0.525 0.506 0.534 57,672,621 0.5190 0.00%
2018-08-27 0 0.540 0.530 0.540 0.530 0.550 42,643,461 23,070,409 0.5410 0.515 0.506 0.515 0.506 0.525 44,683,427 0.5163 1.89%
2018-08-24 0 0.530 0.530 0.540 0.530 0.540 24,508,410 13,097,811 0.5344 0.506 0.506 0.515 0.506 0.515 25,680,836 0.5100 -1.85%
2018-08-23 0 0.540 0.540 0.550 0.520 0.560 69,745,082 37,946,318 0.5441 0.515 0.515 0.525 0.496 0.534 73,081,528 0.5192 1.89%
2018-08-22 0 0.530 0.520 0.530 0.510 0.530 26,975,000 14,154,380 0.5247 0.506 0.496 0.506 0.487 0.506 28,265,422 0.5008 1.92%
2018-08-21 0 0.520 0.510 0.520 0.510 0.540 90,893,460 47,732,041 0.5251 0.496 0.487 0.496 0.487 0.515 95,241,596 0.5012 -3.70%
2018-08-20 0 0.540 0.530 0.540 0.520 0.540 33,528,000 17,983,310 0.5364 0.515 0.506 0.515 0.496 0.515 35,131,903 0.5119 1.89%
2018-08-17 0 0.530 0.520 0.530 0.500 0.540 84,790,600 44,103,685 0.5201 0.506 0.496 0.506 0.477 0.515 88,846,789 0.4964 6.00%
2018-08-16 0 0.500 0.495 0.500 0.490 0.520 91,245,000 45,862,291 0.5026 0.477 0.472 0.477 0.468 0.496 95,609,953 0.4797 -1.96%
2018-08-15 0 0.510 0.500 0.510 0.500 0.530 100,649,601 51,883,956 0.5155 0.487 0.477 0.487 0.477 0.506 105,464,448 0.4920 -3.77%
2018-08-14 0 0.530 0.530 0.540 0.520 0.570 234,128,313 125,608,550 0.5365 0.506 0.506 0.515 0.496 0.544 245,328,478 0.5120 -7.02%
2018-08-13 0 0.570 0.570 0.580 0.570 0.590 59,426,000 34,292,450 0.5771 0.544 0.544 0.554 0.544 0.563 62,268,804 0.5507 -3.39%
2018-08-10 0 0.590 0.590 0.600 0.590 0.610 65,344,510 38,911,978 0.5955 0.563 0.563 0.573 0.563 0.582 68,470,442 0.5683 -3.28%
2018-08-09 0 0.610 0.600 0.610 0.580 0.610 120,010,484 71,707,612 0.5975 0.582 0.573 0.582 0.554 0.582 125,751,512 0.5702 1.67%
2018-08-08 0 0.600 0.600 0.610 0.600 0.620 38,140,600 23,021,362 0.6036 0.573 0.573 0.582 0.573 0.592 39,965,159 0.5760 -1.64%
2018-08-07 0 0.610 0.600 0.610 0.600 0.620 114,825,000 69,938,850 0.6091 0.582 0.573 0.582 0.573 0.592 120,317,966 0.5813 0.00%
2018-08-06 0 0.610 0.600 0.610 0.600 0.640 176,965,862 109,337,134 0.6178 0.582 0.573 0.582 0.573 0.611 185,431,505 0.5896 -7.58%
2018-08-03 0 0.660 0.650 0.660 0.650 0.670 70,966,045 46,518,731 0.6555 0.630 0.620 0.630 0.620 0.639 74,360,899 0.6256 -1.49%
2018-08-02 0 0.670 0.660 0.670 0.660 0.690 52,831,600 35,460,214 0.6712 0.639 0.630 0.639 0.630 0.658 55,358,943 0.6406 -2.90%
2018-08-01 0 0.690 0.680 0.690 0.680 0.700 72,646,000 49,922,715 0.6872 0.658 0.649 0.658 0.649 0.668 76,121,219 0.6558 0.00%
2018-07-31 0 0.690 0.680 0.690 0.670 0.700 62,266,000 42,544,920 0.6833 0.658 0.649 0.658 0.639 0.668 65,244,663 0.6521 -1.43%
2018-07-30 0 0.700 0.690 0.700 0.680 0.700 34,773,532 24,070,306 0.6922 0.668 0.658 0.668 0.649 0.668 36,437,018 0.6606 0.00%
2018-07-27 0 0.700 0.690 0.700 0.690 0.710 62,977,000 44,136,885 0.7008 0.668 0.658 0.668 0.658 0.678 65,989,676 0.6688 -1.41%
2018-07-26 0 0.710 0.700 0.710 0.700 0.750 83,428,200 60,258,297 0.7223 0.678 0.668 0.678 0.668 0.716 87,419,215 0.6893 -2.74%
2018-07-25 0 0.730 0.720 0.730 0.700 0.730 95,688,667 68,909,131 0.7201 0.697 0.687 0.697 0.668 0.697 100,266,195 0.6873 5.80%
2018-07-24 0 0.690 0.690 0.700 0.670 0.700 91,341,200 62,967,932 0.6894 0.658 0.658 0.668 0.639 0.668 95,710,755 0.6579 2.99%
2018-07-23 0 0.670 0.660 0.670 0.660 0.670 24,051,688 15,996,556 0.6651 0.639 0.630 0.639 0.630 0.639 25,202,266 0.6347 1.52%
2018-07-20 0 0.660 0.660 0.670 0.650 0.670 33,441,124 22,167,707 0.6629 0.630 0.630 0.639 0.620 0.639 35,040,871 0.6326 0.00%
2018-07-19 0 0.660 0.660 0.670 0.660 0.690 65,245,592 43,965,431 0.6738 0.630 0.630 0.639 0.630 0.658 68,366,792 0.6431 -2.94%
2018-07-18 0 0.680 0.670 0.680 0.670 0.680 22,217,000 15,017,080 0.6759 0.649 0.639 0.649 0.639 0.649 23,279,811 0.6451 1.49%
2018-07-17 0 0.670 0.670 0.680 0.670 0.690 34,771,398 23,481,302 0.6753 0.639 0.639 0.649 0.639 0.658 36,434,782 0.6445 -1.47%
2018-07-16 0 0.680 0.680 0.690 0.670 0.690 56,128,198 38,007,956 0.6772 0.649 0.649 0.658 0.639 0.658 58,813,243 0.6462 0.00%
2018-07-13 0 0.680 0.680 0.690 0.680 0.700 34,462,606 23,639,998 0.6860 0.649 0.649 0.658 0.649 0.668 36,111,218 0.6546 -1.45%
2018-07-12 0 0.690 0.680 0.690 0.680 0.700 84,411,762 58,201,596 0.6895 0.658 0.649 0.658 0.649 0.668 88,449,828 0.6580 1.47%
2018-07-11 0 0.680 0.670 0.680 0.670 0.690 42,996,250 29,207,252 0.6793 0.649 0.639 0.649 0.639 0.658 45,053,093 0.6483 -1.45%
2018-07-10 0 0.690 0.690 0.700 0.670 0.700 88,936,675 60,968,809 0.6855 0.658 0.658 0.668 0.639 0.668 93,191,203 0.6542 0.00%
2018-07-09 0 0.690 0.690 0.700 0.680 0.700 79,440,000 54,758,170 0.6893 0.658 0.658 0.668 0.649 0.668 83,240,228 0.6578 2.99%
2018-07-06 0 0.670 0.670 0.680 0.660 0.690 147,633,853 99,555,771 0.6743 0.639 0.639 0.649 0.630 0.658 154,696,320 0.6436 -1.47%
2018-07-05 0 0.680 0.670 0.680 0.650 0.690 107,860,767 72,133,115 0.6688 0.649 0.639 0.649 0.620 0.658 113,020,580 0.6382 0.00%
2018-07-04 0 0.680 0.680 0.690 0.680 0.710 99,905,312 68,754,518 0.6882 0.649 0.649 0.658 0.649 0.678 104,684,554 0.6568 -4.23%
2018-07-03 0 0.710 0.700 0.710 0.700 0.740 137,305,500 97,926,615 0.7132 0.678 0.668 0.678 0.668 0.706 143,873,882 0.6806 -4.05%
2018-06-29 0 0.740 0.730 0.740 0.720 0.750 121,023,030 89,084,137 0.7361 0.706 0.697 0.706 0.687 0.716 126,812,496 0.7025 1.37%
2018-06-28 0 0.730 0.730 0.740 0.730 0.760 120,757,895 89,520,240 0.7413 0.697 0.697 0.706 0.697 0.725 126,534,677 0.7075 -3.95%
2018-06-27 0 0.760 0.760 0.770 0.730 0.780 387,387,119 292,183,969 0.7542 0.725 0.725 0.735 0.697 0.744 405,918,836 0.7198 -1.30%
2018-06-26 0 0.770 0.770 0.780 0.740 0.780 143,087,530 108,299,180 0.7569 0.735 0.735 0.744 0.706 0.744 149,932,511 0.7223 1.32%
2018-06-25 0 0.760 0.760 0.770 0.750 0.790 123,337,610 94,972,845 0.7700 0.725 0.725 0.735 0.716 0.754 129,237,800 0.7349 0.00%
2018-06-22 0 0.760 0.760 0.770 0.720 0.780 190,543,376 144,900,654 0.7605 0.725 0.725 0.735 0.687 0.744 199,658,537 0.7257 4.11%
2018-06-21 0 0.730 0.730 0.740 0.720 0.740 85,974,024 62,848,893 0.7310 0.697 0.697 0.706 0.687 0.706 90,086,825 0.6976 0.00%
2018-06-20 0 0.730 0.730 0.740 0.720 0.750 80,569,925 59,131,591 0.7339 0.697 0.697 0.706 0.687 0.716 84,424,207 0.7004 0.00%
2018-06-19 0 0.730 0.720 0.730 0.720 0.760 145,803,928 106,784,987 0.7324 0.697 0.687 0.697 0.687 0.725 152,778,855 0.6990 -3.95%
2018-06-15 0 0.760 0.760 0.770 0.760 0.800 101,137,239 77,987,879 0.7711 0.725 0.725 0.735 0.725 0.763 105,975,414 0.7359 -3.80%
2018-06-14 0 0.790 0.780 0.790 0.780 0.820 133,302,052 106,351,570 0.7978 0.754 0.744 0.754 0.744 0.783 139,678,918 0.7614 -1.25%
2018-06-13 0 0.800 0.790 0.800 0.780 0.800 63,749,475 50,446,050 0.7913 0.763 0.754 0.763 0.744 0.763 66,799,105 0.7552 0.00%
2018-06-12 0 0.800 0.790 0.800 0.780 0.820 106,562,278 85,041,282 0.7980 0.763 0.754 0.763 0.744 0.783 111,659,974 0.7616 -1.23%
2018-06-11 0 0.810 0.810 0.820 0.780 0.850 150,960,584 123,119,690 0.8156 0.773 0.773 0.783 0.744 0.811 158,182,194 0.7783 1.25%
2018-06-08 0 0.800 0.790 0.800 0.780 0.830 244,719,805 194,612,898 0.7952 0.763 0.754 0.763 0.744 0.792 256,426,643 0.7589 -3.61%
2018-06-07 0 0.830 0.820 0.830 0.810 0.920 650,499,042 557,100,659 0.8564 0.792 0.783 0.792 0.773 0.878 681,617,433 0.8173 9.21%
2018-06-06 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2018-06-05 0 0.760 0.750 0.760 0.730 0.790 374,056,235 280,979,316 0.7512 0.725 0.716 0.725 0.697 0.754 391,950,232 0.7169 -3.80%
2018-06-04 0 0.790 0.780 0.790 0.780 0.870 290,298,700 233,599,407 0.8047 0.754 0.744 0.754 0.744 0.830 304,185,928 0.7679 -9.20%
2018-06-01 0 0.870 0.860 0.870 0.840 0.870 64,547,132 55,416,461 0.8585 0.830 0.821 0.830 0.802 0.830 67,634,920 0.8193 1.16%
2018-05-31 0 0.860 0.860 0.870 0.830 0.860 125,324,577 107,037,623 0.8541 0.821 0.821 0.830 0.792 0.821 131,319,819 0.8151 3.61%
2018-05-30 0 0.830 0.830 0.840 0.810 0.860 191,957,773 159,246,650 0.8296 0.792 0.792 0.802 0.773 0.821 201,140,595 0.7917 -4.60%
2018-05-29 0 0.870 0.860 0.870 0.860 0.930 323,122,197 285,054,120 0.8822 0.830 0.821 0.830 0.821 0.888 338,579,626 0.8419 -6.45%
2018-05-28 0 0.930 0.930 0.940 0.920 0.940 43,479,000 40,553,904 0.9327 0.888 0.888 0.897 0.878 0.897 45,558,936 0.8901 0.00%
2018-05-25 0 0.930 0.920 0.930 0.920 0.940 97,378,004 90,305,674 0.9274 0.888 0.878 0.888 0.878 0.897 102,036,346 0.8850 -1.06%
2018-05-24 0 0.940 0.930 0.940 0.930 0.960 88,286,000 83,018,890 0.9403 0.897 0.888 0.897 0.888 0.916 92,509,401 0.8974 -1.05%
2018-05-23 0 0.950 0.950 0.960 0.950 0.980 74,084,080 71,217,261 0.9613 0.907 0.907 0.916 0.907 0.935 77,628,093 0.9174 -3.06%
2018-05-21 0 0.980 0.970 0.980 0.950 0.980 91,629,276 88,694,053 0.9680 0.935 0.926 0.935 0.907 0.935 96,012,612 0.9238 3.16%
2018-05-18 0 0.950 0.940 0.950 0.940 0.960 66,747,666 63,444,692 0.9505 0.907 0.897 0.907 0.897 0.916 69,940,722 0.9071 0.00%
2018-05-17 0 0.950 0.950 0.960 0.950 0.960 71,651,318 68,385,868 0.9544 0.907 0.907 0.916 0.907 0.916 75,078,954 0.9109 0.00%
2018-05-16 0 0.950 0.950 0.960 0.940 0.960 55,948,476 53,319,268 0.9530 0.907 0.907 0.916 0.897 0.916 58,624,924 0.9095 0.00%
2018-05-15 0 0.950 0.950 0.960 0.940 0.960 99,910,240 95,129,941 0.9522 0.907 0.907 0.916 0.897 0.916 104,689,718 0.9087 0.00%
2018-05-14 0 0.950 0.950 0.960 0.940 0.960 81,119,463 77,164,761 0.9512 0.907 0.907 0.916 0.897 0.916 85,000,033 0.9078 0.00%
2018-05-11 0 0.950 0.950 0.960 0.940 0.960 89,873,000 85,495,490 0.9513 0.907 0.907 0.916 0.897 0.916 94,172,319 0.9079 0.00%
2018-05-10 0 0.950 0.950 0.960 0.930 0.960 85,351,546 81,002,403 0.9490 0.907 0.907 0.916 0.888 0.916 89,434,569 0.9057 1.06%
2018-05-09 0 0.940 0.930 0.940 0.920 0.940 80,524,000 75,133,090 0.9331 0.897 0.888 0.897 0.878 0.897 84,376,085 0.8905 0.00%
2018-05-08 0 0.940 0.930 0.940 0.930 0.960 87,669,000 82,826,285 0.9448 0.897 0.888 0.897 0.888 0.916 91,862,885 0.9016 0.00%
2018-05-07 0 0.940 0.940 0.950 0.930 0.970 49,262,349 46,596,970 0.9459 0.897 0.897 0.907 0.888 0.926 51,618,947 0.9027 -1.05%
2018-05-04 0 0.950 0.950 0.960 0.950 0.980 82,559,626 79,456,228 0.9624 0.907 0.907 0.916 0.907 0.935 86,509,090 0.9185 -3.06%
2018-05-03 0 0.980 0.970 0.980 0.960 0.980 68,153,165 65,985,093 0.9682 0.935 0.926 0.935 0.916 0.935 71,413,457 0.9240 2.08%
2018-05-02 0 0.960 0.960 0.970 0.960 0.990 68,680,957 66,460,365 0.9677 0.916 0.916 0.926 0.916 0.945 71,966,497 0.9235 -2.04%
2018-04-30 0 0.980 0.970 0.980 0.970 0.990 36,679,000 35,876,140 0.9781 0.935 0.926 0.935 0.926 0.945 38,433,640 0.9335 2.08%
2018-04-27 0 0.960 0.960 0.970 0.960 0.990 27,365,740 26,501,765 0.9684 0.916 0.916 0.926 0.916 0.945 28,674,855 0.9242 0.00%
2018-04-26 0 0.960 0.960 0.970 0.960 0.990 42,342,584 41,068,808 0.9699 0.916 0.916 0.926 0.916 0.945 44,368,157 0.9256 -2.04%
2018-04-25 0 0.980 0.980 0.990 0.980 1.020 60,670,200 60,353,142 0.9948 0.935 0.935 0.945 0.935 0.973 63,572,524 0.9494 -2.97%
2018-04-24 0 1.010 1.000 1.010 1.000 1.030 36,654,000 37,005,644 1.0096 0.964 0.954 0.964 0.954 0.983 38,407,444 0.9635 0.00%
2018-04-23 0 1.010 1.010 1.020 0.980 1.030 79,608,193 80,486,783 1.0110 0.964 0.964 0.973 0.935 0.983 83,416,467 0.9649 3.06%
2018-04-20 0 0.980 0.980 0.990 0.970 1.000 63,765,896 62,781,604 0.9846 0.935 0.935 0.945 0.926 0.954 66,816,311 0.9396 0.00%
2018-04-19 0 0.980 0.980 0.990 0.940 0.990 101,648,700 98,903,796 0.9730 0.935 0.935 0.945 0.897 0.945 106,511,342 0.9286 3.16%
2018-04-18 0 0.950 0.940 0.950 0.920 0.990 235,557,639 221,154,914 0.9389 0.907 0.897 0.907 0.878 0.945 246,826,179 0.8960 -2.06%
2018-04-17 0 0.970 0.960 0.970 0.950 1.010 122,633,943 120,480,484 0.9824 0.926 0.916 0.926 0.907 0.964 128,500,471 0.9376 -3.00%
2018-04-16 0 1.000 0.990 1.000 0.980 1.020 87,747,178 87,620,208 0.9986 0.954 0.945 0.954 0.935 0.973 91,944,803 0.9530 -0.99%
2018-04-13 0 1.010 1.010 1.020 1.010 1.050 88,879,800 90,973,001 1.0236 0.964 0.964 0.973 0.964 1.002 93,131,607 0.9768 -1.94%
2018-04-12 0 1.030 1.020 1.030 1.010 1.050 100,915,452 103,885,584 1.0294 0.983 0.973 0.983 0.964 1.002 105,743,017 0.9824 1.98%
2018-04-11 0 1.010 1.000 1.010 1.000 1.040 74,285,415 75,541,677 1.0169 0.964 0.954 0.964 0.954 0.993 77,839,060 0.9705 0.00%
2018-04-10 0 1.010 1.000 1.010 0.990 1.020 77,261,999 77,466,218 1.0026 0.964 0.954 0.964 0.945 0.973 80,958,037 0.9569 2.02%
2018-04-09 0 0.990 0.990 1.000 0.970 1.010 59,672,156 59,017,795 0.9890 0.945 0.945 0.954 0.926 0.964 62,526,736 0.9439 3.13%
2018-04-06 0 0.960 0.960 0.970 0.960 0.990 55,115,040 53,458,964 0.9700 0.916 0.916 0.926 0.916 0.945 57,751,618 0.9257 0.00%
2018-04-04 0 0.960 0.960 0.970 0.960 1.020 74,098,050 72,398,089 0.9771 0.916 0.916 0.926 0.916 0.973 77,642,732 0.9325 -3.03%
2018-04-03 0 0.990 0.990 1.000 0.960 1.010 74,276,942 73,794,826 0.9935 0.945 0.945 0.954 0.916 0.964 77,830,182 0.9482 2.06%
2018-03-29 0 0.970 0.960 0.970 0.960 1.000 50,307,577 48,762,440 0.9693 0.926 0.916 0.926 0.916 0.954 52,714,177 0.9250 -1.02%
2018-03-28 0 0.980 0.980 0.990 0.980 1.010 80,594,776 79,740,517 0.9894 0.935 0.935 0.945 0.935 0.964 84,450,246 0.9442 -3.92%
2018-03-27 0 1.020 1.010 1.020 1.010 1.060 110,360,534 113,153,273 1.0253 0.973 0.964 0.973 0.964 1.012 115,639,930 0.9785 -0.97%
2018-03-26 0 1.030 1.020 1.030 0.950 1.030 117,671,200 118,632,619 1.0082 0.983 0.973 0.983 0.907 0.983 123,300,322 0.9621 7.29%
2018-03-23 0 0.960 0.960 0.970 0.940 0.990 272,364,999 261,601,715 0.9605 0.916 0.916 0.926 0.897 0.945 285,394,320 0.9166 -5.88%
2018-03-22 0 1.020 1.010 1.020 1.020 1.070 98,083,800 101,256,351 1.0323 0.973 0.964 0.973 0.973 1.021 102,775,905 0.9852 -2.86%
2018-03-21 0 1.050 1.040 1.050 1.040 1.100 202,386,300 214,578,956 1.0602 1.002 0.993 1.002 0.993 1.050 212,067,999 1.0118 -0.94%
2018-03-20 0 1.060 1.060 1.070 1.050 1.090 215,714,000 230,471,864 1.0684 1.012 1.012 1.021 1.002 1.040 226,033,266 1.0196 -3.64%
2018-03-19 0 1.100 1.100 1.110 1.100 1.150 186,419,140 206,813,062 1.1094 1.050 1.050 1.059 1.050 1.097 195,337,007 1.0588 -3.51%
2018-03-16 0 1.140 1.130 1.140 1.080 1.150 345,661,138 387,892,065 1.1222 1.088 1.078 1.088 1.031 1.097 362,196,779 1.0709 -3.39%
2018-03-15 0 1.180 1.180 1.190 1.170 1.210 136,838,200 161,784,842 1.1823 1.126 1.126 1.136 1.117 1.155 143,384,228 1.1283 -1.67%
2018-03-14 0 1.200 1.190 1.200 1.190 1.260 126,665,161 154,515,860 1.2199 1.145 1.136 1.145 1.136 1.202 132,724,534 1.1642 -3.23%
2018-03-13 0 1.240 1.230 1.240 1.220 1.240 44,522,938 54,840,120 1.2317 1.183 1.174 1.183 1.164 1.183 46,652,814 1.1755 1.64%
2018-03-12 0 1.220 1.210 1.220 1.210 1.240 54,324,829 66,366,929 1.2217 1.164 1.155 1.164 1.155 1.183 56,923,605 1.1659 -0.81%
2018-03-09 0 1.230 1.210 1.230 1.170 1.230 119,138,154 143,360,632 1.2033 1.174 1.155 1.174 1.117 1.174 124,837,452 1.1484 4.24%
2018-03-08 0 1.180 1.170 1.180 1.160 1.220 133,733,046 158,248,813 1.1833 1.126 1.117 1.126 1.107 1.164 140,130,530 1.1293 -2.48%
2018-03-07 0 1.210 1.210 1.220 1.210 1.240 58,978,400 72,114,240 1.2227 1.155 1.155 1.164 1.155 1.183 61,799,792 1.1669 -1.63%
2018-03-06 0 1.230 1.220 1.230 1.200 1.240 73,917,950 90,250,703 1.2210 1.174 1.164 1.174 1.145 1.183 77,454,016 1.1652 0.82%
2018-03-05 0 1.220 1.220 1.230 1.200 1.240 63,256,211 76,887,733 1.2155 1.164 1.164 1.174 1.145 1.183 66,282,244 1.1600 -1.61%
2018-03-02 0 1.240 1.230 1.240 1.200 1.240 68,954,466 84,335,916 1.2231 1.183 1.174 1.183 1.145 1.183 72,253,090 1.1672 2.48%
2018-03-01 0 1.210 1.210 1.220 1.210 1.240 105,106,000 128,319,382 1.2209 1.155 1.155 1.164 1.155 1.183 110,134,031 1.1651 -2.42%
2018-02-28 0 1.240 1.230 1.240 1.210 1.250 81,022,324 99,804,096 1.2318 1.183 1.174 1.183 1.155 1.193 84,898,247 1.1756 -0.80%
2018-02-27 0 1.250 1.240 1.250 1.240 1.300 82,376,407 103,971,497 1.2622 1.193 1.183 1.193 1.183 1.241 86,317,106 1.2045 -0.79%
2018-02-26 0 1.260 1.260 1.270 1.250 1.310 90,619,529 114,892,248 1.2679 1.202 1.202 1.212 1.193 1.250 94,954,561 1.2100 -3.08%
2018-02-23 0 1.300 1.290 1.300 1.280 1.350 105,057,124 136,882,100 1.3029 1.241 1.231 1.241 1.222 1.288 110,082,817 1.2434 -2.26%
2018-02-22 0 1.330 1.320 1.330 1.280 1.330 125,047,931 164,342,008 1.3142 1.269 1.260 1.269 1.222 1.269 131,029,939 1.2542 3.10%
2018-02-21 0 1.290 1.280 1.290 1.220 1.290 94,574,165 120,377,306 1.2728 1.231 1.222 1.231 1.164 1.231 99,098,377 1.2147 5.74%
2018-02-20 0 1.220 1.220 1.230 1.200 1.240 26,592,140 32,496,562 1.2220 1.164 1.164 1.174 1.145 1.183 27,864,247 1.1662 0.00%
2018-02-15 0 1.220 1.210 1.220 1.200 1.260 55,992,000 68,608,086 1.2253 1.164 1.155 1.164 1.145 1.202 58,670,530 1.1694 1.67%
2018-02-14 0 1.200 1.190 1.200 1.170 1.220 70,931,400 84,761,375 1.1950 1.145 1.136 1.145 1.117 1.164 74,324,596 1.1404 0.00%
2018-02-13 0 1.200 1.190 1.200 1.170 1.240 88,738,200 107,004,565 1.2058 1.145 1.136 1.145 1.117 1.183 92,983,233 1.1508 4.35%
2018-02-12 0 1.150 1.150 1.160 1.140 1.180 60,066,336 69,503,066 1.1571 1.097 1.097 1.107 1.088 1.126 62,939,773 1.1043 -0.86%
2018-02-09 0 1.160 1.150 1.160 1.120 1.180 212,622,851 243,638,145 1.1459 1.107 1.097 1.107 1.069 1.126 222,794,243 1.0936 -4.92%
2018-02-08 0 1.220 1.210 1.220 1.200 1.250 61,258,311 74,769,744 1.2206 1.164 1.155 1.164 1.145 1.193 64,188,769 1.1648 -0.81%
2018-02-07 0 1.230 1.220 1.230 1.210 1.290 127,299,326 158,067,660 1.2417 1.174 1.164 1.174 1.155 1.231 133,389,036 1.1850 2.50%
2018-02-06 0 1.200 1.200 1.210 1.200 1.280 220,264,694 272,031,693 1.2350 1.145 1.145 1.155 1.145 1.222 230,801,655 1.1786 -7.69%
2018-02-05 0 1.300 1.290 1.300 1.230 1.300 99,132,686 127,019,999 1.2813 1.241 1.231 1.241 1.174 1.241 103,874,968 1.2228 -1.52%
2018-02-02 0 1.320 1.310 1.320 1.310 1.340 59,837,965 79,172,421 1.3231 1.260 1.250 1.260 1.250 1.279 62,700,477 1.2627 -1.49%
2018-02-01 0 1.340 1.330 1.340 1.310 1.350 205,815,768 274,083,176 1.3317 1.279 1.269 1.279 1.250 1.288 215,661,525 1.2709 -0.74%
2018-01-31 0 1.350 1.340 1.350 1.320 1.360 152,321,764 202,410,603 1.3288 1.288 1.279 1.288 1.260 1.298 159,608,490 1.2682 0.00%
2018-01-30 0 1.350 1.340 1.350 1.330 1.370 167,843,774 225,999,456 1.3465 1.288 1.279 1.288 1.269 1.307 175,873,037 1.2850 1.50%
2018-01-29 0 1.330 1.330 1.340 1.290 1.370 169,835,930 226,973,691 1.3364 1.269 1.269 1.279 1.231 1.307 177,960,494 1.2754 3.91%
2018-01-26 0 1.280 1.280 1.290 1.270 1.350 209,071,030 270,951,302 1.2960 1.222 1.222 1.231 1.212 1.288 219,072,511 1.2368 -3.76%
2018-01-25 0 1.330 1.320 1.330 1.320 1.360 147,531,000 197,319,795 1.3375 1.269 1.260 1.269 1.260 1.298 154,588,547 1.2764 0.00%
2018-01-24 0 1.330 1.330 1.340 1.320 1.400 194,879,720 263,085,054 1.3500 1.269 1.269 1.279 1.260 1.336 204,202,321 1.2884 -4.32%
2018-01-23 0 1.390 1.390 1.400 1.380 1.410 131,645,224 184,001,874 1.3977 1.327 1.327 1.336 1.317 1.346 137,942,831 1.3339 0.00%
2018-01-22 0 1.390 1.390 1.400 1.370 1.400 64,012,600 88,875,134 1.3884 1.327 1.327 1.336 1.307 1.336 67,074,817 1.3250 0.00%
2018-01-19 0 1.390 1.380 1.390 1.370 1.400 64,856,613 89,729,682 1.3835 1.327 1.317 1.327 1.307 1.336 67,959,205 1.3203 0.00%
2018-01-18 0 1.390 1.380 1.390 1.380 1.420 124,025,014 173,288,014 1.3972 1.327 1.317 1.327 1.317 1.355 129,958,088 1.3334 0.72%
2018-01-17 0 1.380 1.370 1.380 1.370 1.420 120,240,013 166,616,476 1.3857 1.317 1.307 1.317 1.307 1.355 125,992,021 1.3224 -2.13%
2018-01-16 0 1.410 1.400 1.410 1.390 1.450 148,912,145 210,159,427 1.4113 1.346 1.336 1.346 1.327 1.384 156,035,763 1.3469 -1.40%
2018-01-15 0 1.430 1.420 1.430 1.420 1.500 125,613,000 181,392,710 1.4441 1.365 1.355 1.365 1.355 1.432 131,622,040 1.3781 -3.38%
2018-01-12 0 1.480 1.470 1.480 1.460 1.500 153,669,000 227,821,260 1.4825 1.412 1.403 1.412 1.393 1.432 161,020,175 1.4149 1.37%
2018-01-11 0 1.460 1.450 1.460 1.440 1.490 109,830,270 160,386,097 1.4603 1.393 1.384 1.393 1.374 1.422 115,084,300 1.3936 1.39%
2018-01-10 0 1.440 1.440 1.450 1.420 1.500 260,393,252 380,282,525 1.4604 1.374 1.374 1.384 1.355 1.432 272,849,871 1.3937 -0.69%
2018-01-09 0 1.450 1.440 1.450 1.410 1.470 141,492,187 204,934,183 1.4484 1.384 1.374 1.384 1.346 1.403 148,260,851 1.3823 2.84%
2018-01-08 0 1.410 1.400 1.410 1.370 1.430 109,735,911 154,159,046 1.4048 1.346 1.336 1.346 1.307 1.365 114,985,427 1.3407 0.71%
2018-01-05 0 1.400 1.390 1.400 1.390 1.430 120,761,912 169,528,686 1.4038 1.336 1.327 1.336 1.327 1.365 126,538,887 1.3397 0.00%
2018-01-04 0 1.400 1.390 1.400 1.390 1.480 221,414,147 314,936,517 1.4224 1.336 1.327 1.336 1.327 1.412 232,006,095 1.3574 -4.76%
2018-01-03 0 1.470 1.460 1.470 1.380 1.470 249,298,430 360,484,787 1.4460 1.403 1.393 1.403 1.317 1.403 261,224,298 1.3800 5.76%
2018-01-02 0 1.390 1.390 1.400 1.380 1.410 69,436,875 96,775,618 1.3937 1.327 1.327 1.336 1.317 1.346 72,758,577 1.3301 -0.71%
2017-12-29 0 1.400 1.390 1.400 1.360 1.410 78,539,816 108,675,585 1.3837 1.336 1.327 1.336 1.298 1.346 82,296,982 1.3205 0.00%
2017-12-28 0 1.400 1.400 1.410 1.380 1.420 78,536,590 110,013,212 1.4008 1.336 1.336 1.346 1.317 1.355 82,293,601 1.3368 0.00%
2017-12-27 0 1.400 1.390 1.400 1.370 1.420 185,729,354 258,567,018 1.3922 1.336 1.327 1.336 1.307 1.355 194,614,223 1.3286 1.45%
2017-12-22 0 1.380 1.370 1.380 1.320 1.400 215,745,066 297,015,862 1.3767 1.317 1.307 1.317 1.260 1.336 226,065,818 1.3138 2.22%
2017-12-21 0 1.350 1.340 1.350 1.260 1.420 368,143,372 499,683,732 1.3573 1.288 1.279 1.288 1.202 1.355 385,754,512 1.2953 8.87%
2017-12-20 0 1.240 1.230 1.240 1.210 1.270 83,519,337 103,023,483 1.2335 1.183 1.174 1.183 1.155 1.212 87,514,712 1.1772 -1.59%
2017-12-19 0 1.260 1.250 1.260 1.240 1.260 38,708,879 48,490,094 1.2527 1.202 1.193 1.202 1.183 1.202 40,560,624 1.1955 1.61%
2017-12-18 0 1.240 1.240 1.250 1.230 1.290 92,081,888 115,175,226 1.2508 1.183 1.183 1.193 1.174 1.231 96,486,876 1.1937 -0.80%
2017-12-15 0 1.250 1.250 1.260 1.250 1.290 90,851,400 114,698,108 1.2625 1.193 1.193 1.202 1.193 1.231 95,197,524 1.2048 -1.57%
2017-12-14 0 1.270 1.270 1.280 1.260 1.300 97,847,973 125,162,957 1.2792 1.212 1.212 1.222 1.202 1.241 102,528,797 1.2208 -1.55%
2017-12-13 0 1.290 1.290 1.300 1.250 1.310 139,865,754 180,680,421 1.2918 1.231 1.231 1.241 1.193 1.250 146,556,613 1.2328 3.20%
2017-12-12 0 1.250 1.240 1.250 1.230 1.280 54,699,327 68,667,498 1.2554 1.193 1.183 1.193 1.174 1.222 57,316,018 1.1981 0.00%
2017-12-11 0 1.250 1.250 1.260 1.240 1.280 75,360,000 94,681,985 1.2564 1.193 1.193 1.202 1.183 1.222 78,965,051 1.1990 -0.79%
2017-12-08 0 1.260 1.250 1.260 1.180 1.270 101,941,110 126,056,655 1.2366 1.202 1.193 1.202 1.126 1.212 106,817,740 1.1801 6.78%
2017-12-07 0 1.180 1.170 1.180 1.150 1.220 104,921,266 123,472,174 1.1768 1.126 1.117 1.126 1.097 1.164 109,940,460 1.1231 -0.84%
2017-12-06 0 1.190 1.180 1.190 1.180 1.250 192,980,961 232,207,550 1.2033 1.136 1.126 1.136 1.126 1.193 202,212,730 1.1483 -4.03%
2017-12-05 0 1.240 1.230 1.240 1.220 1.270 101,275,900 126,272,260 1.2468 1.183 1.174 1.183 1.164 1.212 106,120,708 1.1899 -1.59%
2017-12-04 0 1.260 1.260 1.270 1.230 1.280 94,731,617 119,079,039 1.2570 1.202 1.202 1.212 1.174 1.222 99,263,362 1.1996 0.80%
2017-12-01 0 1.250 1.250 1.260 1.230 1.290 159,738,098 200,552,378 1.2555 1.193 1.193 1.202 1.174 1.231 167,379,604 1.1982 -0.79%
2017-11-30 0 1.260 1.260 1.270 1.230 1.320 252,745,448 321,197,542 1.2708 1.202 1.202 1.212 1.174 1.260 264,836,214 1.2128 -3.08%
2017-11-29 0 1.300 1.300 1.310 1.290 1.350 138,612,120 182,054,575 1.3134 1.241 1.241 1.250 1.231 1.288 145,243,008 1.2534 -1.52%
2017-11-28 0 1.320 1.310 1.320 1.260 1.330 285,842,500 369,073,025 1.2912 1.260 1.250 1.260 1.202 1.269 299,516,553 1.2322 3.94%
2017-11-27 0 1.270 1.270 1.280 1.250 1.460 647,208,591 853,977,577 1.3195 1.212 1.212 1.222 1.193 1.393 678,169,574 1.2592 -10.56%
2017-11-24 0 1.420 1.420 1.430 1.410 1.440 67,594,371 96,443,381 1.4268 1.355 1.355 1.365 1.346 1.374 70,827,932 1.3617 0.00%
2017-11-23 0 1.420 1.410 1.420 1.400 1.480 216,096,834 310,730,715 1.4379 1.355 1.346 1.355 1.336 1.412 226,434,414 1.3723 0.00%
2017-11-22 0 1.420 1.410 1.420 1.400 1.470 172,338,070 244,453,284 1.4185 1.355 1.346 1.355 1.336 1.403 180,582,330 1.3537 -0.70%
2017-11-21 0 1.430 1.420 1.430 1.390 1.520 312,383,972 451,960,885 1.4468 1.365 1.355 1.365 1.327 1.451 327,327,709 1.3808 -4.03%
2017-11-20 0 1.490 1.480 1.490 1.400 1.500 260,984,550 378,813,952 1.4515 1.422 1.412 1.422 1.336 1.432 273,469,456 1.3852 5.67%
2017-11-17 0 1.410 1.400 1.410 1.400 1.530 304,384,752 444,145,969 1.4592 1.346 1.336 1.346 1.336 1.460 318,945,825 1.3925 -6.00%
2017-11-16 0 1.500 1.490 1.500 1.470 1.530 213,593,650 319,940,741 1.4979 1.432 1.422 1.432 1.403 1.460 223,811,483 1.4295 2.74%
2017-11-15 0 1.460 1.460 1.470 1.450 1.550 358,853,548 534,781,572 1.4903 1.393 1.393 1.403 1.384 1.479 376,020,284 1.4222 -5.19%
2017-11-14 0 1.540 1.530 1.540 1.500 1.630 552,298,002 868,143,294 1.5719 1.470 1.460 1.470 1.432 1.556 578,718,679 1.5001 3.36%
2017-11-13 0 1.490 1.490 1.500 1.440 1.520 359,527,193 536,383,750 1.4919 1.422 1.422 1.432 1.374 1.451 376,726,154 1.4238 3.47%
2017-11-10 0 1.440 1.440 1.450 1.360 1.470 263,169,290 374,257,606 1.4221 1.374 1.374 1.384 1.298 1.403 275,758,709 1.3572 4.35%
2017-11-09 0 1.380 1.380 1.390 1.380 1.450 211,989,000 299,300,610 1.4119 1.317 1.317 1.327 1.317 1.384 222,130,070 1.3474 -1.43%
2017-11-08 0 1.400 1.400 1.410 1.390 1.410 106,048,348 148,433,929 1.3997 1.336 1.336 1.346 1.327 1.346 111,121,459 1.3358 0.00%
2017-11-07 0 1.400 1.390 1.400 1.380 1.430 117,717,167 164,939,311 1.4011 1.336 1.327 1.336 1.317 1.365 123,348,488 1.3372 -0.71%
2017-11-06 0 1.410 1.410 1.420 1.320 1.420 409,906,546 567,409,993 1.3842 1.346 1.346 1.355 1.260 1.355 429,515,541 1.3210 5.22%
2017-11-03 0 1.340 1.330 1.340 1.320 1.370 119,997,245 161,040,801 1.3420 1.279 1.269 1.279 1.260 1.307 125,737,640 1.2808 1.52%
2017-11-02 0 1.320 1.310 1.320 1.300 1.350 140,717,213 185,095,768 1.3154 1.260 1.250 1.260 1.241 1.288 147,448,804 1.2553 -0.75%
2017-11-01 0 1.330 1.320 1.330 1.300 1.340 181,699,400 239,844,532 1.3200 1.269 1.260 1.269 1.241 1.279 190,391,485 1.2597 -0.75%
2017-10-31 0 1.340 1.330 1.340 1.310 1.370 220,070,496 295,547,175 1.3430 1.279 1.269 1.279 1.250 1.307 230,598,167 1.2817 1.52%
2017-10-30 0 1.320 1.320 1.330 1.300 1.360 189,500,797 250,622,974 1.3225 1.260 1.260 1.269 1.241 1.298 198,566,083 1.2622 -1.49%
2017-10-27 0 1.340 1.340 1.350 1.330 1.390 263,221,820 356,909,358 1.3559 1.279 1.279 1.288 1.269 1.327 275,813,752 1.2940 0.75%
2017-10-26 0 1.330 1.320 1.330 1.240 1.350 480,857,271 631,677,060 1.3136 1.269 1.260 1.269 1.183 1.288 503,860,387 1.2537 5.56%
2017-10-25 0 1.260 1.260 1.270 1.230 1.280 220,165,974 277,385,958 1.2599 1.202 1.202 1.212 1.174 1.222 230,698,212 1.2024 3.28%
2017-10-24 0 1.220 1.210 1.220 1.200 1.260 168,578,000 206,875,775 1.2272 1.164 1.155 1.164 1.145 1.202 176,642,387 1.1712 -2.40%
2017-10-23 0 1.250 1.250 1.260 1.220 1.280 222,631,764 279,106,262 1.2537 1.193 1.193 1.202 1.164 1.222 233,281,960 1.1964 2.46%
2017-10-20 0 1.220 1.210 1.220 1.180 1.220 192,100,679 230,920,113 1.2021 1.164 1.155 1.164 1.126 1.164 201,290,338 1.1472 3.39%
2017-10-19 0 1.180 1.180 1.190 1.160 1.260 352,503,800 425,522,780 1.2071 1.126 1.126 1.136 1.107 1.202 369,366,778 1.1520 -4.84%
2017-10-18 0 1.240 1.230 1.240 1.230 1.290 296,688,519 373,944,860 1.2604 1.183 1.174 1.183 1.174 1.231 310,881,421 1.2029 0.81%
2017-10-17 0 1.230 1.230 1.240 1.210 1.270 272,136,888 335,184,426 1.2317 1.174 1.174 1.183 1.155 1.212 285,155,296 1.1754 -1.60%
2017-10-16 0 1.250 1.250 1.260 1.220 1.280 410,398,600 512,959,457 1.2499 1.193 1.193 1.202 1.164 1.222 430,031,133 1.1928 4.17%
2017-10-13 0 1.200 1.190 1.200 1.170 1.220 528,156,100 633,610,347 1.1997 1.145 1.136 1.145 1.117 1.164 553,421,884 1.1449 1.69%
2017-10-12 0 1.180 1.180 1.190 1.110 1.200 493,790,131 573,422,811 1.1613 1.126 1.126 1.136 1.059 1.145 517,411,925 1.1083 6.31%
2017-10-11 0 1.110 1.100 1.110 1.100 1.150 279,947,400 314,520,830 1.1235 1.059 1.050 1.059 1.050 1.097 293,339,445 1.0722 -0.89%
2017-10-10 0 1.120 1.110 1.120 1.080 1.140 321,917,100 358,303,414 1.1130 1.069 1.059 1.069 1.031 1.088 337,316,880 1.0622 2.75%
2017-10-09 0 1.090 1.090 1.100 1.080 1.140 242,806,144 267,136,111 1.1002 1.040 1.040 1.050 1.031 1.088 254,421,436 1.0500 -3.54%
2017-10-06 0 1.130 1.130 1.140 1.080 1.140 296,410,865 328,189,468 1.1072 1.078 1.078 1.088 1.031 1.088 310,590,485 1.0567 1.80%
2017-10-04 0 1.110 1.100 1.110 1.080 1.130 267,377,251 295,056,473 1.1035 1.059 1.050 1.059 1.031 1.078 280,167,969 1.0531 0.00%
2017-10-03 0 1.110 1.100 1.110 1.070 1.110 165,773,900 180,769,431 1.0905 1.059 1.050 1.059 1.021 1.059 173,704,145 1.0407 3.74%
2017-09-29 0 1.070 1.070 1.080 1.050 1.080 133,944,000 142,539,066 1.0642 1.021 1.021 1.031 1.002 1.031 140,351,576 1.0156 0.00%
2017-09-28 0 1.070 1.060 1.070 1.060 1.110 158,454,001 171,855,034 1.0846 1.021 1.012 1.021 1.012 1.059 166,034,079 1.0351 -1.83%
2017-09-27 0 1.090 1.080 1.090 1.050 1.110 534,791,515 581,975,811 1.0882 1.040 1.031 1.040 1.002 1.059 560,374,722 1.0385 7.92%
2017-09-26 0 1.010 1.000 1.010 0.970 1.030 192,626,533 193,300,994 1.0035 0.964 0.954 0.964 0.926 0.983 201,841,347 0.9577 2.02%
2017-09-25 0 0.990 0.990 1.000 0.980 1.080 524,970,717 537,233,436 1.0234 0.945 0.945 0.954 0.935 1.031 550,084,119 0.9766 -7.48%
2017-09-22 0 1.070 1.070 1.080 1.070 1.160 612,601,720 683,709,555 1.1161 1.021 1.021 1.031 1.021 1.107 641,907,190 1.0651 -1.83%
2017-09-21 0 1.090 1.080 1.090 1.080 1.100 116,306,054 126,822,189 1.0904 1.040 1.031 1.040 1.031 1.050 121,869,870 1.0406 0.93%
2017-09-20 0 1.080 1.080 1.090 1.070 1.130 406,518,133 445,840,213 1.0967 1.031 1.031 1.040 1.021 1.078 425,965,034 1.0467 -0.92%
2017-09-19 0 1.090 1.090 1.100 1.000 1.110 807,468,304 868,369,997 1.0754 1.040 1.040 1.050 0.954 1.059 846,095,747 1.0263 6.86%
2017-09-18 0 1.020 1.010 1.020 1.000 1.040 181,067,200 183,664,984 1.0143 0.973 0.964 0.973 0.954 0.993 189,729,042 0.9680 0.00%
2017-09-15 0 1.020 1.010 1.020 0.990 1.040 483,687,400 486,638,058 1.0061 0.973 0.964 0.973 0.945 0.993 506,825,902 0.9602 -0.97%
2017-09-14 0 1.030 1.020 1.030 0.900 1.030 1,206,408,727 1,184,255,446 0.9816 0.983 0.973 0.983 0.859 0.983 1,264,120,570 0.9368 14.44%
2017-09-13 0 0.900 0.890 0.900 0.880 0.910 137,470,683 122,978,895 0.8946 0.859 0.849 0.859 0.840 0.868 144,046,967 0.8537 1.12%
2017-09-12 0 0.890 0.880 0.890 0.880 0.900 95,779,711 85,138,852 0.8889 0.849 0.840 0.849 0.840 0.859 100,361,594 0.8483 0.00%
2017-09-11 0 0.890 0.880 0.890 0.870 0.890 90,004,000 79,591,480 0.8843 0.849 0.840 0.849 0.830 0.849 94,309,586 0.8439 0.00%
2017-09-08 0 0.890 0.880 0.890 0.870 0.900 132,886,490 118,196,786 0.8895 0.849 0.840 0.849 0.830 0.859 139,243,477 0.8488 2.30%
2017-09-07 0 0.870 0.870 0.880 0.870 0.880 42,244,100 36,969,152 0.8751 0.830 0.830 0.840 0.830 0.840 44,264,961 0.8352 0.00%
2017-09-06 0 0.870 0.870 0.880 0.860 0.880 74,002,532 64,435,383 0.8707 0.830 0.830 0.840 0.821 0.840 77,542,644 0.8310 -1.14%
2017-09-05 0 0.880 0.870 0.880 0.870 0.880 49,223,000 43,021,830 0.8740 0.840 0.830 0.840 0.830 0.840 51,577,716 0.8341 0.00%
2017-09-04 0 0.880 0.870 0.880 0.860 0.900 128,109,276 112,491,066 0.8781 0.840 0.830 0.840 0.821 0.859 134,237,732 0.8380 1.15%
2017-09-01 0 0.870 0.860 0.870 0.860 0.890 116,970,736 101,866,693 0.8709 0.830 0.821 0.830 0.821 0.849 122,566,349 0.8311 -1.14%
2017-08-31 0 0.880 0.870 0.880 0.870 0.930 165,267,348 146,485,705 0.8864 0.840 0.830 0.840 0.830 0.888 173,173,361 0.8459 -2.22%
2017-08-30 0 0.900 0.900 0.910 0.880 0.910 114,884,000 102,619,585 0.8932 0.859 0.859 0.868 0.840 0.868 120,379,789 0.8525 1.12%
2017-08-29 0 0.890 0.880 0.890 0.870 0.890 82,908,000 73,125,680 0.8820 0.849 0.840 0.849 0.830 0.849 86,874,130 0.8417 1.14%
2017-08-28 0 0.880 0.880 0.890 0.880 0.900 57,467,752 51,017,788 0.8878 0.840 0.840 0.849 0.840 0.859 60,216,878 0.8472 -1.12%
2017-08-25 0 0.890 0.890 0.900 0.880 0.920 102,005,600 91,560,266 0.8976 0.849 0.849 0.859 0.840 0.878 106,885,315 0.8566 -2.20%
2017-08-24 0 0.910 0.900 0.910 0.910 0.930 67,920,891 62,245,815 0.9164 0.868 0.859 0.868 0.868 0.888 71,170,072 0.8746 0.00%
2017-08-22 0 0.910 0.910 0.920 0.900 0.920 54,499,834 49,761,085 0.9131 0.868 0.868 0.878 0.859 0.878 57,106,982 0.8714 0.00%
2017-08-21 0 0.910 0.910 0.920 0.910 0.960 168,602,400 156,446,121 0.9279 0.868 0.868 0.878 0.868 0.916 176,667,954 0.8855 -3.19%
2017-08-18 0 0.940 0.930 0.940 0.890 0.960 254,629,669 237,023,852 0.9309 0.897 0.888 0.897 0.849 0.916 266,810,572 0.8884 4.44%
2017-08-17 0 0.900 0.900 0.910 0.880 0.920 124,518,601 111,994,408 0.8994 0.859 0.859 0.868 0.840 0.878 130,475,287 0.8584 -1.10%
2017-08-16 0 0.910 0.900 0.910 0.890 0.920 105,285,508 95,010,992 0.9024 0.868 0.859 0.868 0.849 0.878 110,322,127 0.8612 1.11%
2017-08-15 0 0.900 0.890 0.900 0.860 0.910 177,731,600 158,591,076 0.8923 0.859 0.849 0.859 0.821 0.868 186,233,875 0.8516 3.45%
2017-08-14 0 0.870 0.860 0.870 0.860 0.880 79,332,014 68,764,961 0.8668 0.830 0.821 0.830 0.821 0.840 83,127,077 0.8272 0.00%
2017-08-11 0 0.870 0.860 0.870 0.850 0.880 182,962,000 157,761,880 0.8623 0.830 0.821 0.830 0.811 0.840 191,714,485 0.8229 -1.14%
2017-08-10 0 0.880 0.880 0.890 0.880 0.930 154,479,579 137,924,255 0.8928 0.840 0.840 0.849 0.840 0.888 161,869,530 0.8521 -4.35%
2017-08-09 0 0.920 0.920 0.930 0.910 0.940 103,206,820 95,492,580 0.9253 0.878 0.878 0.888 0.868 0.897 108,143,999 0.8830 0.00%
2017-08-08 0 0.920 0.910 0.920 0.900 0.930 204,635,000 187,085,310 0.9142 0.878 0.868 0.878 0.859 0.888 214,424,272 0.8725 2.22%
2017-08-07 0 0.900 0.890 0.900 0.860 0.900 147,206,960 130,277,582 0.8850 0.859 0.849 0.859 0.821 0.859 154,249,005 0.8446 5.88%
2017-08-04 0 0.850 0.850 0.860 0.850 0.880 26,041,000 22,440,080 0.8617 0.811 0.811 0.821 0.811 0.840 27,286,742 0.8224 -1.16%
2017-08-03 0 0.860 0.850 0.860 0.840 0.880 75,857,651 65,125,850 0.8585 0.821 0.811 0.821 0.802 0.840 79,486,508 0.8193 1.18%
2017-08-02 0 0.850 0.840 0.850 0.830 0.870 112,920,600 96,168,552 0.8516 0.811 0.802 0.811 0.792 0.830 118,322,464 0.8128 2.41%
2017-08-01 0 0.830 0.830 0.840 0.810 0.840 112,378,793 92,732,008 0.8252 0.792 0.792 0.802 0.773 0.802 117,754,738 0.7875 0.00%
2017-07-31 0 0.830 0.820 0.830 0.820 0.860 210,803,890 175,524,865 0.8326 0.792 0.783 0.792 0.783 0.821 220,888,267 0.7946 -2.35%
2017-07-28 0 0.850 0.840 0.850 0.840 0.870 98,530,454 84,251,904 0.8551 0.811 0.802 0.811 0.802 0.830 103,243,926 0.8160 -2.30%
2017-07-27 0 0.870 0.860 0.870 0.860 0.900 136,860,400 119,620,077 0.8740 0.830 0.821 0.830 0.821 0.859 143,407,489 0.8341 -1.14%
2017-07-26 0 0.880 0.880 0.890 0.840 0.900 242,194,454 210,314,598 0.8684 0.840 0.840 0.849 0.802 0.859 253,780,484 0.8287 1.15%
2017-07-25 0 0.870 0.860 0.870 0.870 0.950 259,564,759 232,922,599 0.8974 0.830 0.821 0.830 0.830 0.907 271,981,745 0.8564 -7.45%
2017-07-24 0 0.940 0.930 0.940 0.930 0.960 105,341,000 99,633,660 0.9458 0.897 0.888 0.897 0.888 0.916 110,380,273 0.9026 1.08%
2017-07-21 0 0.930 0.930 0.940 0.930 0.960 198,684,000 187,959,200 0.9460 0.888 0.888 0.897 0.888 0.916 208,188,590 0.9028 0.00%
2017-07-20 0 0.930 0.920 0.930 0.920 0.970 184,782,800 173,323,340 0.9380 0.888 0.878 0.888 0.878 0.926 193,622,388 0.8952 -1.06%
2017-07-19 0 0.940 0.930 0.940 0.890 0.960 333,589,744 310,710,954 0.9314 0.897 0.888 0.897 0.849 0.916 349,547,917 0.8889 6.82%
2017-07-18 0 0.880 0.870 0.880 0.860 0.910 189,252,997 168,209,556 0.8888 0.840 0.830 0.840 0.821 0.868 198,306,429 0.8482 1.15%
2017-07-17 0 0.870 0.870 0.880 0.870 0.900 87,819,650 77,424,102 0.8816 0.830 0.830 0.840 0.830 0.859 92,020,742 0.8414 1.16%
2017-07-14 0 0.860 0.860 0.870 0.830 0.880 116,377,805 100,029,844 0.8595 0.821 0.821 0.830 0.792 0.840 121,945,054 0.8203 3.61%
2017-07-13 0 0.830 0.820 0.830 0.820 0.850 80,823,719 67,191,118 0.8313 0.792 0.783 0.792 0.783 0.811 84,690,141 0.7934 -1.19%
2017-07-12 0 0.840 0.840 0.850 0.830 0.860 118,751,375 100,408,808 0.8455 0.802 0.802 0.811 0.792 0.821 124,432,170 0.8069 -2.33%
2017-07-11 0 0.860 0.850 0.860 0.840 0.870 106,833,579 91,602,461 0.8574 0.821 0.811 0.821 0.802 0.830 111,944,254 0.8183 1.18%
2017-07-10 0 0.850 0.850 0.860 0.850 0.870 63,341,043 54,644,022 0.8627 0.811 0.811 0.821 0.811 0.830 66,371,134 0.8233 -2.30%
2017-07-07 0 0.870 0.860 0.870 0.850 0.870 50,469,400 43,462,378 0.8612 0.830 0.821 0.830 0.811 0.830 52,883,741 0.8218 0.00%
2017-07-06 0 0.870 0.860 0.870 0.850 0.880 120,515,902 104,217,913 0.8648 0.830 0.821 0.830 0.811 0.840 126,281,108 0.8253 0.00%
2017-07-05 0 0.870 0.860 0.870 0.830 0.870 96,550,865 82,229,252 0.8517 0.830 0.821 0.830 0.792 0.830 101,169,638 0.8128 4.82%
2017-07-04 0 0.830 0.830 0.840 0.820 0.860 88,766,214 74,433,447 0.8385 0.792 0.792 0.802 0.783 0.821 93,012,587 0.8003 0.00%
2017-07-03 0 0.830 0.830 0.840 0.820 0.880 209,916,600 178,578,410 0.8507 0.792 0.792 0.802 0.783 0.840 219,958,532 0.8119 -2.35%
2017-06-30 0 0.850 0.850 0.860 0.800 0.860 193,872,258 163,308,280 0.8423 0.811 0.811 0.821 0.763 0.821 203,146,665 0.8039 4.94%
2017-06-29 0 0.810 0.800 0.810 0.790 0.820 106,076,400 85,187,724 0.8031 0.773 0.763 0.773 0.754 0.783 111,150,853 0.7664 1.25%
2017-06-28 0 0.800 0.790 0.800 0.780 0.810 95,534,505 75,985,968 0.7954 0.763 0.754 0.763 0.744 0.773 100,104,658 0.7591 0.00%
2017-06-27 0 0.800 0.790 0.800 0.790 0.830 212,348,410 171,039,873 0.8055 0.763 0.754 0.763 0.754 0.792 222,506,674 0.7687 -2.44%
2017-06-26 0 0.820 0.820 0.830 0.760 0.830 497,444,790 396,803,481 0.7977 0.783 0.783 0.792 0.725 0.792 521,241,415 0.7613 7.89%
2017-06-23 0 0.760 0.750 0.760 0.730 0.760 409,636,249 306,642,319 0.7486 0.725 0.716 0.725 0.697 0.725 429,232,313 0.7144 4.11%
2017-06-22 0 0.730 0.720 0.730 0.720 0.740 56,744,000 41,416,510 0.7299 0.697 0.687 0.697 0.687 0.706 59,458,504 0.6966 0.00%
2017-06-21 0 0.730 0.720 0.730 0.720 0.740 62,603,837 45,672,389 0.7295 0.697 0.687 0.697 0.687 0.706 65,598,662 0.6962 -1.35%
2017-06-20 0 0.740 0.730 0.740 0.730 0.750 55,456,808 40,777,095 0.7353 0.706 0.697 0.706 0.697 0.716 58,109,735 0.7017 -1.33%
2017-06-19 0 0.750 0.740 0.750 0.720 0.750 64,399,600 47,829,236 0.7427 0.716 0.706 0.716 0.687 0.716 67,480,330 0.7088 2.74%
2017-06-16 0 0.730 0.730 0.740 0.730 0.750 107,071,605 78,995,115 0.7378 0.697 0.697 0.706 0.697 0.716 112,193,666 0.7041 0.00%
2017-06-15 0 0.730 0.730 0.740 0.730 0.750 80,734,094 59,502,706 0.7370 0.697 0.697 0.706 0.697 0.716 84,596,229 0.7034 -1.35%
2017-06-14 0 0.740 0.740 0.750 0.740 0.760 82,511,459 61,850,925 0.7496 0.706 0.706 0.716 0.706 0.725 86,458,619 0.7154 -1.33%
2017-06-13 0 0.750 0.750 0.760 0.750 0.780 113,710,200 85,885,448 0.7553 0.716 0.716 0.725 0.716 0.744 119,149,837 0.7208 -3.85%
2017-06-12 0 0.780 0.770 0.780 0.760 0.790 131,870,600 101,925,768 0.7729 0.744 0.735 0.744 0.725 0.754 138,178,989 0.7376 2.63%
2017-06-09 0 0.760 0.750 0.760 0.740 0.800 238,459,086 182,481,605 0.7653 0.725 0.716 0.725 0.706 0.763 249,866,425 0.7303 -5.00%
2017-06-08 0 0.800 0.790 0.800 0.780 0.820 126,096,062 100,534,624 0.7973 0.763 0.754 0.763 0.744 0.783 132,128,210 0.7609 -1.23%
2017-06-07 0 0.810 0.810 0.820 0.800 0.830 86,879,800 70,633,291 0.8130 0.773 0.773 0.783 0.763 0.792 91,035,932 0.7759 -1.22%
2017-06-06 0 0.820 0.820 0.830 0.810 0.830 61,466,779 50,427,317 0.8204 0.783 0.783 0.792 0.773 0.792 64,407,210 0.7829 0.00%
2017-06-05 0 0.820 0.810 0.820 0.800 0.830 206,687,387 167,392,671 0.8099 0.783 0.773 0.783 0.763 0.792 216,574,840 0.7729 2.50%
2017-06-02 0 0.800 0.800 0.810 0.790 0.840 189,553,936 153,577,131 0.8102 0.763 0.763 0.773 0.754 0.802 198,621,764 0.7732 -4.76%
2017-06-01 0 0.840 0.830 0.840 0.820 0.840 46,824,438 39,021,030 0.8333 0.802 0.792 0.802 0.783 0.802 49,064,412 0.7953 1.20%
2017-05-31 0 0.830 0.820 0.830 0.820 0.850 75,853,064 63,246,606 0.8338 0.792 0.783 0.792 0.783 0.811 79,481,702 0.7957 -1.19%
2017-05-29 0 0.840 0.840 0.850 0.820 0.860 75,273,751 62,856,747 0.8350 0.802 0.802 0.811 0.783 0.821 78,874,676 0.7969 -2.33%
2017-05-26 0 0.860 0.850 0.860 0.850 0.860 21,491,273 18,393,001 0.8558 0.821 0.811 0.821 0.811 0.821 22,519,367 0.8168 0.00%
2017-05-25 0 0.860 0.850 0.860 0.850 0.860 50,148,383 42,968,751 0.8568 0.821 0.811 0.821 0.811 0.821 52,547,367 0.8177 0.00%
2017-05-24 0 0.860 0.850 0.860 0.850 0.870 56,136,800 48,308,966 0.8606 0.821 0.811 0.821 0.811 0.830 58,822,257 0.8213 -1.15%
2017-05-23 0 0.870 0.860 0.870 0.860 0.900 80,057,244 69,671,465 0.8703 0.830 0.821 0.830 0.821 0.859 83,887,000 0.8305 -2.25%
2017-05-22 0 0.890 0.890 0.900 0.890 0.900 32,450,000 29,064,545 0.8957 0.849 0.849 0.859 0.849 0.859 34,002,334 0.8548 0.00%
2017-05-19 0 0.890 0.890 0.900 0.850 0.910 291,995,294 260,615,424 0.8925 0.849 0.849 0.859 0.811 0.868 305,963,683 0.8518 3.49%
2017-05-18 0 0.860 0.850 0.860 0.850 0.930 211,935,200 189,879,374 0.8959 0.821 0.811 0.821 0.811 0.888 222,073,697 0.8550 -8.51%
2017-05-17 0 0.940 0.930 0.940 0.920 0.940 57,209,000 53,474,700 0.9347 0.897 0.888 0.897 0.878 0.897 59,945,748 0.8921 1.08%
2017-05-16 0 0.930 0.930 0.940 0.920 0.940 51,199,000 47,640,365 0.9305 0.888 0.888 0.897 0.878 0.897 53,648,243 0.8880 0.00%
2017-05-15 0 0.930 0.920 0.930 0.910 0.940 88,117,000 81,333,725 0.9230 0.888 0.878 0.888 0.868 0.897 92,332,316 0.8809 -1.06%
2017-05-12 0 0.940 0.930 0.940 0.930 0.940 35,437,094 33,202,251 0.9369 0.897 0.888 0.897 0.888 0.897 37,132,324 0.8942 -1.05%
2017-05-11 0 0.950 0.940 0.950 0.940 0.960 29,645,200 28,188,776 0.9509 0.907 0.897 0.907 0.897 0.916 31,063,359 0.9075 0.00%
2017-05-10 0 0.950 0.940 0.950 0.930 0.960 113,688,184 107,742,042 0.9477 0.907 0.897 0.907 0.888 0.916 119,126,768 0.9044 1.06%
2017-05-09 0 0.940 0.930 0.940 0.930 0.940 31,009,291 29,100,668 0.9384 0.897 0.888 0.897 0.888 0.897 32,492,705 0.8956 0.00%
2017-05-08 0 0.940 0.930 0.940 0.930 0.950 22,854,000 21,467,050 0.9393 0.897 0.888 0.897 0.888 0.907 23,947,283 0.8964 -1.05%
2017-05-05 0 0.950 0.940 0.950 0.930 0.960 55,917,000 52,920,650 0.9464 0.907 0.897 0.907 0.888 0.916 58,591,942 0.9032 1.06%
2017-05-04 0 0.940 0.930 0.940 0.930 0.960 79,220,640 74,827,210 0.9445 0.897 0.888 0.897 0.888 0.916 83,010,375 0.9014 -2.08%
2017-05-02 0 0.960 0.950 0.960 0.930 0.960 70,227,917 67,010,357 0.9542 0.916 0.907 0.916 0.888 0.916 73,587,460 0.9106 2.13%
2017-04-28 0 0.940 0.930 0.940 0.930 0.940 35,534,896 33,314,210 0.9375 0.897 0.888 0.897 0.888 0.897 37,234,804 0.8947 0.00%
2017-04-27 0 0.940 0.930 0.940 0.910 0.940 102,527,600 95,119,192 0.9277 0.897 0.888 0.897 0.868 0.897 107,432,287 0.8854 0.00%
2017-04-26 0 0.940 0.930 0.940 0.930 0.950 59,553,000 55,865,300 0.9381 0.897 0.888 0.897 0.888 0.907 62,401,880 0.8953 -1.05%
2017-04-25 0 0.950 0.940 0.950 0.940 0.950 45,915,104 43,488,898 0.9472 0.907 0.897 0.907 0.897 0.907 48,111,578 0.9039 1.06%
2017-04-24 0 0.940 0.930 0.940 0.930 0.940 41,070,452 38,513,746 0.9377 0.897 0.888 0.897 0.888 0.897 43,035,169 0.8949 0.00%
2017-04-21 0 0.940 0.940 0.950 0.940 0.960 43,445,863 41,115,849 0.9464 0.897 0.897 0.907 0.897 0.916 45,524,214 0.9032 -1.05%
2017-04-20 0 0.950 0.940 0.950 0.940 0.970 85,523,883 81,398,426 0.9518 0.907 0.897 0.907 0.897 0.926 89,615,151 0.9083 -1.04%
2017-04-19 0 0.960 0.960 0.970 0.960 0.970 25,112,000 24,230,580 0.9649 0.916 0.916 0.926 0.916 0.926 26,313,301 0.9208 -1.03%
2017-04-18 0 0.970 0.960 0.970 0.960 0.980 69,487,000 67,352,110 0.9693 0.926 0.916 0.926 0.916 0.935 72,811,100 0.9250 -1.02%
2017-04-13 0 0.980 0.970 0.980 0.970 0.980 26,020,000 25,449,600 0.9781 0.935 0.926 0.935 0.926 0.935 27,264,737 0.9334 0.00%
2017-04-12 0 0.980 0.980 0.990 0.960 1.000 141,914,220 138,582,212 0.9765 0.935 0.935 0.945 0.916 0.954 148,703,073 0.9319 -1.01%
2017-04-11 0 0.990 0.990 1.000 0.990 1.010 107,214,461 106,727,532 0.9955 0.945 0.945 0.954 0.945 0.964 112,343,356 0.9500 -1.00%
2017-04-10 0 1.000 0.990 1.000 0.990 1.030 164,567,229 164,768,354 1.0012 0.954 0.945 0.954 0.945 0.983 172,439,750 0.9555 -1.96%
2017-04-07 0 1.020 1.010 1.020 1.010 1.030 67,209,288 68,279,831 1.0159 0.973 0.964 0.973 0.964 0.983 70,424,427 0.9695 -0.97%
2017-04-06 0 1.030 1.020 1.030 1.020 1.040 53,802,900 55,421,588 1.0301 0.983 0.973 0.983 0.973 0.993 56,376,708 0.9831 0.00%
2017-04-05 0 1.030 1.020 1.030 1.020 1.050 57,623,230 59,289,595 1.0289 0.983 0.973 0.983 0.973 1.002 60,379,794 0.9819 0.00%
2017-04-03 0 1.030 1.030 1.040 1.020 1.040 61,490,310 63,345,754 1.0302 0.983 0.983 0.993 0.973 0.993 64,431,866 0.9831 0.00%
2017-03-31 0 1.030 1.020 1.030 1.020 1.060 106,692,600 109,996,294 1.0310 0.983 0.973 0.983 0.973 1.012 111,796,531 0.9839 -1.90%
2017-03-30 0 1.050 1.040 1.050 1.020 1.060 227,736,106 238,176,359 1.0458 1.002 0.993 1.002 0.973 1.012 238,630,482 0.9981 0.00%
2017-03-29 0 1.050 1.040 1.050 1.030 1.060 162,324,209 170,511,583 1.0504 1.002 0.993 1.002 0.983 1.012 170,089,429 1.0025 1.94%
2017-03-28 0 1.030 1.030 1.040 1.010 1.040 208,851,925 214,036,040 1.0248 0.983 0.983 0.993 0.964 0.993 218,842,925 0.9780 3.00%
2017-03-27 0 1.000 1.000 1.010 1.000 1.040 138,300,626 140,281,804 1.0143 0.954 0.954 0.964 0.954 0.993 144,916,613 0.9680 -2.91%
2017-03-24 0 1.030 1.030 1.040 1.020 1.050 97,460,445 100,539,506 1.0316 0.983 0.983 0.993 0.973 1.002 102,122,730 0.9845 -0.96%
2017-03-23 0 1.040 1.030 1.040 1.020 1.060 121,063,425 126,235,915 1.0427 0.993 0.983 0.993 0.973 1.012 126,854,823 0.9951 0.97%
2017-03-22 0 1.030 1.030 1.040 1.020 1.060 130,530,628 134,714,791 1.0321 0.983 0.983 0.993 0.973 1.012 136,774,916 0.9849 -2.83%
2017-03-21 0 1.060 1.050 1.060 1.050 1.070 49,129,221 52,000,905 1.0585 1.012 1.002 1.012 1.002 1.021 51,479,451 1.0101 -0.93%
2017-03-20 0 1.070 1.060 1.070 1.050 1.070 89,060,000 94,536,550 1.0615 1.021 1.012 1.021 1.002 1.021 93,320,427 1.0130 0.00%
2017-03-17 0 1.070 1.060 1.070 1.040 1.070 251,109,685 266,454,935 1.0611 1.021 1.012 1.021 0.993 1.021 263,122,200 1.0127 0.94%
2017-03-16 0 1.060 1.060 1.070 1.040 1.080 193,751,600 204,589,660 1.0559 1.012 1.012 1.021 0.993 1.031 203,020,235 1.0077 1.92%
2017-03-15 0 1.040 1.030 1.040 1.020 1.050 119,985,200 124,431,399 1.0371 0.993 0.983 0.993 0.973 1.002 125,725,018 0.9897 0.00%
2017-03-14 0 1.040 1.040 1.050 1.030 1.050 61,249,333 63,633,906 1.0389 0.993 0.993 1.002 0.983 1.002 64,179,361 0.9915 1.96%
2017-03-13 0 1.020 1.020 1.030 1.000 1.030 70,621,300 72,139,139 1.0215 0.973 0.973 0.983 0.954 0.983 73,999,662 0.9749 0.99%
2017-03-10 0 1.010 1.000 1.010 1.000 1.020 48,904,959 49,120,803 1.0044 0.964 0.954 0.964 0.954 0.973 51,244,461 0.9586 0.00%
2017-03-09 0 1.010 1.010 1.020 1.010 1.030 42,322,857 42,964,474 1.0152 0.964 0.964 0.973 0.964 0.983 44,347,486 0.9688 -1.94%
2017-03-08 0 1.030 1.020 1.030 1.010 1.030 43,563,000 44,680,425 1.0257 0.983 0.973 0.983 0.964 0.983 45,646,955 0.9788 0.98%
2017-03-07 0 1.020 1.010 1.020 1.010 1.030 80,388,498 82,150,375 1.0219 0.973 0.964 0.973 0.964 0.983 84,234,100 0.9753 -0.97%
2017-03-06 0 1.030 1.020 1.030 1.010 1.030 62,376,837 63,784,695 1.0226 0.983 0.973 0.983 0.964 0.983 65,360,803 0.9759 0.98%
2017-03-03 0 1.020 1.010 1.020 1.010 1.040 79,349,326 81,178,649 1.0231 0.973 0.964 0.973 0.964 0.993 83,145,217 0.9763 -1.92%
2017-03-02 0 1.040 1.030 1.040 1.030 1.080 202,681,729 212,781,631 1.0498 0.993 0.983 0.993 0.983 1.031 212,377,561 1.0019 -2.80%
2017-03-01 0 1.070 1.060 1.070 1.060 1.080 74,696,632 79,866,350 1.0692 1.021 1.012 1.021 1.012 1.031 78,269,949 1.0204 0.94%
2017-02-28 0 1.060 1.060 1.070 1.060 1.080 81,739,563 87,406,771 1.0693 1.012 1.012 1.021 1.012 1.031 85,649,797 1.0205 -0.93%
2017-02-27 0 1.070 1.070 1.080 1.060 1.080 49,035,539 52,554,761 1.0718 1.021 1.021 1.031 1.012 1.031 51,381,287 1.0228 0.00%
2017-02-24 0 1.070 1.070 1.080 1.050 1.080 342,465,953 351,639,642 1.0268 1.021 1.021 1.031 1.002 1.031 358,848,743 0.9799 0.00%
2017-02-23 0 1.070 1.060 1.070 1.060 1.100 74,519,579 80,038,024 1.0741 1.021 1.012 1.021 1.012 1.050 78,084,426 1.0250 -1.83%
2017-02-22 0 1.090 1.080 1.090 1.060 1.090 178,163,000 192,354,690 1.0797 1.040 1.031 1.040 1.012 1.040 186,685,912 1.0304 3.81%
2017-02-21 0 1.050 1.040 1.050 1.040 1.060 53,246,985 55,912,716 1.0501 1.002 0.993 1.002 0.993 1.012 55,794,199 1.0021 0.00%
2017-02-20 0 1.050 1.040 1.050 1.030 1.060 53,543,400 55,885,440 1.0437 1.002 0.993 1.002 0.983 1.012 56,104,794 0.9961 0.96%
2017-02-17 0 1.040 1.040 1.050 1.040 1.060 41,148,895 43,121,977 1.0479 0.993 0.993 1.002 0.993 1.012 43,117,364 1.0001 -0.95%
2017-02-16 0 1.050 1.050 1.060 1.040 1.080 66,079,000 69,830,780 1.0568 1.002 1.002 1.012 0.993 1.031 69,240,069 1.0085 -0.94%
2017-02-15 0 1.060 1.060 1.070 1.040 1.090 156,700,861 167,761,618 1.0706 1.012 1.012 1.021 0.993 1.040 164,197,073 1.0217 0.95%
2017-02-14 0 1.050 1.040 1.050 1.030 1.070 181,218,158 191,301,612 1.0556 1.002 0.993 1.002 0.983 1.021 189,887,222 1.0074 0.00%
2017-02-13 0 1.050 1.040 1.050 1.030 1.050 52,618,200 54,904,120 1.0434 1.002 0.993 1.002 0.983 1.002 55,135,335 0.9958 0.96%
2017-02-10 0 1.040 1.030 1.040 1.020 1.040 55,290,999 57,075,416 1.0323 0.993 0.983 0.993 0.973 0.993 57,935,994 0.9851 0.97%
2017-02-09 0 1.030 1.020 1.030 1.000 1.040 118,731,966 121,793,310 1.0258 0.983 0.973 0.983 0.954 0.993 124,411,833 0.9790 1.98%
2017-02-08 0 1.010 1.010 1.020 0.990 1.020 132,041,956 132,723,968 1.0052 0.964 0.964 0.973 0.945 0.973 138,358,542 0.9593 0.00%
2017-02-07 0 1.010 1.000 1.010 0.990 1.020 52,387,412 52,702,128 1.0060 0.964 0.954 0.964 0.945 0.973 54,893,506 0.9601 1.00%
2017-02-06 0 1.000 0.990 1.000 0.990 1.000 18,567,235 18,495,215 0.9961 0.954 0.945 0.954 0.945 0.954 19,455,449 0.9506 1.01%
2017-02-03 0 0.990 0.990 1.000 0.980 1.000 30,969,810 30,600,744 0.9881 0.945 0.945 0.954 0.935 0.954 32,451,335 0.9430 0.00%
2017-02-02 0 0.990 0.980 0.990 0.980 1.010 27,462,423 27,180,991 0.9898 0.945 0.935 0.945 0.935 0.964 28,776,163 0.9446 -1.00%
2017-02-01 0 1.000 0.990 1.000 0.980 1.010 54,051,800 53,600,673 0.9917 0.954 0.945 0.954 0.935 0.964 56,637,515 0.9464 -0.99%
2017-01-27 0 1.010 1.010 1.020 1.010 1.030 10,879,264 11,028,109 1.0137 0.964 0.964 0.973 0.964 0.983 11,399,703 0.9674 -0.98%
2017-01-26 0 1.020 1.010 1.020 0.990 1.020 70,203,404 70,795,320 1.0084 0.973 0.964 0.973 0.945 0.973 73,561,775 0.9624 3.03%
2017-01-25 0 0.990 0.990 1.000 0.980 1.000 20,588,000 20,327,050 0.9873 0.945 0.945 0.954 0.935 0.954 21,572,883 0.9423 0.00%
2017-01-24 0 0.990 0.980 0.990 0.970 1.000 44,800,000 44,191,800 0.9864 0.945 0.935 0.945 0.926 0.954 46,943,130 0.9414 2.06%
2017-01-23 0 0.970 0.970 0.980 0.970 0.990 33,309,555 32,536,113 0.9768 0.926 0.926 0.935 0.926 0.945 34,903,008 0.9322 0.00%
2017-01-20 0 0.970 0.970 0.980 0.960 0.990 50,963,101 49,671,796 0.9747 0.926 0.926 0.935 0.916 0.945 53,401,060 0.9302 -1.02%
2017-01-19 0 0.980 0.970 0.980 0.970 1.000 64,302,472 63,266,826 0.9839 0.935 0.926 0.935 0.926 0.954 67,378,556 0.9390 -1.01%
2017-01-18 0 0.990 0.990 1.000 0.960 1.000 127,643,133 125,145,048 0.9804 0.945 0.945 0.954 0.916 0.954 133,749,289 0.9357 3.13%
2017-01-17 0 0.960 0.960 0.970 0.940 0.980 98,337,800 94,508,613 0.9611 0.916 0.916 0.926 0.897 0.935 103,042,056 0.9172 2.13%
2017-01-16 0 0.940 0.940 0.950 0.940 0.960 50,118,344 47,581,566 0.9494 0.897 0.897 0.907 0.897 0.916 52,515,891 0.9060 -1.05%
2017-01-13 0 0.950 0.940 0.950 0.930 0.950 33,948,372 31,988,773 0.9423 0.907 0.897 0.907 0.888 0.907 35,572,385 0.8993 0.00%
2017-01-12 0 0.950 0.940 0.950 0.940 0.950 22,082,386 20,870,840 0.9451 0.907 0.897 0.907 0.897 0.907 23,138,757 0.9020 0.00%
2017-01-11 0 0.950 0.940 0.950 0.940 0.960 38,421,210 36,577,308 0.9520 0.907 0.897 0.907 0.897 0.916 40,259,193 0.9085 -1.04%
2017-01-10 0 0.960 0.950 0.960 0.950 0.970 41,233,400 39,542,103 0.9590 0.916 0.907 0.916 0.907 0.926 43,205,912 0.9152 0.00%
2017-01-09 0 0.960 0.950 0.960 0.930 0.960 51,024,200 48,300,100 0.9466 0.916 0.907 0.916 0.888 0.916 53,465,081 0.9034 2.13%
2017-01-06 0 0.940 0.930 0.940 0.930 0.950 34,967,745 32,856,449 0.9396 0.897 0.888 0.897 0.888 0.907 36,640,522 0.8967 0.00%
2017-01-05 0 0.940 0.930 0.940 0.910 0.940 55,646,924 51,885,804 0.9324 0.897 0.888 0.897 0.868 0.897 58,308,946 0.8898 2.17%
2017-01-04 0 0.920 0.910 0.920 0.900 0.920 52,919,800 48,175,721 0.9104 0.878 0.868 0.878 0.859 0.878 55,451,363 0.8688 1.10%
2017-01-03 0 0.910 0.900 0.910 0.900 0.930 147,791,770 134,927,098 0.9130 0.868 0.859 0.868 0.859 0.888 154,861,791 0.8713 -2.15%
2016-12-30 0 0.930 0.930 0.940 0.930 0.940 34,371,000 32,144,410 0.9352 0.888 0.888 0.897 0.888 0.897 36,015,230 0.8925 -1.06%
2016-12-29 0 0.940 0.930 0.940 0.930 0.940 38,121,317 35,681,841 0.9360 0.897 0.888 0.897 0.888 0.897 39,944,954 0.8933 1.08%
2016-12-28 0 0.930 0.920 0.930 0.920 0.960 130,322,786 121,705,117 0.9339 0.888 0.878 0.888 0.878 0.916 136,557,131 0.8912 -2.11%
2016-12-23 0 0.950 0.950 0.960 0.950 0.960 23,277,358 22,218,112 0.9545 0.907 0.907 0.916 0.907 0.916 24,390,894 0.9109 -1.04%
2016-12-22 0 0.960 0.950 0.960 0.950 0.970 30,239,660 29,040,415 0.9603 0.916 0.907 0.916 0.907 0.926 31,686,256 0.9165 1.05%
2016-12-21 0 0.950 0.950 0.960 0.950 0.960 24,037,776 22,942,851 0.9544 0.907 0.907 0.916 0.907 0.916 25,187,688 0.9109 0.00%
2016-12-20 0 0.950 0.950 0.960 0.940 0.980 90,015,586 86,113,474 0.9567 0.907 0.907 0.916 0.897 0.935 94,321,726 0.9130 -2.06%
2016-12-19 0 0.970 0.970 0.980 0.970 0.990 28,366,937 27,714,758 0.9770 0.926 0.926 0.935 0.926 0.945 29,723,947 0.9324 0.00%
2016-12-16 0 0.970 0.970 0.980 0.970 1.000 81,587,470 80,089,211 0.9816 0.926 0.926 0.935 0.926 0.954 85,490,429 0.9368 -2.02%
2016-12-15 0 0.990 0.990 1.000 0.990 1.010 39,155,971 38,988,506 0.9957 0.945 0.945 0.954 0.945 0.964 41,029,103 0.9503 -1.00%
2016-12-14 0 1.000 1.000 1.010 1.000 1.010 28,068,367 28,161,656 1.0033 0.954 0.954 0.964 0.954 0.964 29,411,094 0.9575 -0.99%
2016-12-13 0 1.010 1.000 1.010 1.000 1.030 55,938,212 56,362,846 1.0076 0.964 0.954 0.964 0.954 0.983 58,614,169 0.9616 -1.94%
2016-12-12 0 1.030 1.020 1.030 1.010 1.030 46,558,000 47,448,980 1.0191 0.983 0.973 0.983 0.964 0.983 48,785,229 0.9726 0.00%
2016-12-09 0 1.030 1.020 1.030 1.020 1.030 31,314,456 32,034,626 1.0230 0.983 0.973 0.983 0.973 0.983 32,812,468 0.9763 0.00%
2016-12-08 0 1.030 1.020 1.030 1.020 1.040 58,281,054 59,994,736 1.0294 0.983 0.973 0.983 0.973 0.993 61,069,087 0.9824 0.98%
2016-12-07 0 1.020 1.010 1.020 1.010 1.030 57,240,000 58,246,770 1.0176 0.973 0.964 0.973 0.964 0.983 59,978,231 0.9711 0.00%
2016-12-06 0 1.020 1.010 1.020 1.010 1.040 30,059,315 30,681,215 1.0207 0.973 0.964 0.973 0.964 0.993 31,497,284 0.9741 -0.97%
2016-12-05 0 1.030 1.020 1.030 1.020 1.030 19,143,881 19,598,313 1.0237 0.983 0.973 0.983 0.973 0.983 20,059,681 0.9770 0.98%
2016-12-02 0 1.020 1.020 1.030 1.020 1.050 25,078,200 25,789,998 1.0284 0.973 0.973 0.983 0.973 1.002 26,277,884 0.9814 -1.92%
2016-12-01 0 1.040 1.040 1.050 1.040 1.060 57,777,955 60,634,318 1.0494 0.993 0.993 1.002 0.993 1.012 60,541,921 1.0015 0.00%
2016-11-30 0 1.040 1.040 1.050 1.010 1.050 89,694,095 92,634,908 1.0328 0.993 0.993 1.002 0.964 1.002 93,984,856 0.9856 1.96%
2016-11-29 0 1.020 1.010 1.020 1.010 1.040 57,979,000 59,289,315 1.0226 0.973 0.964 0.973 0.964 0.993 60,752,583 0.9759 -0.97%
2016-11-28 0 1.030 1.030 1.040 1.010 1.040 66,892,000 68,811,050 1.0287 0.983 0.983 0.993 0.964 0.993 70,091,961 0.9817 1.98%
2016-11-25 0 1.010 1.010 1.020 1.010 1.020 14,517,604 14,732,085 1.0148 0.964 0.964 0.973 0.964 0.973 15,212,093 0.9684 -0.98%
2016-11-24 0 1.020 1.010 1.020 1.010 1.020 16,030,400 16,292,712 1.0164 0.973 0.964 0.973 0.964 0.973 16,797,258 0.9700 0.00%
2016-11-23 0 1.020 1.010 1.020 1.010 1.030 49,284,902 50,226,600 1.0191 0.973 0.964 0.973 0.964 0.983 51,642,579 0.9726 0.00%
2016-11-22 0 1.020 1.010 1.020 1.000 1.020 62,825,830 63,696,893 1.0139 0.973 0.964 0.973 0.954 0.973 65,831,274 0.9676 2.00%
2016-11-21 0 1.000 1.000 1.010 1.000 1.010 31,595,052 31,705,019 1.0035 0.954 0.954 0.964 0.954 0.964 33,106,487 0.9577 0.00%
2016-11-18 0 1.000 1.000 1.010 1.000 1.010 20,202,103 20,290,859 1.0044 0.954 0.954 0.964 0.954 0.964 21,168,526 0.9585 0.00%
2016-11-17 0 1.000 1.000 1.010 0.990 1.010 35,349,516 35,439,600 1.0025 0.954 0.954 0.964 0.945 0.964 37,040,556 0.9568 0.00%
2016-11-16 0 1.000 0.990 1.000 0.990 1.010 34,454,029 34,463,444 1.0003 0.954 0.945 0.954 0.945 0.964 36,102,231 0.9546 1.01%
2016-11-15 0 0.990 0.990 1.000 0.980 1.000 38,734,800 38,486,715 0.9936 0.945 0.945 0.954 0.935 0.954 40,587,785 0.9482 1.02%
2016-11-14 0 0.980 0.980 0.990 0.980 1.010 80,048,107 78,955,570 0.9864 0.935 0.935 0.945 0.935 0.964 83,877,426 0.9413 -2.00%
2016-11-11 0 1.000 1.000 1.010 1.000 1.020 90,123,000 90,395,802 1.0030 0.954 0.954 0.964 0.954 0.973 94,434,279 0.9572 -1.96%
2016-11-10 0 1.020 1.020 1.030 1.020 1.050 140,197,000 144,309,127 1.0293 0.973 0.973 0.983 0.973 1.002 146,903,705 0.9823 0.00%
2016-11-09 0 1.020 1.010 1.020 0.990 1.080 206,867,641 210,560,639 1.0179 0.973 0.964 0.973 0.945 1.031 216,763,717 0.9714 -3.77%
2016-11-08 0 1.060 1.060 1.070 1.040 1.070 50,846,800 53,764,540 1.0574 1.012 1.012 1.021 0.993 1.021 53,279,195 1.0091 1.92%
2016-11-07 0 1.040 1.040 1.050 1.040 1.060 36,357,691 38,137,945 1.0490 0.993 0.993 1.002 0.993 1.012 38,096,960 1.0011 0.00%
2016-11-04 0 1.040 1.040 1.050 1.040 1.080 57,810,448 60,989,067 1.0550 0.993 0.993 1.002 0.993 1.031 60,575,968 1.0068 -0.95%
2016-11-03 0 1.050 1.050 1.060 1.020 1.070 108,220,199 113,298,088 1.0469 1.002 1.002 1.012 0.973 1.021 113,397,207 0.9991 2.94%
2016-11-02 0 1.020 1.020 1.030 1.020 1.040 33,722,180 34,725,986 1.0298 0.973 0.973 0.983 0.973 0.993 35,335,372 0.9828 -1.92%
2016-11-01 0 1.040 1.030 1.040 1.030 1.060 69,867,613 72,528,281 1.0381 0.993 0.983 0.993 0.983 1.012 73,209,920 0.9907 -0.95%
2016-10-31 0 1.050 1.040 1.050 1.040 1.060 43,128,800 45,165,474 1.0472 1.002 0.993 1.002 0.993 1.012 45,191,983 0.9994 0.00%
2016-10-28 0 1.050 1.040 1.050 1.040 1.060 18,566,758 19,473,879 1.0489 1.002 0.993 1.002 0.993 1.012 19,454,949 1.0010 0.00%
2016-10-27 0 1.050 1.050 1.060 1.040 1.070 51,670,800 54,316,686 1.0512 1.002 1.002 1.012 0.993 1.021 54,142,613 1.0032 -0.94%
2016-10-26 0 1.060 1.060 1.070 1.060 1.080 36,874,884 39,270,040 1.0650 1.012 1.012 1.021 1.012 1.031 38,638,894 1.0163 -0.93%
2016-10-25 0 1.070 1.070 1.080 1.060 1.090 44,846,590 48,163,145 1.0740 1.021 1.021 1.031 1.012 1.040 46,991,949 1.0249 -0.93%
2016-10-24 0 1.080 1.070 1.080 1.070 1.090 105,164,600 113,561,453 1.0798 1.031 1.021 1.031 1.021 1.040 110,195,435 1.0305 0.93%
2016-10-20 0 1.070 1.060 1.070 1.050 1.100 314,806,360 338,858,756 1.0764 1.021 1.012 1.021 1.002 1.050 329,865,979 1.0273 0.00%
2016-10-19 0 1.070 1.070 1.080 1.070 1.080 42,465,671 45,635,992 1.0747 1.021 1.021 1.031 1.021 1.031 44,497,132 1.0256 -0.93%
2016-10-18 0 1.080 1.070 1.080 1.070 1.090 36,634,500 39,498,056 1.0782 1.031 1.021 1.031 1.021 1.040 38,387,011 1.0289 0.00%
2016-10-17 0 1.080 1.080 1.090 1.070 1.090 54,426,500 58,823,003 1.0808 1.031 1.031 1.040 1.021 1.040 57,030,140 1.0314 -0.92%
2016-10-14 0 1.090 1.080 1.090 1.070 1.100 68,374,216 74,364,156 1.0876 1.040 1.031 1.040 1.021 1.050 71,645,083 1.0380 0.93%
2016-10-13 0 1.080 1.070 1.080 1.060 1.090 78,863,000 84,967,025 1.0774 1.031 1.021 1.031 1.012 1.040 82,635,626 1.0282 0.00%
2016-10-12 0 1.080 1.070 1.080 1.070 1.090 51,044,814 55,013,511 1.0777 1.031 1.021 1.031 1.021 1.040 53,486,682 1.0285 -0.92%
2016-10-11 0 1.090 1.080 1.090 1.070 1.100 140,788,000 152,606,515 1.0839 1.040 1.031 1.040 1.021 1.050 147,522,977 1.0345 0.93%
2016-10-07 0 1.080 1.070 1.080 1.070 1.090 67,857,960 73,233,246 1.0792 1.031 1.021 1.031 1.021 1.040 71,104,130 1.0299 0.00%
2016-10-06 0 1.080 1.070 1.080 1.050 1.100 226,658,596 245,482,134 1.0830 1.031 1.021 1.031 1.002 1.050 237,501,426 1.0336 2.86%
2016-10-05 0 1.050 1.040 1.050 1.010 1.060 160,649,759 166,980,410 1.0394 1.002 0.993 1.002 0.964 1.012 168,334,877 0.9920 3.96%
2016-10-04 0 1.010 1.010 1.020 1.000 1.030 104,224,217 105,408,960 1.0114 0.964 0.964 0.973 0.954 0.983 109,210,066 0.9652 -0.98%
2016-10-03 0 1.020 1.010 1.020 1.010 1.050 83,104,278 84,942,389 1.0221 0.973 0.964 0.973 0.964 1.002 87,079,797 0.9755 -0.97%
2016-09-30 0 1.030 1.020 1.030 1.010 1.080 303,008,582 313,467,309 1.0345 0.983 0.973 0.983 0.964 1.031 317,503,822 0.9873 -4.63%
2016-09-29 0 1.080 1.080 1.090 1.080 1.100 66,789,800 72,731,881 1.0890 1.031 1.031 1.040 1.031 1.050 69,984,872 1.0393 -0.92%
2016-09-28 0 1.090 1.080 1.090 1.080 1.100 65,978,670 71,793,908 1.0881 1.040 1.031 1.040 1.031 1.050 69,134,939 1.0385 0.93%
2016-09-27 0 1.080 1.080 1.090 1.080 1.100 87,221,207 94,960,829 1.0887 1.031 1.031 1.040 1.031 1.050 91,393,671 1.0390 -1.82%
2016-09-26 0 1.100 1.090 1.100 1.090 1.110 97,415,000 107,130,880 1.0997 1.050 1.040 1.050 1.040 1.059 102,075,111 1.0495 -0.90%
2016-09-23 0 1.110 1.100 1.110 1.100 1.120 56,706,000 63,131,030 1.1133 1.059 1.050 1.059 1.050 1.069 59,418,686 1.0625 0.91%
2016-09-22 0 1.100 1.100 1.110 1.090 1.140 214,679,168 239,619,669 1.1162 1.050 1.050 1.059 1.040 1.088 224,948,930 1.0652 -1.79%
2016-09-21 0 1.120 1.120 1.130 1.110 1.130 67,696,200 75,892,098 1.1211 1.069 1.069 1.078 1.059 1.078 70,934,632 1.0699 0.00%
2016-09-20 0 1.120 1.110 1.120 1.110 1.140 88,124,000 98,733,450 1.1204 1.069 1.059 1.069 1.059 1.088 92,339,651 1.0692 -0.88%
2016-09-19 0 1.130 1.120 1.130 1.120 1.140 140,628,898 158,771,304 1.1290 1.078 1.069 1.078 1.069 1.088 147,356,264 1.0775 0.89%
2016-09-15 0 1.120 1.120 1.130 1.110 1.130 93,995,000 105,355,805 1.1209 1.069 1.069 1.078 1.059 1.078 98,491,506 1.0697 0.00%
2016-09-14 0 1.120 1.110 1.120 1.110 1.140 66,650,000 74,965,000 1.1248 1.069 1.059 1.069 1.059 1.088 69,838,384 1.0734 -1.75%
2016-09-13 0 1.140 1.130 1.140 1.120 1.180 95,239,938 109,133,351 1.1459 1.088 1.078 1.088 1.069 1.126 99,795,999 1.0936 0.00%
2016-09-12 0 1.140 1.140 1.150 1.130 1.160 145,726,723 167,076,886 1.1465 1.088 1.088 1.097 1.078 1.107 152,697,957 1.0942 -4.20%
2016-09-09 0 1.190 1.190 1.200 1.190 1.240 321,165,000 389,630,273 1.2132 1.136 1.136 1.145 1.136 1.183 336,528,801 1.1578 0.00%
2016-09-08 0 1.190 1.180 1.190 1.110 1.200 443,884,932 517,658,014 1.1662 1.136 1.126 1.136 1.059 1.145 465,119,375 1.1130 7.21%
2016-09-07 0 1.110 1.110 1.120 1.110 1.150 92,946,900 104,840,628 1.1280 1.059 1.059 1.069 1.059 1.097 97,393,268 1.0765 -1.77%
2016-09-06 0 1.130 1.120 1.130 1.110 1.140 91,998,093 103,229,907 1.1221 1.078 1.069 1.078 1.059 1.088 96,399,072 1.0709 1.80%
2016-09-05 0 1.110 1.110 1.120 1.090 1.120 65,717,201 73,067,665 1.1118 1.059 1.059 1.069 1.040 1.069 68,860,962 1.0611 2.78%
2016-09-02 0 1.080 1.080 1.090 1.070 1.100 108,576,066 117,283,814 1.0802 1.031 1.031 1.040 1.021 1.050 113,770,097 1.0309 0.00%
2016-09-01 0 1.080 1.080 1.090 1.080 1.100 63,121,000 68,431,366 1.0841 1.031 1.031 1.040 1.031 1.050 66,140,565 1.0346 -1.82%
2016-08-31 0 1.100 1.100 1.110 1.100 1.130 71,591,858 79,222,493 1.1066 1.050 1.050 1.059 1.050 1.078 75,016,649 1.0561 -2.65%
2016-08-30 0 1.130 1.120 1.130 1.110 1.130 49,828,850 55,806,498 1.1200 1.078 1.069 1.078 1.059 1.078 52,212,549 1.0688 1.80%
2016-08-29 0 1.110 1.110 1.120 1.110 1.140 61,083,000 68,588,978 1.1229 1.059 1.059 1.069 1.059 1.088 64,005,071 1.0716 -0.89%
2016-08-26 0 1.120 1.110 1.120 1.120 1.140 60,962,000 68,756,192 1.1279 1.069 1.059 1.069 1.069 1.088 63,878,283 1.0764 0.00%
2016-08-25 0 1.120 1.120 1.130 1.110 1.170 191,675,143 216,180,324 1.1278 1.069 1.069 1.078 1.059 1.117 200,844,445 1.0764 -4.27%
2016-08-24 0 1.170 1.160 1.170 1.140 1.190 89,403,668 103,594,679 1.1587 1.117 1.107 1.117 1.088 1.136 93,680,536 1.1058 0.00%
2016-08-23 0 1.170 1.160 1.170 1.140 1.170 102,411,000 118,754,580 1.1596 1.117 1.107 1.117 1.088 1.117 107,310,109 1.1066 1.74%
2016-08-22 0 1.150 1.140 1.150 1.140 1.160 32,979,732 37,874,006 1.1484 1.097 1.088 1.097 1.088 1.107 34,557,407 1.0960 0.00%
2016-08-19 0 1.150 1.140 1.150 1.130 1.170 87,461,002 100,436,122 1.1484 1.097 1.088 1.097 1.078 1.117 91,644,937 1.0959 0.00%
2016-08-18 0 1.150 1.140 1.150 1.130 1.180 200,996,377 232,692,206 1.1577 1.097 1.088 1.097 1.078 1.126 210,611,585 1.1048 -0.86%
2016-08-17 0 1.160 1.160 1.170 1.160 1.200 375,494,958 440,495,523 1.1731 1.107 1.107 1.117 1.107 1.145 393,457,781 1.1195 4.50%
2016-08-16 0 1.110 1.110 1.120 1.090 1.130 103,232,200 114,701,049 1.1111 1.059 1.059 1.069 1.040 1.078 108,170,593 1.0604 0.91%
2016-08-15 0 1.100 1.090 1.100 1.080 1.110 82,119,000 89,900,080 1.0948 1.050 1.040 1.050 1.031 1.059 86,047,386 1.0448 0.00%
2016-08-12 0 1.100 1.090 1.100 1.090 1.130 96,476,323 106,534,955 1.1043 1.050 1.040 1.050 1.040 1.078 101,091,530 1.0538 0.92%
2016-08-11 0 1.090 1.080 1.090 1.060 1.090 63,784,056 68,805,717 1.0787 1.040 1.031 1.040 1.012 1.040 66,835,340 1.0295 1.87%
2016-08-10 0 1.070 1.060 1.070 1.060 1.090 55,607,000 59,787,355 1.0752 1.021 1.012 1.021 1.012 1.040 58,267,112 1.0261 -1.83%
2016-08-09 0 1.090 1.080 1.090 1.070 1.100 26,591,000 28,888,480 1.0864 1.040 1.031 1.040 1.021 1.050 27,863,053 1.0368 0.00%
2016-08-08 0 1.090 1.080 1.090 1.060 1.100 68,312,940 73,923,478 1.0821 1.040 1.031 1.040 1.012 1.050 71,580,875 1.0327 2.83%
2016-08-05 0 1.060 1.060 1.070 1.060 1.090 47,170,600 50,503,508 1.0707 1.012 1.012 1.021 1.012 1.040 49,427,134 1.0218 -0.93%
2016-08-04 0 1.070 1.060 1.070 1.060 1.080 24,226,205 25,841,283 1.0667 1.021 1.012 1.021 1.012 1.031 25,385,131 1.0180 0.94%
2016-08-03 0 1.060 1.060 1.070 1.060 1.080 28,407,319 30,284,451 1.0661 1.012 1.012 1.021 1.012 1.031 29,766,260 1.0174 -1.85%
2016-08-01 0 1.080 1.070 1.080 1.060 1.100 32,121,000 34,703,322 1.0804 1.031 1.021 1.031 1.012 1.050 33,657,595 1.0311 1.89%
2016-07-29 0 1.060 1.060 1.070 1.060 1.090 34,216,000 36,710,690 1.0729 1.012 1.012 1.021 1.012 1.040 35,852,815 1.0239 -0.93%
2016-07-28 0 1.070 1.060 1.070 1.060 1.080 31,889,000 34,133,330 1.0704 1.021 1.012 1.021 1.012 1.031 33,414,497 1.0215 -0.93%
2016-07-27 0 1.080 1.070 1.080 1.060 1.110 36,330,000 39,406,100 1.0847 1.031 1.021 1.031 1.012 1.059 38,067,944 1.0352 -0.92%
2016-07-26 0 1.090 1.080 1.090 1.060 1.090 32,506,931 35,168,856 1.0819 1.040 1.031 1.040 1.012 1.040 34,061,988 1.0325 1.87%
2016-07-25 0 1.070 1.060 1.070 1.060 1.090 24,384,000 26,162,350 1.0729 1.021 1.012 1.021 1.012 1.040 25,550,475 1.0239 0.00%
2016-07-22 0 1.070 1.070 1.080 1.070 1.110 35,959,313 38,820,655 1.0796 1.021 1.021 1.031 1.021 1.059 37,679,525 1.0303 -3.60%
2016-07-21 0 1.110 1.100 1.110 1.100 1.130 62,517,476 69,743,841 1.1156 1.059 1.050 1.059 1.050 1.078 65,508,170 1.0647 0.00%
2016-07-20 0 1.110 1.100 1.110 1.080 1.120 46,591,038 51,493,096 1.1052 1.059 1.050 1.059 1.031 1.069 48,819,847 1.0548 1.83%
2016-07-19 0 1.090 1.080 1.090 1.050 1.090 56,401,800 60,904,988 1.0798 1.040 1.031 1.040 1.002 1.040 59,099,934 1.0305 1.87%
2016-07-18 0 1.070 1.060 1.070 1.040 1.070 72,412,780 76,469,620 1.0560 1.021 1.012 1.021 0.993 1.021 75,876,842 1.0078 -0.93%
2016-07-15 0 1.080 1.070 1.080 1.070 1.110 57,778,000 62,960,645 1.0897 1.031 1.021 1.031 1.021 1.059 60,541,968 1.0400 -1.82%
2016-07-14 0 1.100 1.100 1.110 1.070 1.110 79,548,804 86,665,446 1.0895 1.050 1.050 1.059 1.021 1.059 83,354,237 1.0397 0.92%
2016-07-13 0 1.090 1.080 1.090 1.080 1.140 102,708,704 113,006,633 1.1003 1.040 1.031 1.040 1.031 1.088 107,622,054 1.0500 -4.39%
2016-07-12 0 1.140 1.130 1.140 1.120 1.160 45,049,222 51,166,747 1.1358 1.088 1.078 1.088 1.069 1.107 47,204,274 1.0839 -0.87%
2016-07-11 0 1.150 1.150 1.160 1.130 1.160 45,977,007 52,715,056 1.1466 1.097 1.097 1.107 1.078 1.107 48,176,442 1.0942 0.88%
2016-07-08 0 1.140 1.130 1.140 1.120 1.150 56,897,971 64,804,372 1.1390 1.088 1.078 1.088 1.069 1.097 59,619,840 1.0870 1.79%
2016-07-07 0 1.120 1.120 1.130 1.110 1.150 90,153,343 102,031,750 1.1318 1.069 1.069 1.078 1.059 1.097 94,466,073 1.0801 0.00%
2016-07-06 0 1.120 1.110 1.130 1.030 1.140 162,836,600 178,356,303 1.0953 1.069 1.059 1.078 0.983 1.088 170,626,332 1.0453 7.69%
2016-07-05 0 1.040 1.030 1.040 1.030 1.060 30,104,000 31,478,420 1.0457 0.993 0.983 0.993 0.983 1.012 31,544,107 0.9979 -0.95%
2016-07-04 0 1.050 1.050 1.060 1.010 1.060 78,613,200 81,480,524 1.0365 1.002 1.002 1.012 0.964 1.012 82,373,876 0.9892 3.96%
2016-06-30 0 1.010 1.010 1.020 1.000 1.030 78,763,454 79,853,574 1.0138 0.964 0.964 0.973 0.954 0.983 82,531,318 0.9676 1.00%
2016-06-29 0 1.000 1.000 1.010 1.000 1.030 51,077,200 51,706,206 1.0123 0.954 0.954 0.964 0.954 0.983 53,520,617 0.9661 0.00%
2016-06-28 0 1.000 1.000 1.010 1.000 1.020 29,754,993 29,976,783 1.0075 0.954 0.954 0.964 0.954 0.973 31,178,404 0.9615 -1.96%
2016-06-27 0 1.020 1.010 1.020 0.980 1.030 36,968,600 37,324,426 1.0096 0.973 0.964 0.973 0.935 0.983 38,737,094 0.9635 2.00%
2016-06-24 0 1.000 1.000 1.010 0.960 1.030 112,640,000 111,745,554 0.9921 0.954 0.954 0.964 0.916 0.983 118,028,441 0.9468 -0.99%
2016-06-23 0 1.010 1.010 1.020 1.000 1.070 75,718,960 78,235,219 1.0332 0.964 0.964 0.973 0.954 1.021 79,341,182 0.9861 -1.94%
2016-06-22 0 1.030 1.030 1.040 1.020 1.060 72,240,000 75,103,070 1.0396 0.983 0.983 0.993 0.973 1.012 75,695,797 0.9922 0.98%
2016-06-21 0 1.020 1.020 1.030 1.010 1.030 14,313,000 14,683,030 1.0259 0.973 0.973 0.983 0.964 0.983 14,997,701 0.9790 0.99%
2016-06-20 0 1.010 1.010 1.020 1.010 1.030 18,037,200 18,338,949 1.0167 0.964 0.964 0.973 0.964 0.983 18,900,059 0.9703 0.00%
2016-06-17 0 1.010 1.000 1.010 0.990 1.020 41,652,620 41,919,904 1.0064 0.964 0.954 0.964 0.945 0.973 43,645,186 0.9605 1.00%
2016-06-16 0 1.000 0.990 1.000 0.990 1.020 43,934,716 44,014,429 1.0018 0.954 0.945 0.954 0.945 0.973 46,036,453 0.9561 -0.99%
2016-06-15 0 1.010 1.010 1.020 1.010 1.030 32,353,370 32,994,117 1.0198 0.964 0.964 0.973 0.964 0.983 33,901,081 0.9732 0.00%
2016-06-14 0 1.010 1.010 1.020 1.010 1.050 25,576,000 26,146,750 1.0223 0.964 0.964 0.973 0.964 1.002 26,799,498 0.9756 -1.94%
2016-06-13 0 1.030 1.020 1.040 1.010 1.050 67,484,701 69,229,692 1.0259 0.983 0.973 0.993 0.964 1.002 70,713,015 0.9790 -2.83%
2016-06-10 0 1.060 1.050 1.060 1.050 1.110 43,261,040 46,789,484 1.0816 1.012 1.002 1.012 1.002 1.059 45,330,550 1.0322 -3.64%
2016-06-08 0 1.100 1.100 1.110 1.100 1.120 27,212,960 30,107,467 1.1064 1.050 1.050 1.059 1.050 1.069 28,514,766 1.0559 0.00%
2016-06-07 0 1.100 1.100 1.110 1.100 1.110 32,382,000 35,742,929 1.1038 1.050 1.050 1.059 1.050 1.059 33,931,081 1.0534 0.92%
2016-06-06 0 1.090 1.090 1.100 1.090 1.110 31,002,900 34,100,695 1.0999 1.040 1.040 1.050 1.040 1.059 32,486,008 1.0497 -1.80%
2016-06-03 0 1.110 1.100 1.110 1.100 1.120 30,341,200 33,540,101 1.1054 1.059 1.050 1.059 1.050 1.069 31,792,654 1.0550 0.00%
2016-06-02 0 1.110 1.110 1.120 1.110 1.140 40,694,000 45,601,445 1.1206 1.059 1.059 1.069 1.059 1.088 42,640,708 1.0694 -1.77%
2016-06-01 0 1.130 1.120 1.130 1.120 1.150 80,320,751 91,362,657 1.1375 1.078 1.069 1.078 1.069 1.097 84,163,113 1.0855 1.80%
2016-05-31 0 1.110 1.110 1.120 1.110 1.150 83,402,076 93,690,301 1.1234 1.059 1.059 1.069 1.059 1.097 87,391,841 1.0721 0.00%
2016-05-30 0 1.110 1.110 1.120 1.110 1.130 17,094,183 19,122,717 1.1187 1.059 1.059 1.069 1.059 1.078 17,911,930 1.0676 -0.89%
2016-05-27 0 1.120 1.120 1.130 1.110 1.150 48,855,370 55,423,705 1.1344 1.069 1.069 1.078 1.059 1.097 51,192,500 1.0827 0.00%
2016-05-26 0 1.120 1.120 1.130 1.110 1.130 18,469,960 20,749,050 1.1234 1.069 1.069 1.078 1.059 1.078 19,353,521 1.0721 0.00%
2016-05-25 0 1.120 1.110 1.120 1.110 1.150 32,793,000 37,054,275 1.1299 1.069 1.059 1.069 1.059 1.097 34,361,742 1.0784 -1.75%
2016-05-24 0 1.140 1.140 1.150 1.080 1.150 63,398,680 70,386,252 1.1102 1.088 1.088 1.097 1.031 1.097 66,431,528 1.0595 2.70%
2016-05-23 0 1.110 1.100 1.110 1.100 1.130 21,623,000 24,064,030 1.1129 1.059 1.050 1.059 1.050 1.078 22,657,395 1.0621 0.91%
2016-05-20 0 1.100 1.100 1.110 1.090 1.120 16,396,705 18,099,485 1.1038 1.050 1.050 1.059 1.040 1.069 17,181,086 1.0535 0.92%
2016-05-19 0 1.090 1.090 1.100 1.090 1.120 21,114,000 23,265,410 1.1019 1.040 1.040 1.050 1.040 1.069 22,124,046 1.0516 -3.54%
2016-05-18 0 1.130 1.130 1.140 1.100 1.140 48,977,460 54,901,377 1.1210 1.078 1.078 1.088 1.050 1.088 51,320,430 1.0698 0.89%
2016-05-17 0 1.120 1.120 1.130 1.080 1.130 52,633,000 58,287,630 1.1074 1.069 1.069 1.078 1.031 1.078 55,150,843 1.0569 2.75%
2016-05-16 0 1.090 1.090 1.100 1.070 1.120 59,698,370 65,045,652 1.0896 1.040 1.040 1.050 1.021 1.069 62,554,204 1.0398 -1.80%
2016-05-13 0 1.110 1.100 1.110 1.100 1.140 25,939,000 28,800,090 1.1103 1.059 1.050 1.059 1.050 1.088 27,179,863 1.0596 -2.63%
2016-05-12 0 1.140 1.130 1.140 1.130 1.170 47,881,400 54,716,316 1.1427 1.088 1.078 1.088 1.078 1.117 50,171,937 1.0906 -2.56%
2016-05-11 0 1.170 1.170 1.180 1.120 1.190 88,955,084 102,334,051 1.1504 1.117 1.117 1.126 1.069 1.136 93,210,492 1.0979 1.74%
2016-05-10 0 1.150 1.140 1.150 1.130 1.150 48,705,000 55,689,230 1.1434 1.097 1.088 1.097 1.078 1.097 51,034,936 1.0912 0.00%
2016-05-09 0 1.150 1.150 1.160 1.130 1.160 29,489,870 33,945,617 1.1511 1.097 1.097 1.107 1.078 1.107 30,900,598 1.0985 0.88%
2016-05-06 0 1.140 1.130 1.140 1.120 1.140 27,416,080 31,027,040 1.1317 1.088 1.078 1.088 1.069 1.088 28,727,603 1.0800 1.79%
2016-05-05 0 1.120 1.120 1.130 1.120 1.140 48,569,000 54,922,490 1.1308 1.069 1.069 1.078 1.069 1.088 50,892,430 1.0792 -1.75%
2016-05-04 0 1.140 1.130 1.140 1.100 1.140 39,697,907 44,534,985 1.1218 1.088 1.078 1.088 1.050 1.088 41,596,964 1.0706 0.88%
2016-05-03 0 1.130 1.120 1.130 1.120 1.160 37,544,938 42,355,301 1.1281 1.078 1.069 1.078 1.069 1.107 39,341,002 1.0766 -2.59%
2016-04-29 0 1.160 1.150 1.160 1.150 1.180 19,182,200 22,246,621 1.1598 1.107 1.097 1.107 1.097 1.126 20,099,833 1.1068 -1.69%
2016-04-28 0 1.180 1.170 1.180 1.160 1.190 23,521,007 27,614,665 1.1740 1.126 1.117 1.126 1.107 1.136 24,646,198 1.1204 0.85%
2016-04-27 0 1.170 1.160 1.170 1.150 1.190 29,098,321 33,955,294 1.1669 1.117 1.107 1.117 1.097 1.136 30,490,318 1.1136 -0.85%
2016-04-26 0 1.180 1.180 1.190 1.170 1.200 28,219,779 33,260,795 1.1786 1.126 1.126 1.136 1.117 1.145 29,569,749 1.1248 -0.84%
2016-04-25 0 1.190 1.190 1.200 1.180 1.220 23,139,960 27,622,918 1.1937 1.136 1.136 1.145 1.126 1.164 24,246,923 1.1392 -1.65%
2016-04-22 0 1.210 1.210 1.220 1.200 1.220 20,379,000 24,627,860 1.2085 1.155 1.155 1.164 1.145 1.164 21,353,885 1.1533 -0.82%
2016-04-21 0 1.220 1.210 1.220 1.190 1.230 47,918,334 58,345,077 1.2176 1.164 1.155 1.164 1.136 1.174 50,210,638 1.1620 1.67%
2016-04-20 0 1.200 1.190 1.200 1.180 1.240 68,915,079 82,633,683 1.1991 1.145 1.136 1.145 1.126 1.183 72,211,819 1.1443 -2.44%
2016-04-19 0 1.230 1.220 1.230 1.220 1.250 34,076,205 41,862,930 1.2285 1.174 1.164 1.174 1.164 1.193 35,706,333 1.1724 0.00%
2016-04-18 0 1.230 1.230 1.240 1.220 1.260 25,832,170 31,777,372 1.2301 1.174 1.174 1.183 1.164 1.202 27,067,922 1.1740 -2.38%
2016-04-15 0 1.260 1.250 1.270 1.230 1.280 49,969,513 62,764,134 1.2560 1.202 1.193 1.212 1.174 1.222 52,359,941 1.1987 0.00%
2016-04-14 0 1.260 1.250 1.260 1.240 1.290 69,497,161 87,869,524 1.2644 1.202 1.193 1.202 1.183 1.231 72,821,747 1.2066 0.00%
2016-04-13 0 1.260 1.250 1.260 1.250 1.280 64,598,000 81,772,935 1.2659 1.202 1.193 1.202 1.193 1.222 67,688,221 1.2081 1.61%
2016-04-12 0 1.240 1.240 1.250 1.200 1.250 65,890,779 81,216,479 1.2326 1.183 1.183 1.193 1.145 1.193 69,042,844 1.1763 3.33%
2016-04-11 0 1.200 1.190 1.200 1.190 1.210 41,659,370 49,929,705 1.1985 1.145 1.136 1.145 1.136 1.155 43,652,259 1.1438 0.84%
2016-04-08 0 1.190 1.180 1.190 1.180 1.200 39,284,975 46,710,093 1.1890 1.136 1.126 1.136 1.126 1.145 41,164,279 1.1347 -1.65%
2016-04-07 0 1.210 1.210 1.220 1.180 1.230 44,185,000 53,284,955 1.2060 1.155 1.155 1.164 1.126 1.174 46,298,710 1.1509 0.83%
2016-04-06 0 1.200 1.190 1.200 1.190 1.230 48,421,000 58,469,983 1.2075 1.145 1.136 1.145 1.136 1.174 50,737,350 1.1524 -1.64%
2016-04-05 0 1.220 1.220 1.230 1.210 1.270 65,446,064 80,417,604 1.2288 1.164 1.164 1.174 1.155 1.212 68,576,854 1.1727 -4.69%
2016-04-01 0 1.280 1.270 1.280 1.270 1.310 21,973,800 28,125,042 1.2799 1.222 1.212 1.222 1.212 1.250 23,024,976 1.2215 0.00%
2016-03-31 0 1.280 1.280 1.290 1.270 1.290 59,534,636 76,394,565 1.2832 1.222 1.222 1.231 1.212 1.231 62,382,637 1.2246 1.59%
2016-03-30 0 1.260 1.250 1.260 1.250 1.270 29,033,596 36,486,094 1.2567 1.202 1.193 1.202 1.193 1.212 30,422,497 1.1993 0.80%
2016-03-29 0 1.250 1.240 1.250 1.240 1.290 39,132,200 49,541,494 1.2660 1.193 1.183 1.193 1.183 1.231 41,004,195 1.2082 -1.57%
2016-03-24 0 1.270 1.260 1.270 1.260 1.350 58,910,772 76,233,827 1.2941 1.212 1.202 1.212 1.202 1.288 61,728,929 1.2350 -5.93%
2016-03-23 0 1.350 1.340 1.350 1.290 1.350 84,120,900 111,234,521 1.3223 1.288 1.279 1.288 1.231 1.288 88,145,052 1.2619 3.05%
2016-03-22 0 1.310 1.290 1.300 1.290 1.350 51,679,200 67,353,612 1.3033 1.250 1.231 1.241 1.231 1.288 54,151,415 1.2438 -1.50%
2016-03-21 0 1.330 1.330 1.340 1.310 1.360 73,439,800 97,327,519 1.3253 1.269 1.269 1.279 1.250 1.298 76,952,993 1.2648 -2.21%
2016-03-18 0 1.360 1.360 1.370 1.230 1.370 156,228,645 204,606,831 1.3097 1.298 1.298 1.307 1.174 1.307 163,702,267 1.2499 8.80%
2016-03-17 0 1.250 1.250 1.260 1.240 1.270 24,264,000 30,512,245 1.2575 1.193 1.193 1.202 1.183 1.212 25,424,734 1.2001 0.81%
2016-03-16 0 1.240 1.230 1.250 1.200 1.260 59,597,410 72,936,613 1.2238 1.183 1.174 1.193 1.145 1.202 62,448,414 1.1679 0.00%
2016-03-15 0 1.240 1.240 1.250 1.230 1.270 54,836,964 68,386,688 1.2471 1.183 1.183 1.193 1.174 1.212 57,460,239 1.1902 -3.12%
2016-03-14 0 1.280 1.270 1.280 1.260 1.290 30,571,554 39,037,340 1.2769 1.222 1.212 1.222 1.202 1.231 32,034,027 1.2186 -0.78%
2016-03-11 0 1.290 1.290 1.300 1.260 1.300 53,004,559 67,780,047 1.2788 1.231 1.231 1.241 1.202 1.241 55,540,176 1.2204 0.78%
2016-03-10 0 1.280 1.270 1.280 1.250 1.290 59,360,953 75,643,409 1.2743 1.222 1.212 1.222 1.193 1.231 62,200,646 1.2161 2.40%
2016-03-09 0 1.250 1.250 1.260 1.240 1.270 56,499,200 70,855,728 1.2541 1.193 1.193 1.202 1.183 1.212 59,201,993 1.1968 -2.34%
2016-03-08 0 1.280 1.270 1.280 1.240 1.280 59,236,748 74,544,447 1.2584 1.222 1.212 1.222 1.183 1.222 62,070,499 1.2010 0.79%
2016-03-07 0 1.270 1.260 1.280 1.220 1.300 129,325,698 164,306,578 1.2705 1.212 1.202 1.222 1.164 1.241 135,512,345 1.2125 4.10%
2016-03-04 0 1.220 1.210 1.220 1.170 1.230 119,645,071 144,349,311 1.2065 1.164 1.155 1.164 1.117 1.174 125,368,618 1.1514 4.27%
2016-03-03 0 1.170 1.170 1.180 1.160 1.210 44,987,000 53,182,861 1.1822 1.117 1.117 1.126 1.107 1.155 47,139,076 1.1282 -0.85%
2016-03-02 0 1.180 1.180 1.190 1.140 1.200 61,163,144 71,354,774 1.1666 1.126 1.126 1.136 1.088 1.145 64,089,049 1.1134 4.42%
2016-03-01 0 1.130 1.120 1.130 1.110 1.150 43,690,000 49,159,650 1.1252 1.078 1.069 1.078 1.059 1.097 45,780,030 1.0738 0.00%
2016-02-29 0 1.130 1.120 1.140 1.110 1.180 58,633,735 66,613,642 1.1361 1.078 1.069 1.088 1.059 1.126 61,438,639 1.0842 -4.24%
2016-02-26 0 1.180 1.170 1.180 1.140 1.180 42,809,504 49,640,679 1.1596 1.126 1.117 1.126 1.088 1.126 44,857,413 1.1066 1.72%
2016-02-25 0 1.160 1.150 1.160 1.130 1.220 68,696,309 80,075,870 1.1657 1.107 1.097 1.107 1.078 1.164 71,982,584 1.1124 -2.52%
2016-02-24 0 1.190 1.190 1.200 1.150 1.200 69,354,000 81,906,160 1.1810 1.136 1.136 1.145 1.097 1.145 72,671,737 1.1271 0.00%
2016-02-23 0 1.190 1.190 1.200 1.140 1.210 101,718,560 119,336,770 1.1732 1.136 1.136 1.145 1.088 1.155 106,584,544 1.1196 3.48%
2016-02-22 0 1.150 1.150 1.160 1.130 1.160 44,710,000 51,164,260 1.1444 1.097 1.097 1.107 1.078 1.107 46,848,824 1.0921 -0.86%
2016-02-19 0 1.160 1.150 1.160 1.120 1.180 103,836,664 119,850,762 1.1542 1.107 1.097 1.107 1.069 1.126 108,803,973 1.1015 2.65%
2016-02-18 0 1.130 1.130 1.140 1.090 1.140 109,193,229 122,165,160 1.1188 1.078 1.078 1.088 1.040 1.088 114,416,784 1.0677 6.60%
2016-02-17 0 1.060 1.060 1.070 1.040 1.070 56,250,094 59,284,456 1.0539 1.012 1.012 1.021 0.993 1.021 58,940,970 1.0058 0.95%
2016-02-16 0 1.050 1.040 1.050 1.000 1.050 34,891,760 36,127,020 1.0354 1.002 0.993 1.002 0.954 1.002 36,560,902 0.9881 5.00%
2016-02-15 0 1.000 1.000 1.010 1.000 1.030 49,922,074 50,724,483 1.0161 0.954 0.954 0.964 0.954 0.983 52,310,232 0.9697 -0.99%
2016-02-12 0 1.010 1.000 1.010 0.970 1.040 69,594,700 69,893,879 1.0043 0.964 0.954 0.964 0.926 0.993 72,923,952 0.9584 3.06%
2016-02-11 0 0.980 0.980 1.000 0.940 1.000 65,147,400 63,657,831 0.9771 0.935 0.935 0.954 0.897 0.954 68,263,903 0.9325 -2.97%
2016-02-05 0 1.010 1.000 1.010 1.000 1.030 22,732,728 22,912,778 1.0079 0.964 0.954 0.964 0.954 0.983 23,820,210 0.9619 -0.98%
2016-02-04 0 1.020 1.000 1.020 0.970 1.020 41,526,411 41,297,150 0.9945 0.973 0.954 0.973 0.926 0.973 43,512,940 0.9491 5.15%
2016-02-03 0 0.970 0.960 0.970 0.960 1.000 28,239,696 27,500,900 0.9738 0.926 0.916 0.926 0.916 0.954 29,590,619 0.9294 -4.90%
2016-02-02 0 1.020 1.000 1.010 0.990 1.020 38,448,800 38,627,633 1.0047 0.973 0.954 0.964 0.945 0.973 40,288,103 0.9588 2.00%
2016-02-01 0 1.000 1.000 1.010 0.960 1.010 65,052,543 64,178,906 0.9866 0.954 0.954 0.964 0.916 0.964 68,164,508 0.9415 1.01%
2016-01-29 0 0.990 0.980 0.990 0.910 0.990 79,743,046 76,565,933 0.9602 0.945 0.935 0.945 0.868 0.945 83,557,772 0.9163 6.45%
2016-01-28 0 0.930 0.930 0.940 0.920 0.970 67,098,001 63,042,735 0.9396 0.888 0.888 0.897 0.878 0.926 70,307,816 0.8967 -4.12%
2016-01-27 0 0.970 0.950 0.960 0.950 1.000 29,016,084 27,971,173 0.9640 0.926 0.907 0.916 0.907 0.954 30,404,147 0.9200 0.00%
2016-01-26 0 0.970 0.970 0.980 0.960 1.000 22,389,000 21,899,545 0.9781 0.926 0.926 0.935 0.916 0.954 23,460,039 0.9335 -2.02%
2016-01-25 0 0.990 0.990 1.000 0.970 1.010 55,560,000 55,329,990 0.9959 0.945 0.945 0.954 0.926 0.964 58,217,864 0.9504 2.06%
2016-01-22 0 0.970 0.960 0.980 0.960 0.990 62,252,000 60,697,895 0.9750 0.926 0.916 0.935 0.916 0.945 65,229,994 0.9305 2.11%
2016-01-21 0 0.950 0.940 0.950 0.940 1.040 137,780,478 135,084,448 0.9804 0.907 0.897 0.907 0.897 0.993 144,371,582 0.9357 -7.77%
2016-01-20 0 1.030 1.030 1.040 1.030 1.060 66,414,105 69,206,630 1.0420 0.983 0.983 0.993 0.983 1.012 69,591,204 0.9945 -4.63%
2016-01-19 0 1.080 1.070 1.080 1.030 1.080 62,969,797 66,726,708 1.0597 1.031 1.021 1.031 0.983 1.031 65,982,129 1.0113 4.85%
2016-01-18 0 1.030 1.020 1.030 1.020 1.070 119,190,482 123,661,691 1.0375 0.983 0.973 0.983 0.973 1.021 124,892,283 0.9901 -5.50%
2016-01-15 0 1.090 1.080 1.090 1.080 1.140 61,753,560 67,746,176 1.0970 1.040 1.031 1.040 1.031 1.088 64,707,710 1.0470 -3.54%
2016-01-14 0 1.130 1.120 1.130 1.080 1.130 93,691,655 103,966,533 1.1097 1.078 1.069 1.078 1.031 1.078 98,173,650 1.0590 0.89%
2016-01-13 0 1.120 1.110 1.120 1.090 1.130 85,102,042 94,368,952 1.1089 1.069 1.059 1.069 1.040 1.078 89,173,130 1.0583 1.82%
2016-01-12 0 1.100 1.090 1.100 1.060 1.120 113,099,970 123,848,951 1.0950 1.050 1.040 1.050 1.012 1.069 118,510,415 1.0450 2.80%
2016-01-11 0 1.070 1.060 1.070 1.060 1.120 129,417,558 139,874,376 1.0808 1.021 1.012 1.021 1.012 1.069 135,608,599 1.0315 -4.46%
2016-01-08 0 1.120 1.110 1.120 1.100 1.130 141,060,073 157,253,226 1.1148 1.069 1.059 1.069 1.050 1.078 147,808,065 1.0639 0.90%
2016-01-07 0 1.110 1.110 1.120 1.100 1.140 75,954,714 84,633,404 1.1143 1.059 1.059 1.069 1.050 1.088 79,588,214 1.0634 -3.48%
2016-01-06 0 1.150 1.140 1.150 1.130 1.160 45,851,470 52,459,670 1.1441 1.097 1.088 1.097 1.078 1.107 48,044,900 1.0919 0.00%
2016-01-05 0 1.150 1.140 1.150 1.130 1.160 82,747,629 94,828,006 1.1460 1.097 1.088 1.097 1.078 1.107 86,706,087 1.0937 1.77%
2016-01-04 0 1.130 1.130 1.140 1.130 1.170 56,223,000 64,439,864 1.1461 1.078 1.078 1.088 1.078 1.117 58,912,580 1.0938 -2.59%
2015-12-31 0 1.160 1.160 1.170 1.150 1.170 34,993,870 40,606,779 1.1604 1.107 1.107 1.117 1.097 1.117 36,667,897 1.1074 0.87%
2015-12-30 0 1.150 1.150 1.160 1.140 1.180 55,931,000 64,742,250 1.1575 1.097 1.097 1.107 1.088 1.126 58,606,612 1.1047 -0.86%
2015-12-29 0 1.160 1.160 1.170 1.150 1.180 35,495,800 41,314,645 1.1639 1.107 1.107 1.117 1.097 1.126 37,193,838 1.1108 -0.85%
2015-12-28 0 1.180 1.170 1.180 1.160 1.190 53,341,110 62,745,819 1.1763 1.117 1.107 1.117 1.098 1.126 56,370,544 1.1131 0.85%
2015-12-24 0 1.170 1.160 1.170 1.160 1.220 56,706,000 67,240,400 1.1858 1.107 1.098 1.107 1.098 1.154 59,926,538 1.1220 0.86%
2015-12-23 0 1.160 1.150 1.160 1.150 1.190 115,465,731 134,203,926 1.1623 1.098 1.088 1.098 1.088 1.126 122,023,445 1.0998 -1.69%
2015-12-22 0 1.180 1.170 1.180 1.150 1.210 124,620,955 146,309,089 1.1740 1.117 1.107 1.117 1.088 1.145 131,698,627 1.1109 0.53%
2015-12-21 0 1.260 1.260 1.270 1.230 1.280 61,529,954 77,855,010 1.2653 1.111 1.111 1.120 1.084 1.128 69,799,643 1.1154 0.00%
2015-12-18 0 1.260 1.260 1.270 1.250 1.330 139,993,400 179,423,991 1.2817 1.111 1.111 1.120 1.102 1.172 158,808,658 1.1298 -6.67%
2015-12-17 0 1.350 1.330 1.340 1.250 1.360 248,001,609 326,166,266 1.3152 1.190 1.172 1.181 1.102 1.199 281,333,282 1.1594 8.87%
2015-12-16 0 1.240 1.220 1.240 1.210 1.270 251,779,089 311,742,949 1.2382 1.093 1.075 1.093 1.067 1.120 285,618,459 1.0915 -6.77%
2015-12-15 1 - - - - - 0 0 - 1.172 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.172 - - - - 0 - 0.00%
2015-12-11 0 1.330 1.320 1.340 1.320 1.430 85,359,320 115,255,284 1.3502 1.172 1.164 1.181 1.164 1.261 96,831,701 1.1903 -5.00%
2015-12-10 0 1.400 1.390 1.400 1.360 1.440 57,541,256 80,501,588 1.3990 1.234 1.225 1.234 1.199 1.269 65,274,860 1.2333 -1.41%
2015-12-09 0 1.420 1.420 1.430 1.420 1.450 57,146,000 81,779,340 1.4311 1.252 1.252 1.261 1.252 1.278 64,826,481 1.2615 -0.70%
2015-12-08 0 1.430 1.430 1.440 1.420 1.450 41,222,455 59,310,439 1.4388 1.261 1.261 1.269 1.252 1.278 46,762,796 1.2683 -0.69%
2015-12-07 0 1.440 1.430 1.440 1.430 1.500 64,459,325 93,826,310 1.4556 1.269 1.261 1.269 1.261 1.322 73,122,725 1.2831 -1.37%
2015-12-04 0 1.460 1.450 1.460 1.440 1.470 45,967,967 66,761,072 1.4523 1.287 1.278 1.287 1.269 1.296 52,146,109 1.2803 -0.68%
2015-12-03 0 1.470 1.460 1.470 1.410 1.490 106,656,860 154,283,331 1.4465 1.296 1.287 1.296 1.243 1.313 120,991,652 1.2752 -2.00%
2015-12-02 0 1.500 1.490 1.500 1.440 1.500 116,880,940 172,758,752 1.4781 1.322 1.313 1.322 1.269 1.322 132,589,859 1.3030 4.17%
2015-12-01 0 1.440 1.430 1.440 1.430 1.500 132,143,027 191,770,358 1.4512 1.269 1.261 1.269 1.261 1.322 149,903,186 1.2793 -2.04%
2015-11-30 0 1.470 1.470 1.480 1.440 1.510 102,977,837 151,502,532 1.4712 1.296 1.296 1.305 1.269 1.331 116,818,165 1.2969 -2.65%
2015-11-27 0 1.510 1.500 1.510 1.500 1.570 74,508,440 112,889,532 1.5151 1.331 1.322 1.331 1.322 1.384 84,522,451 1.3356 -3.21%
2015-11-26 0 1.560 1.560 1.570 1.530 1.610 93,966,313 146,748,257 1.5617 1.375 1.375 1.384 1.349 1.419 106,595,483 1.3767 -1.89%
2015-11-25 0 1.590 1.590 1.600 1.550 1.610 62,205,705 98,452,187 1.5827 1.402 1.402 1.410 1.366 1.419 70,566,216 1.3952 -1.24%
2015-11-24 0 1.610 1.610 1.620 1.590 1.640 98,993,059 159,295,909 1.6092 1.419 1.419 1.428 1.402 1.446 112,297,828 1.4185 -1.23%
2015-11-23 0 1.630 1.620 1.630 1.550 1.650 109,670,960 176,285,317 1.6074 1.437 1.428 1.437 1.366 1.455 124,410,850 1.4170 3.82%
2015-11-20 0 1.570 1.560 1.570 1.540 1.580 48,892,666 76,400,925 1.5626 1.384 1.375 1.384 1.358 1.393 55,463,891 1.3775 0.00%
2015-11-19 0 1.570 1.560 1.570 1.520 1.580 63,961,181 99,733,844 1.5593 1.384 1.375 1.384 1.340 1.393 72,557,630 1.3745 3.29%
2015-11-18 0 1.520 1.510 1.520 1.500 1.580 59,325,632 90,660,701 1.5282 1.340 1.331 1.340 1.322 1.393 67,299,058 1.3471 -3.18%
2015-11-17 0 1.570 1.560 1.570 1.540 1.590 60,703,000 95,864,360 1.5792 1.384 1.375 1.384 1.358 1.402 68,861,546 1.3921 1.95%
2015-11-16 0 1.540 1.540 1.550 1.520 1.590 67,169,000 104,229,735 1.5518 1.358 1.358 1.366 1.340 1.402 76,196,583 1.3679 -1.91%
2015-11-13 0 1.570 1.570 1.580 1.550 1.590 56,882,671 89,328,366 1.5704 1.384 1.384 1.393 1.366 1.402 64,527,761 1.3843 -2.48%
2015-11-12 0 1.610 1.600 1.610 1.540 1.620 110,033,000 174,009,200 1.5814 1.419 1.410 1.419 1.358 1.428 124,821,549 1.3941 2.55%
2015-11-11 0 1.570 1.560 1.570 1.550 1.620 108,914,626 171,437,259 1.5741 1.384 1.375 1.384 1.366 1.428 123,552,864 1.3876 -3.09%
2015-11-10 0 1.620 1.620 1.630 1.610 1.650 70,068,965 114,172,954 1.6294 1.428 1.428 1.437 1.419 1.455 79,486,306 1.4364 -0.61%
2015-11-09 0 1.630 1.620 1.630 1.620 1.670 37,168,550 60,885,359 1.6381 1.437 1.428 1.437 1.428 1.472 42,164,042 1.4440 0.00%
2015-11-06 0 1.630 1.620 1.630 1.610 1.650 68,491,000 111,690,290 1.6307 1.437 1.428 1.437 1.419 1.455 77,696,261 1.4375 0.62%
2015-11-05 0 1.620 1.620 1.630 1.610 1.710 115,350,939 190,674,783 1.6530 1.428 1.428 1.437 1.419 1.507 130,854,224 1.4572 -5.81%
2015-11-04 0 1.720 1.700 1.720 1.680 1.760 90,906,120 156,894,252 1.7259 1.516 1.499 1.516 1.481 1.551 103,123,997 1.5214 1.18%
2015-11-03 0 1.700 1.680 1.700 1.680 1.750 92,543,725 158,190,933 1.7094 1.499 1.481 1.499 1.481 1.543 104,981,697 1.5068 1.19%
2015-11-02 0 1.680 1.670 1.690 1.610 1.730 117,551,600 198,528,301 1.6889 1.481 1.472 1.490 1.419 1.525 133,350,657 1.4888 4.35%
2015-10-30 0 1.610 1.610 1.620 1.600 1.650 62,702,527 101,500,135 1.6188 1.419 1.419 1.428 1.410 1.455 71,129,811 1.4270 0.00%
2015-10-29 0 1.610 1.600 1.610 1.590 1.650 58,356,000 93,986,656 1.6106 1.419 1.410 1.419 1.402 1.455 66,199,107 1.4198 -1.83%
2015-10-28 0 1.640 1.630 1.640 1.610 1.660 60,110,899 98,030,914 1.6308 1.446 1.437 1.446 1.419 1.463 68,189,866 1.4376 -1.20%
2015-10-27 0 1.660 1.660 1.670 1.610 1.690 76,934,000 125,917,712 1.6367 1.463 1.463 1.472 1.419 1.490 87,274,009 1.4428 -1.19%
2015-10-26 0 1.680 1.680 1.690 1.670 1.750 88,086,000 149,437,770 1.6965 1.481 1.481 1.490 1.472 1.543 99,924,849 1.4955 -2.33%
2015-10-23 0 1.720 1.710 1.720 1.690 1.770 95,429,504 164,148,113 1.7201 1.516 1.507 1.516 1.490 1.560 108,255,328 1.5163 0.00%
2015-10-22 0 1.720 1.720 1.730 1.710 1.760 93,898,665 162,652,533 1.7322 1.516 1.516 1.525 1.507 1.551 106,518,743 1.5270 -2.82%
2015-10-20 0 1.770 1.750 1.760 1.720 1.780 48,354,504 84,542,917 1.7484 1.560 1.543 1.551 1.516 1.569 54,853,399 1.5413 -0.56%
2015-10-19 0 1.780 1.760 1.780 1.740 1.800 45,116,256 80,039,668 1.7741 1.569 1.551 1.569 1.534 1.587 51,179,927 1.5639 1.14%
2015-10-16 0 1.760 1.750 1.760 1.740 1.840 95,416,332 168,763,631 1.7687 1.551 1.543 1.551 1.534 1.622 108,240,386 1.5592 -2.22%
2015-10-15 0 1.800 1.780 1.790 1.760 1.840 217,637,902 393,010,827 1.8058 1.587 1.569 1.578 1.551 1.622 246,888,661 1.5919 2.86%
2015-10-14 0 1.750 1.740 1.750 1.640 1.760 176,081,054 302,349,332 1.7171 1.543 1.534 1.543 1.446 1.551 199,746,530 1.5137 5.42%
2015-10-13 0 1.660 1.650 1.660 1.650 1.680 44,185,000 73,447,289 1.6623 1.463 1.455 1.463 1.455 1.481 50,123,510 1.4653 -0.60%
2015-10-12 0 1.670 1.660 1.670 1.630 1.670 41,017,237 67,939,102 1.6564 1.472 1.463 1.472 1.437 1.472 46,529,996 1.4601 1.83%
2015-10-09 0 1.640 1.640 1.650 1.630 1.680 45,650,640 75,717,638 1.6586 1.446 1.446 1.455 1.437 1.481 51,786,133 1.4621 1.23%
2015-10-08 0 1.620 1.620 1.630 1.620 1.680 41,879,264 68,708,509 1.6406 1.428 1.428 1.437 1.428 1.481 47,507,880 1.4463 -2.41%
2015-10-07 0 1.660 1.660 1.670 1.620 1.670 81,677,135 134,861,208 1.6512 1.463 1.463 1.472 1.428 1.472 92,654,626 1.4555 1.22%
2015-10-06 0 1.640 1.630 1.640 1.610 1.670 75,548,281 123,490,480 1.6346 1.446 1.437 1.446 1.419 1.472 85,702,048 1.4409 1.23%
2015-10-05 0 1.620 1.620 1.630 1.560 1.640 146,989,828 237,439,609 1.6153 1.428 1.428 1.437 1.375 1.446 166,745,413 1.4240 5.19%
2015-10-02 0 1.540 1.540 1.550 1.490 1.580 76,389,133 118,162,310 1.5468 1.358 1.358 1.366 1.313 1.393 86,655,911 1.3636 3.36%
2015-09-30 0 1.490 1.490 1.500 1.430 1.500 68,345,658 100,285,931 1.4673 1.313 1.313 1.322 1.261 1.322 77,531,385 1.2935 2.76%
2015-09-29 0 1.450 1.440 1.450 1.430 1.470 118,992,682 172,173,227 1.4469 1.278 1.269 1.278 1.261 1.296 134,985,421 1.2755 -5.23%
2015-09-25 0 1.530 1.520 1.530 1.470 1.540 87,645,000 132,361,065 1.5102 1.349 1.340 1.349 1.296 1.358 99,424,579 1.3313 2.68%
2015-09-24 0 1.490 1.480 1.490 1.460 1.520 43,307,086 64,397,700 1.4870 1.313 1.305 1.313 1.287 1.340 49,127,603 1.3108 -1.32%
2015-09-23 0 1.510 1.500 1.520 1.470 1.570 117,617,000 177,086,770 1.5056 1.331 1.322 1.340 1.296 1.384 133,424,846 1.3272 -4.43%
2015-09-22 0 1.580 1.570 1.580 1.490 1.600 159,866,000 250,123,075 1.5646 1.393 1.384 1.393 1.313 1.410 181,352,156 1.3792 7.48%
2015-09-21 0 1.470 1.450 1.460 1.420 1.480 40,638,623 59,216,841 1.4572 1.296 1.278 1.287 1.252 1.305 46,100,496 1.2845 1.38%
2015-09-18 0 1.450 1.440 1.450 1.420 1.460 48,979,760 70,746,910 1.4444 1.278 1.269 1.278 1.252 1.287 55,562,690 1.2733 1.40%
2015-09-17 0 1.430 1.420 1.430 1.410 1.470 67,275,820 96,877,698 1.4400 1.261 1.252 1.261 1.243 1.296 76,317,760 1.2694 0.00%
2015-09-16 0 1.430 1.430 1.440 1.380 1.470 81,402,137 116,950,979 1.4367 1.261 1.261 1.269 1.217 1.296 92,342,668 1.2665 2.88%
2015-09-15 0 1.390 1.380 1.390 1.380 1.440 49,792,151 69,845,493 1.4027 1.225 1.217 1.225 1.217 1.269 56,484,268 1.2365 -1.42%
2015-09-14 0 1.410 1.410 1.420 1.400 1.470 96,969,000 138,565,860 1.4290 1.243 1.243 1.252 1.234 1.296 110,001,734 1.2597 3.68%
2015-09-11 0 1.360 1.360 1.370 1.360 1.410 45,447,256 62,718,746 1.3800 1.199 1.199 1.208 1.199 1.243 51,555,414 1.2165 -2.16%
2015-09-10 0 1.390 1.380 1.390 1.330 1.400 87,736,000 120,260,500 1.3707 1.225 1.217 1.225 1.172 1.234 99,527,809 1.2083 -2.11%
2015-09-09 0 1.420 1.410 1.420 1.290 1.430 179,563,300 245,863,263 1.3692 1.252 1.243 1.252 1.137 1.261 203,696,793 1.2070 10.94%
2015-09-08 0 1.280 1.270 1.280 1.220 1.300 204,476,865 255,868,934 1.2513 1.128 1.120 1.128 1.075 1.146 231,958,767 1.1031 8.47%
2015-09-07 0 1.180 1.180 1.190 1.160 1.220 64,841,940 77,241,683 1.1912 1.040 1.040 1.049 1.023 1.075 73,556,764 1.0501 0.00%
2015-09-04 0 1.180 1.170 1.180 1.160 1.260 98,350,256 117,376,724 1.1935 1.040 1.031 1.040 1.023 1.111 111,568,632 1.0521 -3.28%
2015-09-02 0 1.220 1.220 1.230 1.220 1.280 95,521,171 118,376,415 1.2393 1.075 1.075 1.084 1.075 1.128 108,359,315 1.0924 -2.40%
2015-09-01 0 1.250 1.240 1.250 1.220 1.280 66,171,660 82,536,852 1.2473 1.102 1.093 1.102 1.075 1.128 75,065,200 1.0995 0.81%
2015-08-31 0 1.240 1.230 1.250 1.220 1.420 127,566,418 163,855,921 1.2845 1.093 1.084 1.102 1.075 1.252 144,711,476 1.1323 -10.14%
2015-08-28 0 1.380 1.380 1.390 1.320 1.420 96,485,949 132,261,518 1.3708 1.217 1.217 1.225 1.164 1.252 109,453,760 1.2084 6.15%
2015-08-27 0 1.300 1.300 1.310 1.220 1.310 86,477,762 109,126,102 1.2619 1.146 1.146 1.155 1.075 1.155 98,100,463 1.1124 8.33%
2015-08-26 0 1.200 1.200 1.210 1.200 1.270 70,385,267 86,266,320 1.2256 1.058 1.058 1.067 1.058 1.120 79,845,120 1.0804 -1.64%
2015-08-25 0 1.220 1.220 1.230 1.150 1.270 115,193,592 140,501,144 1.2197 1.075 1.075 1.084 1.014 1.120 130,675,730 1.0752 2.52%
2015-08-24 0 1.190 1.180 1.190 1.180 1.250 123,548,255 148,936,489 1.2055 1.049 1.040 1.049 1.040 1.102 140,153,268 1.0627 -8.46%
2015-08-21 0 1.300 1.300 1.310 1.280 1.350 104,779,000 137,412,940 1.3115 1.146 1.146 1.155 1.128 1.190 118,861,406 1.1561 -5.11%
2015-08-20 0 1.370 1.360 1.380 1.360 1.480 101,713,000 142,574,070 1.4017 1.208 1.199 1.217 1.199 1.305 115,383,332 1.2357 -6.80%
2015-08-19 0 1.470 1.470 1.480 1.460 1.500 26,932,104 39,863,196 1.4801 1.296 1.296 1.305 1.287 1.322 30,551,807 1.3048 -0.68%
2015-08-18 0 1.480 1.480 1.490 1.480 1.570 47,590,000 71,842,980 1.5096 1.305 1.305 1.313 1.305 1.384 53,986,145 1.3308 -4.52%
2015-08-17 0 1.550 1.540 1.550 1.530 1.580 24,527,781 37,877,580 1.5443 1.366 1.358 1.366 1.349 1.393 27,824,340 1.3613 -1.27%
2015-08-14 0 1.570 1.560 1.570 1.550 1.600 21,003,572 32,949,983 1.5688 1.384 1.375 1.384 1.366 1.410 23,826,474 1.3829 -0.63%
2015-08-13 0 1.580 1.570 1.590 1.560 1.600 33,910,144 53,543,273 1.5790 1.393 1.384 1.402 1.375 1.410 38,467,702 1.3919 1.94%
2015-08-12 0 1.550 1.540 1.550 1.530 1.630 88,363,000 139,783,929 1.5819 1.366 1.358 1.366 1.349 1.437 100,239,079 1.3945 -4.91%
2015-08-11 0 1.630 1.620 1.630 1.570 1.660 104,858,200 168,660,384 1.6085 1.437 1.428 1.437 1.384 1.463 118,951,250 1.4179 1.24%
2015-08-10 0 1.610 1.600 1.610 1.570 1.610 43,028,700 68,799,791 1.5989 1.419 1.410 1.419 1.384 1.419 48,811,802 1.4095 1.26%
2015-08-07 0 1.590 1.590 1.600 1.570 1.620 40,530,062 64,543,731 1.5925 1.402 1.402 1.410 1.384 1.428 45,977,344 1.4038 -0.62%
2015-08-06 0 1.600 1.590 1.600 1.520 1.600 56,573,000 89,020,915 1.5736 1.410 1.402 1.410 1.340 1.410 64,176,470 1.3871 3.90%
2015-08-05 0 1.540 1.530 1.540 1.490 1.540 53,807,347 81,731,136 1.5190 1.358 1.349 1.358 1.313 1.358 61,039,110 1.3390 3.36%
2015-08-04 0 1.490 1.490 1.500 1.480 1.560 52,359,440 78,563,584 1.5005 1.313 1.313 1.322 1.305 1.375 59,396,603 1.3227 -2.61%
2015-08-03 0 1.530 1.520 1.530 1.510 1.590 49,697,890 75,924,307 1.5277 1.349 1.340 1.349 1.331 1.402 56,377,338 1.3467 -2.55%
2015-07-31 0 1.570 1.560 1.570 1.560 1.610 41,757,980 66,250,257 1.5865 1.384 1.375 1.384 1.375 1.419 47,370,296 1.3986 -0.63%
2015-07-30 0 1.580 1.580 1.600 1.580 1.650 69,530,285 111,800,017 1.6079 1.393 1.393 1.410 1.393 1.455 78,875,227 1.4174 -3.66%
2015-07-29 0 1.640 1.630 1.640 1.580 1.660 56,659,000 92,019,552 1.6241 1.446 1.437 1.446 1.393 1.463 64,274,028 1.4317 1.23%
2015-07-28 0 1.620 1.620 1.630 1.530 1.660 79,882,626 128,329,005 1.6065 1.428 1.428 1.437 1.349 1.463 90,618,934 1.4161 1.89%
2015-07-27 0 1.590 1.580 1.600 1.560 1.660 140,522,687 223,476,349 1.5903 1.402 1.393 1.410 1.375 1.463 159,409,081 1.4019 -5.92%
2015-07-24 0 1.690 1.680 1.690 1.640 1.690 53,807,616 89,949,229 1.6717 1.490 1.481 1.490 1.446 1.490 61,039,415 1.4736 0.00%
2015-07-23 0 1.690 1.670 1.680 1.660 1.730 152,559,900 256,255,964 1.6797 1.490 1.472 1.481 1.463 1.525 173,064,108 1.4807 -3.98%
2015-07-22 0 1.760 1.740 1.750 1.710 1.790 65,988,917 114,550,722 1.7359 1.551 1.534 1.543 1.507 1.578 74,857,896 1.5302 -0.56%
2015-07-21 0 1.770 1.770 1.780 1.740 1.810 110,825,655 196,620,772 1.7741 1.560 1.560 1.569 1.534 1.596 125,720,738 1.5639 2.91%
2015-07-20 0 1.720 1.710 1.740 1.700 1.810 79,839,000 139,610,925 1.7487 1.516 1.507 1.534 1.499 1.596 90,569,444 1.5415 0.58%
2015-07-17 0 1.710 1.700 1.720 1.600 1.720 104,034,000 174,553,380 1.6778 1.507 1.499 1.516 1.410 1.516 118,016,277 1.4791 7.55%
2015-07-16 0 1.590 1.580 1.590 1.540 1.630 87,780,000 138,515,810 1.5780 1.402 1.393 1.402 1.358 1.437 99,577,723 1.3910 -1.24%
2015-07-15 0 1.610 1.600 1.620 1.600 1.680 43,761,891 71,194,729 1.6269 1.419 1.410 1.428 1.410 1.481 49,643,534 1.4341 -3.59%
2015-07-14 0 1.670 1.650 1.660 1.630 1.690 64,666,744 107,832,228 1.6675 1.472 1.455 1.463 1.437 1.490 73,358,021 1.4699 1.83%
2015-07-13 0 1.640 1.640 1.650 1.540 1.660 91,870,000 148,630,459 1.6178 1.446 1.446 1.455 1.358 1.463 104,217,423 1.4262 5.13%
2015-07-10 0 1.560 1.560 1.570 1.530 1.680 129,306,643 207,393,414 1.6039 1.375 1.375 1.384 1.349 1.481 146,685,589 1.4139 -0.64%
2015-07-09 0 1.570 1.560 1.570 1.320 1.580 197,974,000 295,751,560 1.4939 1.384 1.375 1.384 1.164 1.393 224,581,910 1.3169 20.77%
2015-07-08 0 1.300 1.290 1.300 1.210 1.420 239,363,625 309,944,905 1.2949 1.146 1.137 1.146 1.067 1.252 271,534,344 1.1415 -8.45%
2015-07-07 0 1.420 1.410 1.420 1.410 1.600 205,364,290 300,360,400 1.4626 1.252 1.243 1.252 1.243 1.410 232,965,463 1.2893 -8.97%
2015-07-06 0 1.560 1.550 1.560 1.450 1.740 183,759,847 283,964,689 1.5453 1.375 1.366 1.375 1.278 1.534 208,457,360 1.3622 -7.69%
2015-07-03 0 1.690 1.680 1.700 1.600 1.780 138,424,755 230,843,887 1.6676 1.490 1.481 1.499 1.410 1.569 157,029,185 1.4701 -2.31%
2015-07-02 0 1.730 1.730 1.740 1.720 1.820 70,612,201 124,137,958 1.7580 1.525 1.525 1.534 1.516 1.604 80,102,554 1.5497 -3.35%
2015-06-30 0 1.790 1.780 1.790 1.650 1.790 116,454,150 202,082,854 1.7353 1.578 1.569 1.578 1.455 1.578 132,105,708 1.5297 5.92%
2015-06-29 0 1.690 1.700 1.710 1.600 1.860 180,997,150 310,715,009 1.7167 1.490 1.499 1.507 1.410 1.640 205,323,354 1.5133 -7.14%
2015-06-26 0 1.820 1.820 1.830 1.810 1.910 80,110,922 147,716,186 1.8439 1.604 1.604 1.613 1.596 1.684 90,877,913 1.6254 -4.71%
2015-06-25 0 1.910 1.890 1.910 1.890 1.970 58,870,991 113,206,082 1.9230 1.684 1.666 1.684 1.666 1.737 66,783,313 1.6951 -1.55%
2015-06-24 0 1.940 1.930 1.950 1.890 1.950 56,818,004 109,265,677 1.9231 1.710 1.701 1.719 1.666 1.719 64,454,402 1.6952 2.11%
2015-06-23 0 1.900 1.890 1.900 1.860 1.940 49,266,450 93,709,257 1.9021 1.675 1.666 1.675 1.640 1.710 55,887,912 1.6767 1.06%
2015-06-22 0 1.880 1.870 1.880 1.850 1.880 15,758,315 29,437,315 1.8680 1.657 1.648 1.657 1.631 1.657 17,876,249 1.6467 1.08%
2015-06-19 0 1.860 1.850 1.860 1.850 1.910 35,408,301 66,564,089 1.8799 1.640 1.631 1.640 1.631 1.684 40,167,213 1.6572 -1.06%
2015-06-18 0 1.880 1.880 1.890 1.860 1.920 27,754,687 52,223,273 1.8816 1.657 1.657 1.666 1.640 1.693 31,484,946 1.6587 -1.05%
2015-06-17 0 1.900 1.890 1.900 1.840 1.910 53,507,125 100,028,417 1.8694 1.675 1.666 1.675 1.622 1.684 60,698,538 1.6480 3.26%
2015-06-16 0 1.840 1.840 1.850 1.820 1.910 84,263,895 157,182,869 1.8654 1.622 1.622 1.631 1.604 1.684 95,589,050 1.6444 -3.66%
2015-06-15 0 1.910 1.900 1.910 1.890 1.940 46,560,000 89,085,009 1.9133 1.684 1.675 1.684 1.666 1.710 52,817,712 1.6867 -1.55%
2015-06-12 0 1.940 1.930 1.940 1.900 1.950 56,074,945 108,147,813 1.9286 1.710 1.701 1.710 1.675 1.719 63,611,476 1.7001 0.52%
2015-06-11 0 1.930 1.920 1.940 1.910 1.950 34,545,000 66,636,195 1.9290 1.701 1.693 1.710 1.684 1.719 39,187,884 1.7004 1.58%
2015-06-10 0 1.900 1.900 1.910 1.900 1.980 102,462,000 198,118,200 1.9336 1.675 1.675 1.684 1.675 1.745 116,232,999 1.7045 -0.52%
2015-06-09 0 1.910 1.920 1.930 1.890 2.030 122,681,000 236,081,713 1.9244 1.684 1.693 1.701 1.666 1.789 139,169,453 1.6964 -4.50%
2015-06-08 0 2.000 2.000 2.010 1.990 2.040 54,859,898 110,784,720 2.0194 1.763 1.763 1.772 1.754 1.798 62,233,125 1.7802 0.00%
2015-06-05 0 2.000 2.010 2.020 1.990 2.050 71,533,470 144,104,613 2.0145 1.763 1.772 1.781 1.754 1.807 81,147,642 1.7758 -1.96%
2015-06-04 0 2.040 2.030 2.040 2.010 2.100 76,487,000 157,138,545 2.0544 1.798 1.789 1.798 1.772 1.851 86,766,932 1.8110 -0.97%
2015-06-03 0 2.060 2.060 2.070 2.060 2.120 61,188,852 127,151,821 2.0780 1.816 1.816 1.825 1.816 1.869 69,412,697 1.8318 -1.44%
2015-06-02 0 2.090 2.090 2.100 2.080 2.170 69,410,000 146,196,212 2.1063 1.842 1.842 1.851 1.834 1.913 78,738,776 1.8567 -2.79%
2015-06-01 0 2.150 2.150 2.170 2.050 2.180 132,699,381 282,915,375 2.1320 1.895 1.895 1.913 1.807 1.922 150,534,315 1.8794 3.86%
2015-05-29 0 2.070 2.060 2.070 2.060 2.120 114,803,593 240,115,412 2.0915 1.825 1.816 1.825 1.816 1.869 130,233,315 1.8437 -1.90%
2015-05-28 0 2.110 2.110 2.120 2.070 2.160 113,490,589 240,426,579 2.1185 1.860 1.860 1.869 1.825 1.904 128,743,841 1.8675 -1.86%
2015-05-27 0 2.150 2.150 2.160 2.130 2.180 93,460,372 200,789,387 2.1484 1.895 1.895 1.904 1.878 1.922 106,021,543 1.8939 -1.38%
2015-05-26 0 2.180 2.170 2.180 2.130 2.200 137,428,500 296,687,344 2.1588 1.922 1.913 1.922 1.878 1.939 155,899,032 1.9031 2.35%
2015-05-22 0 2.130 2.120 2.130 2.100 2.160 86,296,020 183,519,845 2.1266 1.878 1.869 1.878 1.851 1.904 97,894,294 1.8747 0.95%
2015-05-21 0 2.110 2.100 2.120 2.060 2.150 148,367,582 310,454,171 2.0925 1.860 1.851 1.869 1.816 1.895 168,308,338 1.8446 -2.76%
2015-05-20 0 2.170 2.160 2.170 2.130 2.220 134,734,237 292,437,171 2.1705 1.913 1.904 1.913 1.878 1.957 152,842,658 1.9133 -2.25%
2015-05-19 0 2.220 2.210 2.220 2.160 2.220 85,336,198 188,060,373 2.2038 1.957 1.948 1.957 1.904 1.957 96,805,471 1.9427 2.30%
2015-05-18 0 2.170 2.160 2.170 2.150 2.220 78,623,204 171,639,539 2.1831 1.913 1.904 1.913 1.895 1.957 89,190,244 1.9244 -0.46%
2015-05-15 0 2.180 2.170 2.180 2.140 2.240 105,127,000 229,250,390 2.1807 1.922 1.913 1.922 1.886 1.975 119,256,177 1.9223 0.00%
2015-05-14 0 2.180 2.180 2.190 2.180 2.340 133,630,632 296,400,547 2.2181 1.922 1.922 1.931 1.922 2.063 151,590,727 1.9553 -3.96%
2015-05-13 0 2.270 2.270 2.280 2.190 2.320 150,267,941 339,342,048 2.2582 2.001 2.001 2.010 1.931 2.045 170,464,108 1.9907 3.65%
2015-05-12 0 2.190 2.190 2.200 2.180 2.300 100,168,628 222,229,022 2.2185 1.931 1.931 1.939 1.922 2.028 113,631,395 1.9557 -4.37%
2015-05-11 0 2.290 2.290 2.300 2.220 2.330 146,262,091 333,628,618 2.2810 2.019 2.019 2.028 1.957 2.054 165,919,867 2.0108 3.62%
2015-05-08 0 2.210 2.200 2.210 2.110 2.210 103,607,186 224,458,714 2.1664 1.948 1.939 1.948 1.860 1.948 117,532,099 1.9098 4.74%
2015-05-07 0 2.110 2.110 2.120 2.080 2.200 133,673,000 283,192,455 2.1185 1.860 1.860 1.869 1.834 1.939 151,638,789 1.8675 -3.65%
2015-05-06 0 2.190 2.180 2.190 2.160 2.330 196,470,186 438,251,687 2.2306 1.931 1.922 1.931 1.904 2.054 222,875,982 1.9663 -6.01%
2015-05-05 0 2.330 2.320 2.330 2.300 2.420 103,273,415 243,588,518 2.3587 2.054 2.045 2.054 2.028 2.133 117,153,469 2.0792 -0.85%
2015-05-04 0 2.350 2.340 2.350 2.310 2.380 94,975,130 222,323,340 2.3409 2.072 2.063 2.072 2.036 2.098 107,739,886 2.0635 0.00%
2015-04-30 0 2.350 2.340 2.360 2.300 2.360 66,456,248 155,341,103 2.3375 2.072 2.063 2.080 2.028 2.080 75,388,036 2.0606 0.43%
2015-04-29 0 2.340 2.340 2.350 2.320 2.420 96,558,455 226,644,521 2.3472 2.063 2.063 2.072 2.045 2.133 109,536,011 2.0691 -1.68%
2015-04-28 0 2.380 2.370 2.380 2.360 2.450 81,553,401 194,947,880 2.3904 2.098 2.089 2.098 2.080 2.160 92,514,262 2.1072 -2.06%
2015-04-27 0 2.430 2.430 2.440 2.390 2.470 141,871,939 345,049,820 2.4321 2.142 2.142 2.151 2.107 2.177 160,939,674 2.1440 2.53%
2015-04-24 0 2.370 2.360 2.370 2.300 2.440 175,060,036 413,521,775 2.3622 2.089 2.080 2.089 2.028 2.151 198,588,286 2.0823 -2.47%
2015-04-23 0 2.430 2.420 2.430 2.420 2.520 101,054,092 249,175,426 2.4658 2.142 2.133 2.142 2.133 2.221 114,635,866 2.1736 -1.62%
2015-04-22 0 2.470 2.460 2.480 2.410 2.510 119,517,179 294,269,154 2.4621 2.177 2.169 2.186 2.124 2.213 135,580,411 2.1704 1.23%
2015-04-21 0 2.440 2.430 2.450 2.400 2.480 110,074,503 267,505,508 2.4302 2.151 2.142 2.160 2.116 2.186 124,868,630 2.1423 1.67%
2015-04-20 0 2.400 2.390 2.410 2.360 2.620 191,570,572 469,139,410 2.4489 2.116 2.107 2.124 2.080 2.310 217,317,855 2.1588 -7.69%
2015-04-17 0 2.600 2.580 2.590 2.540 2.630 141,432,856 363,774,645 2.5721 2.292 2.274 2.283 2.239 2.318 160,441,578 2.2673 0.00%
2015-04-16 0 2.600 2.590 2.600 2.510 2.600 147,216,728 377,509,889 2.5643 2.292 2.283 2.292 2.213 2.292 167,002,808 2.2605 2.36%
2015-04-15 0 2.540 2.520 2.530 2.500 2.590 162,382,320 412,823,138 2.5423 2.239 2.221 2.230 2.204 2.283 184,206,672 2.2411 0.00%
2015-04-14 0 2.540 2.540 2.550 2.520 2.650 279,064,063 723,273,935 2.5918 2.239 2.239 2.248 2.221 2.336 316,570,562 2.2847 -4.51%
2015-04-13 0 2.660 2.650 2.660 2.500 2.670 414,188,144 1,084,395,059 2.6181 2.345 2.336 2.345 2.204 2.354 469,855,459 2.3079 8.13%
2015-04-10 0 2.460 2.460 2.470 2.360 2.490 359,047,951 870,048,222 2.4232 2.169 2.169 2.177 2.080 2.195 407,304,367 2.1361 2.50%
2015-04-09 0 2.400 2.390 2.400 2.250 2.540 503,866,957 1,213,015,097 2.4074 2.116 2.107 2.116 1.983 2.239 571,587,197 2.1222 4.35%
2015-04-08 0 2.300 2.290 2.300 2.190 2.320 408,949,615 934,741,990 2.2857 2.028 2.019 2.028 1.931 2.045 463,912,866 2.0149 5.99%
2015-04-02 0 2.170 2.160 2.170 2.090 2.190 215,057,601 459,141,572 2.1350 1.913 1.904 1.913 1.842 1.931 243,961,565 1.8820 4.83%
2015-04-01 0 2.070 2.060 2.070 2.030 2.080 119,061,887 245,014,940 2.0579 1.825 1.816 1.825 1.789 1.834 135,063,928 1.8141 0.98%
2015-03-31 0 2.050 2.060 2.070 2.050 2.160 115,715,805 241,522,431 2.0872 1.807 1.816 1.825 1.807 1.904 131,268,129 1.8399 -2.84%
2015-03-30 0 2.110 2.100 2.110 2.040 2.150 206,282,315 438,087,122 2.1237 1.860 1.851 1.860 1.798 1.895 234,006,871 1.8721 4.46%
2015-03-27 0 2.020 2.000 2.020 1.980 2.040 111,991,640 224,900,673 2.0082 1.781 1.763 1.781 1.745 1.798 127,043,432 1.7703 0.00%
2015-03-26 0 2.020 2.010 2.020 1.980 2.090 122,697,690 248,120,462 2.0222 1.781 1.772 1.781 1.745 1.842 139,188,386 1.7826 -2.42%
2015-03-25 0 2.070 2.080 2.090 2.070 2.110 53,747,170 112,073,507 2.0852 1.825 1.834 1.842 1.825 1.860 60,970,845 1.8381 -0.96%
2015-03-24 0 2.090 2.090 2.100 2.080 2.140 101,748,649 214,379,040 2.1069 1.842 1.842 1.851 1.834 1.886 115,423,773 1.8573 0.00%
2015-03-23 0 2.090 2.090 2.100 2.050 2.120 99,473,307 207,465,406 2.0856 1.842 1.842 1.851 1.807 1.869 112,842,622 1.8385 0.00%
2015-03-20 0 2.090 2.070 2.080 2.050 2.110 106,881,400 221,740,443 2.0746 1.842 1.825 1.834 1.807 1.860 121,246,371 1.8288 0.97%
2015-03-19 0 2.070 2.050 2.060 2.040 2.140 94,134,604 195,699,225 2.0789 1.825 1.807 1.816 1.798 1.886 106,786,392 1.8326 -1.43%
2015-03-18 0 2.100 2.100 2.110 2.080 2.180 238,408,770 505,956,631 2.1222 1.851 1.851 1.860 1.834 1.922 270,451,155 1.8708 5.53%
2015-03-17 0 1.990 1.990 2.000 1.970 2.030 44,764,036 89,488,512 1.9991 1.754 1.754 1.763 1.737 1.789 50,780,369 1.7623 0.00%
2015-03-16 0 1.990 1.990 2.000 1.970 2.030 56,776,964 113,315,826 1.9958 1.754 1.754 1.763 1.737 1.789 64,407,847 1.7593 -1.97%
2015-03-13 0 2.030 2.020 2.030 1.920 2.040 79,522,870 157,127,416 1.9759 1.789 1.781 1.789 1.693 1.798 90,210,826 1.7418 4.10%
2015-03-12 0 1.950 1.950 1.960 1.930 1.970 55,113,570 107,063,938 1.9426 1.719 1.719 1.728 1.701 1.737 62,520,891 1.7125 0.00%
2015-03-11 0 1.950 1.950 1.960 1.930 2.030 97,696,721 191,865,278 1.9639 1.719 1.719 1.728 1.701 1.789 110,827,261 1.7312 -2.50%
2015-03-10 0 2.000 1.990 2.000 1.990 2.050 93,930,733 189,267,036 2.0150 1.763 1.754 1.763 1.754 1.807 106,555,121 1.7762 -1.48%
2015-03-09 0 2.030 2.030 2.040 2.020 2.130 117,317,589 240,471,548 2.0497 1.789 1.789 1.798 1.781 1.878 133,085,194 1.8069 -5.14%
2015-03-06 0 2.140 2.140 2.150 2.110 2.180 115,109,032 247,170,465 2.1473 1.886 1.886 1.895 1.860 1.922 130,579,805 1.8929 0.00%
2015-03-05 0 2.140 2.140 2.150 2.110 2.190 289,796,239 622,813,198 2.1491 1.886 1.886 1.895 1.860 1.931 328,745,153 1.8945 3.88%
2015-03-04 0 2.060 2.050 2.060 2.000 2.070 122,275,004 248,042,406 2.0286 1.816 1.807 1.816 1.763 1.825 138,708,891 1.7882 0.49%
2015-03-03 0 2.050 2.040 2.050 2.000 2.070 242,521,448 496,181,376 2.0459 1.807 1.798 1.807 1.763 1.825 275,116,581 1.8035 4.59%
2015-03-02 0 1.960 1.950 1.960 1.880 1.970 198,322,369 383,913,106 1.9358 1.728 1.719 1.728 1.657 1.737 224,977,100 1.7065 5.38%
2015-02-27 0 1.860 1.870 1.880 1.830 1.910 109,689,339 205,733,622 1.8756 1.640 1.648 1.657 1.613 1.684 124,431,700 1.6534 0.54%
2015-02-26 0 1.850 1.850 1.860 1.750 1.860 155,794,808 283,112,482 1.8172 1.631 1.631 1.640 1.543 1.640 176,733,791 1.6019 4.52%
2015-02-25 0 1.770 1.750 1.770 1.750 1.780 32,722,835 57,810,618 1.7667 1.560 1.543 1.560 1.543 1.569 37,120,818 1.5574 1.14%
2015-02-24 0 1.750 1.740 1.750 1.740 1.800 39,177,798 68,926,046 1.7593 1.543 1.534 1.543 1.534 1.587 44,443,335 1.5509 -1.69%
2015-02-23 0 1.780 1.770 1.780 1.750 1.800 41,795,396 74,391,238 1.7799 1.569 1.560 1.569 1.543 1.587 47,412,740 1.5690 1.14%
2015-02-18 0 1.760 1.760 1.770 1.760 1.780 19,218,500 34,024,625 1.7704 1.551 1.551 1.560 1.551 1.569 21,801,486 1.5607 -1.12%
2015-02-17 0 1.780 1.760 1.780 1.730 1.780 34,780,300 61,438,296 1.7665 1.569 1.551 1.569 1.525 1.569 39,454,808 1.5572 0.56%
2015-02-16 0 1.770 1.760 1.770 1.710 1.780 74,724,000 131,094,000 1.7544 1.560 1.551 1.560 1.507 1.569 84,766,983 1.5465 2.31%
2015-02-13 0 1.730 1.720 1.730 1.690 1.740 56,694,000 97,816,075 1.7253 1.525 1.516 1.525 1.490 1.534 64,313,732 1.5209 2.37%
2015-02-12 0 1.690 1.690 1.700 1.660 1.740 106,756,008 181,140,080 1.6968 1.490 1.490 1.499 1.463 1.534 121,104,126 1.4957 -0.59%
2015-02-11 0 1.700 1.690 1.700 1.680 1.710 52,312,735 88,542,855 1.6926 1.499 1.490 1.499 1.481 1.507 59,343,621 1.4920 0.59%
2015-02-10 0 1.690 1.680 1.700 1.670 1.710 75,860,230 128,003,987 1.6874 1.490 1.481 1.499 1.472 1.507 86,055,923 1.4875 1.81%
2015-02-09 0 1.660 1.660 1.670 1.660 1.720 71,790,062 120,468,179 1.6781 1.463 1.463 1.472 1.463 1.516 81,438,721 1.4792 -2.35%
2015-02-06 0 1.700 1.690 1.700 1.680 1.760 92,972,760 158,195,682 1.7015 1.499 1.490 1.499 1.481 1.551 105,468,395 1.4999 -2.86%
2015-02-05 0 1.750 1.740 1.750 1.730 1.800 69,713,028 122,142,334 1.7521 1.543 1.534 1.543 1.525 1.587 79,082,531 1.5445 -1.69%
2015-02-04 0 1.780 1.780 1.790 1.750 1.810 176,829,529 316,969,578 1.7925 1.569 1.569 1.578 1.543 1.596 200,595,601 1.5801 4.09%
2015-02-03 0 1.710 1.710 1.720 1.660 1.730 73,785,320 126,057,226 1.7084 1.507 1.507 1.516 1.463 1.525 83,702,143 1.5060 3.01%
2015-02-02 0 1.660 1.650 1.660 1.640 1.680 34,189,736 56,668,767 1.6575 1.463 1.455 1.463 1.446 1.481 38,784,872 1.4611 -1.19%
2015-01-30 0 1.680 1.690 1.700 1.660 1.710 44,470,660 74,733,717 1.6805 1.481 1.490 1.499 1.463 1.507 50,447,563 1.4814 -0.59%
2015-01-29 0 1.690 1.690 1.700 1.660 1.750 86,631,261 147,171,783 1.6988 1.490 1.490 1.499 1.463 1.543 98,274,592 1.4976 -3.98%
2015-01-28 0 1.760 1.750 1.770 1.740 1.770 67,957,000 119,151,721 1.7533 1.551 1.543 1.560 1.534 1.560 77,090,491 1.5456 -0.56%
2015-01-27 0 1.770 1.770 1.780 1.750 1.800 92,708,200 164,479,604 1.7742 1.560 1.560 1.569 1.543 1.587 105,168,278 1.5640 1.14%
2015-01-26 0 1.750 1.740 1.750 1.730 1.760 35,691,143 62,230,401 1.7436 1.543 1.534 1.543 1.525 1.551 40,488,070 1.5370 0.57%
2015-01-23 0 1.740 1.740 1.750 1.720 1.770 48,119,096 83,682,906 1.7391 1.534 1.534 1.543 1.516 1.560 54,586,352 1.5330 0.00%
2015-01-22 0 1.740 1.730 1.740 1.720 1.800 48,476,124 84,659,509 1.7464 1.534 1.525 1.534 1.516 1.587 54,991,365 1.5395 -3.33%
2015-01-21 0 1.800 1.790 1.800 1.690 1.800 71,465,631 124,796,731 1.7462 1.587 1.578 1.587 1.490 1.587 81,070,686 1.5394 5.88%
2015-01-20 0 1.700 1.700 1.710 1.680 1.720 29,317,808 49,788,274 1.6982 1.499 1.499 1.507 1.481 1.516 33,258,152 1.4970 1.19%
2015-01-19 0 1.680 1.670 1.680 1.660 1.730 69,070,370 116,254,168 1.6831 1.481 1.472 1.481 1.463 1.525 78,353,499 1.4837 -2.33%
2015-01-16 0 1.720 1.710 1.720 1.690 1.780 93,134,904 160,083,303 1.7188 1.516 1.507 1.516 1.490 1.569 105,652,331 1.5152 -2.82%
2015-01-15 0 1.770 1.760 1.770 1.750 1.820 76,467,608 135,122,527 1.7671 1.560 1.551 1.560 1.543 1.604 86,744,934 1.5577 -1.67%
2015-01-14 0 1.800 1.790 1.800 1.780 1.810 37,109,940 66,679,607 1.7968 1.587 1.578 1.587 1.569 1.596 42,097,554 1.5839 0.00%
2015-01-13 0 1.800 1.790 1.800 1.790 1.820 74,331,516 134,588,286 1.8106 1.587 1.578 1.587 1.578 1.604 84,321,749 1.5961 -1.10%
2015-01-12 0 1.820 1.820 1.830 1.810 1.840 38,512,000 70,223,460 1.8234 1.604 1.604 1.613 1.596 1.622 43,688,053 1.6074 -0.55%
2015-01-09 0 1.830 1.830 1.840 1.800 1.860 72,376,331 132,674,273 1.8331 1.613 1.613 1.622 1.587 1.640 82,103,785 1.6159 2.23%
2015-01-08 0 1.790 1.780 1.790 1.780 1.840 56,694,881 102,217,578 1.8029 1.578 1.569 1.578 1.569 1.622 64,314,732 1.5893 -1.10%
2015-01-07 0 1.810 1.800 1.810 1.790 1.830 70,595,030 127,476,790 1.8057 1.596 1.587 1.596 1.578 1.613 80,083,075 1.5918 0.00%
2015-01-06 0 1.810 1.800 1.810 1.800 1.850 57,296,935 104,110,908 1.8170 1.596 1.587 1.596 1.587 1.631 64,997,702 1.6018 -3.21%
2015-01-05 0 1.870 1.870 1.880 1.820 1.900 66,038,718 123,803,868 1.8747 1.648 1.648 1.657 1.604 1.675 74,914,390 1.6526 2.19%
2015-01-02 0 1.830 1.820 1.830 1.790 1.850 55,681,000 101,528,655 1.8234 1.613 1.604 1.613 1.578 1.631 63,164,584 1.6074 1.67%
2014-12-31 0 1.800 1.810 1.820 1.750 1.820 28,998,000 52,011,115 1.7936 1.587 1.596 1.604 1.543 1.604 32,895,361 1.5811 1.69%
2014-12-30 0 1.770 1.770 1.780 1.730 1.780 31,626,000 55,779,321 1.7637 1.560 1.560 1.569 1.525 1.569 35,876,567 1.5548 0.00%
2014-12-29 0 1.770 1.760 1.770 1.760 1.830 42,450,488 76,078,016 1.7922 1.560 1.551 1.560 1.551 1.613 48,155,877 1.5798 -0.56%
2014-12-24 0 1.780 1.780 1.790 1.740 1.790 25,551,379 44,838,903 1.7549 1.569 1.569 1.578 1.534 1.578 28,985,511 1.5469 1.71%
2014-12-23 0 1.750 1.740 1.750 1.730 1.800 69,473,337 122,209,533 1.7591 1.543 1.534 1.543 1.525 1.587 78,810,625 1.5507 -2.78%
2014-12-22 0 1.800 1.790 1.800 1.770 1.940 236,752,577 434,159,649 1.8338 1.587 1.578 1.587 1.560 1.710 268,572,368 1.6165 6.51%
2014-12-19 0 1.690 1.690 1.710 1.670 1.750 116,385,945 198,551,561 1.7060 1.490 1.490 1.507 1.472 1.543 132,028,336 1.5039 0.00%
2014-12-18 0 1.690 1.690 1.700 1.660 1.770 155,645,821 267,553,720 1.7190 1.490 1.490 1.499 1.463 1.560 176,564,780 1.5153 -0.59%
2014-12-17 0 1.700 1.700 1.710 1.680 1.800 224,955,786 389,293,048 1.7305 1.499 1.499 1.507 1.481 1.587 255,190,076 1.5255 -6.08%
2014-12-16 0 1.810 1.810 1.820 1.800 1.870 93,142,379 169,073,245 1.8152 1.596 1.596 1.604 1.587 1.648 105,660,811 1.6002 -2.16%
2014-12-15 0 1.850 1.840 1.850 1.840 1.900 91,892,406 171,105,553 1.8620 1.631 1.622 1.631 1.622 1.675 104,242,840 1.6414 -3.14%
2014-12-12 0 1.910 1.900 1.910 1.900 1.960 82,469,930 158,918,925 1.9270 1.684 1.675 1.684 1.675 1.728 93,553,974 1.6987 1.06%
2014-12-11 0 1.890 1.880 1.900 1.850 1.920 64,531,200 121,970,539 1.8901 1.666 1.657 1.675 1.631 1.693 73,204,260 1.6662 -1.56%
2014-12-10 0 1.920 1.910 1.920 1.730 1.950 190,815,507 360,302,513 1.8882 1.693 1.684 1.693 1.525 1.719 216,461,308 1.6645 8.47%
2014-12-09 0 1.770 1.770 1.780 1.760 2.000 370,566,353 684,895,352 1.8482 1.560 1.560 1.569 1.551 1.763 420,370,854 1.6293 -12.81%
2014-12-08 0 2.030 2.020 2.030 2.020 2.090 106,990,237 218,452,159 2.0418 1.789 1.781 1.789 1.781 1.842 121,369,835 1.7999 -2.87%
2014-12-05 0 2.090 2.080 2.090 2.030 2.110 174,885,260 362,011,810 2.0700 1.842 1.834 1.842 1.789 1.860 198,390,020 1.8247 0.00%
2014-12-04 0 2.090 2.100 2.110 2.030 2.110 128,580,000 265,258,500 2.0630 1.842 1.851 1.860 1.789 1.860 145,861,285 1.8186 0.97%
2014-12-03 0 2.070 2.060 2.070 2.000 2.070 113,572,586 231,643,395 2.0396 1.825 1.816 1.825 1.763 1.825 128,836,859 1.7980 2.99%
2014-12-02 0 2.010 2.010 2.020 1.990 2.050 207,973,970 419,913,163 2.0191 1.772 1.772 1.781 1.754 1.807 235,925,887 1.7799 -0.50%
2014-12-01 0 2.020 2.020 2.030 1.980 2.090 204,267,143 413,249,132 2.0231 1.781 1.781 1.789 1.745 1.842 231,720,858 1.7834 -4.27%
2014-11-28 0 2.110 2.090 2.100 2.060 2.130 71,937,091 150,950,134 2.0984 1.860 1.842 1.851 1.816 1.878 81,605,510 1.8498 0.48%
2014-11-27 0 2.100 2.100 2.110 2.090 2.120 63,068,302 133,000,310 2.1088 1.851 1.851 1.860 1.842 1.869 71,544,747 1.8590 -1.41%
2014-11-26 0 2.130 2.120 2.130 2.100 2.160 46,326,473 98,395,376 2.1240 1.878 1.869 1.878 1.851 1.904 52,552,799 1.8723 -0.47%
2014-11-25 0 2.140 2.130 2.150 2.120 2.160 123,659,492 264,141,764 2.1360 1.886 1.878 1.895 1.869 1.904 140,279,456 1.8830 -0.93%
2014-11-24 0 2.160 2.160 2.170 2.120 2.180 163,034,000 352,082,214 2.1596 1.904 1.904 1.913 1.869 1.922 184,945,938 1.9037 2.86%
2014-11-21 0 2.100 2.100 2.110 2.080 2.130 74,488,255 156,747,098 2.1043 1.851 1.851 1.860 1.834 1.878 84,499,553 1.8550 0.00%
2014-11-20 0 2.100 2.100 2.110 2.080 2.140 120,433,658 253,070,319 2.1013 1.851 1.851 1.860 1.834 1.886 136,620,066 1.8524 -0.94%
2014-11-19 0 2.120 2.110 2.120 2.050 2.140 141,102,719 295,083,942 2.0913 1.869 1.860 1.869 1.807 1.886 160,067,070 1.8435 3.92%
2014-11-18 0 2.040 2.030 2.040 2.020 2.140 146,537,033 300,896,027 2.0534 1.798 1.789 1.798 1.781 1.886 166,231,762 1.8101 -3.32%
2014-11-17 0 2.110 2.110 2.120 2.100 2.220 122,491,923 263,308,605 2.1496 1.860 1.860 1.869 1.851 1.957 138,954,964 1.8949 -2.31%
2014-11-14 0 2.160 2.150 2.160 2.090 2.180 163,240,500 349,233,874 2.1394 1.904 1.895 1.904 1.842 1.922 185,180,192 1.8859 -1.37%
2014-11-13 0 2.190 2.180 2.190 2.170 2.240 78,868,556 172,866,510 2.1918 1.931 1.922 1.931 1.913 1.975 89,468,571 1.9321 -1.35%
2014-11-12 0 2.220 2.210 2.220 2.210 2.310 196,569,734 442,934,194 2.2533 1.957 1.948 1.957 1.948 2.036 222,988,909 1.9864 0.00%
2014-11-11 0 2.220 2.210 2.220 1.950 2.270 651,316,695 1,393,902,607 2.1401 1.957 1.948 1.957 1.719 2.001 738,854,332 1.8866 5.71%
2014-11-10 0 2.100 2.080 2.090 2.050 2.520 872,174,994 1,891,781,263 2.1690 1.851 1.834 1.842 1.807 2.221 989,396,215 1.9121 -16.67%
2014-11-07 0 2.520 2.520 2.530 2.510 2.570 49,472,000 125,983,558 2.5466 2.221 2.221 2.230 2.213 2.266 56,121,088 2.2449 0.40%
2014-11-06 0 2.510 2.510 2.520 2.500 2.560 71,768,245 180,851,297 2.5199 2.213 2.213 2.221 2.204 2.257 81,413,971 2.2214 -1.18%
2014-11-05 0 2.540 2.540 2.550 2.530 2.590 90,788,350 231,945,810 2.5548 2.239 2.239 2.248 2.230 2.283 102,990,398 2.2521 -1.93%
2014-11-04 0 2.590 2.580 2.590 2.570 2.630 70,426,320 182,195,149 2.5870 2.283 2.274 2.283 2.266 2.318 79,891,690 2.2805 -0.38%
2014-11-03 0 2.600 2.590 2.600 2.570 2.650 54,547,165 142,086,471 2.6048 2.292 2.283 2.292 2.266 2.336 61,878,360 2.2962 -0.76%
2014-10-31 0 2.620 2.620 2.630 2.610 2.660 73,651,300 194,201,107 2.6368 2.310 2.310 2.318 2.301 2.345 83,550,111 2.3244 0.00%
2014-10-30 0 2.620 2.620 2.630 2.600 2.670 62,361,107 163,767,243 2.6261 2.310 2.310 2.318 2.292 2.354 70,742,504 2.3150 -1.50%
2014-10-29 0 2.660 2.650 2.660 2.600 2.670 85,789,788 225,983,338 2.6342 2.345 2.336 2.345 2.292 2.354 97,320,024 2.3221 2.70%
2014-10-28 0 2.590 2.580 2.590 2.540 2.620 99,871,000 257,517,000 2.5785 2.283 2.274 2.283 2.239 2.310 113,293,766 2.2730 1.57%
2014-10-27 0 2.550 2.550 2.560 2.530 2.620 73,007,756 187,442,004 2.5674 2.248 2.248 2.257 2.230 2.310 82,820,074 2.2632 -2.67%
2014-10-24 0 2.620 2.620 2.640 2.620 2.670 45,374,996 119,586,122 2.6355 2.310 2.310 2.327 2.310 2.354 51,473,442 2.3233 -1.87%
2014-10-23 0 2.670 2.660 2.670 2.640 2.740 53,443,483 142,906,849 2.6740 2.354 2.345 2.354 2.327 2.415 60,626,342 2.3572 -2.55%
2014-10-22 0 2.740 2.720 2.730 2.690 2.780 89,796,596 245,062,377 2.7291 2.415 2.398 2.407 2.371 2.451 101,865,351 2.4057 0.37%
2014-10-21 0 2.730 2.730 2.740 2.620 2.740 100,316,237 269,366,447 2.6852 2.407 2.407 2.415 2.310 2.415 113,798,843 2.3670 4.60%
2014-10-20 0 2.610 2.610 2.630 2.580 2.640 56,897,874 148,715,719 2.6137 2.301 2.301 2.318 2.274 2.327 64,545,007 2.3041 2.35%
2014-10-17 0 2.550 2.560 2.570 2.540 2.610 110,031,266 283,812,670 2.5794 2.248 2.257 2.266 2.239 2.301 124,819,582 2.2738 0.39%
2014-10-16 0 2.540 2.530 2.540 2.440 2.580 201,935,754 509,412,820 2.5226 2.239 2.230 2.239 2.151 2.274 229,076,128 2.2238 2.83%
2014-10-15 0 2.470 2.460 2.470 2.460 2.630 255,852,875 647,638,808 2.5313 2.177 2.169 2.177 2.169 2.318 290,239,766 2.2314 -4.63%
2014-10-14 0 2.590 2.580 2.590 2.570 2.670 169,390,207 442,874,635 2.6145 2.283 2.274 2.283 2.266 2.354 192,156,426 2.3048 -0.38%
2014-10-13 0 2.600 2.600 2.610 2.580 2.680 193,861,633 506,696,370 2.6137 2.292 2.292 2.301 2.274 2.362 219,916,837 2.3040 -4.06%
2014-10-10 0 2.710 2.710 2.720 2.690 2.770 164,925,012 448,191,575 2.7175 2.389 2.389 2.398 2.371 2.442 187,091,104 2.3956 -3.56%
2014-10-09 0 2.810 2.800 2.810 2.800 2.870 89,260,099 253,370,393 2.8386 2.477 2.468 2.477 2.468 2.530 101,256,749 2.5023 0.00%
2014-10-08 0 2.810 2.800 2.810 2.800 2.860 125,454,054 353,521,481 2.8179 2.477 2.468 2.477 2.468 2.521 142,315,209 2.4841 -2.77%
2014-10-07 0 2.890 2.880 2.890 2.870 2.910 145,350,606 419,970,608 2.8894 2.548 2.539 2.548 2.530 2.565 164,885,878 2.5470 0.35%
2014-10-06 0 2.880 2.870 2.880 2.830 2.900 111,096,178 319,578,323 2.8766 2.539 2.530 2.539 2.495 2.556 126,027,619 2.5358 1.41%
2014-10-03 0 2.840 2.830 2.840 2.730 2.860 143,444,377 402,823,398 2.8082 2.504 2.495 2.504 2.407 2.521 162,723,450 2.4755 -0.35%
2014-09-30 0 2.850 2.840 2.870 2.820 2.900 70,981,418 202,681,185 2.8554 2.512 2.504 2.530 2.486 2.556 80,521,394 2.5171 -1.38%
2014-09-29 0 2.890 2.860 2.890 2.820 2.910 96,873,000 277,051,708 2.8599 2.548 2.521 2.548 2.486 2.565 109,892,831 2.5211 -1.70%
2014-09-26 0 2.940 2.940 2.960 2.920 2.970 53,712,520 158,521,958 2.9513 2.592 2.592 2.609 2.574 2.618 60,931,538 2.6016 -1.67%
2014-09-25 0 2.990 2.970 2.980 2.970 3.050 55,916,729 168,229,965 3.0086 2.636 2.618 2.627 2.618 2.689 63,431,995 2.6521 -2.29%
2014-09-24 0 3.060 3.050 3.060 2.980 3.060 77,271,765 234,386,596 3.0333 2.697 2.689 2.697 2.627 2.697 87,657,170 2.6739 2.34%
2014-09-23 0 2.990 2.990 3.000 2.930 3.030 65,166,520 194,565,780 2.9857 2.636 2.636 2.645 2.583 2.671 73,924,968 2.6319 -1.32%
2014-09-22 0 3.030 3.010 3.020 2.980 3.050 70,142,689 211,328,234 3.0128 2.671 2.653 2.662 2.627 2.689 79,569,939 2.6559 0.33%
2014-09-19 0 3.020 3.010 3.020 3.000 3.080 144,461,451 439,342,117 3.0412 2.662 2.653 2.662 2.645 2.715 163,877,219 2.6809 0.33%
2014-09-18 0 3.010 2.990 3.000 2.910 3.020 129,865,824 388,143,099 2.9888 2.653 2.636 2.645 2.565 2.662 147,319,925 2.6347 4.15%
2014-09-17 0 2.890 2.890 2.900 2.870 2.960 92,097,747 268,440,722 2.9147 2.548 2.548 2.556 2.530 2.609 104,475,779 2.5694 0.35%
2014-09-16 0 2.880 2.870 2.880 2.860 3.000 61,428,741 177,409,709 2.8881 2.539 2.530 2.539 2.521 2.645 69,684,827 2.5459 -2.70%
2014-09-15 0 2.960 2.950 2.960 2.900 2.970 48,039,755 141,226,144 2.9398 2.609 2.600 2.609 2.556 2.618 54,496,348 2.5915 1.37%
2014-09-12 0 2.920 2.920 2.930 2.920 3.060 95,504,294 282,945,921 2.9627 2.574 2.574 2.583 2.574 2.697 108,340,170 2.6116 -3.95%
2014-09-11 0 3.040 3.040 3.050 2.970 3.080 195,116,540 592,134,997 3.0348 2.680 2.680 2.689 2.618 2.715 221,340,405 2.6752 1.33%
2014-09-10 0 3.000 2.990 3.000 2.880 3.010 219,831,750 650,529,365 2.9592 2.645 2.636 2.645 2.539 2.653 249,377,364 2.6086 2.04%
2014-09-08 0 2.940 2.930 2.940 2.910 2.960 104,710,934 306,966,666 2.9316 2.592 2.583 2.592 2.565 2.609 118,784,192 2.5842 1.73%
2014-09-05 0 2.890 2.880 2.890 2.810 2.950 190,648,206 550,505,598 2.8875 2.548 2.539 2.548 2.477 2.600 216,271,522 2.5454 -1.03%
2014-09-04 0 2.920 2.910 2.920 2.810 2.930 339,992,160 981,538,190 2.8869 2.574 2.565 2.574 2.477 2.583 385,687,458 2.5449 5.04%
2014-09-03 0 2.780 2.770 2.790 2.690 2.790 89,665,743 247,468,295 2.7599 2.451 2.442 2.459 2.371 2.459 101,716,912 2.4329 3.35%
2014-09-02 0 2.690 2.690 2.700 2.680 2.750 76,652,565 207,364,714 2.7053 2.371 2.371 2.380 2.362 2.424 86,954,749 2.3847 -0.74%
2014-09-01 0 2.710 2.710 2.720 2.700 2.820 91,489,263 251,663,718 2.7507 2.389 2.389 2.398 2.380 2.486 103,785,515 2.4248 -2.87%
2014-08-29 0 2.790 2.780 2.790 2.720 2.820 190,994,270 531,418,534 2.7824 2.459 2.451 2.459 2.398 2.486 216,664,097 2.4527 4.10%
2014-08-28 0 2.680 2.680 2.690 2.670 2.800 101,616,740 275,995,104 2.7160 2.362 2.362 2.371 2.354 2.468 115,274,135 2.3943 -3.94%
2014-08-27 0 2.790 2.780 2.790 2.750 2.850 107,020,769 299,426,281 2.7978 2.459 2.451 2.459 2.424 2.512 121,404,471 2.4664 -1.41%
2014-08-26 0 2.830 2.820 2.830 2.810 2.860 82,573,910 233,651,961 2.8296 2.495 2.486 2.495 2.477 2.521 93,671,929 2.4944 1.07%
2014-08-25 0 2.800 2.800 2.810 2.760 2.820 49,445,525 138,505,642 2.8012 2.468 2.468 2.477 2.433 2.486 56,091,055 2.4693 0.36%
2014-08-22 0 2.790 2.790 2.800 2.790 2.850 84,126,534 236,607,745 2.8125 2.459 2.459 2.468 2.459 2.512 95,433,227 2.4793 -1.06%
2014-08-21 0 2.820 2.810 2.820 2.750 2.860 216,014,747 606,478,396 2.8076 2.486 2.477 2.486 2.424 2.521 245,047,352 2.4749 1.81%
2014-08-20 0 2.770 2.750 2.760 2.720 2.780 132,195,768 364,427,703 2.7567 2.442 2.424 2.433 2.398 2.451 149,963,016 2.4301 1.84%
2014-08-19 0 2.720 2.720 2.730 2.690 2.760 82,994,200 226,138,618 2.7248 2.398 2.398 2.407 2.371 2.433 94,148,706 2.4019 0.37%
2014-08-18 0 2.710 2.700 2.710 2.670 2.770 160,968,240 435,465,258 2.7053 2.389 2.380 2.389 2.354 2.442 182,602,538 2.3848 -1.45%
2014-08-15 0 2.750 2.740 2.750 2.640 2.780 511,321,679 1,380,330,076 2.6995 2.424 2.415 2.424 2.327 2.451 580,043,841 2.3797 6.18%
2014-08-14 0 2.590 2.610 2.620 2.580 2.660 60,206,899 157,044,866 2.6084 2.283 2.301 2.310 2.274 2.345 68,298,768 2.2994 -1.89%
2014-08-13 0 2.640 2.630 2.640 2.590 2.660 76,134,111 200,038,485 2.6274 2.327 2.318 2.327 2.283 2.345 86,366,614 2.3162 1.54%
2014-08-12 0 2.600 2.590 2.610 2.570 2.620 97,319,325 253,339,578 2.6032 2.292 2.283 2.301 2.266 2.310 110,399,143 2.2948 0.78%
2014-08-11 0 2.580 2.570 2.580 2.560 2.620 55,318,000 143,320,310 2.5908 2.274 2.266 2.274 2.257 2.310 62,752,796 2.2839 0.00%
2014-08-08 0 2.580 2.570 2.580 2.550 2.610 29,480,954 75,901,329 2.5746 2.274 2.266 2.274 2.248 2.301 33,443,225 2.2696 -1.15%
2014-08-07 0 2.610 2.600 2.620 2.600 2.640 39,129,981 102,405,253 2.6171 2.301 2.292 2.310 2.292 2.327 44,389,091 2.3070 -1.14%
2014-08-06 0 2.640 2.630 2.640 2.610 2.700 113,674,222 301,460,700 2.6520 2.327 2.318 2.327 2.301 2.380 128,952,155 2.3378 1.54%
2014-08-05 0 2.600 2.600 2.610 2.590 2.660 116,672,560 304,242,777 2.6077 2.292 2.292 2.301 2.283 2.345 132,353,473 2.2987 -1.14%
2014-08-04 0 2.630 2.620 2.630 2.490 2.630 148,355,720 382,384,246 2.5775 2.318 2.310 2.318 2.195 2.318 168,294,882 2.2721 6.05%
2014-08-01 0 2.480 2.470 2.480 2.450 2.530 201,013,798 499,531,814 2.4851 2.186 2.177 2.186 2.160 2.230 228,030,260 2.1906 -1.98%
2014-07-31 0 2.530 2.530 2.540 2.520 2.640 172,298,901 440,296,665 2.5554 2.230 2.230 2.239 2.221 2.327 195,456,051 2.2527 -2.69%
2014-07-30 0 2.600 2.590 2.600 2.580 2.680 145,796,577 381,130,209 2.6141 2.292 2.283 2.292 2.274 2.362 165,391,788 2.3044 -2.26%
2014-07-29 0 2.660 2.650 2.660 2.620 2.720 192,035,760 514,606,502 2.6797 2.345 2.336 2.345 2.310 2.398 217,845,565 2.3623 1.53%
2014-07-28 0 2.620 2.620 2.630 2.600 2.700 202,475,194 536,156,008 2.6480 2.310 2.310 2.318 2.292 2.380 229,688,069 2.3343 1.16%
2014-07-25 0 2.590 2.590 2.600 2.580 2.650 49,704,705 129,219,782 2.5997 2.283 2.283 2.292 2.274 2.336 56,385,069 2.2917 -1.89%
2014-07-24 0 2.640 2.630 2.640 2.600 2.660 119,149,632 313,043,736 2.6273 2.327 2.318 2.327 2.292 2.345 135,163,466 2.3160 1.93%
2014-07-23 0 2.590 2.580 2.600 2.580 2.640 60,737,354 158,488,553 2.6094 2.283 2.274 2.292 2.274 2.327 68,900,517 2.3003 0.00%
2014-07-22 0 2.590 2.590 2.600 2.490 2.610 138,637,059 353,663,968 2.5510 2.283 2.283 2.292 2.195 2.301 157,270,023 2.2488 3.60%
2014-07-21 0 2.500 2.490 2.500 2.490 2.530 49,997,000 125,292,777 2.5060 2.204 2.195 2.204 2.195 2.230 56,716,648 2.2091 0.00%
2014-07-18 0 2.500 2.490 2.500 2.480 2.540 95,912,190 242,007,677 2.5232 2.204 2.195 2.204 2.186 2.239 108,802,887 2.2243 -1.57%
2014-07-17 0 2.540 2.540 2.550 2.530 2.620 62,759,000 160,670,339 2.5601 2.239 2.239 2.248 2.230 2.310 71,193,874 2.2568 -2.31%
2014-07-16 0 2.600 2.580 2.590 2.570 2.630 67,943,099 176,735,675 2.6012 2.292 2.274 2.283 2.266 2.318 77,074,722 2.2930 -0.76%
2014-07-15 0 2.620 2.610 2.620 2.600 2.680 118,398,152 310,804,458 2.6251 2.310 2.301 2.310 2.292 2.362 134,310,986 2.3141 0.38%
2014-07-14 0 2.610 2.600 2.610 2.570 2.650 75,521,215 196,524,303 2.6022 2.301 2.292 2.301 2.266 2.336 85,671,344 2.2939 -1.14%
2014-07-11 0 2.640 2.630 2.640 2.630 2.700 51,273,554 136,293,267 2.6582 2.327 2.318 2.327 2.318 2.380 58,164,773 2.3432 -2.58%
2014-07-10 0 2.710 2.700 2.720 2.670 2.720 59,116,556 159,303,219 2.6947 2.389 2.380 2.398 2.354 2.398 67,061,882 2.3755 0.74%
2014-07-09 0 2.690 2.690 2.700 2.640 2.720 106,374,859 285,154,878 2.6807 2.371 2.371 2.380 2.327 2.398 120,671,750 2.3631 -1.82%
2014-07-08 0 2.740 2.730 2.750 2.730 2.820 64,649,376 178,359,535 2.7589 2.415 2.407 2.424 2.407 2.486 73,338,319 2.4320 -2.14%
2014-07-07 0 2.800 2.800 2.810 2.690 2.860 199,072,976 556,835,614 2.7971 2.468 2.468 2.477 2.371 2.521 225,828,590 2.4657 3.70%
2014-07-04 0 2.700 2.700 2.710 2.650 2.750 179,903,872 483,168,944 2.6857 2.380 2.380 2.389 2.336 2.424 204,083,138 2.3675 2.66%
2014-07-03 0 2.630 2.630 2.640 2.600 2.640 118,758,130 311,731,932 2.6249 2.318 2.318 2.327 2.292 2.327 134,719,345 2.3139 0.77%
2014-07-02 0 2.610 2.600 2.620 2.580 2.630 58,478,084 152,411,366 2.6063 2.301 2.292 2.310 2.274 2.318 66,337,599 2.2975 0.77%
2014-06-30 0 2.590 2.580 2.590 2.540 2.610 64,493,750 166,980,100 2.5891 2.283 2.274 2.283 2.239 2.301 73,161,777 2.2823 0.78%
2014-06-27 0 2.570 2.570 2.580 2.530 2.590 61,480,834 157,791,095 2.5665 2.266 2.266 2.274 2.230 2.283 69,743,922 2.2624 1.18%
2014-06-26 0 2.540 2.530 2.540 2.500 2.570 76,594,800 194,438,472 2.5385 2.239 2.230 2.239 2.204 2.266 86,889,220 2.2378 2.01%
2014-06-25 0 2.490 2.490 2.510 2.440 2.510 53,682,000 133,608,410 2.4889 2.195 2.195 2.213 2.151 2.213 60,896,916 2.1940 1.22%
2014-06-24 0 2.460 2.470 2.480 2.420 2.480 50,200,948 123,000,630 2.4502 2.169 2.177 2.186 2.133 2.186 56,948,007 2.1599 0.41%
2014-06-23 0 2.450 2.450 2.460 2.440 2.520 47,606,694 118,247,585 2.4838 2.160 2.160 2.169 2.151 2.221 54,005,083 2.1896 -2.00%
2014-06-20 0 2.500 2.500 2.520 2.460 2.530 63,026,248 157,643,180 2.5012 2.204 2.204 2.221 2.169 2.230 71,497,041 2.2049 1.21%
2014-06-19 0 2.470 2.470 2.480 2.460 2.500 35,194,000 87,059,647 2.4737 2.177 2.177 2.186 2.169 2.204 39,924,110 2.1806 0.41%
2014-06-18 0 2.460 2.450 2.470 2.450 2.540 66,569,360 166,560,082 2.5021 2.169 2.160 2.177 2.160 2.239 75,516,351 2.2056 -0.81%
2014-06-17 0 2.480 2.480 2.500 2.460 2.530 59,250,083 147,935,286 2.4968 2.186 2.186 2.204 2.169 2.230 67,213,355 2.2010 1.22%
2014-06-16 0 2.450 2.440 2.450 2.440 2.580 118,301,642 293,117,484 2.4777 2.160 2.151 2.160 2.151 2.274 134,201,505 2.1842 -5.41%
2014-06-13 0 2.590 2.570 2.590 2.470 2.600 85,330,214 217,575,664 2.5498 2.283 2.266 2.283 2.177 2.292 96,798,683 2.2477 4.44%
2014-06-12 0 2.480 2.480 2.490 2.450 2.510 29,460,915 73,199,503 2.4846 2.186 2.186 2.195 2.160 2.213 33,420,492 2.1903 -0.80%
2014-06-11 0 2.500 2.490 2.500 2.450 2.520 68,730,948 171,445,856 2.4944 2.204 2.195 2.204 2.160 2.221 77,968,458 2.1989 1.21%
2014-06-10 0 2.470 2.460 2.470 2.380 2.470 82,455,547 200,525,824 2.4319 2.177 2.169 2.177 2.098 2.177 93,537,658 2.1438 2.92%
2014-06-09 0 2.400 2.380 2.390 2.370 2.430 39,542,114 94,862,793 2.3990 2.116 2.098 2.107 2.089 2.142 44,856,615 2.1148 0.00%
2014-06-06 0 2.400 2.380 2.400 2.370 2.400 36,300,627 86,586,541 2.3853 2.116 2.098 2.116 2.089 2.116 41,179,469 2.1027 0.42%
2014-06-05 0 2.390 2.370 2.390 2.320 2.400 116,814,392 277,323,502 2.3741 2.107 2.089 2.107 2.045 2.116 132,514,367 2.0928 3.46%
2014-06-04 0 2.310 2.300 2.310 2.300 2.450 122,531,866 289,978,967 2.3666 2.036 2.028 2.036 2.028 2.160 139,000,275 2.0862 -6.48%
2014-06-03 0 2.470 2.470 2.480 2.420 2.520 113,317,637 280,228,544 2.4729 2.177 2.177 2.186 2.133 2.221 128,547,645 2.1800 2.49%
2014-05-30 0 2.410 2.410 2.420 2.400 2.450 78,041,054 188,595,383 2.4166 2.124 2.124 2.133 2.116 2.160 88,529,852 2.1303 0.42%
2014-05-29 0 2.400 2.400 2.410 2.390 2.470 67,476,055 163,927,930 2.4294 2.116 2.116 2.124 2.107 2.177 76,544,907 2.1416 -0.83%
2014-05-28 0 2.420 2.410 2.420 2.400 2.540 84,054,803 206,582,198 2.4577 2.133 2.124 2.133 2.116 2.239 95,351,855 2.1665 -3.20%
2014-05-27 0 2.500 2.500 2.510 2.480 2.590 26,855,443 67,594,558 2.5170 2.204 2.204 2.213 2.186 2.283 30,464,842 2.2188 -3.10%
2014-05-26 0 2.580 2.580 2.590 2.560 2.600 67,362,974 173,706,469 2.5787 2.274 2.274 2.283 2.257 2.292 76,416,627 2.2732 1.98%
2014-05-23 0 2.530 2.520 2.530 2.470 2.560 74,404,636 187,896,659 2.5253 2.230 2.221 2.230 2.177 2.257 84,404,696 2.2261 -0.39%
2014-05-22 0 2.540 2.520 2.530 2.430 2.570 179,902,585 451,005,201 2.5069 2.239 2.221 2.230 2.142 2.266 204,081,678 2.2099 6.72%
2014-05-21 0 2.380 2.380 2.390 2.260 2.390 93,820,435 220,176,945 2.3468 2.098 2.098 2.107 1.992 2.107 106,429,998 2.0687 3.48%
2014-05-20 0 2.300 2.290 2.300 2.280 2.340 33,497,077 77,317,443 2.3082 2.028 2.019 2.028 2.010 2.063 37,999,119 2.0347 0.00%
2014-05-19 0 2.300 2.300 2.310 2.210 2.330 69,080,056 158,075,736 2.2883 2.028 2.028 2.036 1.948 2.054 78,364,487 2.0172 4.07%
2014-05-16 0 2.210 2.210 2.220 2.150 2.330 146,999,255 324,897,011 2.2102 1.948 1.948 1.957 1.895 2.054 166,756,107 1.9483 -2.64%
2014-05-15 0 2.270 2.260 2.270 2.260 2.350 55,021,254 126,449,000 2.2982 2.001 1.992 2.001 1.992 2.072 62,416,167 2.0259 -3.81%
2014-05-14 0 2.360 2.350 2.370 2.280 2.370 46,659,959 109,135,148 2.3389 2.080 2.072 2.089 2.010 2.089 52,931,106 2.0618 2.16%
2014-05-13 0 2.310 2.300 2.310 2.250 2.390 77,221,551 178,207,752 2.3077 2.036 2.028 2.036 1.983 2.107 87,600,207 2.0343 -0.86%
2014-05-12 0 2.330 2.330 2.340 2.140 2.340 106,698,151 240,344,078 2.2526 2.054 2.054 2.063 1.886 2.063 121,038,493 1.9857 7.37%
2014-05-09 0 2.170 2.160 2.170 1.950 2.210 183,222,357 389,521,860 2.1260 1.913 1.904 1.913 1.719 1.948 207,847,631 1.8741 6.90%
2014-05-08 0 2.030 2.020 2.030 2.010 2.200 302,856,759 636,169,263 2.1006 1.789 1.781 1.789 1.772 1.939 343,561,020 1.8517 -7.73%
2014-05-07 0 2.200 2.180 2.200 2.160 2.340 134,762,000 300,106,180 2.2269 1.939 1.922 1.939 1.904 2.063 152,874,152 1.9631 -4.76%
2014-05-05 0 2.310 2.300 2.310 2.290 2.370 56,362,110 131,180,375 2.3275 2.036 2.028 2.036 2.019 2.089 63,937,236 2.0517 -2.53%
2014-05-02 0 2.370 2.360 2.370 2.330 2.410 126,577,122 299,483,322 2.3660 2.089 2.080 2.089 2.054 2.124 143,589,218 2.0857 2.16%
2014-04-30 0 2.320 2.320 2.330 2.320 2.460 100,549,784 238,104,357 2.3680 2.045 2.045 2.054 2.045 2.169 114,063,779 2.0875 -4.53%
2014-04-29 0 2.430 2.430 2.440 2.400 2.490 100,059,974 243,336,004 2.4319 2.142 2.142 2.151 2.116 2.195 113,508,138 2.1438 -2.41%
2014-04-28 0 2.490 2.490 2.500 2.460 2.560 73,384,100 183,345,064 2.4984 2.195 2.195 2.204 2.169 2.257 83,246,999 2.2024 -3.11%
2014-04-25 0 2.570 2.550 2.560 2.550 2.640 58,048,450 150,782,397 2.5975 2.266 2.248 2.257 2.248 2.327 65,850,222 2.2898 -1.91%
2014-04-24 0 2.620 2.620 2.630 2.610 2.690 57,336,103 151,205,164 2.6372 2.310 2.310 2.318 2.301 2.371 65,042,135 2.3247 -1.87%
2014-04-23 0 2.670 2.670 2.680 2.650 2.800 110,967,800 301,887,886 2.7205 2.354 2.354 2.362 2.336 2.468 125,881,987 2.3982 -1.48%
2014-04-22 0 2.710 2.710 2.720 2.570 2.720 116,322,059 308,642,934 2.6533 2.389 2.389 2.398 2.266 2.398 131,955,864 2.3390 5.04%
2014-04-17 0 2.580 2.580 2.590 2.550 2.610 100,556,461 259,773,873 2.5834 2.274 2.274 2.283 2.248 2.301 114,071,353 2.2773 1.98%
2014-04-16 0 2.530 2.530 2.540 2.430 2.540 152,694,266 376,758,626 2.4674 2.230 2.230 2.239 2.142 2.239 173,216,533 2.1751 4.55%
2014-04-15 0 2.420 2.430 2.440 2.380 2.500 136,876,967 332,333,587 2.4280 2.133 2.142 2.151 2.098 2.204 155,273,373 2.1403 -3.97%
2014-04-14 0 2.520 2.510 2.520 2.440 2.630 133,589,628 334,388,082 2.5031 2.221 2.213 2.221 2.151 2.318 151,544,212 2.2065 -3.08%
2014-04-11 0 2.600 2.590 2.600 2.590 2.680 70,997,930 185,829,434 2.6174 2.292 2.283 2.292 2.283 2.362 80,540,125 2.3073 -3.70%
2014-04-10 0 2.700 2.680 2.690 2.620 2.720 63,737,843 170,486,899 2.6748 2.380 2.362 2.371 2.310 2.398 72,304,275 2.3579 0.37%
2014-04-09 0 2.690 2.690 2.700 2.650 2.700 50,040,943 134,161,399 2.6810 2.371 2.371 2.380 2.336 2.380 56,766,497 2.3634 1.51%
2014-04-08 0 2.650 2.650 2.660 2.590 2.660 117,438,031 308,109,765 2.6236 2.336 2.336 2.345 2.283 2.345 133,221,824 2.3128 -1.12%
2014-04-07 0 2.680 2.660 2.670 2.650 2.790 84,975,000 231,581,622 2.7253 2.362 2.345 2.354 2.336 2.459 96,395,728 2.4024 -3.94%
2014-04-04 0 2.790 2.780 2.800 2.760 2.830 26,138,000 72,844,667 2.7869 2.459 2.451 2.468 2.433 2.495 29,650,974 2.4567 -1.76%
2014-04-03 0 2.840 2.810 2.840 2.810 2.860 31,698,000 89,671,553 2.8289 2.504 2.477 2.504 2.477 2.521 35,958,244 2.4938 0.35%
2014-04-02 0 2.830 2.830 2.840 2.770 2.870 96,613,822 274,146,867 2.8376 2.495 2.495 2.504 2.442 2.530 109,598,820 2.5014 2.54%
2014-04-01 0 2.760 2.760 2.770 2.750 2.820 50,353,313 139,940,227 2.7792 2.433 2.433 2.442 2.424 2.486 57,120,850 2.4499 -1.43%
2014-03-31 0 2.800 2.780 2.800 2.700 2.800 90,708,293 250,065,204 2.7568 2.468 2.451 2.468 2.380 2.468 102,899,581 2.4302 2.56%
2014-03-28 0 2.730 2.720 2.730 2.640 2.730 67,996,343 183,047,253 2.6920 2.407 2.398 2.407 2.327 2.407 77,135,122 2.3731 1.11%
2014-03-27 0 2.700 2.690 2.700 2.520 2.720 163,757,462 428,401,369 2.6161 2.380 2.371 2.380 2.221 2.398 185,766,634 2.3061 2.66%
2014-03-26 0 2.630 2.620 2.630 2.620 2.730 113,120,481 300,870,160 2.6597 2.318 2.310 2.318 2.310 2.407 128,323,991 2.3446 -1.50%
2014-03-25 0 2.670 2.660 2.670 2.650 2.790 129,154,598 348,220,888 2.6962 2.354 2.345 2.354 2.336 2.459 146,513,109 2.3767 -4.30%
2014-03-24 0 2.790 2.760 2.780 2.750 2.880 113,444,288 318,797,637 2.8102 2.459 2.433 2.451 2.424 2.539 128,691,318 2.4772 1.45%
2014-03-21 0 2.750 2.740 2.750 2.740 2.870 179,843,351 501,402,234 2.7880 2.424 2.415 2.424 2.415 2.530 204,014,483 2.4577 -3.17%
2014-03-20 0 2.840 2.840 2.850 2.800 3.030 177,561,172 511,312,019 2.8796 2.504 2.504 2.512 2.468 2.671 201,425,577 2.5385 -6.58%
2014-03-19 0 3.040 3.030 3.040 2.950 3.060 137,511,400 414,371,887 3.0134 2.680 2.671 2.680 2.600 2.697 155,993,074 2.6563 2.01%
2014-03-18 0 2.980 2.970 2.980 2.860 3.010 151,107,711 445,563,759 2.9487 2.627 2.618 2.627 2.521 2.653 171,416,744 2.5993 5.30%
2014-03-17 0 2.830 2.830 2.840 2.780 2.870 97,147,686 275,677,388 2.8377 2.495 2.495 2.504 2.451 2.530 110,204,435 2.5015 0.71%
2014-03-14 0 2.810 2.800 2.810 2.750 2.900 237,954,943 673,312,692 2.8296 2.477 2.468 2.477 2.424 2.556 269,936,333 2.4943 -1.06%
2014-03-13 0 2.840 2.840 2.850 2.810 2.990 203,770,565 588,384,696 2.8875 2.504 2.504 2.512 2.477 2.636 231,157,540 2.5454 -5.02%
2014-03-12 0 2.990 2.990 3.000 2.950 3.120 199,010,500 603,908,740 3.0346 2.636 2.636 2.645 2.600 2.750 225,757,717 2.6750 -5.08%
2014-03-11 0 3.150 3.140 3.150 2.990 3.150 126,085,512 387,295,824 3.0717 2.777 2.768 2.777 2.636 2.777 143,031,535 2.7078 2.27%
2014-03-10 0 3.080 3.070 3.080 2.970 3.080 101,291,341 304,884,664 3.0100 2.715 2.706 2.715 2.618 2.715 114,905,002 2.6534 0.00%
2014-03-07 0 3.080 3.060 3.070 3.030 3.170 235,738,756 728,984,083 3.0923 2.715 2.697 2.706 2.671 2.794 267,422,289 2.7260 1.32%
2014-03-06 0 3.040 3.040 3.050 2.850 3.050 253,528,002 756,485,121 2.9838 2.680 2.680 2.689 2.512 2.689 287,602,428 2.6303 5.19%
2014-03-05 0 2.890 2.880 2.890 2.870 2.960 148,019,399 432,067,955 2.9190 2.548 2.539 2.548 2.530 2.609 167,913,359 2.5732 2.48%
2014-03-04 0 2.820 2.800 2.820 2.780 2.910 136,727,646 386,692,399 2.8282 2.486 2.468 2.486 2.451 2.565 155,103,983 2.4931 -2.08%
2014-03-03 0 2.880 2.880 2.890 2.860 2.930 102,305,214 295,276,311 2.8862 2.539 2.539 2.548 2.521 2.583 116,055,141 2.5443 -1.37%
2014-02-28 0 2.920 2.890 2.920 2.820 2.930 95,845,705 276,193,091 2.8816 2.574 2.548 2.574 2.486 2.583 108,727,467 2.5402 0.69%
2014-02-27 0 2.900 2.890 2.900 2.740 2.900 217,977,372 618,661,035 2.8382 2.556 2.548 2.556 2.415 2.556 247,273,756 2.5019 6.62%
2014-02-26 0 2.720 2.710 2.720 2.660 2.740 89,324,060 241,666,503 2.7055 2.398 2.389 2.398 2.345 2.415 101,329,306 2.3850 0.74%
2014-02-25 0 2.700 2.680 2.700 2.680 2.810 92,896,989 253,555,775 2.7294 2.380 2.362 2.380 2.362 2.477 105,382,440 2.4061 -3.57%
2014-02-24 0 2.800 2.780 2.790 2.730 2.820 62,870,415 174,893,435 2.7818 2.468 2.451 2.459 2.407 2.486 71,320,264 2.4522 0.00%
2014-02-21 0 2.800 2.790 2.800 2.680 2.850 169,214,417 471,304,932 2.7853 2.468 2.459 2.468 2.362 2.512 191,957,010 2.4553 5.26%
2014-02-20 0 2.660 2.640 2.680 2.640 2.720 39,820,857 106,408,242 2.6722 2.345 2.327 2.362 2.327 2.398 45,172,821 2.3556 -0.75%
2014-02-19 0 2.680 2.680 2.690 2.640 2.750 95,620,000 258,504,455 2.7035 2.362 2.362 2.371 2.327 2.424 108,471,427 2.3832 1.90%
2014-02-18 0 2.630 2.630 2.640 2.610 2.690 30,326,738 80,006,445 2.6381 2.318 2.318 2.327 2.301 2.371 34,402,683 2.3256 -2.23%
2014-02-17 0 2.690 2.680 2.690 2.580 2.690 81,378,820 215,511,972 2.6483 2.371 2.362 2.371 2.274 2.371 92,316,218 2.3345 2.67%
2014-02-14 0 2.620 2.610 2.620 2.610 2.740 88,257,722 234,210,822 2.6537 2.310 2.301 2.310 2.301 2.415 100,119,651 2.3393 0.00%
2014-02-13 1 - - - - - 0 0 - 2.310 - - - - 0 - 0.00%
2014-02-12 0 2.620 2.600 2.620 2.610 2.700 62,356,695 165,432,949 2.6530 2.310 2.292 2.310 2.301 2.380 70,737,499 2.3387 -1.50%
2014-02-11 0 2.660 2.640 2.650 2.640 2.730 59,129,122 158,756,697 2.6849 2.345 2.327 2.336 2.327 2.407 67,076,137 2.3668 -1.48%
2014-02-10 0 2.700 2.690 2.700 2.690 2.750 49,510,129 134,315,073 2.7129 2.380 2.371 2.380 2.371 2.424 56,164,342 2.3915 -1.10%
2014-02-07 0 2.730 2.720 2.730 2.620 2.740 132,042,097 355,849,821 2.6950 2.407 2.398 2.407 2.310 2.415 149,788,691 2.3757 4.60%
2014-02-06 0 2.610 2.590 2.610 2.450 2.610 94,661,002 240,704,516 2.5428 2.301 2.283 2.301 2.160 2.301 107,383,539 2.2415 6.53%
2014-02-05 0 2.450 2.450 2.460 2.420 2.570 85,094,860 211,185,866 2.4818 2.160 2.160 2.169 2.133 2.266 96,531,697 2.1877 -2.78%
2014-02-04 0 2.520 2.510 2.520 2.500 2.590 102,293,498 259,346,024 2.5353 2.221 2.213 2.221 2.204 2.283 116,041,850 2.2349 -4.55%
2014-01-30 0 2.640 2.630 2.650 2.550 2.650 86,406,457 225,186,512 2.6061 2.327 2.318 2.336 2.248 2.336 98,019,574 2.2974 -2.22%
2014-01-29 0 2.700 2.710 2.720 2.690 2.820 94,926,719 261,477,554 2.7545 2.380 2.389 2.398 2.371 2.486 107,684,968 2.4282 0.37%
2014-01-28 0 2.690 2.690 2.700 2.540 2.730 135,591,968 356,274,320 2.6275 2.371 2.371 2.380 2.239 2.407 153,815,669 2.3162 6.32%
2014-01-27 0 2.530 2.530 2.540 2.440 2.610 322,345,864 820,481,678 2.5453 2.230 2.230 2.239 2.151 2.301 365,669,481 2.2438 -6.30%
2014-01-24 0 2.700 2.700 2.710 2.690 2.950 121,022,270 337,544,877 2.7891 2.380 2.380 2.389 2.371 2.600 137,287,788 2.4587 -6.25%
2014-01-23 0 2.880 2.870 2.880 2.860 2.970 109,928,575 319,634,094 2.9077 2.539 2.530 2.539 2.521 2.618 124,703,089 2.5632 -2.04%
2014-01-22 0 2.940 2.920 2.940 2.860 2.960 93,755,890 274,443,819 2.9272 2.592 2.574 2.592 2.521 2.609 106,356,779 2.5804 1.73%
2014-01-21 0 2.890 2.880 2.890 2.830 2.920 60,775,196 175,411,920 2.8862 2.548 2.539 2.548 2.495 2.574 68,943,445 2.5443 1.40%
2014-01-20 0 2.850 2.850 2.860 2.840 3.020 124,367,773 362,560,181 2.9152 2.512 2.512 2.521 2.504 2.662 141,082,930 2.5698 -4.04%
2014-01-17 0 2.970 2.970 2.980 2.930 3.020 171,727,909 510,777,056 2.9743 2.618 2.618 2.627 2.583 2.662 194,808,317 2.6219 0.34%
2014-01-16 0 2.960 2.950 2.960 2.800 2.990 286,538,023 835,114,976 2.9145 2.609 2.600 2.609 2.468 2.636 325,049,030 2.5692 5.34%
2014-01-15 0 2.810 2.810 2.820 2.780 2.850 132,712,745 373,910,479 2.8174 2.477 2.477 2.486 2.451 2.512 150,549,475 2.4836 1.08%
2014-01-14 0 2.780 2.790 2.800 2.700 2.820 171,575,912 473,267,991 2.7584 2.451 2.459 2.468 2.380 2.486 194,635,892 2.4316 0.00%
2014-01-13 0 2.780 2.780 2.790 2.650 2.790 285,489,561 776,326,990 2.7193 2.451 2.451 2.459 2.336 2.459 323,859,653 2.3971 6.51%
2014-01-10 0 2.610 2.590 2.600 2.600 2.670 1,575,130,940 4,107,339,675 2.6076 2.301 2.283 2.292 2.292 2.354 1,786,830,167 2.2987 -7.45%
2014-01-09 0 2.820 2.810 2.820 2.680 2.900 387,266,722 1,090,986,525 2.8171 2.486 2.477 2.486 2.362 2.556 439,315,770 2.4834 6.42%
2014-01-08 0 2.650 2.650 2.660 2.530 2.670 191,279,491 498,959,985 2.6085 2.336 2.336 2.345 2.230 2.354 216,987,652 2.2995 6.00%
2014-01-07 0 2.500 2.480 2.490 2.470 2.540 53,545,181 134,168,843 2.5057 2.204 2.186 2.195 2.177 2.239 60,741,709 2.2088 1.21%
2014-01-06 0 2.470 2.470 2.480 2.440 2.560 73,409,518 182,415,763 2.4849 2.177 2.177 2.186 2.151 2.257 83,275,833 2.1905 -2.37%
2014-01-03 0 2.530 2.520 2.530 2.500 2.580 170,628,614 433,745,585 2.5420 2.230 2.221 2.230 2.204 2.274 193,561,276 2.2409 1.61%
2014-01-02 0 2.490 2.480 2.490 2.350 2.490 81,050,000 196,021,320 2.4185 2.195 2.186 2.195 2.072 2.195 91,943,204 2.1320 3.75%
2013-12-31 0 2.400 2.390 2.400 2.350 2.400 85,805,764 203,565,872 2.3724 2.116 2.107 2.116 2.072 2.116 97,338,147 2.0913 2.13%
2013-12-30 0 2.350 2.340 2.350 2.330 2.410 69,032,150 163,779,066 2.3725 2.072 2.063 2.072 2.054 2.124 78,310,142 2.0914 -0.84%
2013-12-27 0 2.370 2.360 2.370 2.320 2.390 89,271,395 210,042,609 2.3529 2.089 2.080 2.089 2.045 2.107 101,269,563 2.0741 1.72%
2013-12-24 0 2.330 2.330 2.340 2.320 2.360 15,100,130 35,260,025 2.3351 2.054 2.054 2.063 2.045 2.080 17,129,603 2.0584 -1.27%
2013-12-23 0 2.360 2.360 2.370 2.250 2.370 59,907,001 138,847,376 2.3177 2.080 2.080 2.089 1.983 2.089 67,958,564 2.0431 3.51%
2013-12-20 0 2.280 2.270 2.280 2.250 2.360 85,286,152 194,434,798 2.2798 2.010 2.001 2.010 1.983 2.080 96,748,699 2.0097 -2.98%
2013-12-19 0 2.350 2.340 2.360 2.310 2.390 141,104,185 331,994,117 2.3528 2.072 2.063 2.080 2.036 2.107 160,068,733 2.0741 2.62%
2013-12-18 0 2.290 2.280 2.290 2.240 2.290 60,340,406 136,522,899 2.2625 2.019 2.010 2.019 1.975 2.019 68,450,219 1.9945 3.62%
2013-12-17 0 2.210 2.210 2.220 2.200 2.270 50,311,941 112,273,864 2.2316 1.948 1.948 1.957 1.939 2.001 57,073,918 1.9672 -0.45%
2013-12-16 0 2.220 2.220 2.230 2.210 2.280 71,107,900 158,452,385 2.2283 1.957 1.957 1.966 1.948 2.010 80,664,875 1.9643 -3.06%
2013-12-13 0 2.290 2.280 2.290 2.140 2.290 122,180,591 271,893,817 2.2253 2.019 2.010 2.019 1.886 2.019 138,601,789 1.9617 5.53%
2013-12-12 0 2.170 2.170 2.180 2.160 2.240 134,358,000 296,799,085 2.2090 1.913 1.913 1.922 1.904 1.975 152,415,854 1.9473 -2.25%
2013-12-11 0 2.220 2.210 2.220 2.200 2.290 141,739,250 318,813,404 2.2493 1.957 1.948 1.957 1.939 2.019 160,789,152 1.9828 -0.45%
2013-12-10 0 2.230 2.230 2.240 2.210 2.350 204,903,139 461,308,352 2.2513 1.966 1.966 1.975 1.948 2.072 232,442,333 1.9846 -4.29%
2013-12-09 0 2.330 2.340 2.350 2.290 2.480 250,078,988 586,826,208 2.3466 2.054 2.063 2.072 2.019 2.186 283,689,863 2.0685 -5.28%
2013-12-06 0 2.460 2.450 2.460 2.450 2.500 80,027,415 197,865,414 2.4725 2.169 2.160 2.169 2.160 2.204 90,783,182 2.1795 -2.38%
2013-12-05 0 2.520 2.520 2.530 2.500 2.550 47,839,066 120,448,085 2.5178 2.221 2.221 2.230 2.204 2.248 54,268,686 2.2195 -0.79%
2013-12-04 0 2.540 2.520 2.540 2.450 2.560 66,903,224 168,654,775 2.5209 2.239 2.221 2.239 2.160 2.257 75,895,086 2.2222 2.01%
2013-12-03 0 2.490 2.480 2.490 2.440 2.540 89,048,830 222,583,660 2.4996 2.195 2.186 2.195 2.151 2.239 101,017,085 2.2034 0.81%
2013-12-02 0 2.470 2.460 2.470 2.460 2.560 85,420,722 212,901,552 2.4924 2.177 2.169 2.177 2.169 2.257 96,901,355 2.1971 -2.76%
2013-11-29 0 2.540 2.520 2.540 2.530 2.590 43,315,347 110,371,990 2.5481 2.239 2.221 2.239 2.230 2.283 49,136,974 2.2462 -0.78%
2013-11-28 0 2.560 2.540 2.560 2.540 2.580 59,507,344 152,472,097 2.5622 2.257 2.239 2.257 2.239 2.274 67,505,193 2.2587 0.39%
2013-11-27 0 2.550 2.550 2.560 2.520 2.630 79,713,001 203,790,203 2.5565 2.248 2.248 2.257 2.221 2.318 90,426,511 2.2537 -2.30%
2013-11-26 0 2.610 2.610 2.620 2.580 2.640 63,848,490 166,185,370 2.6028 2.301 2.301 2.310 2.274 2.327 72,429,793 2.2944 -0.76%
2013-11-25 0 2.630 2.620 2.630 2.570 2.650 84,727,637 222,429,626 2.6252 2.318 2.310 2.318 2.266 2.336 96,115,119 2.3142 1.94%
2013-11-22 0 2.580 2.570 2.580 2.550 2.620 76,724,271 197,905,241 2.5794 2.274 2.266 2.274 2.248 2.310 87,036,092 2.2738 0.78%
2013-11-21 0 2.560 2.550 2.560 2.550 2.630 63,616,768 163,538,680 2.5707 2.257 2.248 2.257 2.248 2.318 72,166,927 2.2661 -2.66%
2013-11-20 0 2.630 2.620 2.650 2.610 2.690 58,641,985 155,486,152 2.6514 2.318 2.310 2.336 2.301 2.371 66,523,528 2.3373 -1.50%
2013-11-19 0 2.670 2.650 2.670 2.650 2.720 97,784,727 261,741,513 2.6767 2.354 2.336 2.354 2.336 2.398 110,927,095 2.3596 0.00%
2013-11-18 0 2.670 2.670 2.680 2.590 2.680 159,559,248 422,443,990 2.6476 2.354 2.354 2.362 2.283 2.362 181,004,176 2.3339 3.49%
2013-11-15 0 2.580 2.570 2.580 2.540 2.620 99,770,582 257,378,530 2.5797 2.274 2.266 2.274 2.239 2.310 113,179,851 2.2741 0.39%
2013-11-14 0 2.570 2.580 2.590 2.520 2.640 187,014,121 484,022,814 2.5882 2.266 2.274 2.283 2.221 2.327 212,149,012 2.2815 3.21%
2013-11-13 0 2.490 2.480 2.490 2.400 2.520 127,098,285 313,295,740 2.4650 2.195 2.186 2.195 2.116 2.221 144,180,426 2.1729 1.63%
2013-11-12 0 2.450 2.430 2.440 2.400 2.480 81,561,000 198,781,655 2.4372 2.160 2.142 2.151 2.116 2.186 92,522,883 2.1485 2.94%
2013-11-11 0 2.380 2.380 2.390 2.320 2.410 53,321,298 126,091,248 2.3647 2.098 2.098 2.107 2.045 2.124 60,487,736 2.0846 0.42%
2013-11-08 0 2.370 2.350 2.370 2.330 2.420 77,041,321 182,613,914 2.3703 2.089 2.072 2.089 2.054 2.133 87,395,754 2.0895 -2.87%
2013-11-07 0 2.440 2.440 2.450 2.430 2.480 31,893,000 78,175,825 2.4512 2.151 2.151 2.160 2.142 2.186 36,179,452 2.1608 -1.21%
2013-11-06 0 2.470 2.460 2.470 2.450 2.520 83,156,000 205,886,587 2.4759 2.177 2.169 2.177 2.160 2.221 94,332,252 2.1826 -1.20%
2013-11-05 0 2.500 2.500 2.510 2.410 2.520 152,866,570 377,073,732 2.4667 2.204 2.204 2.213 2.124 2.221 173,411,995 2.1744 3.31%
2013-11-04 0 2.420 2.420 2.430 2.350 2.440 121,557,086 292,515,533 2.4064 2.133 2.133 2.142 2.072 2.151 137,894,484 2.1213 4.31%
2013-11-01 0 2.320 2.310 2.320 2.300 2.390 104,870,331 244,279,604 2.3293 2.045 2.036 2.045 2.028 2.107 118,965,012 2.0534 -2.52%
2013-10-31 0 2.380 2.370 2.390 2.330 2.400 51,315,036 121,551,356 2.3687 2.098 2.089 2.107 2.054 2.116 58,211,830 2.0881 0.85%
2013-10-30 0 2.360 2.360 2.370 2.300 2.370 173,051,296 403,558,386 2.3320 2.080 2.080 2.089 2.028 2.089 196,309,569 2.0557 2.16%
2013-10-29 0 2.310 2.310 2.320 2.280 2.420 185,492,095 431,141,173 2.3243 2.036 2.036 2.045 2.010 2.133 210,422,424 2.0489 -2.94%
2013-10-28 0 2.380 2.380 2.400 2.360 2.490 162,017,776 389,847,756 2.4062 2.098 2.098 2.116 2.080 2.195 183,793,133 2.1211 -4.03%
2013-10-25 0 2.480 2.480 2.490 2.460 2.550 98,221,344 245,176,490 2.4962 2.186 2.186 2.195 2.169 2.248 111,422,394 2.2004 -0.80%
2013-10-24 0 2.500 2.480 2.500 2.440 2.520 137,302,464 341,502,288 2.4872 2.204 2.186 2.204 2.151 2.221 155,756,057 2.1925 3.31%
2013-10-23 0 2.420 2.420 2.430 2.410 2.630 159,303,522 403,437,392 2.5325 2.133 2.133 2.142 2.124 2.318 180,714,080 2.2325 -5.47%
2013-10-22 0 2.560 2.560 2.570 2.540 2.600 78,222,998 200,650,154 2.5651 2.257 2.257 2.266 2.239 2.292 88,736,250 2.2612 -0.39%
2013-10-21 0 2.570 2.560 2.570 2.550 2.620 92,463,084 238,678,507 2.5813 2.266 2.257 2.266 2.248 2.310 104,890,218 2.2755 -0.39%
2013-10-18 0 2.580 2.580 2.590 2.520 2.650 149,608,469 389,645,134 2.6044 2.274 2.274 2.283 2.221 2.336 169,716,002 2.2959 2.38%
2013-10-17 0 2.520 2.500 2.510 2.500 2.580 58,568,542 148,575,134 2.5368 2.221 2.204 2.213 2.204 2.274 66,440,215 2.2362 -1.56%
2013-10-16 0 2.560 2.550 2.560 2.510 2.600 148,963,133 379,901,402 2.5503 2.257 2.248 2.257 2.213 2.292 168,983,932 2.2482 -0.78%
2013-10-15 0 2.580 2.580 2.590 2.440 2.590 180,648,814 456,592,029 2.5275 2.274 2.274 2.283 2.151 2.283 204,928,201 2.2281 6.61%
2013-10-11 0 2.420 2.420 2.430 2.410 2.490 90,114,940 220,509,597 2.4470 2.133 2.133 2.142 2.124 2.195 102,226,481 2.1571 -0.82%
2013-10-10 0 2.440 2.430 2.440 2.340 2.460 155,749,397 375,350,134 2.4100 2.151 2.142 2.151 2.063 2.169 176,682,277 2.1244 1.67%
2013-10-09 0 2.400 2.390 2.400 2.380 2.500 189,611,636 462,612,984 2.4398 2.116 2.107 2.116 2.098 2.204 215,095,636 2.1507 -5.51%
2013-10-08 0 2.540 2.530 2.540 2.490 2.570 154,572,960 392,196,017 2.5373 2.239 2.230 2.239 2.195 2.266 175,347,726 2.2367 0.79%
2013-10-07 0 2.520 2.530 2.540 2.430 2.560 189,314,709 476,043,093 2.5146 2.221 2.230 2.239 2.142 2.257 214,758,802 2.2166 3.70%
2013-10-04 0 2.430 2.420 2.430 2.380 2.450 85,575,663 207,374,628 2.4233 2.142 2.133 2.142 2.098 2.160 97,077,121 2.1362 2.53%
2013-10-03 0 2.370 2.370 2.380 2.350 2.520 189,456,512 458,186,586 2.4184 2.089 2.089 2.098 2.072 2.221 214,919,663 2.1319 -0.42%
2013-10-02 0 2.380 2.380 2.390 2.280 2.450 398,093,896 946,974,567 2.3788 2.098 2.098 2.107 2.010 2.160 451,598,127 2.0969 6.25%
2013-09-30 0 2.240 2.230 2.240 2.160 2.280 171,818,369 383,752,155 2.2335 1.975 1.966 1.975 1.904 2.010 194,910,935 1.9689 3.70%
2013-09-27 0 2.160 2.140 2.150 2.140 2.240 72,143,768 157,335,562 2.1809 1.904 1.886 1.895 1.886 1.975 81,839,965 1.9225 -2.70%
2013-09-26 0 2.220 2.220 2.230 2.160 2.270 193,614,347 430,694,031 2.2245 1.957 1.957 1.966 1.904 2.001 219,636,315 1.9609 2.78%
2013-09-25 0 2.160 2.150 2.160 2.150 2.180 64,046,028 138,729,184 2.1661 1.904 1.895 1.904 1.895 1.922 72,653,880 1.9095 -0.46%
2013-09-24 0 2.170 2.160 2.170 2.140 2.180 81,115,155 175,555,253 2.1643 1.913 1.904 1.913 1.886 1.922 92,017,116 1.9079 -0.46%
2013-09-23 0 2.180 2.180 2.190 2.120 2.190 121,468,665 261,422,512 2.1522 1.922 1.922 1.931 1.869 1.931 137,794,179 1.8972 3.81%
2013-09-19 0 2.100 2.100 2.120 2.100 2.160 100,025,976 212,322,999 2.1227 1.851 1.851 1.869 1.851 1.904 113,469,571 1.8712 -0.94%
2013-09-18 0 2.120 2.110 2.120 2.090 2.140 97,431,610 205,912,015 2.1134 1.869 1.860 1.869 1.842 1.886 110,526,519 1.8630 1.44%
2013-09-17 0 2.090 2.090 2.100 2.070 2.150 57,857,000 121,966,170 2.1081 1.842 1.842 1.851 1.825 1.895 65,633,041 1.8583 -1.88%
2013-09-16 0 2.130 2.130 2.140 2.120 2.160 75,421,000 161,374,596 2.1397 1.878 1.878 1.886 1.869 1.904 85,557,660 1.8862 0.00%
2013-09-13 0 2.130 2.130 2.140 2.100 2.170 61,804,722 131,773,898 2.1321 1.878 1.878 1.886 1.851 1.913 70,111,341 1.8795 -1.84%
2013-09-12 0 2.170 2.160 2.170 2.140 2.180 52,104,670 112,803,376 2.1649 1.913 1.904 1.913 1.886 1.922 59,107,592 1.9084 -0.46%
2013-09-11 0 2.180 2.170 2.180 2.140 2.220 143,690,679 314,127,116 2.1861 1.922 1.913 1.922 1.886 1.957 163,002,855 1.9271 1.40%
2013-09-10 0 2.150 2.150 2.160 2.120 2.160 70,105,889 150,686,977 2.1494 1.895 1.895 1.904 1.869 1.904 79,528,193 1.8948 1.42%
2013-09-09 0 2.120 2.110 2.120 2.110 2.160 81,940,585 174,772,124 2.1329 1.869 1.860 1.869 1.860 1.904 92,953,484 1.8802 0.00%
2013-09-06 0 2.120 2.100 2.120 2.100 2.210 213,408,632 464,011,002 2.1743 1.869 1.851 1.869 1.851 1.948 242,090,973 1.9167 -0.47%
2013-09-05 0 2.130 2.120 2.130 2.040 2.150 264,918,745 558,739,490 2.1091 1.878 1.869 1.878 1.798 1.895 300,524,098 1.8592 5.97%
2013-09-04 0 2.010 2.010 2.020 2.000 2.060 96,642,004 195,339,678 2.0213 1.772 1.772 1.781 1.763 1.816 109,630,789 1.7818 -1.47%
2013-09-03 0 2.040 2.040 2.050 2.030 2.120 93,528,000 194,609,719 2.0808 1.798 1.798 1.807 1.789 1.869 106,098,260 1.8342 -1.45%
2013-09-02 0 2.070 2.070 2.080 2.040 2.090 150,515,900 310,232,929 2.0611 1.825 1.825 1.834 1.798 1.842 170,745,393 1.8169 0.98%
2013-08-30 0 2.050 2.040 2.050 1.900 2.060 303,185,886 611,729,295 2.0177 1.807 1.798 1.807 1.675 1.816 343,934,383 1.7786 5.67%
2013-08-29 0 1.940 1.930 1.940 1.850 1.950 98,176,484 185,868,504 1.8932 1.710 1.701 1.710 1.631 1.719 111,371,505 1.6689 4.30%
2013-08-28 0 1.860 1.850 1.860 1.840 1.880 99,447,043 184,819,316 1.8585 1.640 1.631 1.640 1.622 1.657 112,812,828 1.6383 -2.62%
2013-08-27 0 1.910 1.900 1.910 1.860 1.970 101,689,000 195,442,045 1.9220 1.684 1.675 1.684 1.640 1.737 115,356,107 1.6942 -2.55%
2013-08-26 0 1.960 1.960 1.970 1.950 2.010 62,774,690 123,915,616 1.9740 1.728 1.728 1.737 1.719 1.772 71,211,673 1.7401 -2.00%
2013-08-23 0 2.000 2.000 2.010 1.980 2.040 79,963,000 160,449,690 2.0065 1.763 1.763 1.772 1.745 1.798 90,710,110 1.7688 -1.96%
2013-08-22 0 2.040 2.030 2.040 1.940 2.040 168,752,500 338,857,487 2.0080 1.798 1.789 1.798 1.710 1.798 191,433,010 1.7701 5.15%
2013-08-21 0 1.940 1.930 1.940 1.920 1.980 56,460,000 109,769,987 1.9442 1.710 1.701 1.710 1.693 1.745 64,048,282 1.7139 -1.02%
2013-08-20 0 1.960 1.940 1.950 1.930 2.030 131,016,735 256,754,984 1.9597 1.728 1.710 1.719 1.701 1.789 148,625,520 1.7275 -2.97%
2013-08-19 0 2.020 2.020 2.030 2.000 2.040 44,838,000 90,663,434 2.0220 1.781 1.781 1.789 1.763 1.798 50,864,274 1.7825 1.00%
2013-08-16 0 2.000 2.000 2.010 1.970 2.040 88,417,000 177,649,081 2.0092 1.763 1.763 1.772 1.737 1.798 100,300,336 1.7712 -0.99%
2013-08-15 0 2.020 2.020 2.030 2.010 2.150 141,916,105 297,041,673 2.0931 1.781 1.781 1.789 1.772 1.895 160,989,776 1.8451 -3.35%
2013-08-13 0 2.090 2.070 2.080 2.050 2.100 98,420,000 204,590,575 2.0788 1.842 1.825 1.834 1.807 1.851 111,647,750 1.8325 0.97%
2013-08-12 0 2.070 2.070 2.080 1.950 2.080 218,983,119 442,273,905 2.0197 1.825 1.825 1.834 1.719 1.834 248,414,677 1.7804 0.98%
2013-08-09 0 2.050 2.040 2.050 2.010 2.060 88,274,790 180,104,090 2.0403 1.807 1.798 1.807 1.772 1.816 100,139,013 1.7985 1.99%
2013-08-08 0 2.010 2.000 2.010 1.970 2.070 145,532,053 292,558,053 2.0103 1.772 1.763 1.772 1.737 1.825 165,091,711 1.7721 -2.90%
2013-08-07 0 2.070 2.060 2.070 2.060 2.130 153,070,172 320,480,391 2.0937 1.825 1.816 1.825 1.816 1.878 173,642,961 1.8456 -3.27%
2013-08-06 0 2.140 2.130 2.140 2.050 2.150 256,082,208 538,049,684 2.1011 1.886 1.878 1.886 1.807 1.895 290,499,921 1.8522 1.90%
2013-08-05 0 2.100 2.090 2.100 2.010 2.120 205,993,855 427,755,212 2.0765 1.851 1.842 1.851 1.772 1.869 233,679,642 1.8305 5.00%
2013-08-02 0 2.000 2.000 2.010 1.990 2.020 69,581,000 139,289,819 2.0018 1.763 1.763 1.772 1.754 1.781 78,932,758 1.7647 -0.50%
2013-08-01 0 2.010 1.990 2.000 1.970 2.020 103,376,800 206,383,061 1.9964 1.772 1.754 1.763 1.737 1.781 117,270,749 1.7599 1.52%
2013-07-31 0 1.980 1.980 1.990 1.960 2.000 83,123,870 164,759,457 1.9821 1.745 1.745 1.754 1.728 1.763 94,295,804 1.7473 1.02%
2013-07-30 0 1.960 1.950 1.970 1.940 2.010 73,262,000 144,186,995 1.9681 1.728 1.719 1.737 1.710 1.772 83,108,489 1.7349 -1.51%
2013-07-29 0 1.990 1.990 2.010 1.970 2.040 232,427,524 465,620,932 2.0033 1.754 1.754 1.772 1.737 1.798 263,666,024 1.7659 1.53%
2013-07-26 0 1.960 1.950 1.960 1.940 1.990 77,876,247 153,036,234 1.9651 1.728 1.719 1.728 1.710 1.754 88,342,895 1.7323 1.03%
2013-07-25 0 1.940 1.950 1.960 1.900 1.990 170,436,283 331,494,533 1.9450 1.710 1.719 1.728 1.675 1.754 193,343,096 1.7145 -2.02%
2013-07-24 0 1.980 1.970 1.980 1.960 2.000 91,251,806 180,438,078 1.9774 1.745 1.737 1.745 1.728 1.763 103,516,143 1.7431 0.00%
2013-07-23 0 1.980 1.970 1.980 1.950 2.030 160,037,562 317,542,902 1.9842 1.745 1.737 1.745 1.719 1.789 181,546,776 1.7491 -0.50%
2013-07-22 0 1.990 1.990 2.000 1.960 2.030 154,308,843 307,137,519 1.9904 1.754 1.754 1.763 1.728 1.789 175,048,111 1.7546 1.53%
2013-07-19 0 1.960 1.950 1.960 1.940 1.980 304,098,490 595,581,576 1.9585 1.728 1.719 1.728 1.710 1.745 344,969,641 1.7265 4.26%
2013-07-18 0 1.880 1.870 1.880 1.860 1.910 99,345,000 187,590,660 1.8883 1.657 1.648 1.657 1.640 1.684 112,697,071 1.6646 0.00%
2013-07-17 0 1.880 1.870 1.880 1.860 1.930 125,500,546 236,998,382 1.8884 1.657 1.648 1.657 1.640 1.701 142,367,949 1.6647 -2.08%
2013-07-16 0 1.920 1.910 1.920 1.890 1.960 399,547,754 767,649,875 1.9213 1.693 1.684 1.693 1.666 1.728 453,247,385 1.6937 6.67%
2013-07-15 0 1.800 1.790 1.800 1.740 1.800 188,824,400 334,966,121 1.7740 1.587 1.578 1.587 1.534 1.587 214,202,595 1.5638 4.05%
2013-07-12 0 1.730 1.730 1.740 1.710 1.760 74,188,928 128,387,249 1.7305 1.525 1.525 1.534 1.507 1.551 84,159,997 1.5255 -1.14%
2013-07-11 0 1.750 1.750 1.760 1.700 1.790 201,170,500 351,573,021 1.7476 1.543 1.543 1.551 1.499 1.578 228,208,023 1.5406 2.94%
2013-07-10 0 1.700 1.690 1.700 1.640 1.710 226,371,500 379,389,049 1.6760 1.499 1.490 1.499 1.446 1.507 256,796,064 1.4774 3.03%
2013-07-09 0 1.650 1.640 1.650 1.640 1.710 139,359,555 232,065,783 1.6652 1.455 1.446 1.455 1.446 1.507 158,089,623 1.4679 -0.60%
2013-07-08 0 1.660 1.660 1.670 1.580 1.670 139,328,016 226,748,820 1.6274 1.463 1.463 1.472 1.393 1.472 158,053,845 1.4346 3.75%
2013-07-05 0 1.600 1.590 1.600 1.580 1.660 87,259,809 140,185,846 1.6065 1.410 1.402 1.410 1.393 1.463 98,987,618 1.4162 -1.84%
2013-07-04 0 1.630 1.620 1.630 1.580 1.660 98,925,600 160,439,209 1.6218 1.437 1.428 1.437 1.393 1.463 112,221,303 1.4297 2.52%
2013-07-03 0 1.590 1.590 1.600 1.580 1.700 96,330,955 157,227,092 1.6322 1.402 1.402 1.410 1.393 1.499 109,277,935 1.4388 -5.36%
2013-07-02 0 1.680 1.670 1.680 1.670 1.710 85,970,936 145,423,962 1.6915 1.481 1.472 1.481 1.472 1.507 97,525,519 1.4911 0.60%
2013-06-28 0 1.670 1.660 1.670 1.640 1.690 99,757,016 166,179,056 1.6658 1.472 1.463 1.472 1.446 1.490 113,164,462 1.4685 1.83%
2013-06-27 0 1.640 1.640 1.650 1.630 1.700 112,520,000 187,266,612 1.6643 1.446 1.446 1.455 1.437 1.499 127,642,804 1.4671 -1.20%
2013-06-26 0 1.660 1.650 1.660 1.610 1.670 217,111,457 356,841,580 1.6436 1.463 1.455 1.463 1.419 1.472 246,291,461 1.4489 3.75%
2013-06-25 0 1.600 1.590 1.600 1.470 1.720 442,752,404 700,013,827 1.5811 1.410 1.402 1.410 1.296 1.516 502,258,785 1.3937 -4.19%
2013-06-24 0 1.670 1.660 1.670 1.660 1.820 285,612,000 495,264,248 1.7340 1.472 1.463 1.472 1.463 1.604 323,998,548 1.5286 -8.24%
2013-06-21 0 1.820 1.810 1.820 1.700 1.830 232,137,002 411,711,055 1.7736 1.604 1.596 1.604 1.499 1.613 263,336,455 1.5634 2.25%
2013-06-20 0 1.780 1.780 1.790 1.740 1.830 217,719,000 390,309,425 1.7927 1.569 1.569 1.578 1.534 1.613 246,980,659 1.5803 -1.11%
2013-06-19 0 1.800 1.790 1.800 1.720 1.870 408,893,849 734,042,124 1.7952 1.587 1.578 1.587 1.516 1.648 463,849,605 1.5825 -2.17%
2013-06-18 0 1.840 1.830 1.840 1.820 1.870 2,980,222,782 5,546,702,226 1.8612 1.622 1.613 1.622 1.604 1.648 3,380,767,805 1.6407 -12.38%
2013-06-17 0 2.100 2.100 2.110 2.030 2.110 387,745,932 802,356,486 2.0693 1.851 1.851 1.860 1.789 1.860 439,859,386 1.8241 7.14%
2013-06-14 0 1.960 1.950 1.960 1.920 1.990 123,212,432 241,285,220 1.9583 1.728 1.719 1.728 1.693 1.754 139,772,310 1.7263 1.03%
2013-06-13 0 1.940 1.950 1.960 1.840 1.970 182,881,200 346,830,760 1.8965 1.710 1.719 1.728 1.622 1.737 207,460,622 1.6718 -2.02%
2013-06-11 0 1.980 1.970 1.980 1.950 2.030 176,656,200 350,676,920 1.9851 1.745 1.737 1.745 1.719 1.789 200,398,976 1.7499 3.13%
2013-06-10 0 1.920 1.920 1.930 1.900 1.970 75,622,007 145,905,111 1.9294 1.693 1.693 1.701 1.675 1.737 85,785,683 1.7008 1.05%
2013-06-07 0 1.900 1.900 1.920 1.890 2.030 191,739,787 374,004,491 1.9506 1.675 1.675 1.693 1.666 1.789 217,509,813 1.7195 -3.55%
2013-06-06 0 1.970 1.970 1.980 1.890 2.030 344,037,283 681,868,486 1.9820 1.737 1.737 1.745 1.666 1.789 390,276,249 1.7471 2.60%
2013-06-05 0 1.920 1.920 1.930 1.860 1.940 386,536,000 736,561,193 1.9055 1.693 1.693 1.701 1.640 1.710 438,486,838 1.6798 6.08%
2013-06-04 0 1.810 1.800 1.810 1.780 1.850 63,284,000 114,255,590 1.8054 1.596 1.587 1.596 1.569 1.631 71,789,435 1.5915 -1.09%
2013-06-03 0 1.830 1.820 1.830 1.810 1.850 50,354,944 91,977,250 1.8266 1.613 1.604 1.613 1.596 1.631 57,122,701 1.6102 0.55%
2013-05-31 0 1.820 1.820 1.840 1.810 1.870 91,115,554 167,374,577 1.8369 1.604 1.604 1.622 1.596 1.648 103,361,579 1.6193 -1.09%
2013-05-30 0 1.840 1.830 1.840 1.800 1.870 119,757,906 220,195,691 1.8387 1.622 1.613 1.622 1.587 1.648 135,853,492 1.6208 -0.54%
2013-05-29 0 1.850 1.850 1.860 1.830 1.890 123,363,136 228,585,546 1.8529 1.631 1.631 1.640 1.613 1.666 139,943,269 1.6334 -3.14%
2013-05-28 0 1.910 1.900 1.910 1.900 1.960 147,807,000 284,740,439 1.9264 1.684 1.675 1.684 1.675 1.728 167,672,414 1.6982 1.06%
2013-05-27 0 1.890 1.890 1.900 1.820 1.920 128,586,930 242,928,307 1.8892 1.666 1.666 1.675 1.604 1.693 145,869,146 1.6654 2.72%
2013-05-24 0 1.840 1.830 1.840 1.810 1.860 59,789,257 109,457,097 1.8307 1.622 1.613 1.622 1.596 1.640 67,824,995 1.6138 0.00%
2013-05-23 0 1.840 1.830 1.840 1.790 1.880 161,331,000 295,102,268 1.8292 1.622 1.613 1.622 1.578 1.657 183,014,053 1.6125 -1.60%
2013-05-22 0 1.870 1.870 1.880 1.780 1.970 117,139,186 217,642,996 1.8580 1.648 1.648 1.657 1.569 1.737 132,882,814 1.6379 -3.11%
2013-05-21 0 1.930 1.920 1.930 1.860 2.000 350,912,450 676,847,215 1.9288 1.701 1.693 1.701 1.640 1.763 398,075,446 1.7003 9.04%
2013-05-20 0 1.770 1.770 1.780 1.770 1.900 133,114,155 243,226,448 1.8272 1.560 1.560 1.569 1.560 1.675 151,004,835 1.6107 -5.85%
2013-05-16 0 1.880 1.880 1.890 1.820 1.930 212,219,022 399,431,712 1.8822 1.657 1.657 1.666 1.604 1.701 240,741,478 1.6592 0.53%
2013-05-15 0 1.870 1.860 1.870 1.720 1.880 386,298,076 698,336,333 1.8078 1.648 1.640 1.648 1.516 1.657 438,216,937 1.5936 10.00%
2013-05-14 0 1.700 1.690 1.700 1.640 1.730 116,379,120 194,927,732 1.6749 1.499 1.490 1.499 1.446 1.525 132,020,594 1.4765 0.00%
2013-05-13 0 1.700 1.690 1.700 1.650 1.700 233,887,706 393,099,061 1.6807 1.499 1.490 1.499 1.455 1.499 265,322,455 1.4816 5.59%
2013-05-10 0 1.610 1.600 1.610 1.560 1.610 114,503,000 182,737,160 1.5959 1.419 1.410 1.419 1.375 1.419 129,892,322 1.4068 2.55%
2013-05-09 0 1.570 1.570 1.580 1.550 1.600 94,605,421 148,050,970 1.5649 1.384 1.384 1.393 1.366 1.410 107,320,487 1.3795 -2.48%
2013-05-08 0 1.610 1.600 1.610 1.590 1.630 60,075,100 96,360,646 1.6040 1.419 1.410 1.419 1.402 1.437 68,149,256 1.4140 0.62%
2013-05-07 0 1.600 1.600 1.610 1.530 1.610 85,357,291 134,922,192 1.5807 1.410 1.410 1.419 1.349 1.419 96,829,399 1.3934 3.23%
2013-05-06 0 1.550 1.550 1.560 1.550 1.630 100,091,000 157,949,718 1.5781 1.366 1.366 1.375 1.366 1.437 113,543,334 1.3911 -3.13%
2013-05-03 0 1.600 1.590 1.600 1.560 1.620 87,920,002 140,225,702 1.5949 1.410 1.402 1.410 1.375 1.428 99,736,541 1.4060 3.23%
2013-05-02 0 1.550 1.550 1.560 1.540 1.580 70,999,360 111,082,664 1.5646 1.366 1.366 1.375 1.358 1.393 80,541,747 1.3792 -1.27%
2013-04-30 0 1.570 1.560 1.570 1.560 1.620 71,434,721 113,333,555 1.5865 1.384 1.375 1.384 1.375 1.428 81,035,621 1.3986 -0.63%
2013-04-29 0 1.580 1.560 1.570 1.530 1.610 64,496,400 101,135,061 1.5681 1.393 1.375 1.384 1.349 1.419 73,164,783 1.3823 0.64%
2013-04-26 0 1.570 1.560 1.580 1.560 1.640 94,350,800 150,067,142 1.5905 1.384 1.375 1.393 1.375 1.446 107,031,645 1.4021 -2.48%
2013-04-25 0 1.610 1.610 1.620 1.610 1.680 128,773,700 212,503,162 1.6502 1.419 1.419 1.428 1.419 1.481 146,081,018 1.4547 0.00%
2013-04-24 0 1.610 1.610 1.620 1.590 1.650 121,484,000 197,275,200 1.6239 1.419 1.419 1.428 1.402 1.455 137,811,575 1.4315 1.90%
2013-04-23 0 1.580 1.580 1.590 1.550 1.610 72,123,600 113,084,470 1.5679 1.393 1.393 1.402 1.366 1.419 81,817,086 1.3822 -1.86%
2013-04-22 0 1.610 1.600 1.610 1.500 1.610 86,770,400 135,589,108 1.5626 1.419 1.410 1.419 1.322 1.419 98,432,431 1.3775 5.23%
2013-04-19 0 1.530 1.530 1.540 1.470 1.540 85,032,017 128,743,943 1.5141 1.349 1.349 1.358 1.296 1.358 96,460,408 1.3347 4.08%
2013-04-18 0 1.470 1.480 1.490 1.450 1.530 94,021,022 140,200,358 1.4912 1.296 1.305 1.313 1.278 1.349 106,657,545 1.3145 -0.68%
2013-04-17 0 1.480 1.480 1.490 1.480 1.530 68,118,383 102,290,220 1.5017 1.305 1.305 1.313 1.305 1.349 77,273,564 1.3237 -1.99%
2013-04-16 0 1.510 1.500 1.510 1.420 1.540 119,639,561 178,543,083 1.4923 1.331 1.322 1.331 1.252 1.358 135,719,242 1.3155 2.72%
2013-04-15 0 1.470 1.460 1.470 1.440 1.520 57,188,666 83,988,850 1.4686 1.296 1.287 1.296 1.269 1.340 64,874,882 1.2946 -3.92%
2013-04-12 0 1.530 1.510 1.520 1.510 1.560 69,435,826 106,309,258 1.5310 1.349 1.331 1.340 1.331 1.375 78,768,073 1.3496 0.66%
2013-04-11 0 1.520 1.520 1.530 1.520 1.640 120,939,118 189,724,072 1.5688 1.340 1.340 1.349 1.340 1.446 137,193,460 1.3829 -5.59%
2013-04-10 0 1.610 1.600 1.610 1.550 1.620 198,607,390 315,853,797 1.5903 1.419 1.410 1.419 1.366 1.428 225,300,429 1.4019 9.52%
2013-04-09 0 1.470 1.460 1.470 1.430 1.490 101,638,064 148,697,241 1.4630 1.296 1.287 1.296 1.261 1.313 115,298,325 1.2897 5.00%
2013-04-08 0 1.400 1.400 1.410 1.390 1.450 77,041,153 109,692,665 1.4238 1.234 1.234 1.243 1.225 1.278 87,395,564 1.2551 0.00%
2013-04-05 0 1.400 1.390 1.400 1.370 1.500 196,261,000 276,690,156 1.4098 1.234 1.225 1.234 1.208 1.322 222,638,681 1.2428 -7.89%
2013-04-03 0 1.520 1.510 1.530 1.500 1.560 48,018,941 73,083,013 1.5220 1.340 1.331 1.349 1.322 1.375 54,472,736 1.3416 0.66%
2013-04-02 0 1.510 1.500 1.510 1.490 1.630 109,380,189 167,435,492 1.5308 1.331 1.322 1.331 1.313 1.437 124,080,999 1.3494 -4.43%
2013-03-28 0 1.580 1.580 1.600 1.570 1.610 88,886,933 141,233,162 1.5889 1.393 1.393 1.410 1.384 1.419 100,833,429 1.4007 -1.25%
2013-03-27 0 1.600 1.600 1.610 1.600 1.650 77,561,295 126,134,385 1.6263 1.410 1.410 1.419 1.410 1.455 87,985,613 1.4336 0.00%
2013-03-26 0 1.600 1.600 1.610 1.570 1.660 169,715,472 271,442,858 1.5994 1.410 1.410 1.419 1.384 1.463 192,525,407 1.4099 -3.61%
2013-03-25 0 1.660 1.660 1.670 1.650 1.790 135,862,000 230,531,855 1.6968 1.463 1.463 1.472 1.455 1.578 154,121,993 1.4958 -6.21%
2013-03-22 0 1.770 1.760 1.770 1.720 1.810 128,392,962 226,370,363 1.7631 1.560 1.551 1.560 1.516 1.596 145,649,109 1.5542 1.14%
2013-03-21 0 1.750 1.750 1.760 1.710 1.780 96,640,491 168,102,386 1.7395 1.543 1.543 1.551 1.507 1.569 109,629,073 1.5334 0.00%
2013-03-20 0 1.750 1.740 1.750 1.650 1.750 128,514,053 219,139,754 1.7052 1.543 1.534 1.543 1.455 1.543 145,786,475 1.5032 7.36%
2013-03-19 0 1.630 1.630 1.640 1.620 1.690 137,132,491 228,438,591 1.6658 1.437 1.437 1.446 1.428 1.490 155,563,240 1.4685 -1.21%
2013-03-18 0 1.650 1.650 1.660 1.580 1.740 441,242,525 724,135,764 1.6411 1.455 1.455 1.463 1.393 1.534 500,545,977 1.4467 -7.82%
2013-03-15 0 1.790 1.780 1.790 1.740 1.860 249,703,291 451,898,166 1.8097 1.578 1.569 1.578 1.534 1.640 283,263,671 1.5953 -3.76%
2013-03-14 0 1.860 1.850 1.860 1.740 1.860 174,221,550 316,568,095 1.8170 1.640 1.631 1.640 1.534 1.640 197,637,106 1.6018 5.08%
2013-03-13 0 1.770 1.760 1.770 1.750 1.940 340,120,344 618,825,811 1.8194 1.560 1.551 1.560 1.543 1.710 385,832,870 1.6039 -7.33%
2013-03-12 0 1.910 1.900 1.910 1.900 2.070 338,046,000 662,227,505 1.9590 1.684 1.675 1.684 1.675 1.825 383,479,732 1.7269 -6.37%
2013-03-11 0 2.040 2.030 2.040 2.030 2.180 187,598,000 391,685,601 2.0879 1.798 1.789 1.798 1.789 1.922 212,811,365 1.8405 -3.77%
2013-03-08 0 2.120 2.110 2.120 2.110 2.160 55,549,019 118,640,374 2.1358 1.869 1.860 1.869 1.860 1.904 63,014,865 1.8827 -0.93%
2013-03-07 0 2.140 2.130 2.140 2.120 2.200 91,243,000 197,044,705 2.1596 1.886 1.878 1.886 1.869 1.939 103,506,154 1.9037 -0.93%
2013-03-06 0 2.160 2.150 2.160 2.130 2.240 166,561,551 362,369,919 2.1756 1.904 1.895 1.904 1.878 1.975 188,947,596 1.9178 -0.92%
2013-03-05 0 2.180 2.180 2.190 2.070 2.190 271,250,960 584,207,017 2.1538 1.922 1.922 1.931 1.825 1.931 307,707,369 1.8986 6.34%
2013-03-04 0 2.050 2.050 2.060 2.040 2.120 82,823,025 172,118,656 2.0781 1.807 1.807 1.816 1.798 1.869 93,954,525 1.8319 -1.44%
2013-03-01 0 2.080 2.060 2.070 2.060 2.140 112,476,729 236,192,053 2.0999 1.834 1.816 1.825 1.816 1.886 127,593,718 1.8511 0.48%
2013-02-28 0 2.070 2.070 2.080 2.020 2.110 234,199,091 486,878,441 2.0789 1.825 1.825 1.834 1.781 1.860 265,675,691 1.8326 4.02%
2013-02-27 0 1.990 1.990 2.000 1.960 2.020 129,244,002 257,554,316 1.9928 1.754 1.754 1.763 1.728 1.781 146,614,529 1.7567 2.58%
2013-02-26 0 1.940 1.930 1.940 1.930 2.040 98,800,426 196,287,248 1.9867 1.710 1.701 1.710 1.701 1.798 112,079,305 1.7513 -4.43%
2013-02-25 0 2.030 2.030 2.040 2.020 2.050 37,932,800 77,149,064 2.0338 1.789 1.789 1.798 1.781 1.807 43,031,008 1.7929 0.50%
2013-02-22 0 2.020 2.010 2.020 2.010 2.070 95,132,177 193,646,177 2.0355 1.781 1.772 1.781 1.772 1.825 107,918,040 1.7944 -1.46%
2013-02-21 0 2.050 2.040 2.050 2.000 2.060 124,798,216 252,307,330 2.0217 1.807 1.798 1.807 1.763 1.816 141,571,225 1.7822 -0.49%
2013-02-20 0 2.060 2.060 2.070 2.040 2.100 94,918,957 196,126,286 2.0662 1.816 1.816 1.825 1.798 1.851 107,676,163 1.8214 1.98%
2013-02-19 0 2.020 2.010 2.020 2.010 2.160 154,256,056 318,112,896 2.0622 1.781 1.772 1.781 1.772 1.904 174,988,229 1.8179 -4.72%
2013-02-18 0 2.120 2.120 2.130 2.110 2.190 111,071,000 237,341,530 2.1368 1.869 1.869 1.878 1.860 1.931 125,999,057 1.8837 -3.20%
2013-02-15 0 2.190 2.170 2.180 2.150 2.210 150,181,249 327,943,714 2.1837 1.931 1.913 1.922 1.895 1.948 170,365,764 1.9249 0.46%
2013-02-14 0 2.180 2.180 2.190 2.040 2.190 298,822,238 633,291,929 2.1193 1.922 1.922 1.931 1.798 1.931 338,984,256 1.8682 10.10%
2013-02-08 0 1.980 1.980 1.990 1.920 1.990 78,554,850 154,288,502 1.9641 1.745 1.745 1.754 1.693 1.754 89,112,703 1.7314 2.06%
2013-02-07 0 1.940 1.930 1.940 1.910 2.060 193,820,486 380,105,627 1.9611 1.710 1.701 1.710 1.684 1.816 219,870,160 1.7288 -4.90%
2013-02-06 0 2.040 2.040 2.050 2.040 2.110 88,742,970 183,759,665 2.0707 1.798 1.798 1.807 1.798 1.860 100,670,117 1.8254 -1.92%
2013-02-05 0 2.080 2.070 2.080 2.060 2.110 93,937,960 195,725,180 2.0836 1.834 1.825 1.834 1.816 1.860 106,563,319 1.8367 -2.80%
2013-02-04 0 2.140 2.130 2.140 2.090 2.150 106,471,800 226,488,685 2.1272 1.886 1.878 1.886 1.842 1.895 120,781,720 1.8752 1.42%
2013-02-01 0 2.110 2.110 2.120 2.060 2.130 217,233,003 454,708,011 2.0932 1.860 1.860 1.869 1.816 1.878 246,429,343 1.8452 -0.47%
2013-01-31 0 2.120 2.110 2.120 2.100 2.160 94,117,000 199,805,890 2.1230 1.869 1.860 1.869 1.851 1.904 106,766,422 1.8714 -1.40%
2013-01-30 0 2.150 2.140 2.150 2.130 2.250 183,817,004 403,347,596 2.1943 1.895 1.886 1.895 1.878 1.983 208,522,199 1.9343 -1.38%
2013-01-29 0 2.180 2.170 2.180 2.070 2.180 148,364,779 316,734,122 2.1348 1.922 1.913 1.922 1.825 1.922 168,305,159 1.8819 2.83%
2013-01-28 0 2.120 2.110 2.120 2.020 2.150 266,542,020 556,408,622 2.0875 1.869 1.860 1.869 1.781 1.895 302,365,543 1.8402 -0.93%
2013-01-25 0 2.140 2.130 2.140 2.110 2.330 369,645,426 802,076,254 2.1699 1.886 1.878 1.886 1.860 2.054 419,326,153 1.9128 -7.36%
2013-01-24 0 2.310 2.300 2.310 2.210 2.320 476,819,001 1,090,085,821 2.2862 2.036 2.028 2.036 1.948 2.045 540,903,968 2.0153 4.05%
2013-01-23 0 2.220 2.220 2.230 2.130 2.270 593,107,496 1,314,896,459 2.2170 1.957 1.957 1.966 1.878 2.001 672,821,757 1.9543 5.21%
2013-01-22 0 2.110 2.100 2.110 2.010 2.120 211,317,322 438,350,872 2.0744 1.860 1.851 1.860 1.772 1.869 239,718,589 1.8286 2.93%
2013-01-21 0 2.050 2.030 2.040 2.030 2.120 172,881,462 357,924,582 2.0703 1.807 1.789 1.798 1.789 1.869 196,116,909 1.8251 -0.97%
2013-01-18 0 2.070 2.060 2.070 2.050 2.100 163,052,700 337,825,017 2.0719 1.825 1.816 1.825 1.807 1.851 184,967,151 1.8264 0.98%
2013-01-17 0 2.050 2.040 2.050 2.020 2.140 213,027,916 440,011,541 2.0655 1.807 1.798 1.807 1.781 1.886 241,659,088 1.8208 -3.30%
2013-01-16 0 2.120 2.120 2.130 2.050 2.130 228,154,501 475,565,193 2.0844 1.869 1.869 1.878 1.807 1.878 258,818,702 1.8374 2.42%
2013-01-15 0 2.070 2.070 2.080 2.010 2.090 198,196,304 407,846,039 2.0578 1.825 1.825 1.834 1.772 1.842 224,834,092 1.8140 1.97%
2013-01-14 0 2.030 2.020 2.030 2.000 2.090 367,944,701 749,738,950 2.0376 1.789 1.781 1.789 1.763 1.842 417,396,849 1.7962 -4.25%
2013-01-11 0 2.120 2.120 2.130 1.980 2.150 394,147,450 813,617,498 2.0642 1.869 1.869 1.878 1.745 1.895 447,121,275 1.8197 1.92%
2013-01-10 0 2.080 2.070 2.080 2.010 2.220 757,302,069 1,616,666,134 2.1348 1.834 1.825 1.834 1.772 1.957 859,084,250 1.8818 1.96%
2013-01-09 0 2.040 2.030 2.040 1.920 2.060 578,276,715 1,161,280,272 2.0082 1.798 1.789 1.798 1.693 1.816 655,997,703 1.7703 8.51%
2013-01-08 0 1.880 1.870 1.880 1.860 1.930 424,965,901 807,114,669 1.8992 1.657 1.648 1.657 1.640 1.701 482,081,757 1.6742 -5.05%
2013-01-07 0 1.980 1.970 1.980 1.860 1.990 645,897,949 1,242,741,813 1.9241 1.745 1.737 1.745 1.640 1.754 732,707,301 1.6961 7.61%
2013-01-04 0 1.840 1.830 1.840 1.760 1.850 642,562,914 1,161,010,954 1.8068 1.622 1.613 1.622 1.551 1.631 728,924,034 1.5928 5.75%
2013-01-03 0 1.740 1.740 1.750 1.680 1.760 600,472,963 1,034,672,410 1.7231 1.534 1.534 1.543 1.481 1.551 681,177,150 1.5189 6.75%
2013-01-02 0 1.630 1.620 1.630 1.580 1.650 303,897,204 492,874,993 1.6218 1.437 1.428 1.437 1.393 1.455 344,741,302 1.4297 4.49%
2012-12-31 0 1.560 1.560 1.570 1.540 1.580 113,906,600 177,225,471 1.5559 1.375 1.375 1.384 1.358 1.393 129,215,765 1.3715 -0.64%
2012-12-28 0 1.570 1.560 1.570 1.540 1.600 147,584,000 230,566,070 1.5623 1.384 1.375 1.384 1.358 1.410 167,419,442 1.3772 -1.26%
2012-12-27 0 1.590 1.580 1.590 1.580 1.620 134,535,000 214,882,770 1.5972 1.402 1.393 1.402 1.393 1.428 152,616,643 1.4080 1.27%
2012-12-24 0 1.570 1.560 1.570 1.550 1.620 83,823,140 132,139,005 1.5764 1.384 1.375 1.384 1.366 1.428 95,089,057 1.3896 -1.87%
2012-12-21 0 1.600 1.590 1.600 1.570 1.660 422,920,222 681,778,714 1.6121 1.410 1.402 1.410 1.384 1.463 479,761,137 1.4211 -3.03%
2012-12-20 0 1.650 1.640 1.650 1.590 1.670 665,912,440 1,083,855,209 1.6276 1.455 1.446 1.455 1.402 1.472 755,411,760 1.4348 2.48%
2012-12-19 0 1.610 1.600 1.610 1.500 1.610 580,222,500 912,404,990 1.5725 1.419 1.410 1.419 1.322 1.419 658,205,004 1.3862 8.05%
2012-12-18 0 1.490 1.480 1.490 1.480 1.560 307,676,400 468,081,634 1.5213 1.313 1.305 1.313 1.305 1.375 349,028,426 1.3411 -2.61%
2012-12-17 0 1.530 1.530 1.540 1.470 1.570 393,400,739 599,381,075 1.5236 1.349 1.349 1.358 1.296 1.384 446,274,205 1.3431 3.38%
2012-12-14 0 1.480 1.470 1.480 1.430 1.500 224,188,000 330,976,031 1.4763 1.305 1.296 1.305 1.261 1.322 254,319,099 1.3014 2.78%
2012-12-13 0 1.440 1.440 1.450 1.420 1.520 369,380,690 544,769,276 1.4748 1.269 1.269 1.278 1.252 1.340 419,025,837 1.3001 -3.36%
2012-12-12 0 1.490 1.480 1.490 1.350 1.490 526,406,000 753,733,145 1.4318 1.313 1.305 1.313 1.190 1.313 597,155,511 1.2622 11.19%
2012-12-11 0 1.340 1.330 1.340 1.330 1.380 110,927,990 150,183,743 1.3539 1.181 1.172 1.181 1.172 1.217 125,836,827 1.1935 -0.74%
2012-12-10 0 1.350 1.340 1.350 1.340 1.390 116,728,863 158,959,313 1.3618 1.190 1.181 1.190 1.181 1.225 132,417,343 1.2004 -0.74%
2012-12-07 0 1.360 1.350 1.360 1.310 1.370 203,809,100 274,397,270 1.3463 1.199 1.190 1.199 1.155 1.208 231,201,254 1.1868 4.62%
2012-12-06 0 1.300 1.300 1.310 1.300 1.360 111,680,602 148,131,113 1.3264 1.146 1.146 1.155 1.146 1.199 126,690,590 1.1692 -2.99%
2012-12-05 0 1.340 1.340 1.350 1.280 1.350 204,177,640 270,193,186 1.3233 1.181 1.181 1.190 1.128 1.190 231,619,326 1.1665 5.51%
2012-12-04 0 1.270 1.270 1.280 1.260 1.290 62,075,200 78,895,204 1.2710 1.120 1.120 1.128 1.111 1.137 70,418,171 1.1204 -0.78%
2012-12-03 0 1.280 1.280 1.290 1.280 1.310 59,736,975 77,455,161 1.2966 1.128 1.128 1.137 1.128 1.155 67,765,686 1.1430 -0.78%
2012-11-30 0 1.290 1.290 1.300 1.280 1.320 106,624,844 138,720,173 1.3010 1.137 1.137 1.146 1.128 1.164 120,955,333 1.1469 -0.77%
2012-11-29 0 1.300 1.290 1.300 1.280 1.320 105,319,500 136,770,723 1.2986 1.146 1.137 1.146 1.128 1.164 119,474,550 1.1448 2.36%
2012-11-28 0 1.270 1.260 1.270 1.250 1.290 85,805,966 108,426,940 1.2636 1.120 1.111 1.120 1.102 1.137 97,338,377 1.1139 -0.78%
2012-11-27 0 1.280 1.280 1.290 1.280 1.320 78,170,801 101,297,761 1.2959 1.128 1.128 1.137 1.128 1.164 88,677,037 1.1423 -1.54%
2012-11-26 0 1.300 1.300 1.310 1.290 1.360 107,887,200 142,765,566 1.3233 1.146 1.146 1.155 1.137 1.199 122,387,351 1.1665 -2.99%
2012-11-23 0 1.340 1.330 1.340 1.290 1.350 131,164,586 173,950,385 1.3262 1.181 1.172 1.181 1.137 1.190 148,793,242 1.1691 3.08%
2012-11-22 0 1.300 1.290 1.300 1.280 1.310 103,565,000 134,665,080 1.3003 1.146 1.137 1.146 1.128 1.155 117,484,243 1.1462 0.78%
2012-11-21 0 1.290 1.290 1.300 1.280 1.330 239,496,163 312,755,587 1.3059 1.137 1.137 1.146 1.128 1.172 271,684,695 1.1512 0.78%
2012-11-20 0 1.280 1.270 1.280 1.270 1.360 229,266,474 299,871,498 1.3080 1.128 1.120 1.128 1.120 1.199 260,080,125 1.1530 -3.03%
2012-11-19 0 1.320 1.320 1.330 1.310 1.380 134,410,000 179,396,960 1.3347 1.164 1.164 1.172 1.155 1.217 152,474,843 1.1766 -2.22%
2012-11-16 0 1.350 1.340 1.350 1.340 1.400 184,351,000 250,366,810 1.3581 1.190 1.181 1.190 1.181 1.234 209,127,965 1.1972 -2.88%
2012-11-15 0 1.390 1.390 1.400 1.380 1.430 168,117,000 236,141,632 1.4046 1.225 1.225 1.234 1.217 1.261 190,712,099 1.2382 -4.14%
2012-11-14 0 1.450 1.440 1.450 1.370 1.460 251,394,158 356,896,718 1.4197 1.278 1.269 1.278 1.208 1.287 285,181,793 1.2515 5.84%
2012-11-13 0 1.370 1.360 1.370 1.350 1.440 275,007,858 380,053,075 1.3820 1.208 1.199 1.208 1.190 1.269 311,969,198 1.2182 -2.84%
2012-11-12 0 1.410 1.400 1.410 1.400 1.550 332,147,816 490,680,279 1.4773 1.243 1.234 1.243 1.234 1.366 376,788,826 1.3023 -7.84%
2012-11-09 0 1.530 1.520 1.530 1.500 1.550 278,798,404 424,902,881 1.5241 1.349 1.340 1.349 1.322 1.366 316,269,198 1.3435 0.00%
2012-11-08 0 1.530 1.520 1.530 1.520 1.590 536,892,993 833,781,099 1.5530 1.349 1.340 1.349 1.340 1.402 609,051,966 1.3690 -4.97%
2012-11-07 0 1.610 1.600 1.610 1.480 1.610 590,565,127 913,902,273 1.5475 1.419 1.410 1.419 1.305 1.419 669,937,691 1.3642 8.05%
2012-11-06 0 1.490 1.480 1.490 1.470 1.560 553,286,827 834,959,361 1.5091 1.313 1.305 1.313 1.296 1.375 627,649,149 1.3303 -0.67%
2012-11-05 0 1.500 1.490 1.500 1.390 1.520 627,844,889 921,244,010 1.4673 1.322 1.313 1.322 1.225 1.340 712,227,891 1.2935 7.14%
2012-11-02 0 1.400 1.390 1.400 1.390 1.430 281,629,587 396,372,132 1.4074 1.234 1.225 1.234 1.225 1.261 319,480,895 1.2407 1.45%
2012-11-01 0 1.380 1.380 1.390 1.360 1.410 200,862,743 279,385,176 1.3909 1.217 1.217 1.225 1.199 1.243 227,858,903 1.2261 0.00%
2012-10-31 0 1.380 1.370 1.380 1.360 1.380 106,939,140 146,543,353 1.3703 1.217 1.208 1.217 1.199 1.217 121,311,871 1.2080 2.22%
2012-10-30 0 1.350 1.350 1.360 1.340 1.410 251,875,701 345,535,911 1.3719 1.190 1.190 1.199 1.181 1.243 285,728,056 1.2093 -4.26%
2012-10-29 0 1.410 1.400 1.410 1.330 1.410 330,364,035 455,783,808 1.3796 1.243 1.234 1.243 1.172 1.243 374,765,303 1.2162 6.82%
2012-10-26 0 1.320 1.310 1.320 1.310 1.380 211,182,560 282,932,906 1.3398 1.164 1.155 1.164 1.155 1.217 239,565,714 1.1810 -2.94%
2012-10-25 0 1.360 1.350 1.360 1.320 1.440 408,876,196 558,340,905 1.3656 1.199 1.190 1.199 1.164 1.269 463,829,579 1.2038 -4.90%
2012-10-24 0 1.430 1.430 1.440 1.380 1.460 429,420,033 613,272,535 1.4281 1.261 1.261 1.269 1.217 1.287 487,134,529 1.2589 2.14%
2012-10-22 0 1.400 1.390 1.400 1.310 1.420 471,340,370 652,400,667 1.3841 1.234 1.225 1.234 1.155 1.252 534,689,003 1.2201 4.48%
2012-10-19 0 1.340 1.340 1.350 1.270 1.370 666,308,409 884,287,683 1.3271 1.181 1.181 1.190 1.120 1.208 755,860,948 1.1699 5.51%
2012-10-18 0 1.270 1.260 1.270 1.220 1.300 465,960,904 587,252,466 1.2603 1.120 1.111 1.120 1.075 1.146 528,586,531 1.1110 4.10%
2012-10-17 0 1.220 1.210 1.220 1.200 1.240 165,181,000 201,084,293 1.2174 1.075 1.067 1.075 1.058 1.093 187,381,497 1.0731 -0.81%
2012-10-16 0 1.230 1.220 1.230 1.180 1.250 371,453,600 453,686,544 1.2214 1.084 1.075 1.084 1.040 1.102 421,377,348 1.0767 3.36%
2012-10-15 0 1.190 1.180 1.190 1.170 1.210 133,285,458 158,600,609 1.1899 1.049 1.040 1.049 1.031 1.067 151,199,161 1.0490 0.85%
2012-10-12 0 1.180 1.180 1.190 1.180 1.210 81,619,975 97,481,030 1.1943 1.040 1.040 1.049 1.040 1.067 92,589,784 1.0528 -1.67%
2012-10-11 0 1.200 1.190 1.200 1.180 1.220 119,447,000 143,298,705 1.1997 1.058 1.049 1.058 1.040 1.075 135,500,800 1.0575 -0.83%
2012-10-10 0 1.210 1.210 1.220 1.160 1.230 216,591,100 260,822,506 1.2042 1.067 1.067 1.075 1.023 1.084 245,701,168 1.0615 2.54%
2012-10-09 0 1.180 1.180 1.190 1.180 1.220 185,607,340 223,535,113 1.2043 1.040 1.040 1.049 1.040 1.075 210,553,158 1.0617 0.00%
2012-10-08 0 1.180 1.180 1.190 1.180 1.230 97,131,000 116,362,035 1.1980 1.040 1.040 1.049 1.040 1.084 110,185,507 1.0561 -4.84%
2012-10-05 0 1.240 1.230 1.240 1.230 1.300 194,238,539 244,780,118 1.2602 1.093 1.084 1.093 1.084 1.146 220,344,399 1.1109 -1.59%
2012-10-04 0 1.260 1.260 1.270 1.130 1.270 247,990,200 297,279,970 1.1988 1.111 1.111 1.120 0.996 1.120 281,320,339 1.0567 8.62%
2012-10-03 0 1.160 1.160 1.170 1.160 1.190 41,205,200 48,312,374 1.1725 1.023 1.023 1.031 1.023 1.049 46,743,221 1.0336 -2.52%
2012-09-28 0 1.190 1.180 1.190 1.160 1.190 72,770,891 85,584,638 1.1761 1.049 1.040 1.049 1.023 1.049 82,551,374 1.0367 1.71%
2012-09-27 0 1.170 1.160 1.170 1.150 1.180 112,010,691 130,818,941 1.1679 1.031 1.023 1.031 1.014 1.040 127,065,044 1.0295 0.86%
2012-09-26 0 1.160 1.160 1.170 1.150 1.260 203,357,652 242,569,871 1.1928 1.023 1.023 1.031 1.014 1.111 230,689,131 1.0515 -8.66%
2012-09-25 0 1.270 1.260 1.270 1.260 1.290 65,130,776 83,027,603 1.2748 1.120 1.111 1.120 1.111 1.137 73,884,420 1.1237 0.00%
2012-09-24 0 1.270 1.260 1.270 1.250 1.280 67,203,400 85,001,444 1.2648 1.120 1.111 1.120 1.102 1.128 76,235,606 1.1150 -1.55%
2012-09-21 0 1.290 1.280 1.290 1.270 1.300 69,683,240 89,647,860 1.2865 1.137 1.128 1.137 1.120 1.146 79,048,739 1.1341 1.57%
2012-09-20 0 1.270 1.270 1.280 1.260 1.310 92,408,100 119,043,454 1.2882 1.120 1.120 1.128 1.111 1.155 104,827,844 1.1356 -0.78%
2012-09-19 0 1.280 1.280 1.290 1.250 1.300 109,336,719 140,047,261 1.2809 1.128 1.128 1.137 1.102 1.146 124,031,687 1.1291 3.23%
2012-09-18 0 1.240 1.240 1.250 1.240 1.290 69,935,321 88,417,199 1.2643 1.093 1.093 1.102 1.093 1.137 79,334,700 1.1145 -3.12%
2012-09-17 0 1.280 1.270 1.280 1.260 1.350 176,087,437 227,872,006 1.2941 1.128 1.120 1.128 1.111 1.190 199,753,771 1.1408 -5.19%
2012-09-14 0 1.350 1.340 1.350 1.280 1.350 416,611,328 548,620,111 1.3169 1.190 1.181 1.190 1.128 1.190 472,604,321 1.1608 8.00%
2012-09-13 0 1.250 1.240 1.250 1.120 1.280 471,533,681 574,694,268 1.2188 1.102 1.093 1.102 0.987 1.128 534,908,295 1.0744 10.62%
2012-09-12 0 1.130 1.130 1.140 1.130 1.190 138,800,000 160,702,727 1.1578 0.996 0.996 1.005 0.996 1.049 157,454,863 1.0206 -3.42%
2012-09-11 0 1.170 1.170 1.180 1.140 1.210 158,546,000 187,639,195 1.1835 1.031 1.031 1.040 1.005 1.067 179,854,746 1.0433 0.00%
2012-09-10 0 1.170 1.170 1.180 1.160 1.200 40,561,288 47,707,291 1.1762 1.031 1.031 1.040 1.023 1.058 46,012,767 1.0368 -1.68%
2012-09-07 0 1.190 1.180 1.190 1.110 1.200 132,687,000 153,222,365 1.1548 1.049 1.040 1.049 0.978 1.058 150,520,270 1.0180 4.39%
2012-09-06 0 1.140 1.130 1.140 1.130 1.160 35,825,103 40,819,612 1.1394 1.005 0.996 1.005 0.996 1.023 40,640,034 1.0044 -1.72%
2012-09-05 0 1.160 1.150 1.160 1.140 1.180 29,643,612 34,272,242 1.1561 1.023 1.014 1.023 1.005 1.040 33,627,744 1.0192 -2.52%
2012-09-04 0 1.190 1.180 1.190 1.180 1.220 23,579,000 28,211,040 1.1964 1.049 1.040 1.049 1.040 1.075 26,748,042 1.0547 0.00%
2012-09-03 0 1.190 1.190 1.200 1.170 1.210 36,131,000 43,277,060 1.1978 1.049 1.049 1.058 1.031 1.067 40,987,044 1.0559 0.00%
2012-08-31 0 1.190 1.180 1.190 1.170 1.190 26,197,000 30,913,915 1.1801 1.049 1.040 1.049 1.031 1.049 29,717,904 1.0402 1.71%
2012-08-30 0 1.170 1.160 1.170 1.160 1.180 19,739,000 23,006,780 1.1655 1.031 1.023 1.031 1.023 1.040 22,391,942 1.0275 -0.85%
2012-08-29 0 1.180 1.170 1.180 1.170 1.190 16,815,085 19,835,751 1.1796 1.040 1.031 1.040 1.031 1.049 19,075,050 1.0399 -0.84%
2012-08-28 0 1.190 1.180 1.190 1.160 1.200 31,771,100 37,592,585 1.1832 1.049 1.040 1.049 1.023 1.058 36,041,169 1.0430 1.71%
2012-08-27 0 1.170 1.160 1.170 1.160 1.200 31,204,366 36,699,863 1.1761 1.031 1.023 1.031 1.023 1.058 35,398,265 1.0368 -1.68%
2012-08-24 0 1.190 1.180 1.190 1.170 1.210 58,521,129 69,716,829 1.1913 1.049 1.040 1.049 1.031 1.067 66,386,429 1.0502 -3.25%
2012-08-23 0 1.230 1.220 1.230 1.190 1.230 51,687,630 62,547,951 1.2101 1.084 1.075 1.084 1.049 1.084 58,634,501 1.0667 2.50%
2012-08-22 0 1.200 1.190 1.200 1.180 1.210 31,300,000 37,428,295 1.1958 1.058 1.049 1.058 1.040 1.067 35,506,752 1.0541 -1.64%
2012-08-21 0 1.220 1.210 1.220 1.180 1.230 87,880,600 106,607,425 1.2131 1.075 1.067 1.075 1.040 1.084 99,691,843 1.0694 2.52%
2012-08-20 0 1.190 1.180 1.190 1.170 1.200 22,214,400 26,319,632 1.1848 1.049 1.040 1.049 1.031 1.058 25,200,038 1.0444 0.85%
2012-08-17 0 1.180 1.170 1.180 1.170 1.210 34,986,000 41,410,740 1.1836 1.040 1.031 1.040 1.031 1.067 39,688,155 1.0434 0.00%
2012-08-16 0 1.180 1.180 1.190 1.170 1.220 95,161,212 114,221,402 1.2003 1.040 1.040 1.049 1.031 1.075 107,950,977 1.0581 0.00%
2012-08-15 0 1.180 1.170 1.180 1.160 1.210 74,418,002 88,040,945 1.1831 1.040 1.031 1.040 1.023 1.067 84,419,858 1.0429 0.00%
2012-08-14 0 1.180 1.170 1.180 1.150 1.190 82,402,000 96,326,440 1.1690 1.040 1.031 1.040 1.014 1.049 93,476,914 1.0305 0.00%
2012-08-13 0 1.180 1.160 1.180 1.160 1.230 123,335,300 146,135,197 1.1849 1.040 1.023 1.040 1.023 1.084 139,911,692 1.0445 -4.07%
2012-08-10 0 1.230 1.220 1.230 1.190 1.260 226,539,400 278,845,078 1.2309 1.084 1.075 1.084 1.049 1.111 256,986,530 1.0851 -8.21%
2012-08-09 0 1.340 1.340 1.350 1.290 1.340 122,388,356 161,771,060 1.3218 1.181 1.181 1.190 1.137 1.181 138,837,478 1.1652 3.08%
2012-08-08 0 1.300 1.290 1.300 1.280 1.360 126,714,997 167,571,154 1.3224 1.146 1.137 1.146 1.128 1.199 143,745,624 1.1657 -0.76%
2012-08-07 0 1.310 1.300 1.310 1.270 1.370 164,647,000 219,214,390 1.3314 1.155 1.146 1.155 1.120 1.208 186,775,727 1.1737 1.55%
2012-08-06 0 1.290 1.290 1.300 1.280 1.360 121,679,000 160,186,230 1.3165 1.137 1.137 1.146 1.128 1.199 138,032,783 1.1605 0.00%
2012-08-03 0 1.290 1.280 1.290 1.140 1.290 187,508,571 229,857,033 1.2258 1.137 1.128 1.137 1.005 1.137 212,709,917 1.0806 10.26%
2012-08-02 0 1.170 1.160 1.170 1.160 1.190 61,698,600 72,420,344 1.1738 1.031 1.023 1.031 1.023 1.049 69,990,956 1.0347 0.00%
2012-08-01 0 1.170 1.160 1.170 1.130 1.190 76,540,200 89,151,669 1.1648 1.031 1.023 1.031 0.996 1.049 86,827,282 1.0268 1.74%
2012-07-31 0 1.150 1.150 1.160 1.120 1.190 95,917,947 109,518,156 1.1418 1.014 1.014 1.023 0.987 1.049 108,809,418 1.0065 -4.17%
2012-07-30 0 1.200 1.180 1.200 1.180 1.260 50,725,250 61,918,340 1.2207 1.058 1.040 1.058 1.040 1.111 57,542,776 1.0760 -3.23%
2012-07-27 0 1.240 1.240 1.250 1.210 1.260 79,387,776 98,497,142 1.2407 1.093 1.093 1.102 1.067 1.111 90,057,575 1.0937 5.08%
2012-07-26 0 1.180 1.170 1.180 1.140 1.210 85,049,666 100,743,104 1.1845 1.040 1.031 1.040 1.005 1.067 96,480,429 1.0442 2.61%
2012-07-25 0 1.150 1.150 1.160 1.110 1.220 192,405,563 222,276,932 1.1553 1.014 1.014 1.023 0.978 1.075 218,265,070 1.0184 -6.50%
2012-07-24 0 1.230 1.230 1.240 1.220 1.330 58,209,944 72,756,520 1.2499 1.084 1.084 1.093 1.075 1.172 66,033,421 1.1018 -6.11%
2012-07-23 0 1.310 1.300 1.320 1.300 1.360 48,001,513 63,791,619 1.3290 1.155 1.146 1.164 1.146 1.199 54,452,966 1.1715 -5.07%
2012-07-20 0 1.380 1.380 1.390 1.360 1.390 26,751,657 36,728,075 1.3729 1.217 1.217 1.225 1.199 1.225 30,347,107 1.2103 0.00%
2012-07-19 0 1.380 1.370 1.380 1.350 1.410 34,905,600 48,110,776 1.3783 1.217 1.208 1.217 1.190 1.243 39,596,949 1.2150 1.47%
2012-07-18 0 1.360 1.350 1.360 1.330 1.430 59,561,422 81,472,539 1.3679 1.199 1.190 1.199 1.172 1.261 67,566,539 1.2058 -3.55%
2012-07-17 0 1.410 1.400 1.410 1.370 1.420 91,560,560 128,022,605 1.3982 1.243 1.234 1.243 1.208 1.252 103,866,394 1.2326 2.17%
2012-07-16 0 1.380 1.380 1.390 1.370 1.560 149,358,385 215,026,665 1.4397 1.217 1.217 1.225 1.208 1.375 169,432,306 1.2691 -10.39%
2012-07-13 0 1.540 1.540 1.550 1.500 1.610 70,624,412 109,681,048 1.5530 1.358 1.358 1.366 1.322 1.419 80,116,406 1.3690 -4.35%
2012-07-12 0 1.610 1.600 1.610 1.600 1.640 41,154,609 66,404,856 1.6135 1.419 1.410 1.419 1.410 1.446 46,685,831 1.4224 1.26%
2012-07-11 0 1.590 1.580 1.590 1.580 1.630 43,881,000 70,199,780 1.5998 1.402 1.393 1.402 1.393 1.437 49,778,652 1.4102 -3.05%
2012-07-10 0 1.640 1.630 1.640 1.610 1.650 20,251,330 32,932,220 1.6262 1.446 1.437 1.446 1.419 1.455 22,973,130 1.4335 1.23%
2012-07-09 0 1.620 1.620 1.630 1.620 1.670 42,279,600 69,255,657 1.6380 1.428 1.428 1.437 1.428 1.472 47,962,022 1.4440 -3.57%
2012-07-06 0 1.680 1.670 1.680 1.650 1.680 36,406,279 60,735,640 1.6683 1.481 1.472 1.481 1.455 1.481 41,299,321 1.4706 0.00%
2012-07-05 0 1.680 1.680 1.690 1.650 1.710 62,790,573 105,209,114 1.6756 1.481 1.481 1.490 1.455 1.507 71,229,691 1.4770 -1.18%
2012-07-04 0 1.700 1.690 1.700 1.670 1.710 60,164,602 102,025,387 1.6958 1.499 1.490 1.499 1.472 1.507 68,250,787 1.4949 2.41%
2012-07-03 0 1.660 1.660 1.670 1.660 1.770 91,436,600 155,910,398 1.7051 1.463 1.463 1.472 1.463 1.560 103,725,774 1.5031 -1.19%
2012-06-29 0 1.680 1.680 1.690 1.660 1.700 48,520,720 81,611,469 1.6820 1.481 1.481 1.490 1.463 1.499 55,041,955 1.4827 1.20%
2012-06-28 0 1.660 1.650 1.670 1.640 1.700 36,130,338 59,997,762 1.6606 1.463 1.455 1.472 1.446 1.499 40,986,293 1.4638 -1.78%
2012-06-27 0 1.690 1.680 1.690 1.650 1.710 37,401,230 63,168,731 1.6889 1.490 1.481 1.490 1.455 1.507 42,427,994 1.4888 1.81%
2012-06-26 0 1.660 1.650 1.660 1.650 1.690 45,036,100 74,853,888 1.6621 1.463 1.455 1.463 1.455 1.490 51,088,998 1.4652 -1.19%
2012-06-25 0 1.680 1.670 1.680 1.670 1.730 37,895,433 64,580,266 1.7042 1.481 1.472 1.481 1.472 1.525 42,988,618 1.5023 -1.75%
2012-06-22 0 1.710 1.700 1.710 1.670 1.720 59,672,000 101,247,923 1.6967 1.507 1.499 1.507 1.472 1.516 67,691,978 1.4957 -1.16%
2012-06-21 0 1.730 1.740 1.750 1.730 1.860 83,751,434 149,666,685 1.7870 1.525 1.534 1.543 1.525 1.640 95,007,713 1.5753 -6.99%
2012-06-20 0 1.860 1.850 1.860 1.820 1.870 67,406,885 124,266,762 1.8435 1.640 1.631 1.640 1.604 1.648 76,466,440 1.6251 2.20%
2012-06-19 0 1.820 1.820 1.830 1.790 1.860 127,019,893 232,566,816 1.8309 1.604 1.604 1.613 1.578 1.640 144,091,498 1.6140 2.82%
2012-06-18 0 1.770 1.780 1.790 1.770 1.810 41,322,293 73,916,596 1.7888 1.560 1.569 1.578 1.560 1.596 46,876,052 1.5769 1.72%
2012-06-15 0 1.740 1.730 1.740 1.720 1.780 52,535,848 91,955,672 1.7503 1.534 1.525 1.534 1.516 1.569 59,596,720 1.5430 0.58%
2012-06-14 0 1.730 1.730 1.740 1.730 1.820 41,778,564 73,940,461 1.7698 1.525 1.525 1.534 1.525 1.604 47,393,646 1.5601 -4.95%
2012-06-13 0 1.820 1.810 1.820 1.770 1.860 141,138,893 256,104,841 1.8146 1.604 1.596 1.604 1.560 1.640 160,108,106 1.5996 5.20%
2012-06-12 0 1.730 1.730 1.740 1.650 1.770 69,162,049 119,526,521 1.7282 1.525 1.525 1.534 1.455 1.560 78,457,500 1.5235 2.37%
2012-06-11 0 1.690 1.680 1.690 1.640 1.690 41,669,400 69,342,110 1.6641 1.490 1.481 1.490 1.446 1.490 47,269,810 1.4669 3.68%
2012-06-08 0 1.630 1.630 1.640 1.620 1.670 35,752,000 58,548,997 1.6376 1.437 1.437 1.446 1.428 1.472 40,557,106 1.4436 -1.21%
2012-06-07 0 1.650 1.650 1.660 1.640 1.700 44,800,000 74,673,676 1.6668 1.455 1.455 1.463 1.446 1.499 50,821,166 1.4693 0.00%
2012-06-06 0 1.650 1.640 1.650 1.630 1.690 33,654,253 55,967,463 1.6630 1.455 1.446 1.455 1.437 1.490 38,177,419 1.4660 0.61%
2012-06-05 0 1.640 1.630 1.640 1.630 1.740 37,625,497 62,913,629 1.6721 1.446 1.437 1.446 1.437 1.534 42,682,403 1.4740 -2.96%
2012-06-04 0 1.690 1.680 1.690 1.650 1.700 34,179,404 57,437,062 1.6805 1.490 1.481 1.490 1.455 1.499 38,773,151 1.4814 -2.31%
2012-06-01 0 1.730 1.740 1.750 1.730 1.870 50,852,021 92,355,031 1.8162 1.525 1.534 1.543 1.525 1.648 57,686,585 1.6010 -7.49%
2012-05-31 0 1.870 1.830 1.870 1.790 1.880 86,405,439 159,269,587 1.8433 1.648 1.613 1.648 1.578 1.657 98,018,419 1.6249 1.63%
2012-05-30 0 1.840 1.820 1.830 1.700 1.870 85,511,000 153,206,529 1.7917 1.622 1.604 1.613 1.499 1.648 97,003,767 1.5794 4.25%
2012-05-29 0 1.820 1.810 1.820 1.700 1.820 76,457,200 135,237,979 1.7688 1.556 1.547 1.556 1.453 1.556 89,435,859 1.5121 5.81%
2012-05-28 0 1.720 1.710 1.720 1.660 1.720 29,748,259 50,466,200 1.6964 1.470 1.462 1.470 1.419 1.470 34,798,045 1.4503 2.38%
2012-05-25 0 1.680 1.660 1.670 1.660 1.740 38,480,000 65,048,141 1.6904 1.436 1.419 1.428 1.419 1.487 45,012,005 1.4451 -1.75%
2012-05-24 0 1.710 1.690 1.700 1.600 1.750 84,087,571 141,522,508 1.6830 1.462 1.445 1.453 1.368 1.496 98,361,490 1.4388 4.91%
2012-05-23 0 1.630 1.620 1.630 1.610 1.760 86,290,020 144,476,714 1.6743 1.393 1.385 1.393 1.376 1.505 100,937,806 1.4313 -5.78%
2012-05-22 0 1.730 1.720 1.730 1.670 1.760 85,630,000 147,117,531 1.7181 1.479 1.470 1.479 1.428 1.505 100,165,747 1.4687 4.22%
2012-05-21 0 1.660 1.650 1.660 1.600 1.690 94,924,408 155,842,189 1.6418 1.419 1.411 1.419 1.368 1.445 111,037,887 1.4035 0.00%
2012-05-18 0 1.660 1.660 1.670 1.640 1.760 190,565,920 320,663,168 1.6827 1.419 1.419 1.428 1.402 1.505 222,914,607 1.4385 -7.78%
2012-05-17 0 1.800 1.790 1.800 1.760 1.820 48,245,411 86,467,435 1.7922 1.539 1.530 1.539 1.505 1.556 56,435,100 1.5322 1.69%
2012-05-16 0 1.770 1.760 1.780 1.750 1.810 66,269,019 117,729,922 1.7765 1.513 1.505 1.522 1.496 1.547 77,518,227 1.5187 -1.67%
2012-05-15 0 1.800 1.790 1.800 1.730 1.850 88,864,065 157,829,289 1.7761 1.539 1.530 1.539 1.479 1.582 103,948,797 1.5183 0.56%
2012-05-14 0 1.790 1.780 1.790 1.780 1.860 51,476,715 93,314,818 1.8128 1.530 1.522 1.530 1.522 1.590 60,214,920 1.5497 -2.19%
2012-05-11 0 1.830 1.830 1.840 1.820 1.900 77,281,200 142,875,321 1.8488 1.564 1.564 1.573 1.556 1.624 90,399,733 1.5805 -3.68%
2012-05-10 0 1.900 1.900 1.910 1.860 1.930 43,389,000 82,195,785 1.8944 1.624 1.624 1.633 1.590 1.650 50,754,311 1.6195 -0.52%
2012-05-09 0 1.910 1.910 1.920 1.900 1.940 29,197,750 55,920,107 1.9152 1.633 1.633 1.641 1.624 1.658 34,154,087 1.6373 0.53%
2012-05-08 0 1.900 1.900 1.910 1.860 1.970 70,979,327 135,678,042 1.9115 1.624 1.624 1.633 1.590 1.684 83,028,113 1.6341 -2.06%
2012-05-07 0 1.940 1.930 1.940 1.930 2.020 82,062,970 161,441,778 1.9673 1.658 1.650 1.658 1.650 1.727 95,993,212 1.6818 -4.90%
2012-05-04 0 2.040 2.030 2.040 2.000 2.100 71,932,513 146,614,037 2.0382 1.744 1.735 1.744 1.710 1.795 84,143,103 1.7424 -2.39%
2012-05-03 0 2.090 2.090 2.100 2.080 2.150 73,987,886 156,892,243 2.1205 1.787 1.787 1.795 1.778 1.838 86,547,377 1.8128 -3.24%
2012-05-02 0 2.160 2.160 2.170 2.050 2.180 150,511,908 319,240,321 2.1210 1.847 1.847 1.855 1.753 1.864 176,061,401 1.8132 7.46%
2012-04-30 0 2.010 2.010 2.020 1.990 2.070 39,099,300 78,880,202 2.0174 1.718 1.718 1.727 1.701 1.770 45,736,431 1.7247 -2.43%
2012-04-27 0 2.060 2.050 2.060 2.040 2.090 40,421,000 83,585,705 2.0679 1.761 1.753 1.761 1.744 1.787 47,282,491 1.7678 0.00%
2012-04-26 0 2.060 2.070 2.080 2.050 2.160 61,787,000 129,189,815 2.0909 1.761 1.770 1.778 1.753 1.847 72,275,383 1.7875 -3.74%
2012-04-25 0 2.140 2.130 2.140 2.130 2.180 15,743,000 33,785,410 2.1461 1.829 1.821 1.829 1.821 1.864 18,415,384 1.8346 -1.38%
2012-04-24 0 2.170 2.160 2.170 2.120 2.170 55,084,037 118,311,364 2.1478 1.855 1.847 1.855 1.812 1.855 64,434,588 1.8361 1.88%
2012-04-23 0 2.130 2.130 2.140 2.120 2.170 41,805,300 89,717,480 2.1461 1.821 1.821 1.829 1.812 1.855 48,901,776 1.8346 -0.47%
2012-04-20 0 2.140 2.130 2.150 2.120 2.160 51,444,918 110,106,470 2.1403 1.829 1.821 1.838 1.812 1.847 60,177,726 1.8297 -0.47%
2012-04-19 0 2.150 2.140 2.150 2.130 2.170 33,808,000 72,540,955 2.1457 1.838 1.829 1.838 1.821 1.855 39,546,930 1.8343 -0.46%
2012-04-18 0 2.160 2.150 2.170 2.140 2.200 37,974,000 82,220,360 2.1652 1.847 1.838 1.855 1.829 1.881 44,420,111 1.8510 0.47%
2012-04-17 0 2.150 2.160 2.170 2.120 2.200 53,354,200 114,529,985 2.1466 1.838 1.847 1.855 1.812 1.881 62,411,110 1.8351 -1.38%
2012-04-16 0 2.180 2.170 2.180 2.140 2.200 37,904,354 82,604,714 2.1793 1.864 1.855 1.864 1.829 1.881 44,338,642 1.8630 0.46%
2012-04-13 0 2.170 2.160 2.170 2.150 2.220 61,596,960 133,879,535 2.1735 1.855 1.847 1.855 1.838 1.898 72,053,083 1.8581 -0.46%
2012-04-12 0 2.180 2.180 2.190 2.140 2.210 50,332,146 109,347,336 2.1725 1.864 1.864 1.872 1.829 1.889 58,876,060 1.8572 0.00%
2012-04-11 0 2.180 2.170 2.180 2.090 2.180 52,759,245 113,014,779 2.1421 1.864 1.855 1.864 1.787 1.864 61,715,161 1.8312 1.40%
2012-04-10 0 2.150 2.150 2.160 2.140 2.230 67,195,200 146,436,201 2.1793 1.838 1.838 1.847 1.829 1.906 78,601,628 1.8630 -4.44%
2012-04-05 0 2.250 2.240 2.250 2.130 2.280 82,898,487 183,719,754 2.2162 1.923 1.915 1.923 1.821 1.949 96,970,558 1.8946 1.81%
2012-04-03 0 2.210 2.200 2.210 2.110 2.220 66,250,871 144,071,861 2.1746 1.889 1.881 1.889 1.804 1.898 77,496,999 1.8591 3.76%
2012-04-02 0 2.130 2.130 2.140 2.100 2.200 58,035,853 124,128,546 2.1388 1.821 1.821 1.829 1.795 1.881 67,887,476 1.8284 -1.39%
2012-03-30 0 2.160 2.160 2.170 2.070 2.190 70,693,179 152,411,810 2.1560 1.847 1.847 1.855 1.770 1.872 82,693,391 1.8431 2.37%
2012-03-29 0 2.110 2.110 2.120 2.070 2.120 79,511,000 167,104,293 2.1017 1.804 1.804 1.812 1.770 1.812 93,008,043 1.7967 -1.40%
2012-03-28 0 2.140 2.130 2.140 2.100 2.260 184,992,700 397,490,165 2.1487 1.829 1.821 1.829 1.795 1.932 216,395,329 1.8369 -6.55%
2012-03-27 0 2.290 2.290 2.300 2.280 2.330 70,741,987 162,863,961 2.3022 1.958 1.958 1.966 1.949 1.992 82,750,485 1.9681 1.33%
2012-03-26 0 2.260 2.240 2.260 2.240 2.310 46,333,000 105,127,990 2.2690 1.932 1.915 1.932 1.915 1.975 54,198,056 1.9397 -0.44%
2012-03-23 0 2.270 2.270 2.280 2.210 2.290 85,376,424 192,238,930 2.2517 1.941 1.941 1.949 1.889 1.958 99,869,127 1.9249 0.89%
2012-03-22 0 2.250 2.250 2.260 2.240 2.390 104,185,100 240,068,194 2.3042 1.923 1.923 1.932 1.915 2.043 121,870,588 1.9699 -4.66%
2012-03-21 0 2.360 2.360 2.370 2.310 2.390 91,655,200 214,919,175 2.3449 2.018 2.018 2.026 1.975 2.043 107,213,729 2.0046 3.51%
2012-03-20 0 2.280 2.270 2.280 2.240 2.310 86,761,850 197,491,457 2.2762 1.949 1.941 1.949 1.915 1.975 101,489,730 1.9459 -0.87%
2012-03-19 0 2.300 2.290 2.300 2.280 2.420 70,465,605 165,950,020 2.3550 1.966 1.958 1.966 1.949 2.069 82,427,187 2.0133 -3.36%
2012-03-16 0 2.380 2.380 2.390 2.330 2.450 241,231,000 574,192,645 2.3803 2.035 2.035 2.043 1.992 2.094 282,180,117 2.0348 -4.80%
2012-03-15 0 2.500 2.490 2.500 2.450 2.570 101,575,000 255,078,768 2.5112 2.137 2.129 2.137 2.094 2.197 118,817,421 2.1468 -1.19%
2012-03-14 0 2.530 2.530 2.540 2.520 2.660 167,298,000 436,310,140 2.6080 2.163 2.163 2.171 2.154 2.274 195,696,943 2.2295 -1.17%
2012-03-13 0 2.560 2.550 2.560 2.540 2.600 63,436,025 162,515,939 2.5619 2.189 2.180 2.189 2.171 2.223 74,204,331 2.1901 -0.78%
2012-03-12 0 2.580 2.570 2.580 2.540 2.630 74,512,616 191,955,815 2.5762 2.206 2.197 2.206 2.171 2.248 87,161,180 2.2023 -0.39%
2012-03-09 0 2.590 2.590 2.600 2.440 2.620 276,507,000 708,130,932 2.5610 2.214 2.214 2.223 2.086 2.240 323,444,241 2.1893 7.02%
2012-03-08 0 2.420 2.420 2.430 2.410 2.520 111,240,000 273,733,104 2.4607 2.069 2.069 2.077 2.060 2.154 130,123,061 2.1036 -1.63%
2012-03-07 0 2.460 2.450 2.460 2.390 2.490 116,879,230 285,423,778 2.4420 2.103 2.094 2.103 2.043 2.129 136,719,554 2.0877 -0.40%
2012-03-06 0 2.470 2.450 2.460 2.450 2.600 138,862,000 347,315,445 2.5012 2.112 2.094 2.103 2.094 2.223 162,433,914 2.1382 -5.00%
2012-03-05 0 2.600 2.590 2.600 2.580 2.680 119,850,000 313,228,684 2.6135 2.223 2.214 2.223 2.206 2.291 140,194,614 2.2342 -2.62%
2012-03-02 0 2.670 2.660 2.670 2.570 2.670 131,580,840 344,671,740 2.6195 2.283 2.274 2.283 2.197 2.283 153,916,772 2.2393 4.71%
2012-03-01 0 2.550 2.550 2.560 2.520 2.670 179,871,572 466,966,057 2.5961 2.180 2.180 2.189 2.154 2.283 210,404,887 2.2194 -4.49%
2012-02-29 0 2.670 2.660 2.670 2.610 2.710 169,192,000 452,138,660 2.6723 2.283 2.274 2.283 2.231 2.317 197,912,450 2.2845 1.91%
2012-02-28 0 2.620 2.610 2.620 2.560 2.680 174,842,221 457,164,624 2.6147 2.240 2.231 2.240 2.189 2.291 204,521,800 2.2353 -0.38%
2012-02-27 0 2.630 2.620 2.630 2.600 2.680 200,009,158 527,054,763 2.6352 2.248 2.240 2.248 2.223 2.291 233,960,841 2.2527 0.00%
2012-02-24 0 2.630 2.620 2.630 2.600 2.740 345,347,263 910,964,631 2.6378 2.248 2.240 2.248 2.223 2.342 403,970,182 2.2550 -4.71%
2012-02-23 0 2.760 2.750 2.760 2.750 2.920 308,850,905 870,676,501 2.8191 2.359 2.351 2.359 2.351 2.496 361,278,544 2.4100 -5.80%
2012-02-22 0 2.930 2.920 2.930 2.810 2.960 198,181,730 574,697,900 2.8999 2.505 2.496 2.505 2.402 2.530 231,823,206 2.4790 3.17%
2012-02-21 0 2.840 2.830 2.840 2.760 2.850 65,490,000 183,834,612 2.8071 2.428 2.419 2.428 2.359 2.436 76,606,969 2.3997 0.35%
2012-02-20 0 2.830 2.820 2.830 2.820 2.970 140,129,432 405,480,364 2.8936 2.419 2.411 2.419 2.411 2.539 163,916,493 2.4737 0.35%
2012-02-17 0 2.820 2.820 2.830 2.780 2.860 86,869,462 244,209,710 2.8112 2.411 2.411 2.419 2.377 2.445 101,615,609 2.4033 1.08%
2012-02-16 0 2.790 2.790 2.800 2.760 2.870 115,539,194 324,854,698 2.8116 2.385 2.385 2.394 2.359 2.454 135,152,046 2.4036 -0.36%
2012-02-15 0 2.800 2.780 2.790 2.720 2.880 291,480,431 816,772,169 2.8022 2.394 2.377 2.385 2.325 2.462 340,959,421 2.3955 -1.75%
2012-02-14 0 2.850 2.850 2.860 2.780 2.860 101,832,609 288,102,498 2.8292 2.436 2.436 2.445 2.377 2.445 119,118,760 2.4186 1.06%
2012-02-13 0 2.820 2.810 2.820 2.760 2.920 211,774,949 600,785,666 2.8369 2.411 2.402 2.411 2.359 2.496 247,723,882 2.4252 -1.74%
2012-02-10 0 2.870 2.870 2.880 2.830 3.230 435,590,349 1,302,549,018 2.9903 2.454 2.454 2.462 2.419 2.761 509,532,090 2.5564 -11.15%
2012-02-09 0 3.230 3.190 3.220 3.070 3.240 273,727,000 866,906,866 3.1670 2.761 2.727 2.753 2.624 2.770 320,192,334 2.7075 3.86%
2012-02-08 0 3.110 3.100 3.110 2.930 3.120 271,729,345 827,632,162 3.0458 2.659 2.650 2.659 2.505 2.667 317,855,576 2.6038 4.36%
2012-02-07 0 2.980 2.970 2.980 2.820 2.980 237,810,694 688,601,010 2.8956 2.548 2.539 2.548 2.411 2.548 278,179,212 2.4754 6.05%
2012-02-06 0 2.810 2.800 2.810 2.720 2.820 157,617,365 435,168,135 2.7609 2.402 2.394 2.402 2.325 2.411 184,373,014 2.3603 2.18%
2012-02-03 0 2.750 2.740 2.750 2.680 2.800 168,635,733 463,518,306 2.7486 2.351 2.342 2.351 2.291 2.394 197,261,757 2.3498 1.10%
2012-02-02 0 2.720 2.720 2.730 2.700 2.760 169,089,860 462,471,075 2.7351 2.325 2.325 2.334 2.308 2.359 197,792,972 2.3382 1.49%
2012-02-01 0 2.680 2.670 2.680 2.630 2.760 146,678,112 394,780,273 2.6915 2.291 2.283 2.291 2.248 2.359 171,576,816 2.3009 0.37%
2012-01-31 0 2.670 2.670 2.680 2.550 2.680 141,255,700 370,764,233 2.6248 2.283 2.283 2.291 2.180 2.291 165,233,946 2.2439 5.12%
2012-01-30 0 2.540 2.530 2.540 2.530 2.620 105,878,119 272,467,805 2.5734 2.171 2.163 2.171 2.163 2.240 123,850,998 2.2000 -0.78%
2012-01-27 0 2.560 2.550 2.570 2.500 2.680 224,729,706 582,381,486 2.5915 2.189 2.180 2.197 2.137 2.291 262,877,718 2.2154 2.81%
2012-01-26 0 2.490 2.490 2.500 2.440 2.570 150,187,735 373,543,241 2.4872 2.129 2.129 2.137 2.086 2.197 175,682,199 2.1262 -1.19%
2012-01-20 0 2.520 2.520 2.530 2.460 2.640 276,659,238 695,802,131 2.5150 2.154 2.154 2.163 2.103 2.257 323,622,321 2.1500 -6.32%
2012-01-19 0 2.690 2.690 2.700 2.500 2.700 281,823,405 738,356,186 2.6199 2.300 2.300 2.308 2.137 2.308 329,663,109 2.2397 8.91%
2012-01-18 0 2.470 2.470 2.480 2.430 2.490 77,085,000 190,603,766 2.4726 2.112 2.112 2.120 2.077 2.129 90,170,228 2.1138 -0.40%
2012-01-17 0 2.480 2.470 2.480 2.360 2.510 139,437,700 344,288,896 2.4691 2.120 2.112 2.120 2.018 2.146 163,107,339 2.1108 5.53%
2012-01-16 0 2.350 2.350 2.360 2.330 2.410 62,074,500 146,909,790 2.3667 2.009 2.009 2.018 1.992 2.060 72,611,686 2.0232 -2.08%
2012-01-13 0 2.400 2.390 2.400 2.360 2.510 160,130,200 385,897,821 2.4099 2.052 2.043 2.052 2.018 2.146 187,312,404 2.0602 -3.61%
2012-01-12 0 2.490 2.480 2.490 2.450 2.620 568,940,678 1,434,664,792 2.5216 2.129 2.120 2.129 2.094 2.240 665,518,723 2.1557 13.70%
2012-01-11 0 2.190 2.180 2.190 2.170 2.220 44,852,665 98,222,243 2.1899 1.872 1.864 1.872 1.855 1.898 52,466,434 1.8721 -0.45%
2012-01-10 0 2.200 2.200 2.210 2.090 2.210 100,664,559 218,648,950 2.1721 1.881 1.881 1.889 1.787 1.889 117,752,432 1.8569 4.27%
2012-01-09 0 2.110 2.110 2.120 2.030 2.120 62,090,057 127,993,331 2.0614 1.804 1.804 1.812 1.735 1.812 72,629,884 1.7623 1.44%
2012-01-06 0 2.080 2.070 2.080 2.020 2.100 63,293,199 129,787,934 2.0506 1.778 1.770 1.778 1.727 1.795 74,037,260 1.7530 -0.48%
2012-01-05 0 2.090 2.080 2.090 2.070 2.190 56,594,976 120,231,254 2.1244 1.787 1.778 1.787 1.770 1.872 66,202,009 1.8161 -3.24%
2012-01-04 0 2.160 2.160 2.170 2.150 2.250 40,689,782 89,545,781 2.2007 1.847 1.847 1.855 1.838 1.923 47,596,899 1.8813 -1.82%
2012-01-03 0 2.200 2.190 2.200 2.170 2.210 44,005,359 96,368,374 2.1899 1.881 1.872 1.881 1.855 1.889 51,475,297 1.8721 1.38%
2011-12-30 0 2.170 2.150 2.170 2.140 2.200 24,143,302 52,317,455 2.1670 1.855 1.838 1.855 1.829 1.881 28,241,643 1.8525 -0.46%
2011-12-29 0 2.180 2.160 2.170 2.110 2.200 30,874,950 66,929,304 2.1678 1.864 1.847 1.855 1.804 1.881 36,115,993 1.8532 1.87%
2011-12-28 0 2.140 2.140 2.150 2.110 2.160 28,965,700 61,624,534 2.1275 1.829 1.829 1.838 1.804 1.847 33,882,646 1.8188 -1.83%
2011-12-23 0 2.180 2.180 2.190 2.130 2.220 49,984,999 108,918,537 2.1790 1.864 1.864 1.872 1.821 1.898 58,469,985 1.8628 3.32%
2011-12-22 0 2.110 2.110 2.120 2.100 2.170 35,219,130 75,104,580 2.1325 1.804 1.804 1.812 1.795 1.855 41,197,600 1.8230 -2.76%
2011-12-21 0 2.170 2.160 2.170 2.120 2.180 98,037,716 210,695,612 2.1491 1.855 1.847 1.855 1.812 1.864 114,679,681 1.8373 4.83%
2011-12-20 0 2.070 2.050 2.070 2.040 2.120 32,606,680 67,591,398 2.0729 1.770 1.753 1.770 1.744 1.812 38,141,685 1.7721 -0.48%
2011-12-19 0 2.080 2.070 2.080 2.030 2.100 30,410,100 62,567,832 2.0575 1.778 1.770 1.778 1.735 1.795 35,572,234 1.7589 -0.95%
2011-12-16 0 2.100 2.100 2.110 2.020 2.120 56,716,600 117,957,558 2.0798 1.795 1.795 1.804 1.727 1.812 66,344,279 1.7780 2.44%
2011-12-15 0 2.050 2.030 2.050 2.030 2.100 79,218,000 162,635,553 2.0530 1.753 1.735 1.753 1.735 1.795 92,665,306 1.7551 -2.84%
2011-12-14 0 2.110 2.100 2.110 2.060 2.130 34,420,500 72,511,950 2.1067 1.804 1.795 1.804 1.761 1.821 40,263,402 1.8009 -0.94%
2011-12-13 0 2.130 2.120 2.130 2.060 2.130 67,880,740 142,353,034 2.0971 1.821 1.812 1.821 1.761 1.821 79,403,539 1.7928 1.43%
2011-12-12 0 2.100 2.100 2.110 2.060 2.250 86,578,000 186,149,035 2.1501 1.795 1.795 1.804 1.761 1.923 101,274,671 1.8381 -3.23%
2011-12-09 0 2.170 2.160 2.170 2.160 2.240 64,172,965 140,927,481 2.1961 1.855 1.847 1.855 1.847 1.915 75,066,367 1.8774 -4.82%
2011-12-08 0 2.280 2.290 2.300 2.200 2.320 144,976,000 329,752,311 2.2745 1.949 1.958 1.966 1.881 1.983 169,585,769 1.9445 3.64%
2011-12-07 0 2.200 2.200 2.210 2.120 2.230 101,170,141 221,366,741 2.1881 1.881 1.881 1.889 1.812 1.906 118,343,837 1.8705 3.77%
2011-12-06 0 2.120 2.110 2.120 2.080 2.200 150,082,764 317,614,199 2.1163 1.812 1.804 1.812 1.778 1.881 175,559,409 1.8092 -4.93%
2011-12-05 0 2.230 2.220 2.230 2.200 2.310 78,027,000 175,362,900 2.2475 1.906 1.898 1.906 1.881 1.975 91,272,133 1.9213 -3.88%
2011-12-02 0 2.320 2.310 2.320 2.270 2.360 44,441,092 102,594,350 2.3085 1.983 1.975 1.983 1.941 2.018 51,984,996 1.9735 -1.69%
2011-12-01 0 2.360 2.350 2.360 2.330 2.460 171,852,744 410,759,894 2.3902 2.018 2.009 2.018 1.992 2.103 201,024,857 2.0433 5.83%
2011-11-30 0 2.230 2.200 2.240 2.170 2.260 113,781,962 251,018,172 2.2061 1.906 1.881 1.915 1.855 1.932 133,096,523 1.8860 -0.45%
2011-11-29 0 2.240 2.230 2.240 2.080 2.270 201,734,500 441,272,540 2.1874 1.915 1.906 1.915 1.778 1.941 235,979,061 1.8700 10.34%
2011-11-28 0 2.030 2.020 2.030 2.010 2.080 48,533,385 98,767,905 2.0351 1.735 1.727 1.735 1.718 1.778 56,771,958 1.7397 1.00%
2011-11-25 0 2.010 2.010 2.020 2.010 2.090 40,728,200 83,197,172 2.0427 1.718 1.718 1.727 1.718 1.787 47,641,838 1.7463 -4.29%
2011-11-24 0 2.100 2.100 2.110 1.940 2.130 126,820,230 258,627,332 2.0393 1.795 1.795 1.804 1.658 1.821 148,348,045 1.7434 3.96%
2011-11-23 0 2.020 2.020 2.030 1.980 2.070 85,928,000 174,075,618 2.0258 1.727 1.727 1.735 1.693 1.770 100,514,333 1.7318 -3.81%
2011-11-22 0 2.100 2.090 2.100 1.990 2.120 131,248,757 267,169,752 2.0356 1.795 1.787 1.795 1.701 1.812 153,528,318 1.7402 -0.47%
2011-11-21 0 2.110 2.100 2.110 2.090 2.160 58,119,280 122,710,443 2.1114 1.804 1.795 1.804 1.787 1.847 67,985,065 1.8050 -3.65%
2011-11-18 0 2.190 2.190 2.200 2.170 2.230 60,902,571 133,842,267 2.1976 1.872 1.872 1.881 1.855 1.906 71,240,821 1.8787 -2.23%
2011-11-17 0 2.240 2.230 2.240 2.200 2.300 135,256,750 303,030,641 2.2404 1.915 1.906 1.915 1.881 1.966 158,216,670 1.9153 -2.61%
2011-11-16 0 2.300 2.290 2.300 2.280 2.480 120,091,385 285,369,659 2.3763 1.966 1.958 1.966 1.949 2.120 140,476,975 2.0314 -3.36%
2011-11-15 0 2.380 2.380 2.390 2.300 2.390 54,852,000 128,105,575 2.3355 2.035 2.035 2.043 1.966 2.043 64,163,162 1.9966 1.28%
2011-11-14 0 2.350 2.340 2.360 2.320 2.370 61,325,506 143,811,643 2.3451 2.009 2.000 2.018 1.983 2.026 71,735,550 2.0047 3.98%
2011-11-11 0 2.260 2.260 2.270 2.220 2.300 103,530,404 233,846,639 2.2587 1.932 1.932 1.941 1.898 1.966 121,104,756 1.9309 1.80%
2011-11-10 0 2.220 2.220 2.240 2.210 2.320 108,586,353 246,586,348 2.2709 1.898 1.898 1.915 1.889 1.983 127,018,956 1.9413 -8.26%
2011-11-09 0 2.420 2.420 2.430 2.370 2.470 87,751,000 212,893,658 2.4261 2.069 2.069 2.077 2.026 2.112 102,646,789 2.0740 1.68%
2011-11-08 0 2.380 2.380 2.390 2.370 2.530 104,922,574 256,170,214 2.4415 2.035 2.035 2.043 2.026 2.163 122,733,248 2.0872 -2.86%
2011-11-07 0 2.450 2.440 2.450 2.410 2.520 67,816,200 167,811,968 2.4745 2.094 2.086 2.094 2.060 2.154 79,328,043 2.1154 -0.41%
2011-11-04 0 2.460 2.460 2.470 2.430 2.610 253,091,320 633,497,594 2.5030 2.103 2.103 2.112 2.077 2.231 296,053,734 2.1398 0.82%
2011-11-03 0 2.440 2.420 2.430 2.420 2.670 252,410,200 637,275,901 2.5248 2.086 2.069 2.077 2.069 2.283 295,256,993 2.1584 -5.43%
2011-11-02 0 2.580 2.580 2.590 2.260 2.590 217,394,358 528,393,458 2.4306 2.206 2.206 2.214 1.932 2.214 254,297,190 2.0779 7.50%
2011-11-01 0 2.400 2.400 2.410 2.400 2.540 137,295,603 339,164,521 2.4703 2.052 2.052 2.060 2.052 2.171 160,601,620 2.1118 -6.98%
2011-10-31 0 2.580 2.580 2.600 2.530 2.770 113,185,150 296,343,186 2.6182 2.206 2.206 2.223 2.163 2.368 132,398,402 2.2383 -3.73%
2011-10-28 0 2.680 2.690 2.700 2.530 2.870 378,001,471 1,026,296,072 2.7151 2.291 2.300 2.308 2.163 2.454 442,167,463 2.3211 2.68%
2011-10-27 0 2.610 2.600 2.610 2.170 2.630 475,927,847 1,159,366,756 2.4360 2.231 2.223 2.231 1.855 2.248 556,716,904 2.0825 20.83%
2011-10-26 0 2.160 2.150 2.160 2.080 2.180 153,442,867 328,500,803 2.1409 1.847 1.838 1.847 1.778 1.864 179,489,892 1.8302 -3.14%
2011-10-25 0 2.230 2.230 2.240 2.080 2.280 169,330,214 367,495,377 2.1703 1.906 1.906 1.915 1.778 1.949 198,074,126 1.8553 2.29%
2011-10-24 0 2.180 2.170 2.180 2.130 2.240 112,390,000 244,641,755 2.1767 1.864 1.855 1.864 1.821 1.915 131,468,275 1.8608 1.87%
2011-10-21 0 2.140 2.130 2.140 1.990 2.150 103,528,016 213,450,786 2.0618 1.829 1.821 1.829 1.701 1.838 121,101,963 1.7626 5.94%
2011-10-20 0 2.020 2.010 2.020 1.950 2.070 131,336,200 262,287,873 1.9971 1.727 1.718 1.727 1.667 1.770 153,630,604 1.7073 -6.05%
2011-10-19 0 2.150 2.140 2.150 2.120 2.270 110,870,000 244,693,490 2.2070 1.838 1.829 1.838 1.812 1.941 129,690,254 1.8868 -0.46%
2011-10-18 0 2.160 2.150 2.160 2.140 2.340 129,391,672 285,224,959 2.2044 1.847 1.838 1.847 1.829 2.000 151,355,991 1.8845 -12.55%
2011-10-17 0 2.470 2.460 2.470 2.410 2.510 85,140,752 209,808,409 2.4643 2.112 2.103 2.112 2.060 2.146 99,593,449 2.1066 5.11%
2011-10-14 0 2.350 2.340 2.350 2.330 2.480 91,714,010 218,473,915 2.3821 2.009 2.000 2.009 1.992 2.120 107,282,522 2.0364 -6.00%
2011-10-13 0 2.500 2.510 2.520 2.330 2.510 183,880,424 447,513,268 2.4337 2.137 2.146 2.154 1.992 2.146 215,094,244 2.0805 8.70%
2011-10-12 0 2.300 2.300 2.310 2.160 2.360 169,549,000 385,403,305 2.2731 1.966 1.966 1.975 1.847 2.018 198,330,051 1.9432 1.77%
2011-10-11 0 2.260 2.250 2.260 2.180 2.330 172,048,680 386,471,656 2.2463 1.932 1.923 1.932 1.864 1.992 201,254,054 1.9203 8.65%
2011-10-10 0 2.080 2.080 2.090 2.000 2.140 81,682,200 168,050,977 2.0574 1.778 1.778 1.787 1.710 1.829 95,547,806 1.7588 -2.80%
2011-10-07 0 2.140 2.130 2.140 1.970 2.180 234,333,459 490,170,143 2.0918 1.829 1.821 1.829 1.684 1.864 274,111,714 1.7882 14.44%
2011-10-06 0 1.870 1.880 1.890 1.840 2.000 228,945,080 433,766,950 1.8946 1.599 1.607 1.616 1.573 1.710 267,808,654 1.6197 10.00%
2011-10-04 0 1.700 1.700 1.710 1.670 2.020 162,519,563 295,009,232 1.8152 1.453 1.453 1.462 1.428 1.727 190,107,363 1.5518 -15.00%
2011-10-03 0 2.000 1.980 2.000 1.920 2.000 107,264,604 209,630,475 1.9543 1.710 1.693 1.710 1.641 1.710 125,472,839 1.6707 -3.38%
2011-09-30 0 2.070 2.020 2.070 1.970 2.350 154,393,068 329,540,711 2.1344 1.770 1.727 1.770 1.684 2.009 180,601,390 1.8247 -8.00%
2011-09-28 0 2.250 2.250 2.260 2.220 2.320 139,230,400 314,991,549 2.2624 1.923 1.923 1.932 1.898 1.983 162,864,850 1.9341 -5.46%
2011-09-27 0 2.380 2.350 2.380 2.230 2.400 115,625,211 265,479,743 2.2960 2.035 2.009 2.035 1.906 2.052 135,252,665 1.9628 11.74%
2011-09-26 0 2.130 2.130 2.150 2.100 2.360 102,817,158 229,804,677 2.2351 1.821 1.821 1.838 1.795 2.018 120,270,436 1.9107 -6.58%
2011-09-23 0 2.280 2.280 2.290 2.050 2.330 148,051,800 328,160,854 2.2165 1.949 1.949 1.958 1.753 1.992 173,183,688 1.8949 4.59%
2011-09-22 0 2.180 2.190 2.200 2.160 2.350 134,958,719 302,214,120 2.2393 1.864 1.872 1.881 1.847 2.009 157,868,048 1.9143 -9.92%
2011-09-21 0 2.420 2.420 2.430 2.360 2.520 143,180,161 348,016,338 2.4306 2.069 2.069 2.077 2.018 2.154 167,485,085 2.0779 -5.47%
2011-09-20 0 2.560 2.560 2.570 2.440 2.650 143,259,334 364,476,870 2.5442 2.189 2.189 2.197 2.086 2.265 167,577,698 2.1750 -5.19%
2011-09-19 0 2.700 2.700 2.710 2.680 2.950 112,427,079 318,022,897 2.8287 2.308 2.308 2.317 2.291 2.522 131,511,648 2.4182 -7.85%
2011-09-16 0 2.930 2.930 2.940 2.860 3.000 113,587,600 332,362,582 2.9260 2.505 2.505 2.513 2.445 2.565 132,869,168 2.5014 0.69%
2011-09-15 0 2.910 2.900 2.910 2.880 3.070 96,618,992 286,279,720 2.9630 2.488 2.479 2.488 2.462 2.624 113,020,128 2.5330 -1.36%
2011-09-14 0 2.950 2.950 2.960 2.770 2.990 137,317,004 396,665,738 2.8887 2.522 2.522 2.530 2.368 2.556 160,626,653 2.4695 2.43%
2011-09-12 0 2.880 2.870 2.880 2.860 2.960 100,632,200 292,219,495 2.9038 2.462 2.454 2.462 2.445 2.530 117,714,580 2.4824 -6.49%
2011-09-09 0 3.080 3.070 3.080 3.050 3.170 39,332,316 122,354,220 3.1108 2.633 2.624 2.633 2.607 2.710 46,009,002 2.6594 -0.96%
2011-09-08 0 3.110 3.100 3.110 3.100 3.220 61,977,000 195,933,450 3.1614 2.659 2.650 2.659 2.650 2.753 72,497,635 2.7026 -0.96%
2011-09-07 0 3.140 3.130 3.140 3.060 3.200 74,439,692 232,391,908 3.1219 2.684 2.676 2.684 2.616 2.736 87,075,877 2.6688 -1.87%
2011-09-06 0 3.200 3.190 3.200 2.910 3.200 113,193,000 347,143,726 3.0668 2.736 2.727 2.736 2.488 2.736 132,407,584 2.6218 5.61%
2011-09-05 0 3.030 3.020 3.030 3.010 3.160 89,124,988 273,843,838 3.0726 2.590 2.582 2.590 2.573 2.701 104,254,012 2.6267 -5.61%
2011-09-02 0 3.210 3.190 3.210 3.190 3.310 84,298,381 273,032,831 3.2389 2.744 2.727 2.744 2.727 2.830 98,608,085 2.7689 -5.03%
2011-09-01 0 3.380 3.370 3.380 3.360 3.550 89,250,363 309,122,338 3.4635 2.890 2.881 2.890 2.872 3.035 104,400,669 2.9609 -1.74%
2011-08-31 0 3.440 3.440 3.450 3.360 3.490 85,160,977 289,572,514 3.4003 2.941 2.941 2.949 2.872 2.984 99,617,107 2.9069 0.00%
2011-08-30 0 3.440 3.430 3.450 3.360 3.530 99,809,200 345,586,155 3.4625 2.941 2.932 2.949 2.872 3.018 116,751,876 2.9600 3.61%
2011-08-29 0 3.320 3.320 3.330 3.260 3.360 52,974,023 175,421,112 3.3115 2.838 2.838 2.847 2.787 2.872 61,966,397 2.8309 2.79%
2011-08-26 0 3.230 3.220 3.230 3.190 3.440 139,709,954 460,487,747 3.2960 2.761 2.753 2.761 2.727 2.941 163,425,808 2.8177 -6.92%
2011-08-25 0 3.470 3.470 3.480 3.260 3.480 117,886,816 397,713,195 3.3737 2.966 2.966 2.975 2.787 2.975 137,898,179 2.8841 5.47%
2011-08-24 0 3.290 3.280 3.300 3.190 3.400 155,678,852 510,590,063 3.2798 2.813 2.804 2.821 2.727 2.907 182,105,437 2.8038 1.86%
2011-08-23 0 3.230 3.230 3.240 2.850 3.250 165,961,758 503,672,260 3.0349 2.761 2.761 2.770 2.436 2.778 194,133,873 2.5945 12.94%
2011-08-22 0 2.860 2.850 2.860 2.770 3.170 289,407,000 841,924,151 2.9091 2.445 2.436 2.445 2.368 2.710 338,534,024 2.4870 -7.44%
2011-08-19 0 3.090 3.090 3.100 3.020 3.320 291,283,662 933,264,578 3.2040 2.642 2.642 2.650 2.582 2.838 340,729,250 2.7390 -11.21%
2011-08-18 0 3.480 3.490 3.500 3.480 3.720 84,462,000 303,622,833 3.5948 2.975 2.984 2.992 2.975 3.180 98,799,479 3.0731 -5.18%
2011-08-17 0 3.670 3.660 3.670 3.660 3.850 56,226,000 210,765,575 3.7485 3.137 3.129 3.137 3.129 3.291 65,770,400 3.2046 -2.39%
2011-08-16 0 3.760 3.750 3.760 3.730 3.880 101,102,000 386,660,608 3.8245 3.214 3.206 3.214 3.189 3.317 118,264,129 3.2695 -1.57%
2011-08-15 0 3.820 3.810 3.820 3.660 3.830 72,428,000 270,272,690 3.7316 3.266 3.257 3.266 3.129 3.274 84,722,699 3.1901 4.95%
2011-08-12 0 3.640 3.620 3.630 3.610 3.830 96,671,000 362,946,553 3.7545 3.112 3.095 3.103 3.086 3.274 113,080,964 3.2096 -0.82%
2011-08-11 0 3.670 3.670 3.680 3.520 3.780 153,892,993 565,769,347 3.6764 3.137 3.137 3.146 3.009 3.231 180,016,427 3.1429 0.00%
2011-08-10 0 3.670 3.670 3.680 3.650 3.970 184,656,618 705,822,226 3.8224 3.137 3.137 3.146 3.120 3.394 216,002,197 3.2677 -0.81%
2011-08-09 0 3.700 3.690 3.710 3.400 4.000 335,246,460 1,237,968,565 3.6927 3.163 3.155 3.172 2.907 3.420 392,154,762 3.1568 -5.37%
2011-08-08 0 3.910 3.910 3.920 3.620 4.010 256,532,674 981,062,847 3.8243 3.343 3.343 3.351 3.095 3.428 300,079,260 3.2693 -3.69%
2011-08-05 0 4.060 4.060 4.080 3.930 4.270 383,809,000 1,580,067,830 4.1168 3.471 3.471 3.488 3.360 3.650 448,960,824 3.5194 -11.55%
2011-08-04 0 4.590 4.590 4.600 4.540 4.820 189,749,143 886,339,724 4.6711 3.924 3.924 3.932 3.881 4.121 221,959,182 3.9933 -1.08%
2011-08-03 0 4.640 4.650 4.660 4.410 4.670 155,237,635 711,153,337 4.5811 3.967 3.975 3.984 3.770 3.992 181,589,323 3.9163 0.65%
2011-08-02 0 4.610 4.610 4.620 4.450 4.680 81,565,957 373,467,976 4.5787 3.941 3.941 3.950 3.804 4.001 95,411,830 3.9143 0.22%
2011-08-01 0 4.600 4.590 4.600 4.450 4.680 137,465,600 634,243,925 4.6138 3.932 3.924 3.932 3.804 4.001 160,800,474 3.9443 4.78%
2011-07-29 0 4.390 4.410 4.420 4.230 4.440 75,112,200 325,315,984 4.3311 3.753 3.770 3.779 3.616 3.796 87,862,544 3.7026 0.00%
2011-07-28 0 4.390 4.380 4.390 4.380 4.520 74,155,726 328,996,891 4.4366 3.753 3.744 3.753 3.744 3.864 86,743,708 3.7927 -3.73%
2011-07-27 0 4.560 4.560 4.570 4.490 4.670 110,441,255 507,137,055 4.5919 3.898 3.898 3.907 3.838 3.992 129,188,729 3.9256 -0.22%
2011-07-26 0 4.570 4.570 4.580 4.390 4.580 163,229,020 731,349,877 4.4805 3.907 3.907 3.915 3.753 3.915 190,937,251 3.8303 5.79%
2011-07-25 0 4.320 4.310 4.320 4.300 4.400 52,080,029 226,054,896 4.3405 3.693 3.685 3.693 3.676 3.761 60,920,647 3.7106 -2.48%
2011-07-22 0 4.430 4.430 4.440 4.270 4.440 168,670,856 741,728,692 4.3975 3.787 3.787 3.796 3.650 3.796 197,302,842 3.7593 4.98%
2011-07-21 0 4.220 4.210 4.220 4.130 4.280 123,157,334 519,256,975 4.2162 3.608 3.599 3.608 3.531 3.659 144,063,370 3.6044 2.68%
2011-07-20 0 4.110 4.110 4.120 4.060 4.130 91,018,397 373,854,469 4.1075 3.514 3.514 3.522 3.471 3.531 106,468,828 3.5114 1.99%
2011-07-19 0 4.030 4.030 4.040 3.930 4.080 83,859,220 335,305,147 3.9984 3.445 3.445 3.454 3.360 3.488 98,094,376 3.4182 -0.49%
2011-07-18 0 4.050 4.050 4.060 3.990 4.150 74,278,144 302,231,495 4.0689 3.462 3.462 3.471 3.411 3.548 86,886,907 3.4784 -1.22%
2011-07-15 0 4.100 4.110 4.120 3.940 4.130 184,094,029 731,654,288 3.9744 3.505 3.514 3.522 3.368 3.531 215,344,108 3.3976 1.74%
2011-07-14 0 4.030 4.020 4.030 3.840 4.060 165,120,789 655,978,550 3.9727 3.445 3.437 3.445 3.283 3.471 193,150,149 3.3962 5.50%
2011-07-13 0 3.820 3.820 3.830 3.750 3.970 138,439,000 533,176,805 3.8513 3.266 3.266 3.274 3.206 3.394 161,939,109 3.2925 -1.55%
2011-07-12 0 3.880 3.870 3.880 3.830 4.120 164,099,980 641,577,252 3.9097 3.317 3.308 3.317 3.274 3.522 191,956,057 3.3423 -6.95%
2011-07-11 0 4.170 4.160 4.170 4.040 4.280 102,101,788 426,039,074 4.1727 3.565 3.556 3.565 3.454 3.659 119,433,632 3.5672 0.72%
2011-07-08 0 4.140 4.130 4.140 4.040 4.440 203,171,551 849,520,114 4.1813 3.539 3.531 3.539 3.454 3.796 237,660,052 3.5745 -5.48%
2011-07-07 0 4.380 4.370 4.380 4.360 4.530 131,998,198 587,497,953 4.4508 3.744 3.736 3.744 3.727 3.873 154,404,977 3.8049 0.46%
2011-07-06 0 4.360 4.350 4.370 4.290 4.480 129,084,943 567,868,201 4.3992 3.727 3.719 3.736 3.667 3.830 150,997,195 3.7608 -0.91%
2011-07-05 0 4.400 4.390 4.400 4.150 4.400 161,780,000 695,925,438 4.3017 3.761 3.753 3.761 3.548 3.761 189,242,259 3.6774 4.76%
2011-07-04 0 4.200 4.190 4.200 4.100 4.200 100,548,416 419,358,861 4.1707 3.591 3.582 3.591 3.505 3.591 117,616,574 3.5655 4.22%
2011-06-30 0 4.030 4.010 4.020 4.020 4.160 94,965,986 388,066,476 4.0864 3.445 3.428 3.437 3.437 3.556 111,086,523 3.4934 -1.47%
2011-06-29 0 4.090 4.080 4.090 4.040 4.120 74,333,832 303,170,467 4.0785 3.496 3.488 3.496 3.454 3.522 86,952,048 3.4866 2.00%
2011-06-28 0 4.010 4.010 4.030 3.930 4.230 179,471,633 734,226,910 4.0910 3.428 3.428 3.445 3.360 3.616 209,937,058 3.4974 -2.67%
2011-06-27 0 4.120 4.120 4.130 3.870 4.150 188,563,568 766,987,048 4.0675 3.522 3.522 3.531 3.308 3.548 220,572,355 3.4773 5.37%
2011-06-24 0 3.910 3.910 3.920 3.840 3.950 100,366,000 390,957,555 3.8953 3.343 3.343 3.351 3.283 3.377 117,403,193 3.3300 1.30%
2011-06-23 0 3.860 3.860 3.870 3.800 3.890 72,769,044 279,575,455 3.8420 3.300 3.300 3.308 3.249 3.325 85,121,636 3.2844 0.78%
2011-06-22 0 3.830 3.810 3.820 3.780 3.920 74,973,600 289,102,638 3.8561 3.274 3.257 3.266 3.231 3.351 87,700,417 3.2965 -0.52%
2011-06-21 0 3.850 3.850 3.860 3.800 4.050 106,330,366 417,633,273 3.9277 3.291 3.291 3.300 3.249 3.462 124,380,014 3.3577 -1.28%
2011-06-20 0 3.900 3.900 3.910 3.780 3.970 241,665,958 938,242,384 3.8824 3.334 3.334 3.343 3.231 3.394 282,688,909 3.3190 2.90%
2011-06-17 0 3.790 3.800 3.810 3.350 3.810 379,566,473 1,377,989,836 3.6304 3.240 3.249 3.257 2.864 3.257 443,998,125 3.1036 13.81%
2011-06-16 0 3.330 3.330 3.340 3.280 3.450 85,217,834 286,801,912 3.3655 2.847 2.847 2.855 2.804 2.949 99,683,616 2.8771 -2.92%
2011-06-15 0 3.430 3.410 3.440 3.330 3.550 163,951,310 564,542,041 3.4434 2.932 2.915 2.941 2.847 3.035 191,782,150 2.9437 -0.87%
2011-06-14 0 3.460 3.450 3.460 3.270 3.560 214,346,887 740,900,964 3.4566 2.958 2.949 2.958 2.795 3.043 250,732,408 2.9549 1.76%
2011-06-13 0 3.400 3.400 3.410 3.060 3.410 281,251,290 899,705,367 3.1989 2.907 2.907 2.915 2.616 2.915 328,993,877 2.7347 5.26%
2011-06-10 0 3.230 3.220 3.230 3.220 3.560 193,090,732 645,606,765 3.3435 2.761 2.753 2.761 2.753 3.043 225,868,008 2.8583 -7.18%
2011-06-09 0 3.480 3.470 3.480 3.330 3.510 267,129,885 917,197,292 3.4335 2.975 2.966 2.975 2.847 3.001 312,475,354 2.9353 -3.33%
2011-06-08 0 3.600 3.590 3.600 3.580 3.910 172,770,000 647,609,085 3.7484 3.078 3.069 3.078 3.060 3.343 202,097,818 3.2044 -6.98%
2011-06-07 0 3.870 3.880 3.890 3.770 3.940 135,824,869 524,569,559 3.8621 3.308 3.317 3.325 3.223 3.368 158,881,228 3.3016 -2.27%
2011-06-03 0 3.960 3.950 3.960 3.750 4.020 212,914,000 828,495,090 3.8912 3.385 3.377 3.385 3.206 3.437 249,056,288 3.3265 1.28%
2011-06-02 0 3.910 3.900 3.910 3.900 4.110 212,956,797 852,046,025 4.0010 3.343 3.334 3.343 3.334 3.514 249,106,350 3.4204 -7.57%
2011-06-01 0 4.230 4.220 4.230 4.150 4.290 144,139,382 609,418,942 4.2280 3.616 3.608 3.616 3.548 3.667 168,607,134 3.6144 1.44%
2011-05-31 0 4.170 4.170 4.190 4.110 4.250 322,736,275 1,347,157,403 4.1742 3.565 3.565 3.582 3.514 3.633 377,520,965 3.5684 5.30%
2011-05-30 0 3.960 3.950 3.960 3.780 3.980 179,685,000 701,485,272 3.9040 3.385 3.377 3.385 3.231 3.402 210,186,644 3.3374 4.76%
2011-05-27 0 3.780 3.760 3.770 3.680 3.890 286,893,939 1,085,505,045 3.7836 3.231 3.214 3.223 3.146 3.325 335,594,369 3.2346 3.28%
2011-05-26 0 3.660 3.660 3.670 3.620 3.940 436,390,425 1,630,593,629 3.7365 3.129 3.129 3.137 3.095 3.368 510,467,979 3.1943 -5.67%
2011-05-25 0 3.880 3.880 3.890 3.800 4.140 404,517,981 1,584,933,111 3.9181 3.317 3.317 3.325 3.249 3.539 473,185,168 3.3495 -7.18%
2011-05-24 0 4.180 4.170 4.180 4.000 4.200 150,569,865 622,507,937 4.1343 3.573 3.565 3.573 3.420 3.591 176,129,196 3.5344 4.24%
2011-05-23 0 4.010 4.000 4.010 3.970 4.300 289,738,100 1,181,742,469 4.0787 3.428 3.420 3.428 3.394 3.676 338,921,328 3.4868 -7.60%
2011-05-20 0 4.340 4.320 4.330 4.130 4.360 313,230,799 1,334,191,563 4.2595 3.710 3.693 3.702 3.531 3.727 366,401,928 3.6413 6.11%
2011-05-19 0 4.090 4.080 4.090 4.080 4.700 470,599,483 2,035,237,440 4.3248 3.496 3.488 3.496 3.488 4.018 550,484,047 3.6972 -10.31%
2011-05-18 0 4.560 4.550 4.560 4.520 4.770 238,118,000 1,108,210,924 4.6540 3.898 3.890 3.898 3.864 4.078 278,538,683 3.9787 -2.15%
2011-05-17 0 4.660 4.650 4.660 4.640 4.990 320,271,333 1,534,621,027 4.7916 3.984 3.975 3.984 3.967 4.266 374,637,597 4.0963 -7.91%
2011-05-16 0 5.060 5.070 5.080 5.050 5.360 130,230,212 673,492,365 5.1716 4.326 4.334 4.343 4.317 4.582 152,336,874 4.4211 -4.53%
2011-05-13 0 5.300 5.290 5.300 5.010 5.520 204,048,539 1,064,701,124 5.2179 4.531 4.522 4.531 4.283 4.719 238,685,909 4.4607 -0.38%
2011-05-12 0 5.320 5.310 5.320 5.250 5.720 147,813,384 807,358,152 5.4620 4.548 4.539 4.548 4.488 4.890 172,904,801 4.6694 -4.66%
2011-05-11 0 5.580 5.590 5.600 5.320 5.600 147,639,984 808,158,212 5.4738 4.770 4.779 4.787 4.548 4.787 172,701,966 4.6795 2.95%
2011-05-09 0 5.420 5.410 5.420 5.030 5.430 121,357,739 635,188,561 5.2340 4.633 4.625 4.633 4.300 4.642 141,958,293 4.4745 9.30%
2011-05-06 0 5.010 5.000 5.010 4.950 5.140 177,876,821 897,401,117 5.0451 4.239 4.231 4.239 4.189 4.349 210,211,402 4.2690 0.00%
2011-05-05 0 5.010 5.010 5.020 4.870 5.130 257,135,367 1,283,829,605 4.9928 4.239 4.239 4.248 4.121 4.341 303,877,625 4.2248 -2.53%
2011-05-04 0 5.140 5.140 5.150 5.000 5.370 227,307,422 1,165,901,276 5.1292 4.349 4.349 4.358 4.231 4.544 268,627,534 4.3402 -5.69%
2011-05-03 0 5.450 5.440 5.450 5.400 5.660 93,420,337 514,690,834 5.5094 4.612 4.603 4.612 4.569 4.789 110,402,355 4.6620 -1.80%
2011-04-29 0 5.550 5.550 5.560 5.190 5.560 204,446,561 1,113,670,317 5.4472 4.696 4.696 4.705 4.392 4.705 241,611,009 4.6094 5.71%
2011-04-28 0 5.250 5.230 5.240 5.070 5.250 112,500,011 582,584,229 5.1785 4.442 4.426 4.434 4.290 4.442 132,950,347 4.3820 1.35%
2011-04-27 0 5.180 5.180 5.190 4.930 5.190 243,202,047 1,235,578,223 5.0805 4.383 4.383 4.392 4.172 4.392 287,411,496 4.2990 5.71%
2011-04-26 0 4.900 4.900 4.910 4.720 4.910 97,409,226 471,991,578 4.8455 4.146 4.146 4.155 3.994 4.155 115,116,348 4.1001 2.30%
2011-04-21 0 4.790 4.770 4.780 4.750 4.950 233,079,509 1,117,411,717 4.7941 4.053 4.036 4.045 4.019 4.189 275,448,876 4.0567 -1.03%
2011-04-20 0 4.840 4.830 4.840 4.710 4.920 117,919,459 569,278,913 4.8277 4.096 4.087 4.096 3.986 4.163 139,354,946 4.0851 0.62%
2011-04-19 0 4.810 4.810 4.820 4.730 4.850 54,781,012 261,998,643 4.7827 4.070 4.070 4.079 4.002 4.104 64,739,145 4.0470 -1.03%
2011-04-18 0 4.860 4.850 4.860 4.830 4.970 59,768,793 292,386,495 4.8920 4.112 4.104 4.112 4.087 4.206 70,633,609 4.1395 -1.82%
2011-04-15 0 4.950 4.940 4.950 4.760 4.970 131,462,000 637,626,370 4.8503 4.189 4.180 4.189 4.028 4.206 155,359,260 4.1042 3.77%
2011-04-14 0 4.770 4.770 4.780 4.700 4.860 114,023,375 543,518,402 4.7667 4.036 4.036 4.045 3.977 4.112 134,750,629 4.0335 1.49%
2011-04-13 0 4.700 4.680 4.700 4.630 4.710 63,134,000 294,984,529 4.6724 3.977 3.960 3.977 3.918 3.986 74,610,546 3.9537 -0.84%
2011-04-12 0 4.740 4.730 4.750 4.720 4.850 58,577,500 278,516,183 4.7547 4.011 4.002 4.019 3.994 4.104 69,225,762 4.0233 -2.87%
2011-04-11 0 4.880 4.870 4.880 4.670 4.930 79,212,000 382,772,974 4.8323 4.129 4.121 4.129 3.952 4.172 93,611,216 4.0890 4.27%
2011-04-08 0 4.680 4.670 4.680 4.610 4.850 107,672,042 504,818,900 4.6885 3.960 3.952 3.960 3.901 4.104 127,244,746 3.9673 -2.09%
2011-04-07 0 4.780 4.780 4.790 4.760 4.940 63,505,721 306,150,560 4.8208 4.045 4.045 4.053 4.028 4.180 75,049,838 4.0793 -2.45%
2011-04-06 0 4.900 4.890 4.900 4.870 4.990 45,498,000 224,269,526 4.9292 4.146 4.138 4.146 4.121 4.222 53,768,660 4.1710 -0.41%
2011-04-04 0 4.920 4.910 4.920 4.780 4.930 62,756,100 305,548,693 4.8688 4.163 4.155 4.163 4.045 4.172 74,163,951 4.1199 1.23%
2011-04-01 0 4.860 4.840 4.850 4.780 5.030 129,903,503 639,587,264 4.9236 4.112 4.096 4.104 4.045 4.256 153,517,458 4.1662 1.67%
2011-03-31 0 4.780 4.780 4.790 4.660 4.850 82,004,000 389,047,800 4.7443 4.045 4.045 4.053 3.943 4.104 96,910,748 4.0145 0.21%
2011-03-30 0 4.770 4.770 4.790 4.690 4.860 107,909,234 518,263,066 4.8028 4.036 4.036 4.053 3.969 4.112 127,525,055 4.0640 2.14%
2011-03-29 0 4.670 4.670 4.680 4.610 4.760 88,471,582 416,162,562 4.7039 3.952 3.952 3.960 3.901 4.028 104,554,012 3.9804 1.30%
2011-03-28 0 4.610 4.610 4.620 4.360 4.620 121,762,200 551,347,228 4.5281 3.901 3.901 3.909 3.689 3.909 143,896,223 3.8316 5.49%
2011-03-25 0 4.370 4.380 4.390 4.310 4.440 75,850,180 331,917,614 4.3760 3.698 3.706 3.715 3.647 3.757 89,638,282 3.7029 -0.46%
2011-03-24 0 4.390 4.390 4.400 4.380 4.490 61,426,622 272,713,469 4.4397 3.715 3.715 3.723 3.706 3.799 72,592,799 3.7568 -0.90%
2011-03-23 0 4.430 4.430 4.440 4.340 4.490 99,589,063 441,743,789 4.4357 3.749 3.749 3.757 3.672 3.799 117,692,437 3.7534 0.45%
2011-03-22 0 4.410 4.400 4.410 4.160 4.420 220,082,000 948,494,510 4.3097 3.732 3.723 3.732 3.520 3.740 260,088,670 3.6468 7.04%
2011-03-21 0 4.120 4.120 4.130 4.080 4.300 99,752,491 417,836,906 4.1887 3.486 3.486 3.495 3.452 3.639 117,885,573 3.5444 -0.96%
2011-03-18 0 4.160 4.170 4.180 4.040 4.300 212,121,200 883,339,132 4.1643 3.520 3.529 3.537 3.419 3.639 250,680,750 3.5238 5.58%
2011-03-17 0 3.940 3.930 3.940 3.880 4.000 136,786,000 538,724,350 3.9384 3.334 3.325 3.334 3.283 3.385 161,651,061 3.3326 -1.99%
2011-03-16 0 4.020 4.020 4.030 3.930 4.050 189,419,670 758,276,110 4.0032 3.402 3.402 3.410 3.325 3.427 223,852,519 3.3874 4.15%
2011-03-15 0 3.860 3.860 3.870 3.700 3.940 220,327,000 846,940,929 3.8440 3.266 3.266 3.275 3.131 3.334 260,378,206 3.2527 0.26%
2011-03-14 0 3.850 3.850 3.860 3.670 3.880 127,943,000 486,642,205 3.8036 3.258 3.258 3.266 3.105 3.283 151,200,574 3.2185 4.34%
2011-03-11 0 3.690 3.690 3.700 3.610 3.790 139,793,000 516,895,247 3.6976 3.122 3.122 3.131 3.055 3.207 165,204,676 3.1288 -4.16%
2011-03-10 0 3.850 3.840 3.850 3.800 3.940 101,241,466 389,523,353 3.8475 3.258 3.249 3.258 3.215 3.334 119,645,215 3.2557 -2.04%
2011-03-09 0 3.930 3.920 3.930 3.890 4.080 116,056,895 459,464,934 3.9590 3.325 3.317 3.325 3.292 3.452 137,153,804 3.3500 -3.91%
2011-03-08 0 4.090 4.080 4.090 4.000 4.150 100,038,000 409,156,440 4.0900 3.461 3.452 3.461 3.385 3.512 118,222,982 3.4609 0.49%
2011-03-07 0 4.070 4.060 4.070 3.850 4.080 114,579,000 454,709,006 3.9685 3.444 3.435 3.444 3.258 3.452 135,407,256 3.3581 5.99%
2011-03-04 0 3.840 3.830 3.850 3.730 3.850 59,671,000 226,838,037 3.8015 3.249 3.241 3.258 3.156 3.258 70,518,039 3.2167 1.05%
2011-03-03 0 3.800 3.780 3.810 3.740 3.810 28,152,954 106,264,552 3.7745 3.215 3.199 3.224 3.165 3.224 33,270,619 3.1939 1.33%
2011-03-02 0 3.750 3.740 3.750 3.680 3.860 62,051,294 233,457,348 3.7623 3.173 3.165 3.173 3.114 3.266 73,331,024 3.1836 -2.60%
2011-03-01 0 3.850 3.840 3.850 3.780 3.920 61,990,825 239,079,205 3.8567 3.258 3.249 3.258 3.199 3.317 73,259,563 3.2635 -1.79%
2011-02-28 0 3.920 3.920 3.940 3.760 3.940 53,238,200 206,008,472 3.8696 3.317 3.317 3.334 3.182 3.334 62,915,880 3.2743 3.98%
2011-02-25 0 3.770 3.770 3.780 3.710 3.810 29,630,100 111,431,250 3.7607 3.190 3.190 3.199 3.139 3.224 35,016,282 3.1823 1.89%
2011-02-24 0 3.700 3.740 3.750 3.650 3.850 52,286,000 196,251,881 3.7534 3.131 3.165 3.173 3.089 3.258 61,790,588 3.1761 -0.80%
2011-02-23 0 3.730 3.730 3.740 3.710 3.880 54,592,000 206,231,170 3.7777 3.156 3.156 3.165 3.139 3.283 64,515,774 3.1966 -4.36%
2011-02-22 0 3.900 3.890 3.900 3.850 3.950 63,414,500 247,094,541 3.8965 3.300 3.292 3.300 3.258 3.342 74,942,035 3.2971 0.26%
2011-02-21 0 3.890 3.880 3.890 3.830 3.970 92,596,500 362,456,025 3.9144 3.292 3.283 3.292 3.241 3.359 109,428,761 3.3123 3.18%
2011-02-18 0 3.770 3.760 3.780 3.740 3.870 101,841,239 387,460,944 3.8046 3.190 3.182 3.199 3.165 3.275 120,354,015 3.2193 0.27%
2011-02-17 0 3.760 3.750 3.760 3.630 3.800 96,465,321 361,590,815 3.7484 3.182 3.173 3.182 3.072 3.215 114,000,859 3.1718 3.87%
2011-02-16 0 3.620 3.620 3.630 3.460 3.650 69,878,000 251,525,605 3.5995 3.063 3.063 3.072 2.928 3.089 82,580,475 3.0458 4.93%
2011-02-15 0 3.450 3.440 3.460 3.360 3.490 37,925,000 130,842,365 3.4500 2.919 2.911 2.928 2.843 2.953 44,819,035 2.9193 2.68%
2011-02-14 0 3.360 3.360 3.400 3.350 3.520 66,637,000 229,808,129 3.4487 2.843 2.843 2.877 2.835 2.979 78,750,323 2.9182 -2.61%
2011-02-11 0 3.450 3.440 3.450 3.250 3.450 77,906,000 263,438,760 3.3815 2.919 2.911 2.919 2.750 2.919 92,067,811 2.8614 7.14%
2011-02-10 0 3.220 3.220 3.230 3.210 3.340 43,152,549 141,262,057 3.2736 2.725 2.725 2.733 2.716 2.826 50,996,851 2.7700 -2.13%
2011-02-09 0 3.290 3.290 3.300 3.180 3.410 128,333,000 422,369,980 3.2912 2.784 2.784 2.792 2.691 2.885 151,661,468 2.7850 -1.20%
2011-02-08 0 3.330 3.320 3.330 3.320 3.620 128,867,821 442,038,908 3.4302 2.818 2.809 2.818 2.809 3.063 152,293,509 2.9025 -8.77%
2011-02-07 0 3.650 3.650 3.680 3.640 3.730 19,458,860 71,377,936 3.6681 3.089 3.089 3.114 3.080 3.156 22,996,106 3.1039 -0.82%
2011-02-02 0 3.680 3.670 3.680 3.650 3.790 34,120,120 126,963,006 3.7211 3.114 3.105 3.114 3.089 3.207 40,322,501 3.1487 -1.08%
2011-02-01 0 3.720 3.720 3.730 3.660 3.750 71,827,780 267,060,001 3.7181 3.148 3.148 3.156 3.097 3.173 84,884,687 3.1462 2.48%
2011-01-31 0 3.630 3.630 3.640 3.610 3.860 127,858,647 479,263,214 3.7484 3.072 3.072 3.080 3.055 3.266 151,100,887 3.1718 -2.68%
2011-01-28 0 3.730 3.730 3.740 3.610 3.780 132,594,004 491,513,834 3.7069 3.156 3.156 3.165 3.055 3.199 156,697,041 3.1367 3.90%
2011-01-27 0 3.590 3.590 3.600 3.380 3.610 72,334,610 254,965,972 3.5248 3.038 3.038 3.046 2.860 3.055 85,483,649 2.9826 3.46%
2011-01-26 0 3.470 3.470 3.490 3.440 3.630 111,360,700 391,201,811 3.5129 2.936 2.936 2.953 2.911 3.072 131,603,931 2.9726 -4.41%
2011-01-25 0 3.630 3.620 3.630 3.560 3.720 183,878,200 670,383,162 3.6458 3.072 3.063 3.072 3.012 3.148 217,303,716 3.0850 6.14%
2011-01-24 0 3.420 3.420 3.430 3.340 3.480 60,326,470 206,646,375 3.4255 2.894 2.894 2.902 2.826 2.945 71,292,661 2.8986 0.88%
2011-01-21 0 3.390 3.390 3.400 3.370 3.490 65,598,000 223,922,925 3.4136 2.869 2.869 2.877 2.852 2.953 77,522,453 2.8885 -2.87%
2011-01-20 0 3.490 3.480 3.490 3.460 3.530 50,063,000 174,617,090 3.4879 2.953 2.945 2.953 2.928 2.987 59,163,489 2.9514 -1.69%
2011-01-19 0 3.550 3.540 3.550 3.480 3.620 90,104,000 318,633,260 3.5363 3.004 2.995 3.004 2.945 3.063 106,483,172 2.9923 2.01%
2011-01-18 0 3.480 3.490 3.500 3.300 3.500 121,723,000 415,863,310 3.4165 2.945 2.953 2.962 2.792 2.962 143,849,898 2.8910 4.82%
2011-01-17 0 3.320 3.300 3.330 3.230 3.340 55,483,000 182,751,135 3.2938 2.809 2.792 2.818 2.733 2.826 65,568,741 2.7872 2.15%
2011-01-14 0 3.250 3.250 3.260 3.230 3.440 75,249,337 250,212,870 3.3251 2.750 2.750 2.759 2.733 2.911 88,928,218 2.8136 -4.97%
2011-01-13 0 3.420 3.410 3.420 3.250 3.430 171,062,843 571,886,287 3.3431 2.894 2.885 2.894 2.750 2.902 202,158,774 2.8289 3.01%
2011-01-12 0 3.320 3.310 3.320 3.160 3.350 160,158,206 522,006,522 3.2593 2.809 2.801 2.809 2.674 2.835 189,271,884 2.7580 5.73%
2011-01-11 0 3.140 3.130 3.140 2.990 3.150 112,005,000 348,927,990 3.1153 2.657 2.649 2.657 2.530 2.665 132,365,352 2.6361 5.02%
2011-01-10 0 2.990 2.980 2.990 2.930 3.050 37,279,000 111,375,180 2.9876 2.530 2.522 2.530 2.479 2.581 44,055,604 2.5281 -1.32%
2011-01-07 0 3.030 3.020 3.030 2.940 3.030 75,144,000 225,403,470 2.9996 2.564 2.555 2.564 2.488 2.564 88,803,732 2.5382 1.68%
2011-01-06 0 2.980 2.970 2.980 2.870 2.980 104,109,000 308,144,175 2.9598 2.522 2.513 2.522 2.429 2.522 123,034,012 2.5045 2.41%
2011-01-05 0 2.910 2.900 2.920 2.880 2.920 52,365,771 151,842,423 2.8997 2.462 2.454 2.471 2.437 2.471 61,884,860 2.4536 -0.68%
2011-01-04 0 2.930 2.920 2.930 2.870 2.960 62,349,900 182,283,452 2.9236 2.479 2.471 2.479 2.429 2.505 73,683,911 2.4739 1.03%
2011-01-03 0 2.900 2.890 2.900 2.820 2.900 29,217,624 83,985,528 2.8745 2.454 2.445 2.454 2.386 2.454 34,528,825 2.4323 1.40%
2010-12-31 0 2.860 2.850 2.870 2.810 2.910 27,302,000 77,972,035 2.8559 2.420 2.412 2.429 2.378 2.462 32,264,978 2.4166 0.35%
2010-12-30 0 2.850 2.850 2.860 2.840 2.890 23,989,000 68,819,620 2.8688 2.412 2.412 2.420 2.403 2.445 28,349,738 2.4275 0.00%
2010-12-29 0 2.850 2.840 2.850 2.800 2.890 34,452,756 98,388,009 2.8557 2.412 2.403 2.412 2.369 2.445 40,715,604 2.4165 1.79%
2010-12-28 0 2.800 2.800 2.820 2.730 2.850 42,295,662 118,444,866 2.8004 2.369 2.369 2.386 2.310 2.412 49,984,199 2.3696 0.00%
2010-12-24 0 2.800 2.760 2.770 2.770 2.830 15,400,000 43,117,020 2.7998 2.369 2.335 2.344 2.344 2.395 18,199,423 2.3691 -0.36%
2010-12-23 0 2.810 2.800 2.810 2.760 2.910 39,526,000 111,748,747 2.8272 2.378 2.369 2.378 2.335 2.462 46,711,066 2.3923 -0.35%
2010-12-22 0 2.820 2.830 2.840 2.780 2.910 54,464,000 155,271,320 2.8509 2.386 2.395 2.403 2.352 2.462 64,364,506 2.4124 -1.05%
2010-12-21 0 2.850 2.840 2.850 2.750 2.880 118,124,200 334,589,110 2.8325 2.412 2.403 2.412 2.327 2.437 139,596,905 2.3968 4.01%
2010-12-20 0 2.740 2.730 2.750 2.650 2.750 39,304,328 106,599,475 2.7122 2.319 2.310 2.327 2.242 2.327 46,449,098 2.2950 0.00%
2010-12-17 0 2.740 2.740 2.750 2.620 2.760 48,889,726 131,982,238 2.6996 2.319 2.319 2.327 2.217 2.335 57,776,937 2.2843 5.38%
2010-12-16 0 2.600 2.610 2.620 2.600 2.720 47,386,010 125,183,996 2.6418 2.200 2.209 2.217 2.200 2.302 55,999,874 2.2354 -4.06%
2010-12-15 0 2.710 2.710 2.720 2.690 2.810 41,971,500 114,799,860 2.7352 2.293 2.293 2.302 2.276 2.378 49,601,111 2.3145 -3.56%
2010-12-14 0 2.810 2.800 2.810 2.760 2.840 27,887,770 78,092,087 2.8002 2.378 2.369 2.378 2.335 2.403 32,957,230 2.3695 0.00%
2010-12-13 0 2.810 2.790 2.810 2.750 2.880 50,196,055 141,256,693 2.8141 2.378 2.361 2.378 2.327 2.437 59,320,731 2.3812 -1.06%
2010-12-10 0 2.840 2.830 2.840 2.700 2.840 99,815,556 278,491,103 2.7901 2.403 2.395 2.403 2.285 2.403 117,960,102 2.3609 5.19%
2010-12-09 0 2.700 2.690 2.700 2.680 2.770 39,561,745 107,190,998 2.7095 2.285 2.276 2.285 2.268 2.344 46,753,308 2.2927 -1.82%
2010-12-08 0 2.750 2.740 2.750 2.710 2.790 57,716,580 158,612,487 2.7481 2.327 2.319 2.327 2.293 2.361 68,208,343 2.3254 0.00%
2010-12-07 0 2.750 2.740 2.750 2.680 2.800 166,859,000 458,700,735 2.7490 2.327 2.319 2.327 2.268 2.369 197,190,753 2.3262 3.00%
2010-12-06 0 2.670 2.670 2.680 2.570 2.680 133,653,772 350,590,737 2.6231 2.259 2.259 2.268 2.175 2.268 157,949,454 2.2196 4.71%
2010-12-03 0 2.550 2.540 2.550 2.540 2.620 181,018,764 467,594,296 2.5831 2.158 2.149 2.158 2.149 2.217 213,924,490 2.1858 2.41%
2010-12-02 0 2.490 2.480 2.510 2.450 2.540 144,881,397 363,322,585 2.5077 2.107 2.099 2.124 2.073 2.149 171,218,045 2.1220 0.40%
2010-12-01 0 2.480 2.470 2.490 2.440 2.500 122,938,364 307,485,834 2.5011 2.099 2.090 2.107 2.065 2.115 145,286,191 2.1164 -1.59%
2010-11-30 0 2.520 2.530 2.540 2.330 2.540 390,162,758 958,220,317 2.4560 2.132 2.141 2.149 1.972 2.149 461,086,835 2.0782 5.00%
2010-11-29 0 2.400 2.390 2.400 2.360 2.430 72,929,000 174,409,110 2.3915 2.031 2.022 2.031 1.997 2.056 86,186,088 2.0236 -3.61%
2010-11-26 0 2.490 2.480 2.490 2.410 2.500 50,761,000 124,817,936 2.4589 2.107 2.099 2.107 2.039 2.115 59,988,372 2.0807 -0.80%
2010-11-25 0 2.510 2.490 2.500 2.400 2.520 123,513,000 306,367,111 2.4804 2.124 2.107 2.115 2.031 2.132 145,965,285 2.0989 5.91%
2010-11-24 0 2.370 2.380 2.390 2.320 2.380 50,114,940 118,168,192 2.3579 2.005 2.014 2.022 1.963 2.014 59,224,871 1.9952 0.85%
2010-11-23 0 2.350 2.340 2.350 2.310 2.440 65,661,000 155,350,916 2.3660 1.989 1.980 1.989 1.955 2.065 77,596,905 2.0020 -4.47%
2010-11-22 0 2.460 2.460 2.470 2.430 2.490 31,698,360 78,121,800 2.4645 2.082 2.082 2.090 2.056 2.107 37,460,511 2.0854 -0.40%
2010-11-19 0 2.470 2.480 2.490 2.380 2.480 102,007,032 248,899,723 2.4400 2.090 2.099 2.107 2.014 2.099 120,549,946 2.0647 4.66%
2010-11-18 0 2.360 2.360 2.370 2.310 2.390 82,549,000 194,631,799 2.3578 1.997 1.997 2.005 1.955 2.022 97,554,819 1.9951 3.51%
2010-11-17 0 2.280 2.270 2.280 2.230 2.510 184,062,000 434,444,755 2.3603 1.929 1.921 1.929 1.887 2.124 217,520,927 1.9973 -9.52%
2010-11-16 0 2.520 2.510 2.520 2.490 2.580 91,297,518 230,820,753 2.5282 2.132 2.124 2.132 2.107 2.183 107,893,649 2.1393 0.80%
2010-11-15 0 2.500 2.480 2.500 2.470 2.580 72,421,466 182,835,809 2.5246 2.115 2.099 2.115 2.090 2.183 85,586,294 2.1363 -1.96%
2010-11-12 0 2.550 2.550 2.560 2.510 2.630 97,894,542 250,451,409 2.5584 2.158 2.158 2.166 2.124 2.225 115,689,885 2.1649 -3.04%
2010-11-11 0 2.630 2.620 2.630 2.600 2.720 281,136,000 748,608,230 2.6628 2.225 2.217 2.225 2.200 2.302 332,241,111 2.2532 1.94%
2010-11-10 0 2.580 2.570 2.580 2.570 2.630 114,555,000 296,989,119 2.5925 2.183 2.175 2.183 2.175 2.225 135,378,893 2.1938 -2.27%
2010-11-09 0 2.640 2.630 2.640 2.510 2.670 154,873,278 401,495,909 2.5924 2.234 2.225 2.234 2.124 2.259 183,026,258 2.1937 4.35%
2010-11-08 0 2.530 2.530 2.540 2.480 2.540 36,444,081 91,466,558 2.5098 2.141 2.141 2.149 2.099 2.149 43,068,913 2.1237 0.00%
2010-11-05 0 2.530 2.520 2.530 2.500 2.560 52,437,040 132,947,236 2.5354 2.141 2.132 2.141 2.115 2.166 61,969,084 2.1454 0.40%
2010-11-04 0 2.520 2.520 2.530 2.500 2.550 59,398,000 150,098,000 2.5270 2.132 2.132 2.141 2.115 2.158 70,195,413 2.1383 0.00%
2010-11-03 0 2.520 2.510 2.520 2.450 2.530 99,408,000 248,292,920 2.4977 2.132 2.124 2.132 2.073 2.141 117,478,460 2.1135 2.44%
2010-11-02 0 2.460 2.450 2.460 2.440 2.480 30,881,000 75,854,152 2.4563 2.082 2.073 2.082 2.065 2.099 36,494,571 2.0785 0.00%
2010-11-01 0 2.460 2.470 2.480 2.440 2.500 47,927,522 118,590,170 2.4744 2.082 2.090 2.099 2.065 2.115 56,639,823 2.0938 0.00%
2010-10-29 0 2.460 2.460 2.470 2.380 2.480 36,171,000 88,022,602 2.4335 2.082 2.082 2.090 2.014 2.099 42,746,191 2.0592 -0.81%
2010-10-28 0 2.480 2.490 2.500 2.420 2.500 40,275,000 98,654,876 2.4495 2.099 2.107 2.115 2.048 2.115 47,596,219 2.0727 2.06%
2010-10-27 0 2.430 2.440 2.450 2.410 2.500 69,055,000 169,563,868 2.4555 2.056 2.065 2.073 2.039 2.115 81,607,869 2.0778 -0.82%
2010-10-26 0 2.450 2.450 2.460 2.440 2.540 44,576,000 110,681,170 2.4830 2.073 2.073 2.082 2.065 2.149 52,679,058 2.1010 -3.16%
2010-10-25 0 2.530 2.520 2.540 2.520 2.570 44,439,000 112,994,110 2.5427 2.141 2.132 2.149 2.132 2.175 52,517,155 2.1516 -0.78%
2010-10-22 0 2.550 2.540 2.550 2.520 2.560 80,922,000 205,725,050 2.5423 2.158 2.149 2.158 2.132 2.166 95,632,061 2.1512 0.00%
2010-10-21 0 2.550 2.550 2.560 2.500 2.580 91,315,000 232,561,650 2.5468 2.158 2.158 2.166 2.115 2.183 107,914,309 2.1551 0.00%
2010-10-20 0 2.550 2.540 2.550 2.380 2.550 173,542,814 430,061,409 2.4781 2.158 2.149 2.158 2.014 2.158 205,089,556 2.0969 0.39%
2010-10-19 0 2.540 2.540 2.550 2.480 2.580 185,508,462 469,921,099 2.5332 2.149 2.149 2.158 2.099 2.183 219,230,328 2.1435 5.39%
2010-10-18 0 2.410 2.400 2.410 2.400 2.480 105,394,000 256,233,151 2.4312 2.039 2.031 2.039 2.031 2.099 124,552,600 2.0572 -3.21%
2010-10-15 0 2.490 2.480 2.490 2.440 2.500 123,981,000 307,696,240 2.4818 2.107 2.099 2.107 2.065 2.115 146,518,358 2.1001 0.81%
2010-10-14 0 2.470 2.470 2.480 2.320 2.490 160,632,256 389,511,180 2.4249 2.090 2.090 2.099 1.963 2.107 189,832,107 2.0519 6.47%
2010-10-13 0 2.320 2.310 2.320 2.260 2.360 50,373,000 116,784,630 2.3184 1.963 1.955 1.963 1.912 1.997 59,529,841 1.9618 -0.43%
2010-10-12 0 2.330 2.320 2.330 2.300 2.360 46,734,870 109,049,350 2.3334 1.972 1.963 1.972 1.946 1.997 55,230,369 1.9744 0.87%
2010-10-11 0 2.310 2.300 2.310 2.250 2.340 53,668,192 123,455,742 2.3004 1.955 1.946 1.955 1.904 1.980 63,424,036 1.9465 2.67%
2010-10-08 0 2.250 2.250 2.260 2.240 2.300 40,241,000 91,314,160 2.2692 1.904 1.904 1.912 1.895 1.946 47,556,039 1.9201 -0.44%
2010-10-07 0 2.260 2.270 2.280 2.240 2.350 58,930,000 134,135,680 2.2762 1.912 1.921 1.929 1.895 1.989 69,642,339 1.9261 -3.00%
2010-10-06 0 2.330 2.330 2.340 2.270 2.350 70,057,324 161,917,895 2.3112 1.972 1.972 1.980 1.921 1.989 82,792,397 1.9557 2.19%
2010-10-05 0 2.280 2.270 2.280 2.250 2.330 65,568,000 149,679,320 2.2828 1.929 1.921 1.929 1.904 1.972 77,487,000 1.9317 -2.56%
2010-10-04 0 2.340 2.330 2.340 2.320 2.400 56,368,300 132,375,941 2.3484 1.980 1.972 1.980 1.963 2.031 66,614,972 1.9872 -2.09%
2010-09-30 0 2.390 2.370 2.380 2.290 2.390 51,067,800 119,586,790 2.3417 2.022 2.005 2.014 1.938 2.022 60,350,943 1.9815 3.91%
2010-09-29 0 2.300 2.300 2.310 2.290 2.400 76,432,800 179,361,416 2.3467 1.946 1.946 1.955 1.938 2.031 90,326,811 1.9857 -0.86%
2010-09-28 0 2.320 2.310 2.320 2.310 2.450 104,118,000 248,479,756 2.3865 1.963 1.955 1.963 1.955 2.073 123,044,648 2.0194 -2.93%
2010-09-27 0 2.390 2.390 2.400 2.370 2.450 147,185,348 354,617,560 2.4093 2.022 2.022 2.031 2.005 2.073 173,940,810 2.0387 1.27%
2010-09-24 0 2.360 2.360 2.370 2.250 2.380 149,957,271 351,041,788 2.3409 1.997 1.997 2.005 1.904 2.014 177,216,615 1.9809 4.89%
2010-09-22 0 2.250 2.240 2.250 2.230 2.280 36,348,000 81,608,540 2.2452 1.904 1.895 1.904 1.887 1.929 42,955,366 1.8998 -0.44%
2010-09-21 0 2.260 2.250 2.260 2.200 2.300 61,274,082 137,621,074 2.2460 1.912 1.904 1.912 1.862 1.946 72,412,530 1.9005 1.80%
2010-09-20 0 2.220 2.220 2.230 2.210 2.280 36,521,400 81,448,502 2.2302 1.879 1.879 1.887 1.870 1.929 43,160,287 1.8871 -1.33%
2010-09-17 0 2.250 2.250 2.260 2.230 2.250 43,948,000 98,511,110 2.2415 1.904 1.904 1.912 1.887 1.904 51,936,900 1.8967 1.35%
2010-09-16 0 2.220 2.230 2.240 2.190 2.250 58,938,416 131,089,021 2.2242 1.879 1.887 1.895 1.853 1.904 69,652,285 1.8820 0.00%
2010-09-15 0 2.220 2.210 2.220 2.190 2.230 60,026,000 132,554,520 2.2083 1.879 1.870 1.879 1.853 1.887 70,937,571 1.8686 2.30%
2010-09-14 0 2.170 2.170 2.180 2.150 2.300 137,776,540 308,139,056 2.2365 1.836 1.836 1.845 1.819 1.946 162,821,662 1.8925 -3.56%
2010-09-13 0 2.250 2.250 2.260 2.150 2.250 138,053,487 306,310,567 2.2188 1.904 1.904 1.912 1.819 1.904 163,148,953 1.8775 6.13%
2010-09-10 0 2.120 2.120 2.130 2.080 2.200 72,132,000 153,214,440 2.1241 1.794 1.794 1.802 1.760 1.862 85,244,209 1.7974 -2.30%
2010-09-09 0 2.170 2.180 2.190 2.150 2.250 235,752,731 517,406,736 2.1947 1.836 1.845 1.853 1.819 1.904 278,608,038 1.8571 0.93%
2010-09-08 0 2.150 2.130 2.140 2.020 2.170 200,675,922 427,527,845 2.1304 1.819 1.802 1.811 1.709 1.836 237,154,940 1.8027 4.37%
2010-09-07 0 2.060 2.060 2.070 2.010 2.070 76,426,000 156,784,776 2.0515 1.743 1.743 1.752 1.701 1.752 90,318,775 1.7359 0.00%
2010-09-06 0 2.060 2.050 2.060 1.940 2.070 289,820,682 585,849,038 2.0214 1.743 1.735 1.743 1.642 1.752 342,504,501 1.7105 7.29%
2010-09-03 0 1.920 1.910 1.920 1.880 1.930 101,561,000 193,394,454 1.9042 1.625 1.616 1.625 1.591 1.633 120,022,834 1.6113 2.13%
2010-09-02 0 1.880 1.870 1.880 1.810 1.910 79,023,151 147,469,144 1.8662 1.591 1.582 1.591 1.532 1.616 93,388,038 1.5791 4.44%
2010-09-01 0 1.800 1.790 1.800 1.790 1.830 31,357,000 56,668,570 1.8072 1.523 1.515 1.523 1.515 1.549 37,057,099 1.5292 0.00%
2010-08-31 0 1.800 1.790 1.800 1.780 1.830 19,476,000 35,107,740 1.8026 1.523 1.515 1.523 1.506 1.549 23,016,362 1.5253 -2.17%
2010-08-30 0 1.840 1.830 1.840 1.820 1.860 26,124,000 47,989,760 1.8370 1.557 1.549 1.557 1.540 1.574 30,872,840 1.5544 1.66%
2010-08-27 0 1.810 1.800 1.810 1.730 1.870 66,678,385 119,328,031 1.7896 1.532 1.523 1.532 1.464 1.582 78,799,231 1.5143 -3.21%
2010-08-26 0 1.870 1.860 1.870 1.860 1.920 41,366,000 77,558,615 1.8749 1.582 1.574 1.582 1.574 1.625 48,885,542 1.5865 -1.06%
2010-08-25 0 1.890 1.880 1.890 1.870 1.950 89,722,977 172,132,744 1.9185 1.599 1.591 1.599 1.582 1.650 106,032,887 1.6234 -0.53%
2010-08-24 0 1.900 1.900 1.910 1.830 1.910 73,950,000 139,368,005 1.8846 1.608 1.608 1.616 1.549 1.616 87,392,686 1.5947 2.70%
2010-08-23 0 1.850 1.850 1.860 1.840 1.890 21,748,000 40,335,080 1.8547 1.565 1.565 1.574 1.557 1.599 25,701,368 1.5694 -1.60%
2010-08-20 0 1.880 1.870 1.880 1.830 1.890 35,387,000 66,151,260 1.8694 1.591 1.582 1.591 1.549 1.599 41,819,675 1.5818 0.53%
2010-08-19 0 1.870 1.860 1.870 1.840 1.880 14,627,000 27,317,010 1.8676 1.582 1.574 1.582 1.557 1.591 17,285,907 1.5803 1.08%
2010-08-18 0 1.850 1.850 1.860 1.840 1.890 35,622,000 66,285,550 1.8608 1.565 1.565 1.574 1.557 1.599 42,097,394 1.5746 -1.07%
2010-08-17 0 1.870 1.870 1.880 1.870 1.890 18,637,900 34,999,390 1.8779 1.582 1.582 1.591 1.582 1.599 22,025,911 1.5890 0.00%
2010-08-16 0 1.870 1.860 1.870 1.840 1.910 25,029,000 46,803,895 1.8700 1.582 1.574 1.582 1.557 1.616 29,578,790 1.5823 -1.58%
2010-08-13 0 1.900 1.890 1.900 1.870 1.910 50,737,474 96,081,838 1.8937 1.608 1.599 1.608 1.582 1.616 59,960,570 1.6024 1.06%
2010-08-12 0 1.880 1.880 1.890 1.860 1.950 114,773,000 218,274,810 1.9018 1.591 1.591 1.599 1.574 1.650 135,636,521 1.6093 -1.05%
2010-08-11 0 1.900 1.890 1.900 1.820 1.950 222,728,111 424,577,343 1.9063 1.608 1.599 1.608 1.540 1.650 263,215,793 1.6130 4.97%
2010-08-10 0 1.810 1.810 1.820 1.760 1.880 81,071,665 148,128,264 1.8271 1.532 1.532 1.540 1.489 1.591 95,808,933 1.5461 2.26%
2010-08-09 0 1.770 1.770 1.780 1.750 1.790 12,252,000 21,682,020 1.7697 1.498 1.498 1.506 1.481 1.515 14,479,178 1.4975 0.00%
2010-08-06 0 1.770 1.760 1.780 1.760 1.810 16,964,969 30,020,625 1.7696 1.498 1.489 1.506 1.489 1.532 20,048,874 1.4974 -1.12%
2010-08-05 0 1.790 1.800 1.810 1.780 1.820 23,349,000 41,918,130 1.7953 1.515 1.523 1.532 1.506 1.540 27,593,399 1.5191 -1.10%
2010-08-04 0 1.810 1.810 1.820 1.760 1.820 29,017,000 51,778,730 1.7844 1.532 1.532 1.540 1.489 1.540 34,291,732 1.5099 1.69%
2010-08-03 0 1.780 1.780 1.790 1.770 1.830 23,238,339 41,793,987 1.7985 1.506 1.506 1.515 1.498 1.549 27,462,622 1.5218 -1.11%
2010-08-02 0 1.800 1.800 1.810 1.780 1.820 20,943,000 37,686,330 1.7995 1.523 1.523 1.532 1.506 1.540 24,750,034 1.5227 0.00%
2010-07-30 0 1.800 1.800 1.810 1.750 1.810 18,240,326 32,688,095 1.7921 1.523 1.523 1.532 1.481 1.532 21,556,066 1.5164 0.56%
2010-07-29 0 1.790 1.790 1.800 1.770 1.830 30,388,512 54,692,067 1.7998 1.515 1.515 1.523 1.498 1.549 35,912,558 1.5229 0.00%
2010-07-28 0 1.790 1.780 1.790 1.780 1.840 32,967,000 59,438,350 1.8030 1.515 1.506 1.515 1.506 1.557 38,959,766 1.5256 -1.65%
2010-07-27 0 1.820 1.810 1.820 1.750 1.850 104,414,000 186,490,970 1.7861 1.540 1.532 1.540 1.481 1.565 123,394,455 1.5113 3.41%
2010-07-26 0 1.760 1.750 1.760 1.740 1.820 28,266,000 49,920,880 1.7661 1.489 1.481 1.489 1.472 1.540 33,404,215 1.4944 -2.22%
2010-07-23 0 1.800 1.800 1.810 1.790 1.830 27,807,576 50,267,939 1.8077 1.523 1.523 1.532 1.515 1.549 32,862,458 1.5296 0.00%
2010-07-22 0 1.800 1.800 1.810 1.790 1.840 33,218,000 60,050,650 1.8078 1.523 1.523 1.532 1.515 1.557 39,256,393 1.5297 -1.64%
2010-07-21 0 1.830 1.830 1.840 1.810 1.870 62,576,200 114,931,206 1.8367 1.549 1.549 1.557 1.532 1.582 73,951,348 1.5541 0.00%
2010-07-20 0 1.830 1.820 1.830 1.770 1.830 74,813,000 135,446,570 1.8105 1.549 1.540 1.549 1.498 1.549 88,412,563 1.5320 3.98%
2010-07-19 0 1.760 1.750 1.760 1.740 1.790 24,164,000 42,574,940 1.7619 1.489 1.481 1.489 1.472 1.515 28,556,550 1.4909 -0.56%
2010-07-16 0 1.770 1.770 1.780 1.750 1.800 51,608,000 91,399,032 1.7710 1.498 1.498 1.506 1.481 1.523 60,989,341 1.4986 0.57%
2010-07-15 0 1.760 1.760 1.770 1.710 1.770 66,968,000 116,876,080 1.7453 1.489 1.489 1.498 1.447 1.498 79,141,493 1.4768 1.73%
2010-07-14 0 1.730 1.730 1.740 1.710 1.770 56,320,000 98,272,740 1.7449 1.464 1.464 1.472 1.447 1.498 66,557,892 1.4765 0.58%
2010-07-13 0 1.720 1.710 1.720 1.680 1.750 60,048,638 102,890,092 1.7134 1.455 1.447 1.455 1.422 1.481 70,964,324 1.4499 1.78%
2010-07-12 0 1.690 1.690 1.700 1.650 1.710 68,585,700 115,662,208 1.6864 1.430 1.430 1.439 1.396 1.447 81,053,260 1.4270 3.68%
2010-07-09 0 1.630 1.620 1.630 1.580 1.650 38,503,000 62,293,520 1.6179 1.379 1.371 1.379 1.337 1.396 45,502,104 1.3690 2.52%
2010-07-08 0 1.590 1.590 1.600 1.570 1.650 40,126,200 64,411,012 1.6052 1.345 1.345 1.354 1.329 1.396 47,420,371 1.3583 -0.62%
2010-07-07 0 1.600 1.600 1.610 1.480 1.600 44,705,841 69,324,856 1.5507 1.354 1.354 1.362 1.252 1.354 52,832,502 1.3122 5.26%
2010-07-06 0 1.520 1.510 1.520 1.420 1.520 20,374,000 30,287,400 1.4866 1.286 1.278 1.286 1.202 1.286 24,077,601 1.2579 7.04%
2010-07-05 0 1.420 1.420 1.430 1.420 1.460 9,252,000 13,240,906 1.4311 1.202 1.202 1.210 1.202 1.235 10,933,835 1.2110 -2.07%
2010-07-02 0 1.450 1.450 1.460 1.440 1.500 12,148,499 17,777,984 1.4634 1.227 1.227 1.235 1.219 1.269 14,356,862 1.2383 -2.68%
2010-06-30 0 1.490 1.480 1.490 1.410 1.490 13,614,000 19,775,160 1.4526 1.261 1.252 1.261 1.193 1.261 16,088,763 1.2291 2.05%
2010-06-29 0 1.460 1.450 1.460 1.440 1.560 18,578,000 27,588,400 1.4850 1.235 1.227 1.235 1.219 1.320 21,955,123 1.2566 -5.19%
2010-06-28 0 1.540 1.540 1.550 1.530 1.590 10,753,000 16,722,380 1.5551 1.303 1.303 1.312 1.295 1.345 12,707,688 1.3159 -3.14%
2010-06-25 0 1.590 1.570 1.580 1.570 1.610 15,363,000 24,401,110 1.5883 1.345 1.329 1.337 1.329 1.362 18,155,698 1.3440 -0.62%
2010-06-24 0 1.600 1.600 1.610 1.600 1.640 19,796,000 32,030,980 1.6181 1.354 1.354 1.362 1.354 1.388 23,394,532 1.3692 -1.23%
2010-06-23 0 1.620 1.610 1.620 1.550 1.620 32,112,000 51,094,460 1.5911 1.371 1.362 1.371 1.312 1.371 37,949,343 1.3464 2.53%
2010-06-22 0 1.580 1.570 1.580 1.540 1.600 22,891,000 36,023,070 1.5737 1.337 1.329 1.337 1.303 1.354 27,052,143 1.3316 0.64%
2010-06-21 0 1.570 1.560 1.570 1.530 1.590 27,270,000 42,569,140 1.5610 1.329 1.320 1.329 1.295 1.345 32,227,161 1.3209 3.29%
2010-06-18 0 1.520 1.510 1.520 1.500 1.570 22,191,000 34,063,030 1.5350 1.286 1.278 1.286 1.269 1.329 26,224,897 1.2989 -1.30%
2010-06-17 0 1.540 1.540 1.550 1.530 1.590 20,163,370 31,411,775 1.5579 1.303 1.303 1.312 1.295 1.345 23,828,682 1.3182 1.32%
2010-06-15 0 1.520 1.520 1.530 1.480 1.530 15,978,918 24,214,781 1.5154 1.286 1.286 1.295 1.252 1.295 18,883,578 1.2823 1.33%
2010-06-14 0 1.500 1.490 1.500 1.450 1.500 10,531,000 15,520,840 1.4738 1.269 1.261 1.269 1.227 1.269 12,445,333 1.2471 4.17%
2010-06-11 0 1.440 1.440 1.450 1.430 1.480 11,224,000 16,338,090 1.4556 1.219 1.219 1.227 1.210 1.252 13,264,307 1.2317 0.70%
2010-06-10 0 1.430 1.430 1.450 1.430 1.460 8,799,371 12,704,749 1.4438 1.210 1.210 1.227 1.210 1.235 10,398,927 1.2217 -2.05%
2010-06-09 0 1.460 1.450 1.460 1.420 1.490 18,360,400 26,705,022 1.4545 1.235 1.227 1.235 1.202 1.261 21,697,967 1.2308 -0.68%
2010-06-08 0 1.470 1.470 1.480 1.460 1.510 18,975,000 28,143,710 1.4832 1.244 1.244 1.252 1.235 1.278 22,424,290 1.2551 0.68%
2010-06-07 0 1.460 1.450 1.470 1.410 1.470 22,320,000 32,170,400 1.4413 1.235 1.227 1.244 1.193 1.244 26,377,346 1.2196 -2.67%
2010-06-04 0 1.500 1.490 1.500 1.470 1.510 12,843,200 19,200,013 1.4950 1.269 1.261 1.269 1.244 1.278 15,177,846 1.2650 0.67%
2010-06-03 0 1.490 1.480 1.490 1.470 1.520 28,387,000 42,364,770 1.4924 1.261 1.252 1.261 1.244 1.286 33,547,210 1.2628 2.76%
2010-06-02 0 1.450 1.450 1.460 1.420 1.510 28,809,000 42,105,380 1.4615 1.227 1.227 1.235 1.202 1.278 34,045,921 1.2367 -2.68%
2010-06-01 0 1.490 1.480 1.490 1.480 1.550 45,290,000 68,776,740 1.5186 1.261 1.252 1.261 1.252 1.312 53,522,850 1.2850 -4.49%
2010-05-31 0 1.560 1.550 1.560 1.470 1.630 158,762,000 247,068,820 1.5562 1.320 1.312 1.320 1.244 1.379 187,621,875 1.3168 7.59%
2010-05-28 0 1.450 1.460 1.480 1.400 1.480 64,060,000 92,203,020 1.4393 1.227 1.235 1.252 1.185 1.252 75,704,874 1.2179 7.41%
2010-05-27 0 1.350 1.350 1.360 1.220 1.380 41,544,000 54,726,660 1.3173 1.142 1.142 1.151 1.032 1.168 49,095,899 1.1147 8.00%
2010-05-26 0 1.250 1.240 1.250 1.210 1.270 34,238,000 42,010,470 1.2270 1.058 1.049 1.058 1.024 1.075 40,461,809 1.0383 0.81%
2010-05-25 0 1.240 1.230 1.240 1.230 1.300 42,720,000 53,393,360 1.2498 1.049 1.041 1.049 1.041 1.100 50,485,673 1.0576 -6.77%
2010-05-24 0 1.330 1.330 1.340 1.320 1.390 34,055,000 45,990,520 1.3505 1.125 1.125 1.134 1.117 1.176 40,245,543 1.1427 0.76%
2010-05-20 0 1.320 1.310 1.320 1.200 1.370 58,600,000 74,545,730 1.2721 1.117 1.108 1.117 1.015 1.159 69,252,352 1.0764 -1.49%
2010-05-19 0 1.340 1.330 1.340 1.330 1.370 28,357,000 38,316,370 1.3512 1.134 1.125 1.134 1.125 1.159 33,511,757 1.1434 -3.60%
2010-05-18 0 1.390 1.380 1.390 1.340 1.420 49,218,000 67,793,490 1.3774 1.176 1.168 1.176 1.134 1.202 58,164,885 1.1655 0.72%
2010-05-17 0 1.380 1.370 1.380 1.360 1.520 59,771,000 85,290,470 1.4270 1.168 1.159 1.168 1.151 1.286 70,636,217 1.2075 -9.80%
2010-05-14 0 1.530 1.510 1.530 1.500 1.560 22,531,091 34,569,757 1.5343 1.295 1.278 1.295 1.269 1.320 26,626,809 1.2983 -0.65%
2010-05-13 0 1.540 1.540 1.550 1.520 1.560 18,191,146 28,124,780 1.5461 1.303 1.303 1.312 1.286 1.320 21,497,946 1.3083 -0.65%
2010-05-12 0 1.550 1.540 1.550 1.520 1.570 19,921,000 30,604,000 1.5363 1.312 1.303 1.312 1.286 1.329 23,542,254 1.3000 -1.27%
2010-05-11 0 1.570 1.570 1.580 1.560 1.640 20,584,000 32,682,600 1.5878 1.329 1.329 1.337 1.320 1.388 24,325,775 1.3435 -2.48%
2010-05-10 0 1.610 1.610 1.620 1.570 1.620 23,120,181 36,900,757 1.5960 1.362 1.362 1.371 1.329 1.371 27,322,985 1.3505 3.87%
2010-05-07 0 1.550 1.540 1.550 1.480 1.570 62,182,000 96,050,460 1.5447 1.312 1.303 1.312 1.252 1.329 73,485,490 1.3071 -2.52%
2010-05-06 0 1.590 1.590 1.600 1.550 1.660 59,070,000 93,942,800 1.5904 1.345 1.345 1.354 1.312 1.405 69,807,789 1.3457 -4.22%
2010-05-05 0 1.660 1.650 1.660 1.640 1.720 52,551,881 87,779,110 1.6703 1.405 1.396 1.405 1.388 1.455 62,104,801 1.4134 -4.60%
2010-05-04 0 1.740 1.740 1.750 1.730 1.760 18,892,000 32,898,810 1.7414 1.472 1.472 1.481 1.464 1.489 22,326,202 1.4736 0.58%
2010-05-03 0 1.730 1.720 1.730 1.720 1.750 15,958,000 27,699,990 1.7358 1.464 1.455 1.464 1.455 1.481 18,858,857 1.4688 -1.14%
2010-04-30 0 1.750 1.750 1.760 1.750 1.790 40,897,743 72,124,978 1.7635 1.481 1.481 1.489 1.481 1.515 48,332,165 1.4923 0.00%
2010-04-29 0 1.750 1.740 1.760 1.720 1.810 61,818,500 108,810,155 1.7602 1.481 1.472 1.489 1.455 1.532 73,055,913 1.4894 0.00%
2010-04-28 0 1.750 1.750 1.760 1.740 1.790 41,948,000 73,924,480 1.7623 1.481 1.481 1.489 1.472 1.515 49,573,339 1.4912 -2.23%
2010-04-27 0 1.790 1.790 1.800 1.790 1.840 52,345,960 94,541,326 1.8061 1.515 1.515 1.523 1.515 1.557 61,861,448 1.5283 -2.19%
2010-04-26 0 1.830 1.830 1.840 1.800 1.850 33,919,000 62,024,700 1.8286 1.549 1.549 1.557 1.523 1.565 40,084,821 1.5473 0.55%
2010-04-23 0 1.820 1.820 1.830 1.810 1.860 31,545,000 57,469,850 1.8218 1.540 1.540 1.549 1.532 1.574 37,279,274 1.5416 -1.62%
2010-04-22 0 1.850 1.840 1.850 1.840 1.870 25,619,000 47,375,830 1.8492 1.565 1.557 1.565 1.557 1.582 30,276,041 1.5648 -1.60%
2010-04-21 0 1.880 1.870 1.880 1.840 1.890 71,161,000 133,099,130 1.8704 1.591 1.582 1.591 1.557 1.599 84,096,700 1.5827 2.73%
2010-04-20 0 1.830 1.830 1.840 1.800 1.840 21,735,000 39,417,780 1.8136 1.549 1.549 1.557 1.523 1.557 25,686,004 1.5346 1.67%
2010-04-19 0 1.800 1.790 1.800 1.780 1.810 35,033,000 62,966,150 1.7973 1.523 1.515 1.523 1.506 1.532 41,401,325 1.5209 -1.10%
2010-04-16 0 1.820 1.820 1.830 1.800 1.840 36,664,003 66,456,295 1.8126 1.540 1.540 1.549 1.523 1.557 43,328,813 1.5338 -0.55%
2010-04-15 0 1.830 1.830 1.840 1.820 1.860 30,320,000 55,671,060 1.8361 1.549 1.549 1.557 1.540 1.574 35,831,592 1.5537 -1.08%
2010-04-14 0 1.850 1.840 1.850 1.840 1.860 24,391,000 45,064,290 1.8476 1.565 1.557 1.565 1.557 1.574 28,824,814 1.5634 1.09%
2010-04-13 0 1.830 1.830 1.840 1.810 1.880 56,350,000 103,295,580 1.8331 1.549 1.549 1.557 1.532 1.591 66,593,345 1.5511 -2.14%
2010-04-12 0 1.870 1.860 1.870 1.860 1.910 36,987,800 69,576,678 1.8811 1.582 1.574 1.582 1.574 1.616 43,711,470 1.5917 -0.53%
2010-04-09 0 1.880 1.870 1.880 1.870 1.900 29,486,515 55,430,849 1.8799 1.591 1.582 1.591 1.582 1.608 34,846,596 1.5907 0.00%
2010-04-08 0 1.880 1.870 1.880 1.870 1.910 31,701,499 60,003,888 1.8928 1.591 1.582 1.591 1.582 1.616 37,464,221 1.6016 0.00%
2010-04-07 0 1.880 1.880 1.890 1.850 1.930 55,562,968 105,214,403 1.8936 1.591 1.591 1.599 1.565 1.633 65,663,246 1.6023 1.08%
2010-04-01 0 1.860 1.850 1.860 1.830 1.860 28,903,400 53,465,405 1.8498 1.574 1.565 1.574 1.549 1.574 34,157,482 1.5653 2.20%
2010-03-31 0 1.820 1.820 1.830 1.820 1.860 44,655,387 82,173,662 1.8402 1.540 1.540 1.549 1.540 1.574 52,772,876 1.5571 -1.09%
2010-03-30 0 1.840 1.830 1.840 1.820 1.870 45,978,364 84,609,435 1.8402 1.557 1.549 1.557 1.540 1.582 54,336,345 1.5571 -1.08%
2010-03-29 0 1.860 1.860 1.870 1.820 1.870 46,506,984 85,863,190 1.8462 1.574 1.574 1.582 1.540 1.582 54,961,058 1.5623 2.20%
2010-03-26 0 1.820 1.820 1.830 1.800 1.840 72,785,000 132,655,790 1.8226 1.540 1.540 1.549 1.523 1.557 86,015,911 1.5422 -0.55%
2010-03-25 0 1.830 1.820 1.830 1.810 1.850 50,342,000 91,954,140 1.8266 1.549 1.540 1.549 1.532 1.565 59,493,206 1.5456 -1.08%
2010-03-24 0 1.850 1.840 1.850 1.830 1.910 67,825,000 126,425,960 1.8640 1.565 1.557 1.565 1.549 1.616 80,154,279 1.5773 -1.60%
2010-03-23 0 1.880 1.880 1.890 1.870 1.950 48,538,559 92,504,830 1.9058 1.591 1.591 1.599 1.582 1.650 57,361,934 1.6127 -3.59%
2010-03-22 0 1.950 1.940 1.950 1.930 2.000 59,500,825 116,617,542 1.9599 1.650 1.642 1.650 1.633 1.692 70,316,929 1.6585 -0.51%
2010-03-19 0 1.960 1.940 1.960 1.910 1.990 93,300,000 181,209,520 1.9422 1.659 1.642 1.659 1.616 1.684 110,260,143 1.6435 1.03%
2010-03-18 0 1.940 1.940 1.950 1.850 1.960 125,482,400 239,056,180 1.9051 1.642 1.642 1.650 1.565 1.659 148,292,684 1.6121 -1.52%
2010-03-17 0 1.970 1.970 1.980 1.940 1.970 46,143,600 90,311,220 1.9572 1.667 1.667 1.675 1.642 1.667 54,531,618 1.6561 1.03%
2010-03-16 0 1.950 1.940 1.950 1.930 1.960 24,370,400 47,325,510 1.9419 1.650 1.642 1.650 1.633 1.659 28,800,469 1.6432 0.00%
2010-03-15 0 1.950 1.940 1.950 1.930 1.980 38,800,150 75,709,817 1.9513 1.650 1.642 1.650 1.633 1.675 45,853,270 1.6511 -1.52%
2010-03-12 0 1.980 1.970 1.980 1.960 1.990 22,801,000 45,019,450 1.9745 1.675 1.667 1.675 1.659 1.684 26,945,783 1.6707 0.51%
2010-03-11 0 1.970 1.960 1.970 1.960 2.010 44,540,110 88,407,292 1.9849 1.667 1.659 1.667 1.659 1.701 52,636,644 1.6796 -1.50%
2010-03-10 0 2.000 1.990 2.000 1.980 2.020 48,477,000 97,241,032 2.0059 1.692 1.684 1.692 1.675 1.709 57,289,185 1.6974 0.00%
2010-03-09 0 2.000 1.990 2.000 1.970 2.010 47,179,817 94,130,884 1.9952 1.692 1.684 1.692 1.667 1.701 55,756,199 1.6883 1.52%
2010-03-08 0 1.970 1.960 1.970 1.960 2.030 66,613,000 132,985,990 1.9964 1.667 1.659 1.667 1.659 1.718 78,721,961 1.6893 -1.50%
2010-03-05 0 2.000 1.990 2.000 1.970 2.020 42,903,000 85,449,580 1.9917 1.692 1.684 1.692 1.667 1.709 50,701,939 1.6853 0.00%
2010-03-04 0 2.000 2.000 2.010 1.990 2.090 116,053,619 235,219,134 2.0268 1.692 1.692 1.701 1.684 1.769 137,149,932 1.7151 -2.44%
2010-03-03 0 2.050 2.040 2.050 1.900 2.060 312,997,624 633,870,546 2.0252 1.735 1.726 1.735 1.608 1.743 369,894,565 1.7137 7.89%
2010-03-02 0 1.900 1.890 1.900 1.890 1.930 50,773,333 96,855,588 1.9076 1.608 1.599 1.608 1.599 1.633 60,002,947 1.6142 -2.06%
2010-03-01 0 1.940 1.940 1.950 1.910 1.960 49,037,388 94,765,710 1.9325 1.642 1.642 1.650 1.616 1.659 57,951,441 1.6353 2.11%
2010-02-26 0 1.900 1.900 1.920 1.890 1.940 39,160,000 74,953,530 1.9140 1.608 1.608 1.625 1.599 1.642 46,278,534 1.6196 1.06%
2010-02-25 0 1.880 1.880 1.890 1.870 1.950 29,823,000 56,745,570 1.9027 1.591 1.591 1.599 1.582 1.650 35,244,247 1.6101 -2.08%
2010-02-24 0 1.920 1.900 1.910 1.830 1.920 46,976,655 88,078,295 1.8749 1.625 1.608 1.616 1.549 1.625 55,516,106 1.5865 3.78%
2010-02-23 0 1.850 1.840 1.850 1.820 1.860 28,108,080 51,822,343 1.8437 1.565 1.557 1.565 1.540 1.574 33,217,588 1.5601 0.00%
2010-02-22 0 1.850 1.840 1.850 1.820 1.880 34,005,704 63,053,141 1.8542 1.565 1.557 1.565 1.540 1.591 40,187,286 1.5690 1.65%
2010-02-19 0 1.820 1.820 1.830 1.800 1.880 28,604,000 52,074,700 1.8205 1.540 1.540 1.549 1.523 1.591 33,803,656 1.5405 -2.15%
2010-02-18 0 1.860 1.860 1.870 1.850 1.890 14,285,000 26,737,720 1.8717 1.574 1.574 1.582 1.565 1.599 16,881,738 1.5838 -1.06%
2010-02-17 0 1.880 1.870 1.880 1.870 1.920 23,376,000 44,325,270 1.8962 1.591 1.582 1.591 1.582 1.625 27,625,307 1.6045 -0.53%
2010-02-12 0 1.890 1.890 1.900 1.870 1.940 37,141,000 70,731,330 1.9044 1.599 1.599 1.608 1.582 1.642 43,892,519 1.6115 -1.56%
2010-02-11 0 1.920 1.910 1.920 1.850 1.930 64,841,000 122,798,776 1.8938 1.625 1.616 1.625 1.565 1.633 76,627,845 1.6025 3.78%
2010-02-10 0 1.850 1.850 1.860 1.800 1.860 43,130,000 78,979,790 1.8312 1.565 1.565 1.574 1.523 1.574 50,970,204 1.5495 1.65%
2010-02-09 0 1.820 1.820 1.830 1.790 1.840 38,092,000 69,118,730 1.8145 1.540 1.540 1.549 1.515 1.557 45,016,392 1.5354 0.55%
2010-02-08 0 1.810 1.800 1.810 1.790 1.900 40,652,000 74,151,590 1.8241 1.532 1.523 1.532 1.515 1.608 48,041,751 1.5435 -2.69%
2010-02-05 0 1.860 1.850 1.860 1.830 1.890 35,514,000 66,297,865 1.8668 1.574 1.565 1.574 1.549 1.599 41,969,761 1.5797 -3.12%
2010-02-04 0 1.920 1.920 1.930 1.910 1.950 18,544,000 35,721,940 1.9263 1.625 1.625 1.633 1.616 1.650 21,914,942 1.6300 -2.04%
2010-02-03 0 1.960 1.950 1.960 1.920 1.980 46,422,000 90,609,880 1.9519 1.659 1.650 1.659 1.625 1.675 54,860,626 1.6516 2.08%
2010-02-02 0 1.920 1.910 1.920 1.880 1.960 57,155,000 109,727,820 1.9198 1.625 1.616 1.625 1.591 1.659 67,544,678 1.6245 2.13%
2010-02-01 0 1.880 1.870 1.880 1.820 1.890 34,222,000 63,397,280 1.8525 1.591 1.582 1.591 1.540 1.599 40,442,901 1.5676 2.17%
2010-01-29 0 1.840 1.830 1.840 1.810 1.910 61,991,600 115,179,683 1.8580 1.557 1.549 1.557 1.532 1.616 73,260,479 1.5722 -1.60%
2010-01-28 0 1.870 1.870 1.880 1.860 1.930 95,608,420 180,431,445 1.8872 1.582 1.582 1.591 1.574 1.633 112,988,190 1.5969 -2.09%
2010-01-27 0 1.910 1.890 1.910 1.860 2.020 40,210,000 77,559,130 1.9289 1.616 1.599 1.616 1.574 1.709 47,519,404 1.6322 -2.55%
2010-01-26 0 1.960 1.960 1.970 1.920 2.080 40,207,500 80,298,835 1.9971 1.659 1.659 1.667 1.625 1.760 47,516,449 1.6899 -3.92%
2010-01-25 0 2.040 2.040 2.050 2.010 2.060 22,227,000 45,257,000 2.0361 1.726 1.726 1.735 1.701 1.743 26,267,441 1.7229 -1.45%
2010-01-22 0 2.070 2.060 2.070 1.990 2.080 58,589,000 118,997,575 2.0311 1.752 1.743 1.752 1.684 1.760 69,239,352 1.7186 -1.90%
2010-01-21 0 2.110 2.110 2.120 2.100 2.200 35,614,900 76,126,246 2.1375 1.785 1.785 1.794 1.777 1.862 42,089,003 1.8087 -3.65%
2010-01-20 0 2.190 2.190 2.200 2.180 2.250 50,647,000 112,328,650 2.2179 1.853 1.853 1.862 1.845 1.904 59,853,649 1.8767 0.92%
2010-01-19 0 2.170 2.170 2.180 2.140 2.200 40,947,533 88,696,709 2.1661 1.836 1.836 1.845 1.811 1.862 48,391,006 1.8329 0.00%
2010-01-18 0 2.170 2.150 2.160 2.150 2.230 56,376,000 123,481,180 2.1903 1.836 1.819 1.828 1.819 1.887 66,624,071 1.8534 -2.69%
2010-01-15 0 2.230 2.230 2.240 2.220 2.290 26,111,711 58,766,566 2.2506 1.887 1.887 1.895 1.879 1.938 30,858,317 1.9044 -0.45%
2010-01-14 0 2.240 2.230 2.240 2.230 2.300 36,898,076 83,485,149 2.2626 1.895 1.887 1.895 1.887 1.946 43,605,436 1.9146 -1.75%
2010-01-13 0 2.280 2.270 2.280 2.260 2.300 36,542,000 83,077,580 2.2735 1.929 1.921 1.929 1.912 1.946 43,184,632 1.9238 -1.30%
2010-01-12 0 2.310 2.300 2.310 2.300 2.350 46,334,044 107,649,211 2.3233 1.955 1.946 1.955 1.946 1.989 54,756,681 1.9660 -0.86%
2010-01-11 0 2.330 2.320 2.330 2.310 2.420 69,274,000 163,422,920 2.3591 1.972 1.963 1.972 1.955 2.048 81,866,679 1.9962 -0.85%
2010-01-08 0 2.350 2.340 2.350 2.260 2.360 83,791,387 195,403,522 2.3320 1.989 1.980 1.989 1.912 1.997 99,023,048 1.9733 2.17%
2010-01-07 0 2.300 2.300 2.310 2.280 2.380 47,221,000 109,564,520 2.3202 1.946 1.946 1.955 1.929 2.014 55,804,869 1.9634 -2.54%
2010-01-06 0 2.360 2.350 2.360 2.340 2.430 79,413,000 188,908,440 2.3788 1.997 1.989 1.997 1.980 2.056 93,848,754 2.0129 -1.26%
2010-01-05 0 2.390 2.370 2.390 2.360 2.430 90,247,000 215,755,410 2.3907 2.022 2.005 2.022 1.997 2.056 106,652,167 2.0230 0.00%
2010-01-04 0 2.390 2.380 2.390 2.290 2.410 67,049,000 158,224,120 2.3598 2.022 2.014 2.022 1.938 2.039 79,237,217 1.9968 3.02%
2009-12-31 0 2.320 2.320 2.330 2.310 2.400 36,554,000 86,041,650 2.3538 1.963 1.963 1.972 1.955 2.031 43,198,813 1.9918 -1.69%
2009-12-30 0 2.360 2.360 2.370 2.330 2.420 76,409,345 181,736,310 2.3785 1.997 1.997 2.005 1.972 2.048 90,299,093 2.0126 -1.67%
2009-12-29 0 2.400 2.390 2.400 2.280 2.420 167,765,000 398,542,290 2.3756 2.031 2.022 2.031 1.929 2.048 198,261,447 2.0102 6.19%
2009-12-28 0 2.260 2.250 2.260 2.160 2.360 120,036,509 275,154,950 2.2923 1.912 1.904 1.912 1.828 1.997 141,856,835 1.9397 5.61%
2009-12-24 0 2.140 2.130 2.140 2.120 2.180 24,395,000 52,264,560 2.1424 1.811 1.802 1.811 1.794 1.845 28,829,541 1.8129 0.00%
2009-12-23 0 2.140 2.140 2.150 2.060 2.150 38,256,000 80,742,990 2.1106 1.811 1.811 1.819 1.743 1.819 45,210,204 1.7859 2.88%
2009-12-22 0 2.080 2.060 2.070 2.030 2.100 63,574,858 131,539,280 2.0690 1.760 1.743 1.752 1.718 1.777 75,131,543 1.7508 3.48%
2009-12-21 0 2.010 2.000 2.010 2.000 2.200 87,225,000 180,426,090 2.0685 1.701 1.692 1.701 1.692 1.862 103,080,825 1.7503 -7.37%
2009-12-18 0 2.170 2.150 2.160 2.130 2.250 50,716,000 109,919,790 2.1674 1.836 1.819 1.828 1.802 1.904 59,935,192 1.8340 -2.69%
2009-12-17 0 2.230 2.230 2.240 2.180 2.310 45,261,000 100,907,530 2.2295 1.887 1.887 1.895 1.845 1.955 53,488,578 1.8865 -1.76%
2009-12-16 0 2.270 2.260 2.270 2.260 2.360 45,637,000 104,405,190 2.2877 1.921 1.912 1.921 1.912 1.997 53,932,928 1.9358 -1.30%
2009-12-15 0 2.300 2.300 2.310 2.300 2.450 78,281,000 185,853,380 2.3742 1.946 1.946 1.955 1.946 2.073 92,510,978 2.0090 -4.17%
2009-12-14 0 2.400 2.410 2.420 2.230 2.430 101,975,481 239,659,072 2.3502 2.031 2.039 2.048 1.887 2.056 120,512,660 1.9887 6.67%
2009-12-11 0 2.250 2.250 2.260 2.210 2.320 57,583,879 130,492,134 2.2661 1.904 1.904 1.912 1.870 1.963 68,051,519 1.9175 2.74%
2009-12-10 0 2.190 2.190 2.200 2.140 2.310 92,609,010 204,770,615 2.2111 1.853 1.853 1.862 1.811 1.955 109,443,545 1.8710 -2.67%
2009-12-09 0 2.250 2.250 2.260 2.220 2.420 132,128,000 304,110,395 2.3016 1.904 1.904 1.912 1.879 2.048 156,146,326 1.9476 -5.86%
2009-12-08 0 2.390 2.390 2.400 2.380 2.470 88,982,000 214,712,480 2.4130 2.022 2.022 2.031 2.014 2.090 105,157,214 2.0418 -1.24%
2009-12-07 0 2.420 2.420 2.430 2.400 2.500 85,690,000 209,678,340 2.4469 2.048 2.048 2.056 2.031 2.115 101,266,792 2.0706 -2.02%
2009-12-04 0 2.470 2.460 2.470 2.440 2.540 121,493,000 302,434,750 2.4893 2.090 2.082 2.090 2.065 2.149 143,578,088 2.1064 0.00%
2009-12-03 0 2.470 2.460 2.470 2.430 2.530 97,231,000 240,177,710 2.4702 2.090 2.082 2.090 2.056 2.141 114,905,724 2.0902 -1.98%
2009-12-02 0 2.520 2.510 2.520 2.500 2.590 149,548,019 379,793,958 2.5396 2.132 2.124 2.132 2.115 2.192 176,732,969 2.1490 -1.56%
2009-12-01 0 2.560 2.550 2.560 2.510 2.590 171,241,636 438,601,640 2.5613 2.166 2.158 2.166 2.124 2.192 202,370,068 2.1673 1.99%
2009-11-30 0 2.510 2.500 2.510 2.490 2.740 417,712,726 1,074,375,175 2.5720 2.124 2.115 2.124 2.107 2.319 493,644,856 2.1764 -4.92%
2009-11-27 0 2.640 2.640 2.650 2.470 2.730 321,812,000 848,805,010 2.6376 2.234 2.234 2.242 2.090 2.310 380,311,225 2.2319 1.93%
2009-11-26 0 2.590 2.580 2.590 2.440 2.690 202,838,000 525,635,290 2.5914 2.192 2.183 2.192 2.065 2.276 239,710,043 2.1928 4.44%
2009-11-25 0 2.480 2.480 2.490 2.380 2.530 86,724,000 213,766,140 2.4649 2.099 2.099 2.107 2.014 2.141 102,488,753 2.0858 1.22%
2009-11-24 0 2.450 2.450 2.460 2.430 2.600 115,872,711 289,054,624 2.4946 2.073 2.073 2.082 2.056 2.200 136,936,139 2.1109 -3.16%
2009-11-23 0 2.530 2.520 2.530 2.510 2.670 116,689,000 299,743,550 2.5687 2.141 2.132 2.141 2.124 2.259 137,900,813 2.1736 -2.69%
2009-11-20 0 2.600 2.580 2.590 2.450 2.720 376,002,000 987,042,740 2.6251 2.200 2.183 2.192 2.073 2.302 444,351,923 2.2213 4.00%
2009-11-19 0 2.500 2.490 2.500 2.470 2.770 525,855,500 1,363,926,804 2.5937 2.115 2.107 2.115 2.090 2.344 621,445,904 2.1948 8.23%
2009-11-18 1 - - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2009-11-13 0 2.310 2.310 2.320 2.050 2.340 249,305,000 552,607,690 2.2166 1.955 1.955 1.963 1.735 1.980 294,623,848 1.8756 13.79%
2009-11-12 0 2.030 2.020 2.030 2.010 2.100 70,524,000 144,879,250 2.0543 1.718 1.709 1.718 1.701 1.777 83,343,905 1.7383 0.50%
2009-11-11 0 2.020 2.020 2.030 1.970 2.050 39,264,000 78,808,800 2.0072 1.709 1.709 1.718 1.667 1.735 46,401,439 1.6984 1.51%
2009-11-10 0 1.990 1.980 1.990 1.960 2.080 103,989,000 210,947,280 2.0286 1.684 1.675 1.684 1.659 1.760 122,892,198 1.7165 2.58%
2009-11-09 0 1.940 1.930 1.940 1.910 1.970 38,559,000 74,930,050 1.9433 1.642 1.633 1.642 1.616 1.667 45,568,284 1.6443 1.57%
2009-11-06 0 1.910 1.900 1.910 1.880 1.950 55,217,000 105,707,890 1.9144 1.616 1.608 1.616 1.591 1.650 65,254,387 1.6199 2.69%
2009-11-05 0 1.860 1.860 1.870 1.830 1.890 41,152,000 76,516,800 1.8594 1.574 1.574 1.582 1.549 1.599 48,632,641 1.5734 1.64%
2009-11-04 0 1.830 1.810 1.820 1.750 1.870 77,450,019 138,497,483 1.7882 1.549 1.532 1.540 1.481 1.582 91,528,941 1.5132 -0.54%
2009-11-03 0 1.840 1.840 1.850 1.800 1.960 37,004,000 68,718,360 1.8571 1.557 1.557 1.565 1.523 1.659 43,730,615 1.5714 -4.66%
2009-11-02 0 1.930 1.920 1.930 1.900 1.960 24,592,000 47,514,810 1.9321 1.633 1.625 1.633 1.608 1.659 29,062,352 1.6349 -2.03%
2009-10-30 0 1.970 1.980 1.990 1.960 2.030 30,723,000 61,363,500 1.9973 1.667 1.675 1.684 1.659 1.718 36,307,850 1.6901 -1.01%
2009-10-29 0 1.990 1.990 2.000 1.970 2.020 33,334,500 66,377,785 1.9913 1.684 1.684 1.692 1.667 1.709 39,394,070 1.6850 -2.45%
2009-10-28 0 2.040 2.040 2.050 2.000 2.110 87,567,500 181,281,555 2.0702 1.726 1.726 1.735 1.692 1.785 103,485,585 1.7518 2.51%
2009-10-27 0 1.990 1.980 1.990 1.940 2.000 32,047,200 63,013,192 1.9663 1.684 1.675 1.684 1.642 1.692 37,872,764 1.6638 1.53%
2009-10-23 0 1.960 1.960 1.970 1.960 2.030 47,063,000 93,736,810 1.9917 1.659 1.659 1.667 1.659 1.718 55,618,147 1.6854 -2.49%
2009-10-22 0 2.010 2.000 2.010 1.980 2.050 30,568,000 61,178,670 2.0014 1.701 1.692 1.701 1.675 1.735 36,124,674 1.6935 -1.95%
2009-10-21 0 2.050 2.040 2.050 2.020 2.070 19,292,072 39,522,814 2.0487 1.735 1.726 1.735 1.709 1.752 22,798,999 1.7335 0.00%
2009-10-20 0 2.050 2.060 2.070 2.010 2.120 39,531,000 81,654,390 2.0656 1.735 1.743 1.752 1.701 1.794 46,716,975 1.7479 2.50%
2009-10-19 0 2.000 1.990 2.000 1.950 2.000 11,156,000 22,202,940 1.9902 1.692 1.684 1.692 1.650 1.692 13,183,946 1.6841 1.01%
2009-10-16 0 1.980 1.970 1.980 1.960 2.040 26,352,000 52,297,110 1.9846 1.675 1.667 1.675 1.659 1.726 31,142,286 1.6793 -1.98%
2009-10-15 0 2.020 2.000 2.020 2.000 2.070 20,053,000 40,843,620 2.0368 1.709 1.692 1.709 1.692 1.752 23,698,249 1.7235 0.00%
2009-10-14 0 2.020 2.020 2.030 2.010 2.110 22,244,000 45,434,720 2.0426 1.709 1.709 1.718 1.701 1.785 26,287,531 1.7284 -1.94%
2009-10-13 0 2.060 2.060 2.070 2.050 2.180 22,324,800 47,103,224 2.1099 1.743 1.743 1.752 1.735 1.845 26,383,019 1.7854 -4.19%
2009-10-12 0 2.150 2.140 2.150 2.000 2.160 42,114,000 88,679,080 2.1057 1.819 1.811 1.819 1.692 1.828 49,769,514 1.7818 6.97%
2009-10-09 0 2.010 2.000 2.010 1.980 2.050 26,363,000 52,938,660 2.0081 1.701 1.692 1.701 1.675 1.735 31,155,286 1.6992 -1.47%
2009-10-08 0 2.040 2.030 2.040 2.010 2.070 19,965,000 40,874,870 2.0473 1.726 1.718 1.726 1.701 1.752 23,594,253 1.7324 2.00%
2009-10-07 0 2.000 1.990 2.000 2.000 2.070 22,323,000 45,522,960 2.0393 1.692 1.684 1.692 1.692 1.752 26,380,892 1.7256 -0.99%
2009-10-06 0 2.020 2.010 2.020 2.000 2.060 16,375,000 33,030,320 2.0171 1.709 1.701 1.709 1.692 1.743 19,351,660 1.7068 1.00%
2009-10-05 0 2.000 1.990 2.000 1.940 2.080 15,157,800 30,559,714 2.0161 1.692 1.684 1.692 1.642 1.760 17,913,196 1.7060 2.56%
2009-10-02 0 1.950 1.950 1.960 1.910 1.970 30,305,000 58,712,120 1.9374 1.650 1.650 1.659 1.616 1.667 35,813,865 1.6394 -4.88%
2009-09-30 0 2.050 2.050 2.060 2.010 2.210 44,969,000 92,838,020 2.0645 1.735 1.735 1.743 1.701 1.870 53,143,498 1.7469 -7.24%
2009-09-29 0 2.210 2.220 2.240 2.180 2.260 25,745,000 56,801,340 2.2063 1.870 1.879 1.895 1.845 1.912 30,424,945 1.8669 0.45%
2009-09-28 0 2.200 2.200 2.210 2.180 2.280 25,383,000 56,183,262 2.2134 1.862 1.862 1.870 1.845 1.929 29,997,141 1.8730 -4.35%
2009-09-25 0 2.300 2.290 2.300 2.250 2.310 15,499,000 35,393,440 2.2836 1.946 1.938 1.946 1.904 1.955 18,316,420 1.9323 0.00%
2009-09-24 0 2.300 2.290 2.310 2.250 2.380 45,999,000 105,412,670 2.2916 1.946 1.938 1.955 1.904 2.014 54,360,732 1.9391 -3.36%
2009-09-23 0 2.380 2.370 2.380 2.360 2.470 41,210,000 99,607,600 2.4171 2.014 2.005 2.014 1.997 2.090 48,701,184 2.0453 0.42%
2009-09-22 0 2.370 2.360 2.370 2.320 2.430 32,984,000 78,240,760 2.3721 2.005 1.997 2.005 1.963 2.056 38,979,856 2.0072 1.72%
2009-09-21 0 2.330 2.300 2.310 2.310 2.480 28,775,000 69,231,277 2.4060 1.972 1.946 1.955 1.955 2.099 34,005,741 2.0359 -6.05%
2009-09-18 0 2.480 2.480 2.490 2.260 2.490 60,222,200 141,486,028 2.3494 2.099 2.099 2.107 1.912 2.107 71,169,436 1.9880 6.44%
2009-09-17 0 2.330 2.330 2.340 2.310 2.390 29,701,000 69,685,640 2.3462 1.972 1.972 1.980 1.955 2.022 35,100,070 1.9853 0.00%
2009-09-16 0 2.330 2.330 2.340 2.310 2.390 18,704,000 43,878,880 2.3460 1.972 1.972 1.980 1.955 2.022 22,104,027 1.9851 0.87%
2009-09-15 0 2.310 2.310 2.320 2.290 2.400 8,737,000 20,406,790 2.3357 1.955 1.955 1.963 1.938 2.031 10,325,218 1.9764 -2.53%
2009-09-14 0 2.370 2.360 2.370 2.360 2.430 20,363,000 48,700,090 2.3916 2.005 1.997 2.005 1.997 2.056 24,064,601 2.0237 -2.47%
2009-09-11 0 2.430 2.430 2.450 2.400 2.520 35,589,000 87,486,120 2.4582 2.056 2.056 2.073 2.031 2.132 42,058,395 2.0801 0.00%
2009-09-10 0 2.430 2.430 2.440 2.420 2.570 66,826,000 166,733,500 2.4950 2.056 2.056 2.065 2.048 2.175 78,973,680 2.1113 -3.19%
2009-09-09 0 2.510 2.500 2.510 2.350 2.570 135,956,753 337,346,869 2.4813 2.124 2.115 2.124 1.989 2.175 160,671,073 2.0996 7.73%
2009-09-08 0 2.330 2.330 2.340 2.190 2.370 56,820,000 131,662,520 2.3172 1.972 1.972 1.980 1.853 2.005 67,148,782 1.9608 4.95%
2009-09-07 0 2.220 2.210 2.220 2.190 2.240 19,173,000 42,413,250 2.2121 1.879 1.870 1.879 1.853 1.895 22,658,282 1.8719 1.83%
2009-09-04 0 2.180 2.180 2.190 2.170 2.300 48,293,000 106,974,970 2.2151 1.845 1.845 1.853 1.836 1.946 57,071,737 1.8744 -3.96%
2009-09-03 0 2.270 2.260 2.270 2.200 2.300 28,654,000 65,077,090 2.2711 1.921 1.912 1.921 1.862 1.946 33,862,745 1.9218 2.71%
2009-09-02 0 2.210 2.200 2.210 2.140 2.280 17,410,000 38,429,620 2.2073 1.870 1.862 1.870 1.811 1.929 20,574,803 1.8678 0.00%
2009-09-01 0 2.210 2.200 2.220 2.170 2.230 19,930,000 43,816,380 2.1985 1.870 1.862 1.879 1.836 1.887 23,552,890 1.8603 1.84%
2009-08-31 0 2.170 2.160 2.170 2.150 2.200 26,836,000 58,322,320 2.1733 1.836 1.828 1.836 1.819 1.862 31,714,268 1.8390 -3.98%
2009-08-28 0 2.260 2.260 2.270 2.210 2.460 55,011,000 126,095,167 2.2922 1.912 1.912 1.921 1.870 2.082 65,010,941 1.9396 -7.00%
2009-08-27 0 2.430 2.430 2.440 2.280 2.470 94,478,000 226,616,080 2.3986 2.056 2.056 2.065 1.929 2.090 111,652,281 2.0297 2.97%
2009-08-26 0 2.360 2.350 2.360 2.160 2.360 122,169,000 282,257,370 2.3104 1.997 1.989 1.997 1.828 1.997 144,376,972 1.9550 8.76%
2009-08-25 0 2.170 2.160 2.170 2.100 2.260 62,690,000 135,850,782 2.1670 1.836 1.828 1.836 1.777 1.912 74,085,835 1.8337 -3.98%
2009-08-24 0 2.260 2.250 2.260 2.240 2.330 37,361,000 84,806,540 2.2699 1.912 1.904 1.912 1.895 1.972 44,152,510 1.9208 -0.88%
2009-08-21 0 2.280 2.270 2.280 2.250 2.340 34,756,000 79,787,380 2.2956 1.929 1.921 1.929 1.904 1.980 41,073,972 1.9425 -2.56%
2009-08-20 0 2.340 2.330 2.340 2.280 2.390 36,443,000 84,748,570 2.3255 1.980 1.972 1.980 1.929 2.022 43,067,636 1.9678 1.30%
2009-08-19 0 2.310 2.300 2.310 2.240 2.390 65,166,000 150,478,490 2.3092 1.955 1.946 1.955 1.895 2.022 77,011,924 1.9540 -2.53%
2009-08-18 0 2.370 2.370 2.380 2.200 2.480 92,815,000 216,904,610 2.3370 2.005 2.005 2.014 1.862 2.099 109,686,980 1.9775 -2.07%
2009-08-17 0 2.420 2.420 2.430 2.360 2.560 170,013,000 419,369,270 2.4667 2.048 2.048 2.056 1.997 2.166 200,918,090 2.0873 1.26%
2009-08-14 0 2.390 2.380 2.390 2.250 2.560 151,031,800 355,268,822 2.3523 2.022 2.014 2.022 1.904 2.166 178,486,473 1.9905 -6.64%
2009-08-13 0 2.560 2.560 2.570 2.540 2.750 71,884,436 188,848,722 2.6271 2.166 2.166 2.175 2.149 2.327 84,951,642 2.2230 -5.19%
2009-08-12 0 2.700 2.690 2.700 2.620 2.800 103,663,000 281,443,970 2.7150 2.285 2.276 2.285 2.217 2.369 122,506,937 2.2974 0.75%
2009-08-11 0 2.680 2.690 2.700 2.620 2.840 118,279,000 324,081,505 2.7400 2.268 2.276 2.285 2.217 2.403 139,779,845 2.3185 -4.96%
2009-08-10 0 2.820 2.810 2.820 2.810 2.950 74,852,000 212,866,272 2.8438 2.386 2.378 2.386 2.378 2.496 88,458,652 2.4064 -2.08%
2009-08-07 0 2.880 2.870 2.880 2.820 2.940 315,683,500 908,773,936 2.8788 2.437 2.429 2.437 2.386 2.488 373,068,682 2.4359 -11.93%
2009-08-06 0 3.270 3.270 3.280 3.200 3.410 31,193,000 102,922,472 3.2995 2.767 2.767 2.775 2.708 2.885 36,863,287 2.7920 2.19%
2009-08-05 0 3.200 3.200 3.210 3.080 3.260 19,875,000 63,164,870 3.1781 2.708 2.708 2.716 2.606 2.759 23,487,892 2.6893 -2.14%
2009-08-04 0 3.270 3.250 3.260 3.200 3.380 37,443,200 122,739,431 3.2780 2.767 2.750 2.759 2.708 2.860 44,249,653 2.7738 -3.82%
2009-08-03 0 3.400 3.390 3.400 3.350 3.510 18,470,000 63,297,510 3.4270 2.877 2.869 2.877 2.835 2.970 21,827,490 2.8999 -1.73%
2009-07-31 0 3.460 3.450 3.490 3.410 3.550 13,873,000 48,234,370 3.4769 2.928 2.919 2.953 2.885 3.004 16,394,844 2.9420 2.98%
2009-07-30 0 3.360 3.340 3.360 3.280 3.540 18,250,000 61,783,620 3.3854 2.843 2.826 2.843 2.775 2.995 21,567,499 2.8647 -1.75%
2009-07-29 0 3.420 3.420 3.430 3.180 3.600 25,481,000 86,801,070 3.4065 2.894 2.894 2.902 2.691 3.046 30,112,955 2.8825 -5.26%
2009-07-28 0 3.610 3.610 3.620 3.600 3.840 28,562,600 106,850,794 3.7409 3.055 3.055 3.063 3.046 3.249 33,754,731 3.1655 -1.63%
2009-07-27 0 3.670 3.650 3.670 3.510 3.750 24,297,000 87,828,140 3.6148 3.105 3.089 3.105 2.970 3.173 28,713,727 3.0588 1.10%
2009-07-24 0 3.630 3.640 3.650 3.260 3.650 45,439,000 157,590,120 3.4682 3.072 3.080 3.089 2.759 3.089 53,698,935 2.9347 13.08%
2009-07-23 0 3.210 3.210 3.220 3.000 3.280 43,017,000 136,356,380 3.1698 2.716 2.716 2.725 2.539 2.775 50,836,662 2.6822 8.08%
2009-07-22 0 2.970 2.960 2.970 2.930 3.080 35,140,000 105,102,700 2.9910 2.513 2.505 2.513 2.479 2.606 41,527,775 2.5309 4.21%
2009-07-21 0 2.850 2.830 2.850 2.830 3.010 11,207,000 32,519,160 2.9017 2.412 2.395 2.412 2.395 2.547 13,244,217 2.4553 -2.40%
2009-07-20 0 2.920 2.930 2.940 2.880 3.170 25,471,000 77,011,790 3.0235 2.471 2.479 2.488 2.437 2.682 30,101,137 2.5584 -1.68%
2009-07-17 0 2.970 2.960 2.980 2.610 2.980 27,525,000 77,684,990 2.8223 2.513 2.505 2.522 2.209 2.522 32,528,515 2.3882 13.79%
2009-07-16 0 2.610 2.600 2.610 2.580 2.710 6,070,000 16,021,930 2.6395 2.209 2.200 2.209 2.183 2.293 7,173,409 2.2335 0.00%
2009-07-15 0 2.610 2.600 2.610 2.520 2.670 8,481,000 22,060,350 2.6011 2.209 2.200 2.209 2.132 2.259 10,022,682 2.2010 2.76%
2009-07-14 0 2.540 2.540 2.550 2.530 2.610 4,484,000 11,470,540 2.5581 2.149 2.149 2.158 2.141 2.209 5,299,105 2.1646 0.79%
2009-07-13 0 2.520 2.520 2.530 2.510 2.630 5,077,000 12,931,870 2.5471 2.132 2.132 2.141 2.124 2.225 5,999,901 2.1553 -4.18%
2009-07-10 0 2.630 2.620 2.630 2.560 2.710 9,885,000 26,089,080 2.6393 2.225 2.217 2.225 2.166 2.293 11,681,903 2.2333 1.15%
2009-07-09 0 2.600 2.580 2.600 2.510 2.620 5,360,000 13,846,000 2.5832 2.200 2.183 2.200 2.124 2.217 6,334,345 2.1859 1.96%
2009-07-08 0 2.550 2.540 2.550 2.500 2.640 5,350,000 13,694,010 2.5596 2.158 2.149 2.158 2.115 2.234 6,322,527 2.1659 -3.41%
2009-07-07 0 2.640 2.630 2.640 2.600 2.770 9,280,000 24,984,400 2.6923 2.234 2.225 2.234 2.200 2.344 10,966,925 2.2782 0.38%
2009-07-06 0 2.630 2.610 2.640 2.540 2.670 7,749,000 20,327,780 2.6233 2.225 2.209 2.234 2.149 2.259 9,157,619 2.2198 3.54%
2009-07-03 0 2.540 2.540 2.550 2.360 2.550 10,505,000 26,007,000 2.4757 2.149 2.149 2.158 1.997 2.158 12,414,607 2.0949 0.40%
2009-07-02 0 2.530 2.520 2.530 2.500 2.710 7,579,000 19,613,780 2.5879 2.141 2.132 2.141 2.115 2.293 8,956,716 2.1898 -3.44%
2009-06-30 0 2.620 2.610 2.620 2.580 2.850 10,594,000 28,615,300 2.7011 2.217 2.209 2.217 2.183 2.412 12,519,785 2.2856 -3.68%
2009-06-29 0 2.720 2.720 2.730 2.680 2.820 12,430,000 34,143,340 2.7468 2.302 2.302 2.310 2.268 2.386 14,689,535 2.3243 0.74%
2009-06-26 0 2.700 2.690 2.700 2.560 2.700 15,867,000 42,057,170 2.6506 2.285 2.276 2.285 2.166 2.285 18,751,315 2.2429 5.47%
2009-06-25 0 2.560 2.570 2.580 2.510 2.740 21,630,000 56,018,360 2.5898 2.166 2.175 2.183 2.124 2.319 25,561,918 2.1915 -5.19%
2009-06-24 0 2.700 2.700 2.710 2.640 2.890 26,100,000 70,868,720 2.7153 2.285 2.285 2.293 2.234 2.445 30,844,477 2.2976 -6.25%
2009-06-23 0 2.880 2.880 2.890 2.480 3.010 85,682,000 241,713,780 2.8211 2.437 2.437 2.445 2.099 2.547 101,257,338 2.3871 15.20%
2009-06-22 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 2.115 - - - - 0 - 0.00%
2009-06-03 0 2.500 2.520 2.530 2.280 2.620 39,118,000 95,660,190 2.4454 2.115 2.132 2.141 1.929 2.217 46,228,899 2.0693 13.64%
2009-06-02 0 2.200 2.200 2.240 2.180 2.360 8,803,000 20,105,780 2.2840 1.862 1.862 1.895 1.845 1.997 10,403,216 1.9327 -3.08%
2009-06-01 0 2.270 2.250 2.260 2.150 2.360 11,743,000 26,608,900 2.2659 1.921 1.904 1.912 1.819 1.997 13,877,651 1.9174 4.61%
2009-05-29 0 2.170 2.150 2.170 2.050 2.170 5,792,000 12,301,590 2.1239 1.836 1.819 1.836 1.735 1.836 6,844,874 1.7972 5.85%
2009-05-27 0 2.050 2.040 2.050 2.030 2.220 6,808,000 14,366,280 2.1102 1.735 1.726 1.735 1.718 1.879 8,045,563 1.7856 -4.21%
2009-05-26 0 2.140 2.130 2.160 2.120 2.250 7,539,000 16,454,100 2.1825 1.811 1.802 1.828 1.794 1.904 8,909,445 1.8468 -4.04%
2009-05-25 0 2.230 2.220 2.230 2.140 2.320 9,474,000 21,180,730 2.2357 1.887 1.879 1.887 1.811 1.963 11,196,191 1.8918 2.76%
2009-05-22 0 2.170 2.180 2.190 1.950 2.230 11,109,000 23,675,860 2.1312 1.836 1.845 1.853 1.650 1.887 13,128,402 1.8034 10.15%
2009-05-21 0 1.970 1.960 1.970 1.960 2.050 3,495,000 6,962,940 1.9923 1.667 1.659 1.667 1.659 1.735 4,130,324 1.6858 -3.90%
2009-05-20 0 2.050 2.060 2.070 1.980 2.130 8,520,000 17,239,560 2.0234 1.735 1.743 1.752 1.675 1.802 10,068,772 1.7122 -2.84%
2009-05-19 0 2.110 2.100 2.110 2.010 2.200 10,228,000 21,615,050 2.1133 1.785 1.777 1.785 1.701 1.862 12,087,253 1.7883 1.59%
2009-05-18 0 2.100 2.090 2.100 1.790 2.170 16,373,000 33,256,280 2.0312 1.758 1.749 1.758 1.498 1.816 19,563,564 1.6999 15.38%
2009-05-15 0 1.820 1.810 1.820 1.790 1.980 12,911,000 24,257,140 1.8788 1.523 1.515 1.523 1.498 1.657 15,426,933 1.5724 -4.21%
2009-05-14 0 1.900 1.890 1.900 1.690 1.940 9,385,000 17,418,890 1.8560 1.590 1.582 1.590 1.414 1.624 11,213,830 1.5533 6.74%
2009-05-13 0 1.780 1.780 1.790 1.680 1.860 9,186,000 16,615,040 1.8087 1.490 1.490 1.498 1.406 1.557 10,976,052 1.5138 2.89%
2009-05-12 0 1.730 1.720 1.740 1.520 1.740 6,758,000 10,938,490 1.6186 1.448 1.439 1.456 1.272 1.456 8,074,914 1.3546 12.34%
2009-05-11 0 1.540 1.510 1.540 1.490 1.740 15,416,000 25,181,070 1.6334 1.289 1.264 1.289 1.247 1.456 18,420,076 1.3670 0.00%
2009-05-08 0 1.540 1.540 1.550 1.400 1.550 8,780,000 13,251,240 1.5093 1.289 1.289 1.297 1.172 1.297 10,490,936 1.2631 6.94%
2009-05-07 0 1.440 1.440 1.450 1.360 1.520 9,509,000 13,619,930 1.4323 1.205 1.205 1.214 1.138 1.272 11,361,994 1.1987 -3.36%
2009-05-06 0 1.490 1.480 1.490 1.340 1.570 25,299,190 37,699,254 1.4901 1.247 1.239 1.247 1.121 1.314 30,229,177 1.2471 7.97%
2009-05-05 0 1.380 1.370 1.390 1.120 1.410 21,306,000 26,960,400 1.2654 1.155 1.147 1.163 0.937 1.180 25,457,845 1.0590 24.32%
2009-05-04 0 1.110 1.080 1.110 1.000 1.110 6,675,000 7,072,110 1.0595 0.929 0.904 0.929 0.837 0.929 7,975,740 0.8867 9.90%
2009-04-30 0 1.010 0.990 1.010 0.970 1.010 2,092,000 2,068,500 0.9888 0.845 0.829 0.845 0.812 0.845 2,499,663 0.8275 4.12%
2009-04-29 0 0.970 0.970 0.980 0.940 0.980 3,180,000 3,055,560 0.9609 0.812 0.812 0.820 0.787 0.820 3,799,678 0.8042 2.11%
2009-04-28 0 0.950 0.940 0.960 0.920 0.990 3,513,000 3,393,140 0.9659 0.795 0.787 0.803 0.770 0.829 4,197,569 0.8084 -1.04%
2009-04-27 0 0.960 0.960 0.970 0.940 1.020 7,911,000 7,660,490 0.9683 0.803 0.803 0.812 0.787 0.854 9,452,596 0.8104 -6.80%
2009-04-24 0 1.030 1.020 1.030 1.010 1.050 2,041,000 2,102,510 1.0301 0.862 0.854 0.862 0.845 0.879 2,438,724 0.8621 -0.96%
2009-04-23 0 1.040 1.040 1.050 1.010 1.060 1,122,000 1,163,490 1.0370 0.870 0.870 0.879 0.845 0.887 1,340,641 0.8679 0.97%
2009-04-22 0 1.030 1.020 1.030 1.020 1.080 2,348,000 2,479,370 1.0559 0.862 0.854 0.862 0.854 0.904 2,805,549 0.8837 -0.96%
2009-04-21 0 1.040 1.020 1.050 1.000 1.050 4,036,000 4,152,210 1.0288 0.870 0.854 0.879 0.837 0.879 4,822,485 0.8610 -2.80%
2009-04-20 0 1.070 1.070 1.080 1.060 1.120 2,900,000 3,149,600 1.0861 0.895 0.895 0.904 0.887 0.937 3,465,115 0.9089 -1.83%
2009-04-17 0 1.090 1.090 1.100 1.090 1.150 3,520,000 3,963,420 1.1260 0.912 0.912 0.921 0.912 0.962 4,205,933 0.9423 -0.91%
2009-04-16 0 1.100 1.090 1.100 1.090 1.160 5,400,000 6,106,910 1.1309 0.921 0.912 0.921 0.912 0.971 6,452,284 0.9465 -2.65%
2009-04-15 0 1.130 1.120 1.130 1.080 1.140 2,592,000 2,904,710 1.1206 0.946 0.937 0.946 0.904 0.954 3,097,096 0.9379 0.89%
2009-04-14 0 1.120 1.110 1.120 1.060 1.140 7,857,000 8,768,000 1.1159 0.937 0.929 0.937 0.887 0.954 9,388,073 0.9340 6.67%
2009-04-09 0 1.050 1.050 1.060 0.960 1.060 7,134,000 7,220,440 1.0121 0.879 0.879 0.887 0.803 0.887 8,524,184 0.8471 9.37%
2009-04-08 0 0.960 0.940 0.960 0.910 0.960 2,860,000 2,653,840 0.9279 0.803 0.787 0.803 0.762 0.803 3,417,321 0.7766 0.00%
2009-04-07 0 0.960 0.950 0.960 0.920 0.990 2,985,000 2,868,880 0.9611 0.803 0.795 0.803 0.770 0.829 3,566,679 0.8044 1.05%
2009-04-06 0 0.950 0.920 0.960 0.920 1.010 5,109,000 4,855,990 0.9505 0.795 0.770 0.803 0.770 0.845 6,104,577 0.7955 -3.06%
2009-04-03 0 0.980 0.980 0.990 0.950 1.020 5,423,000 5,413,210 0.9982 0.820 0.820 0.829 0.795 0.854 6,479,766 0.8354 3.16%
2009-04-02 0 0.950 0.950 0.960 0.910 1.000 7,303,000 6,952,850 0.9521 0.795 0.795 0.803 0.762 0.837 8,726,117 0.7968 -3.06%
2009-04-01 0 0.980 0.970 0.980 0.920 1.060 12,361,000 12,412,030 1.0041 0.820 0.812 0.820 0.770 0.887 14,769,756 0.8404 5.38%
2009-03-31 0 0.930 0.930 0.940 0.800 0.940 7,252,000 6,251,670 0.8621 0.778 0.778 0.787 0.670 0.787 8,665,178 0.7215 14.81%
2009-03-30 0 0.810 0.810 0.820 0.800 0.860 7,445,000 6,162,590 0.8277 0.678 0.678 0.686 0.670 0.720 8,895,788 0.6928 -6.90%
2009-03-27 0 0.870 0.860 0.870 0.840 0.920 11,152,000 9,665,970 0.8667 0.728 0.720 0.728 0.703 0.770 13,325,161 0.7254 -3.33%
2009-03-26 0 0.900 0.900 0.910 0.740 0.910 40,762,000 34,217,770 0.8395 0.753 0.753 0.762 0.619 0.762 48,705,184 0.7025 45.16%
2009-03-25 0 0.620 0.610 0.620 0.610 0.640 1,660,000 1,042,640 0.6281 0.519 0.511 0.519 0.511 0.536 1,983,480 0.5257 -3.12%
2009-03-24 0 0.640 0.630 0.640 0.620 0.640 1,837,000 1,155,870 0.6292 0.536 0.527 0.536 0.519 0.536 2,194,971 0.5266 1.59%
2009-03-23 0 0.630 0.630 0.640 0.600 0.630 1,738,000 1,082,410 0.6228 0.527 0.527 0.536 0.502 0.527 2,076,680 0.5212 6.78%
2009-03-20 0 0.590 0.590 0.600 0.580 0.600 1,293,000 768,180 0.5941 0.494 0.494 0.502 0.485 0.502 1,544,964 0.4972 -1.67%
2009-03-19 0 0.600 0.580 0.600 0.570 0.600 1,051,000 616,620 0.5867 0.502 0.485 0.502 0.477 0.502 1,255,806 0.4910 3.45%
2009-03-18 0 0.580 0.580 0.590 0.560 0.580 950,000 548,860 0.5777 0.485 0.485 0.494 0.469 0.485 1,135,124 0.4835 3.57%
2009-03-17 0 0.560 0.550 0.560 0.540 0.560 645,000 358,740 0.5562 0.469 0.460 0.469 0.452 0.469 770,689 0.4655 1.82%
2009-03-16 0 0.550 0.540 0.550 0.540 0.560 1,411,000 776,440 0.5503 0.460 0.452 0.460 0.452 0.469 1,685,958 0.4605 0.00%
2009-03-13 0 0.550 0.540 0.550 0.540 0.550 814,000 447,450 0.5497 0.460 0.452 0.460 0.452 0.460 972,622 0.4600 1.85%
2009-03-12 0 0.540 0.540 0.550 0.540 0.540 124,000 66,960 0.5400 0.452 0.452 0.460 0.452 0.452 148,164 0.4519 -1.82%
2009-03-11 0 0.550 0.550 0.560 0.540 0.560 692,000 381,300 0.5510 0.460 0.460 0.469 0.452 0.469 826,848 0.4611 3.77%
2009-03-10 0 0.530 0.530 0.550 0.530 0.540 217,000 116,060 0.5348 0.444 0.444 0.460 0.444 0.452 259,286 0.4476 -1.85%
2009-03-09 0 0.540 0.540 0.550 0.540 0.550 257,000 139,980 0.5447 0.452 0.452 0.460 0.452 0.460 307,081 0.4558 0.00%
2009-03-06 0 0.540 0.540 0.550 0.540 0.550 620,000 335,610 0.5413 0.452 0.452 0.460 0.452 0.460 740,818 0.4530 -3.57%
2009-03-05 0 0.560 0.550 0.560 0.560 0.570 580,000 326,700 0.5633 0.469 0.460 0.469 0.469 0.477 693,023 0.4714 0.00%
2009-03-04 0 0.560 0.560 0.570 0.540 0.580 1,638,000 898,560 0.5486 0.469 0.469 0.477 0.452 0.485 1,957,193 0.4591 1.82%
2009-03-03 0 0.550 0.550 0.570 0.520 0.560 534,000 287,890 0.5391 0.460 0.460 0.477 0.435 0.469 638,059 0.4512 1.85%
2009-03-02 0 0.540 0.530 0.540 0.520 0.540 1,575,000 844,580 0.5362 0.452 0.444 0.452 0.435 0.452 1,881,916 0.4488 -1.82%
2009-02-27 0 0.550 0.550 0.560 0.540 0.570 1,094,000 603,060 0.5512 0.460 0.460 0.469 0.452 0.477 1,307,185 0.4613 -3.51%
2009-02-26 0 0.570 0.570 0.580 0.570 0.580 1,282,000 740,810 0.5779 0.477 0.477 0.485 0.477 0.485 1,531,820 0.4836 -1.72%
2009-02-25 0 0.580 0.580 0.590 0.570 0.590 1,012,000 589,080 0.5821 0.485 0.485 0.494 0.477 0.494 1,209,206 0.4872 0.00%
2009-02-24 0 0.580 0.560 0.580 0.540 0.580 455,000 257,500 0.5659 0.485 0.469 0.485 0.452 0.485 543,665 0.4736 0.00%
2009-02-23 0 0.580 0.570 0.580 0.570 0.580 2,137,000 1,238,310 0.5795 0.485 0.477 0.485 0.477 0.485 2,553,432 0.4850 0.00%
2009-02-20 0 0.580 0.570 0.580 0.570 0.580 955,000 548,420 0.5743 0.485 0.477 0.485 0.477 0.485 1,141,098 0.4806 -1.69%
2009-02-19 0 0.590 0.580 0.590 0.580 0.590 591,000 345,970 0.5854 0.494 0.485 0.494 0.485 0.494 706,167 0.4899 1.72%
2009-02-18 0 0.580 0.570 0.580 0.570 0.580 531,000 307,150 0.5784 0.485 0.477 0.485 0.477 0.485 634,475 0.4841 0.00%
2009-02-17 0 0.580 0.570 0.580 0.580 0.590 1,310,000 765,900 0.5847 0.485 0.477 0.485 0.485 0.494 1,565,276 0.4893 -1.69%
2009-02-16 0 0.590 0.580 0.590 0.580 0.600 765,000 451,640 0.5904 0.494 0.485 0.494 0.485 0.502 914,074 0.4941 -1.67%
2009-02-13 0 0.600 0.590 0.600 0.570 0.610 2,068,000 1,221,140 0.5905 0.502 0.494 0.502 0.477 0.511 2,470,986 0.4942 3.45%
2009-02-12 0 0.580 0.570 0.580 0.570 0.580 841,000 486,080 0.5780 0.485 0.477 0.485 0.477 0.485 1,004,883 0.4837 -1.69%
2009-02-11 0 0.590 0.570 0.590 0.570 0.590 979,000 559,740 0.5717 0.494 0.477 0.494 0.477 0.494 1,169,775 0.4785 -1.67%
2009-02-10 0 0.600 0.590 0.600 0.580 0.600 880,000 514,680 0.5849 0.502 0.494 0.502 0.485 0.502 1,051,483 0.4895 0.00%
2009-02-09 0 0.600 0.580 0.600 0.580 0.600 1,068,000 626,980 0.5871 0.502 0.485 0.502 0.485 0.502 1,276,118 0.4913 0.00%
2009-02-06 0 0.600 0.590 0.600 0.550 0.610 1,843,000 1,062,120 0.5763 0.502 0.494 0.502 0.460 0.511 2,202,141 0.4823 3.45%
2009-02-05 0 0.580 0.570 0.590 0.570 0.610 1,682,000 991,490 0.5895 0.485 0.477 0.494 0.477 0.511 2,009,767 0.4933 1.75%
2009-02-04 0 0.570 0.560 0.570 0.540 0.570 1,410,000 791,700 0.5615 0.477 0.469 0.477 0.452 0.477 1,684,763 0.4699 5.56%
2009-02-03 0 0.540 0.530 0.540 0.530 0.570 1,950,000 1,066,310 0.5468 0.452 0.444 0.452 0.444 0.477 2,329,991 0.4576 1.89%
2009-02-02 0 0.530 0.530 0.540 0.520 0.540 2,078,000 1,103,080 0.5308 0.444 0.444 0.452 0.435 0.452 2,482,934 0.4443 -5.36%
2009-01-30 0 0.560 0.550 0.560 0.540 0.570 1,693,000 936,090 0.5529 0.469 0.460 0.469 0.452 0.477 2,022,910 0.4627 -1.75%
2009-01-29 0 0.570 0.570 0.580 0.540 0.580 405,000 227,750 0.5623 0.477 0.477 0.485 0.452 0.485 483,921 0.4706 7.55%
2009-01-23 0 0.530 0.530 0.540 0.520 0.540 405,000 213,700 0.5277 0.444 0.444 0.452 0.435 0.452 483,921 0.4416 -1.85%
2009-01-22 0 0.540 0.540 0.550 0.540 0.550 221,000 120,770 0.5465 0.452 0.452 0.460 0.452 0.460 264,066 0.4573 1.89%
2009-01-21 0 0.530 0.530 0.550 0.520 0.540 1,274,000 676,760 0.5312 0.444 0.444 0.460 0.435 0.452 1,522,261 0.4446 -3.64%
2009-01-20 0 0.550 0.540 0.550 0.550 0.570 187,000 104,090 0.5566 0.460 0.452 0.460 0.460 0.477 223,440 0.4659 -3.51%
2009-01-19 0 0.570 0.570 0.580 0.550 0.580 207,000 119,040 0.5751 0.477 0.477 0.485 0.460 0.485 247,338 0.4813 0.00%
2009-01-16 0 0.570 0.560 0.580 0.560 0.580 440,000 252,180 0.5731 0.477 0.469 0.485 0.469 0.485 525,742 0.4797 0.00%
2009-01-15 0 0.570 0.560 0.580 0.530 0.570 1,431,000 782,670 0.5469 0.477 0.469 0.485 0.444 0.477 1,709,855 0.4577 1.79%
2009-01-14 0 0.560 0.560 0.580 0.550 0.580 848,000 484,380 0.5712 0.469 0.469 0.485 0.460 0.485 1,013,248 0.4780 1.82%
2009-01-13 0 0.550 0.540 0.550 0.530 0.570 2,266,000 1,253,380 0.5531 0.460 0.452 0.460 0.444 0.477 2,707,569 0.4629 -1.79%
2009-01-12 0 0.560 0.560 0.570 0.560 0.610 3,212,000 1,881,830 0.5859 0.469 0.469 0.477 0.469 0.511 3,837,914 0.4903 -9.68%
2009-01-09 0 0.620 0.620 0.630 0.610 0.630 1,639,000 1,020,920 0.6229 0.519 0.519 0.527 0.511 0.527 1,958,388 0.5213 0.00%
2009-01-08 0 0.620 0.610 0.620 0.610 0.630 1,324,000 817,820 0.6177 0.519 0.511 0.519 0.511 0.527 1,582,004 0.5170 -4.62%
2009-01-07 0 0.650 0.640 0.650 0.650 0.680 1,879,000 1,251,890 0.6663 0.544 0.536 0.544 0.544 0.569 2,245,156 0.5576 -2.99%
2009-01-06 0 0.670 0.660 0.670 0.660 0.690 2,365,000 1,596,570 0.6751 0.561 0.552 0.561 0.552 0.577 2,825,861 0.5650 -1.47%
2009-01-05 0 0.680 0.680 0.690 0.630 0.690 6,702,000 4,479,030 0.6683 0.569 0.569 0.577 0.527 0.577 8,008,001 0.5593 7.94%
2009-01-02 0 0.630 0.620 0.630 0.610 0.640 2,429,000 1,503,700 0.6191 0.527 0.519 0.527 0.511 0.536 2,902,333 0.5181 3.28%
2008-12-31 0 0.610 0.610 0.620 0.600 0.610 839,000 510,810 0.6088 0.511 0.511 0.519 0.502 0.511 1,002,494 0.5095 -1.61%
2008-12-30 0 0.620 0.600 0.620 0.600 0.640 2,132,000 1,320,180 0.6192 0.519 0.502 0.519 0.502 0.536 2,547,457 0.5182 -1.59%
2008-12-29 0 0.630 0.620 0.630 0.600 0.640 1,367,000 861,800 0.6304 0.527 0.519 0.527 0.502 0.536 1,633,384 0.5276 3.28%
2008-12-24 0 0.610 0.600 0.620 0.590 0.630 1,065,000 652,680 0.6128 0.511 0.502 0.519 0.494 0.527 1,272,534 0.5129 0.00%
2008-12-23 0 0.610 0.600 0.610 0.600 0.650 3,434,000 2,163,720 0.6301 0.511 0.502 0.511 0.502 0.544 4,103,175 0.5273 -6.15%
2008-12-22 0 0.650 0.650 0.660 0.640 0.680 5,095,000 3,326,430 0.6529 0.544 0.544 0.552 0.536 0.569 6,087,849 0.5464 3.17%
2008-12-19 0 0.630 0.620 0.630 0.600 0.680 7,539,000 4,846,620 0.6429 0.527 0.519 0.527 0.502 0.569 9,008,105 0.5380 1.61%
2008-12-18 0 0.620 0.620 0.630 0.580 0.630 8,747,000 5,330,270 0.6094 0.519 0.519 0.527 0.485 0.527 10,451,505 0.5100 3.33%
2008-12-17 0 0.600 0.590 0.600 0.590 0.630 3,501,000 2,107,480 0.6020 0.502 0.494 0.502 0.494 0.527 4,183,231 0.5038 3.45%
2008-12-16 0 0.580 0.580 0.590 0.570 0.600 2,168,000 1,262,650 0.5824 0.485 0.485 0.494 0.477 0.502 2,590,472 0.4874 -1.69%
2008-12-15 0 0.590 0.580 0.590 0.580 0.610 1,698,000 1,000,180 0.5890 0.494 0.485 0.494 0.485 0.511 2,028,885 0.4930 5.36%
2008-12-12 0 0.560 0.560 0.570 0.560 0.620 2,003,000 1,150,170 0.5742 0.469 0.469 0.477 0.469 0.519 2,393,319 0.4806 -9.68%
2008-12-11 0 0.620 0.610 0.620 0.610 0.680 6,402,000 4,128,950 0.6449 0.519 0.511 0.519 0.511 0.569 7,649,541 0.5398 -1.59%
2008-12-10 0 0.630 0.630 0.640 0.590 0.640 4,197,000 2,582,340 0.6153 0.527 0.527 0.536 0.494 0.536 5,014,858 0.5149 1.61%
2008-12-09 0 0.620 0.610 0.620 0.580 0.650 8,908,000 5,450,850 0.6119 0.519 0.511 0.519 0.485 0.544 10,643,879 0.5121 6.90%
2008-12-08 0 0.580 0.570 0.580 0.550 0.590 3,844,000 2,193,930 0.5707 0.485 0.477 0.485 0.460 0.494 4,593,070 0.4777 3.57%
2008-12-05 0 0.560 0.550 0.560 0.540 0.560 2,545,000 1,401,450 0.5507 0.469 0.460 0.469 0.452 0.469 3,040,938 0.4609 1.82%
2008-12-04 0 0.550 0.540 0.550 0.540 0.650 10,746,000 6,344,910 0.5904 0.460 0.452 0.460 0.452 0.544 12,840,045 0.4942 -5.17%
2008-12-03 0 0.580 0.570 0.580 0.490 0.590 14,309,000 7,729,745 0.5402 0.485 0.477 0.485 0.410 0.494 17,097,357 0.4521 19.59%
2008-12-02 0 0.485 0.485 0.490 0.445 0.490 7,985,000 3,836,570 0.4805 0.406 0.406 0.410 0.372 0.410 9,541,016 0.4021 4.30%
2008-12-01 0 0.465 0.460 0.465 0.455 0.470 5,597,000 2,573,200 0.4597 0.389 0.385 0.389 0.381 0.393 6,687,673 0.3848 3.33%
2008-11-28 0 0.450 0.445 0.455 0.440 0.465 5,698,000 2,563,120 0.4498 0.377 0.372 0.381 0.368 0.389 6,808,354 0.3765 -2.17%
2008-11-27 0 0.460 0.455 0.460 0.450 0.485 9,571,000 4,486,965 0.4688 0.385 0.381 0.385 0.377 0.406 11,436,076 0.3924 3.37%
2008-11-26 0 0.445 0.445 0.450 0.425 0.460 2,513,000 1,128,725 0.4492 0.372 0.372 0.377 0.356 0.385 3,002,702 0.3759 0.00%
2008-11-25 0 0.445 0.445 0.455 0.445 0.460 2,337,000 1,052,825 0.4505 0.372 0.372 0.381 0.372 0.385 2,792,405 0.3770 -1.11%
2008-11-24 0 0.450 0.445 0.450 0.445 0.460 521,000 236,770 0.4545 0.377 0.372 0.377 0.372 0.385 622,526 0.3803 -1.10%
2008-11-21 0 0.455 0.455 0.460 0.450 0.470 594,000 270,780 0.4559 0.381 0.381 0.385 0.377 0.393 709,751 0.3815 -3.19%
2008-11-20 0 0.470 0.465 0.470 0.460 0.470 294,000 137,060 0.4662 0.393 0.389 0.393 0.385 0.393 351,291 0.3902 -5.05%
2008-11-19 0 0.495 0.495 0.510 0.470 0.495 874,000 424,025 0.4852 0.414 0.414 0.427 0.393 0.414 1,044,314 0.4060 2.06%
2008-11-18 0 0.485 0.485 0.495 0.480 0.530 1,418,000 711,575 0.5018 0.406 0.406 0.414 0.402 0.444 1,694,322 0.4200 -6.73%
2008-11-17 0 0.520 0.520 0.530 0.500 0.560 1,620,000 855,570 0.5281 0.435 0.435 0.444 0.418 0.469 1,935,685 0.4420 -3.70%
2008-11-14 0 0.540 0.530 0.540 0.530 0.620 4,653,000 2,671,790 0.5742 0.452 0.444 0.452 0.444 0.519 5,559,718 0.4806 -6.90%
2008-11-13 0 0.580 0.550 0.580 0.480 0.640 10,580,000 6,139,590 0.5803 0.485 0.460 0.485 0.402 0.536 12,641,697 0.4857 13.73%
2008-11-12 0 0.510 0.495 0.510 0.480 0.530 1,938,000 973,865 0.5025 0.427 0.414 0.427 0.402 0.444 2,315,653 0.4206 5.15%
2008-11-11 0 0.485 0.485 0.490 0.485 0.540 5,306,000 2,712,620 0.5112 0.406 0.406 0.410 0.406 0.452 6,339,966 0.4279 -2.02%
2008-11-10 0 0.495 0.480 0.495 0.435 0.530 4,866,500 2,300,860 0.4728 0.414 0.402 0.414 0.364 0.444 5,814,822 0.3957 13.79%
2008-11-07 0 0.435 0.425 0.435 0.390 0.440 864,000 359,670 0.4163 0.364 0.356 0.364 0.326 0.368 1,032,365 0.3484 6.10%
2008-11-06 0 0.410 0.415 0.420 0.410 0.445 936,000 399,170 0.4265 0.343 0.347 0.352 0.343 0.372 1,118,396 0.3569 -8.89%
2008-11-05 0 0.450 0.435 0.445 0.425 0.465 2,331,000 1,033,330 0.4433 0.377 0.364 0.372 0.356 0.389 2,785,236 0.3710 8.43%
2008-11-04 0 0.415 0.410 0.415 0.410 0.435 1,075,000 449,145 0.4178 0.347 0.343 0.347 0.343 0.364 1,284,482 0.3497 -3.49%
2008-11-03 0 0.430 0.420 0.430 0.410 0.495 2,859,000 1,292,830 0.4522 0.360 0.352 0.360 0.343 0.414 3,416,126 0.3784 -4.44%
2008-10-31 0 0.450 0.445 0.450 0.400 0.450 2,666,000 1,158,975 0.4347 0.377 0.372 0.377 0.335 0.377 3,185,516 0.3638 4.65%
2008-10-30 0 0.430 0.430 0.435 0.375 0.440 886,000 374,295 0.4225 0.360 0.360 0.364 0.314 0.368 1,058,653 0.3536 0.00%
2008-10-29 0 0.430 0.370 0.430 0.365 0.450 894,000 361,720 0.4046 0.360 0.310 0.360 0.305 0.377 1,068,211 0.3386 3.61%
2008-10-28 0 0.415 0.415 0.420 0.365 0.430 1,006,000 394,505 0.3922 0.347 0.347 0.352 0.305 0.360 1,202,037 0.3282 0.00%
2008-10-27 0 0.415 0.410 0.415 0.395 0.450 1,431,500 603,700 0.4217 0.347 0.343 0.347 0.331 0.377 1,710,453 0.3529 -15.31%
2008-10-24 0 0.490 0.490 0.500 0.480 0.530 1,053,000 526,165 0.4997 0.410 0.410 0.418 0.402 0.444 1,258,195 0.4182 -9.26%
2008-10-23 0 0.540 0.510 0.540 0.500 0.570 1,709,000 884,830 0.5177 0.452 0.427 0.452 0.418 0.477 2,042,028 0.4333 -6.90%
2008-10-22 0 0.580 0.580 0.590 0.570 0.610 1,794,000 1,059,170 0.5904 0.485 0.485 0.494 0.477 0.511 2,143,592 0.4941 -9.38%
2008-10-21 0 0.640 0.620 0.640 0.570 0.640 1,858,000 1,134,390 0.6105 0.536 0.519 0.536 0.477 0.536 2,220,064 0.5110 6.67%
2008-10-20 0 0.600 0.600 0.630 0.600 0.690 2,898,000 1,856,470 0.6406 0.502 0.502 0.527 0.502 0.577 3,462,726 0.5361 -15.49%
2008-10-17 0 0.710 0.680 0.720 0.670 0.720 701,000 484,110 0.6906 0.594 0.569 0.603 0.561 0.603 837,602 0.5780 4.41%
2008-10-16 0 0.680 0.670 0.680 0.640 0.680 1,021,000 674,840 0.6610 0.569 0.561 0.569 0.536 0.569 1,219,960 0.5532 0.00%
2008-10-15 0 0.680 0.680 0.700 0.680 0.700 408,000 282,430 0.6922 0.569 0.569 0.586 0.569 0.586 487,506 0.5793 -5.56%
2008-10-14 0 0.720 0.720 0.730 0.710 0.760 1,026,000 760,190 0.7409 0.603 0.603 0.611 0.594 0.636 1,225,934 0.6201 -1.37%
2008-10-13 0 0.730 0.710 0.730 0.680 0.730 1,318,500 934,780 0.7090 0.611 0.594 0.611 0.569 0.611 1,575,433 0.5933 1.39%
2008-10-10 0 0.720 0.700 0.730 0.700 0.760 752,000 554,860 0.7378 0.603 0.586 0.611 0.586 0.636 898,540 0.6175 -11.11%
2008-10-09 0 0.810 0.810 0.830 0.810 0.900 525,000 442,940 0.8437 0.678 0.678 0.695 0.678 0.753 627,305 0.7061 -3.57%
2008-10-08 0 0.840 0.820 0.840 0.800 0.850 1,004,000 822,640 0.8194 0.703 0.686 0.703 0.670 0.711 1,199,647 0.6857 -5.62%
2008-10-06 0 0.890 0.890 0.910 0.830 0.930 736,000 643,390 0.8742 0.745 0.745 0.762 0.695 0.778 879,422 0.7316 -6.32%
2008-10-03 0 0.950 0.930 0.950 0.880 0.950 451,000 420,540 0.9325 0.795 0.778 0.795 0.736 0.795 538,885 0.7804 3.26%
2008-10-02 0 0.920 0.920 0.940 0.880 0.950 265,000 241,660 0.9119 0.770 0.770 0.787 0.736 0.795 316,640 0.7632 1.10%
2008-09-30 0 0.910 0.900 0.910 0.850 0.940 696,000 636,520 0.9145 0.762 0.753 0.762 0.711 0.787 831,628 0.7654 -5.21%
2008-09-29 0 0.960 0.960 0.980 0.960 1.040 650,000 641,960 0.9876 0.803 0.803 0.820 0.803 0.870 776,664 0.8266 -4.00%
2008-09-26 0 1.000 0.950 1.000 0.940 1.000 316,000 307,100 0.9718 0.837 0.795 0.837 0.787 0.837 377,578 0.8133 0.00%
2008-09-25 0 1.000 0.990 1.010 0.900 1.010 718,000 710,000 0.9889 0.837 0.829 0.845 0.753 0.845 857,915 0.8276 3.09%
2008-09-24 0 0.970 0.960 0.970 0.900 0.970 1,028,000 968,360 0.9420 0.812 0.803 0.812 0.753 0.812 1,228,324 0.7884 2.11%
2008-09-23 0 0.950 0.940 0.950 0.860 0.960 1,217,000 1,114,310 0.9156 0.795 0.787 0.795 0.720 0.803 1,454,154 0.7663 -1.04%
2008-09-22 0 0.960 0.940 0.960 0.830 0.960 1,717,000 1,539,330 0.8965 0.803 0.787 0.803 0.695 0.803 2,051,587 0.7503 12.94%
2008-09-19 0 0.850 0.820 0.850 0.780 0.850 1,521,000 1,231,870 0.8099 0.711 0.686 0.711 0.653 0.711 1,817,393 0.6778 10.39%
2008-09-18 0 0.770 0.760 0.770 0.640 0.850 2,260,000 1,589,730 0.7034 0.644 0.636 0.644 0.536 0.711 2,700,400 0.5887 -9.41%
2008-09-17 0 0.850 0.840 0.850 0.850 0.920 1,568,000 1,373,650 0.8761 0.711 0.703 0.711 0.711 0.770 1,873,552 0.7332 -6.59%
2008-09-16 0 0.910 0.900 0.920 0.820 0.960 1,685,000 1,541,700 0.9150 0.762 0.753 0.770 0.686 0.803 2,013,352 0.7657 -10.78%
2008-09-12 0 1.020 1.020 1.030 1.000 1.030 468,000 474,650 1.0142 0.854 0.854 0.862 0.837 0.862 559,198 0.8488 2.00%
2008-09-11 0 1.000 1.000 1.030 0.990 1.110 1,199,000 1,231,970 1.0275 0.837 0.837 0.862 0.829 0.929 1,432,646 0.8599 -9.91%
2008-09-10 0 1.110 1.110 1.120 1.100 1.150 318,000 355,020 1.1164 0.929 0.929 0.937 0.921 0.962 379,968 0.9343 -3.48%
2008-09-09 0 1.150 1.150 1.160 1.100 1.160 692,000 791,430 1.1437 0.962 0.962 0.971 0.921 0.971 826,848 0.9572 0.88%
2008-09-08 0 1.140 1.140 1.150 1.100 1.150 290,000 325,280 1.1217 0.954 0.954 0.962 0.921 0.962 346,512 0.9387 0.88%
2008-09-05 0 1.130 1.100 1.130 1.090 1.130 396,000 439,490 1.1098 0.946 0.921 0.946 0.912 0.946 473,167 0.9288 0.00%
2008-09-04 0 1.130 1.110 1.130 1.110 1.150 840,000 940,990 1.1202 0.946 0.929 0.946 0.929 0.962 1,003,689 0.9375 -2.59%
2008-09-03 0 1.160 1.140 1.160 1.140 1.160 207,000 237,360 1.1467 0.971 0.954 0.971 0.954 0.971 247,338 0.9597 -1.69%
2008-09-02 0 1.180 1.180 1.190 1.130 1.200 553,000 632,820 1.1443 0.988 0.988 0.996 0.946 1.004 660,762 0.9577 0.85%
2008-09-01 0 1.170 1.170 1.210 1.120 1.220 104,000 121,520 1.1685 0.979 0.979 1.013 0.937 1.021 124,266 0.9779 -1.68%
2008-08-29 0 1.190 1.190 1.200 1.160 1.200 662,000 782,790 1.1825 0.996 0.996 1.004 0.971 1.004 791,002 0.9896 3.48%
2008-08-28 0 1.150 1.150 1.170 1.150 1.260 298,000 349,580 1.1731 0.962 0.962 0.979 0.962 1.055 356,070 0.9818 -2.54%
2008-08-27 0 1.180 1.190 1.200 1.120 1.200 569,000 647,930 1.1387 0.988 0.996 1.004 0.937 1.004 679,880 0.9530 4.42%
2008-08-26 0 1.130 1.130 1.140 1.100 1.140 767,000 855,850 1.1158 0.946 0.946 0.954 0.921 0.954 916,463 0.9339 0.00%
2008-08-25 0 1.130 1.130 1.150 1.120 1.150 1,126,000 1,278,240 1.1352 0.946 0.946 0.962 0.937 0.962 1,345,421 0.9501 -1.74%
2008-08-21 0 1.150 1.140 1.160 1.140 1.170 505,000 578,650 1.1458 0.962 0.954 0.971 0.954 0.979 603,408 0.9590 -1.71%
2008-08-20 0 1.170 1.170 1.180 1.110 1.180 917,000 1,062,750 1.1589 0.979 0.979 0.988 0.929 0.988 1,095,693 0.9699 5.41%
2008-08-19 0 1.110 1.110 1.130 1.110 1.150 923,000 1,043,880 1.1310 0.929 0.929 0.946 0.929 0.962 1,102,863 0.9465 -2.63%
2008-08-18 0 1.140 1.130 1.150 1.130 1.160 911,000 1,045,680 1.1478 0.954 0.946 0.962 0.946 0.971 1,088,524 0.9606 0.00%
2008-08-15 0 1.140 1.140 1.150 1.130 1.150 395,000 450,620 1.1408 0.954 0.954 0.962 0.946 0.962 471,973 0.9548 -0.87%
2008-08-14 0 1.150 1.140 1.150 1.120 1.170 481,000 556,920 1.1578 0.962 0.954 0.962 0.937 0.979 574,731 0.9690 0.00%
2008-08-13 0 1.150 1.150 1.160 1.120 1.170 733,000 835,620 1.1400 0.962 0.962 0.971 0.937 0.979 875,838 0.9541 0.00%
2008-08-12 0 1.150 1.150 1.160 1.130 1.210 1,127,000 1,317,630 1.1691 0.962 0.962 0.971 0.946 1.013 1,346,616 0.9785 -1.71%
2008-08-11 0 1.170 1.130 1.170 1.120 1.210 1,311,000 1,522,880 1.1616 0.979 0.946 0.979 0.937 1.013 1,566,471 0.9722 -4.10%
2008-08-08 0 1.220 1.220 1.240 1.200 1.260 1,022,000 1,254,340 1.2273 1.021 1.021 1.038 1.004 1.055 1,221,154 1.0272 -2.40%
2008-08-07 0 1.250 1.240 1.250 1.230 1.270 1,015,000 1,267,330 1.2486 1.046 1.038 1.046 1.029 1.063 1,212,790 1.0450 0.00%
2008-08-05 0 1.250 1.240 1.250 1.240 1.260 557,000 697,450 1.2522 1.046 1.038 1.046 1.038 1.055 665,541 1.0479 -0.79%
2008-08-04 0 1.260 1.260 1.270 1.260 1.300 1,219,000 1,548,000 1.2699 1.055 1.055 1.063 1.055 1.088 1,456,543 1.0628 -1.56%
2008-08-01 0 1.280 1.270 1.290 1.260 1.280 571,000 728,220 1.2753 1.071 1.063 1.080 1.055 1.071 682,269 1.0673 0.79%
2008-07-31 0 1.270 1.270 1.280 1.270 1.310 548,000 705,320 1.2871 1.063 1.063 1.071 1.063 1.096 654,787 1.0772 -2.31%
2008-07-30 0 1.300 1.300 1.310 1.290 1.310 741,000 963,310 1.3000 1.088 1.088 1.096 1.080 1.096 885,397 1.0880 0.78%
2008-07-29 0 1.290 1.280 1.290 1.270 1.290 247,000 316,060 1.2796 1.080 1.071 1.080 1.063 1.080 295,132 1.0709 -0.77%
2008-07-28 0 1.300 1.300 1.310 1.280 1.320 315,000 409,400 1.2997 1.088 1.088 1.096 1.071 1.105 376,383 1.0877 0.00%
2008-07-25 0 1.300 1.290 1.300 1.290 1.300 694,000 898,400 1.2945 1.088 1.080 1.088 1.080 1.088 829,238 1.0834 -1.52%
2008-07-24 0 1.320 1.310 1.320 1.300 1.330 790,000 1,038,860 1.3150 1.105 1.096 1.105 1.088 1.113 943,945 1.1006 -0.75%
2008-07-23 0 1.330 1.330 1.340 1.320 1.350 969,000 1,289,830 1.3311 1.113 1.113 1.121 1.105 1.130 1,157,826 1.1140 -0.75%
2008-07-22 0 1.340 1.340 1.350 1.310 1.360 1,074,000 1,439,480 1.3403 1.121 1.121 1.130 1.096 1.138 1,283,288 1.1217 1.52%
2008-07-21 0 1.320 1.320 1.340 1.280 1.350 1,319,000 1,744,860 1.3229 1.105 1.105 1.121 1.071 1.130 1,576,030 1.1071 3.13%
2008-07-18 0 1.280 1.280 1.290 1.260 1.320 1,150,000 1,468,720 1.2771 1.071 1.071 1.080 1.055 1.105 1,374,097 1.0689 -3.03%
2008-07-17 0 1.320 1.320 1.330 1.300 1.350 1,002,000 1,322,960 1.3203 1.105 1.105 1.113 1.088 1.130 1,197,257 1.1050 1.54%
2008-07-16 0 1.300 1.300 1.320 1.290 1.330 2,784,000 3,634,020 1.3053 1.088 1.088 1.105 1.080 1.113 3,326,511 1.0924 0.00%
2008-07-15 0 1.300 1.310 1.320 1.300 1.370 3,024,000 3,992,150 1.3202 1.088 1.096 1.105 1.088 1.147 3,613,279 1.1049 -5.11%
2008-07-14 0 1.370 1.370 1.390 1.360 1.440 2,929,000 4,055,980 1.3848 1.147 1.147 1.163 1.138 1.205 3,499,767 1.1589 -3.52%
2008-07-11 0 1.420 1.410 1.440 1.420 1.490 1,143,000 1,660,590 1.4528 1.188 1.180 1.205 1.188 1.247 1,365,733 1.2159 -3.40%
2008-07-10 0 1.470 1.460 1.470 1.420 1.470 2,581,000 3,759,650 1.4567 1.230 1.222 1.230 1.188 1.230 3,083,953 1.2191 3.52%
2008-07-09 0 1.420 1.420 1.440 1.400 1.460 1,809,000 2,598,850 1.4366 1.188 1.188 1.205 1.172 1.222 2,161,515 1.2023 1.43%
2008-07-08 0 1.400 1.380 1.400 1.370 1.430 2,364,000 3,291,750 1.3924 1.172 1.155 1.172 1.147 1.197 2,824,667 1.1654 -2.78%
2008-07-07 0 1.440 1.430 1.440 1.370 1.440 2,031,000 2,858,270 1.4073 1.205 1.197 1.205 1.147 1.205 2,426,776 1.1778 2.86%
2008-07-04 0 1.400 1.390 1.400 1.360 1.420 934,000 1,302,870 1.3949 1.172 1.163 1.172 1.138 1.188 1,116,006 1.1674 2.94%
2008-07-03 0 1.360 1.370 1.390 1.350 1.430 3,577,000 4,988,290 1.3945 1.138 1.147 1.163 1.130 1.197 4,274,041 1.1671 -0.73%
2008-07-02 0 1.370 1.370 1.380 1.270 1.410 4,079,000 5,541,540 1.3586 1.147 1.147 1.155 1.063 1.180 4,873,864 1.1370 8.73%
2008-06-30 0 1.260 1.260 1.270 1.250 1.280 517,000 655,770 1.2684 1.055 1.055 1.063 1.046 1.071 617,746 1.0616 -0.79%
2008-06-27 0 1.270 1.260 1.270 1.230 1.270 871,000 1,094,970 1.2571 1.063 1.055 1.063 1.029 1.063 1,040,729 1.0521 -1.55%
2008-06-26 0 1.290 1.290 1.310 1.290 1.340 926,000 1,214,390 1.3114 1.080 1.080 1.096 1.080 1.121 1,106,447 1.0976 -3.01%
2008-06-25 0 1.330 1.320 1.330 1.310 1.340 477,000 631,430 1.3238 1.113 1.105 1.113 1.096 1.121 569,952 1.1079 0.76%
2008-06-24 0 1.320 1.290 1.320 1.270 1.380 4,904,000 6,442,690 1.3138 1.105 1.080 1.105 1.063 1.155 5,859,630 1.0995 -3.65%
2008-06-23 0 1.370 1.370 1.380 1.340 1.400 1,685,000 2,294,730 1.3619 1.147 1.147 1.155 1.121 1.172 2,013,352 1.1398 -1.44%
2008-06-20 0 1.390 1.390 1.400 1.380 1.480 4,102,000 5,877,580 1.4329 1.163 1.163 1.172 1.155 1.239 4,901,346 1.1992 -1.42%
2008-06-19 0 1.410 1.400 1.410 1.390 1.460 2,949,000 4,152,580 1.4081 1.180 1.172 1.180 1.163 1.222 3,523,664 1.1785 -2.08%
2008-06-18 0 1.440 1.440 1.450 1.380 1.490 3,421,000 4,941,770 1.4445 1.205 1.205 1.214 1.155 1.247 4,087,641 1.2090 2.13%
2008-06-17 0 1.410 1.410 1.420 1.390 1.420 1,163,000 1,638,010 1.4084 1.180 1.180 1.188 1.163 1.188 1,389,631 1.1787 -0.70%
2008-06-16 0 1.420 1.410 1.420 1.380 1.450 1,678,000 2,365,720 1.4098 1.188 1.180 1.188 1.155 1.214 2,004,987 1.1799 0.71%
2008-06-13 0 1.410 1.380 1.410 1.370 1.420 1,651,000 2,312,560 1.4007 1.180 1.155 1.180 1.147 1.188 1,972,726 1.1723 -0.70%
2008-06-12 0 1.420 1.410 1.420 1.350 1.430 5,456,000 7,578,940 1.3891 1.188 1.180 1.188 1.130 1.197 6,519,196 1.1626 -2.07%
2008-06-11 0 1.450 1.450 1.460 1.440 1.550 3,734,000 5,596,580 1.4988 1.214 1.214 1.222 1.205 1.297 4,461,635 1.2544 -3.97%
2008-06-10 0 1.510 1.500 1.510 1.480 1.570 6,148,000 9,246,850 1.5040 1.264 1.255 1.264 1.239 1.314 7,346,045 1.2588 -3.82%
2008-06-06 0 1.570 1.560 1.570 1.530 1.590 5,354,000 8,353,980 1.5603 1.314 1.306 1.314 1.280 1.331 6,397,320 1.3059 3.29%
2008-06-05 0 1.520 1.520 1.530 1.520 1.660 8,520,000 13,449,690 1.5786 1.272 1.272 1.280 1.272 1.389 10,180,270 1.3212 -5.59%
2008-06-04 0 1.610 1.600 1.610 1.410 1.640 15,874,000 24,695,750 1.5557 1.347 1.339 1.347 1.180 1.373 18,967,325 1.3020 13.38%
2008-06-03 0 1.420 1.420 1.430 1.380 1.490 3,771,000 5,351,960 1.4192 1.188 1.188 1.197 1.155 1.247 4,505,845 1.1878 -4.05%
2008-06-02 0 1.480 1.460 1.480 1.430 1.530 11,779,000 17,507,480 1.4863 1.239 1.222 1.239 1.197 1.280 14,074,343 1.2439 1.37%
2008-05-30 0 1.460 1.450 1.460 1.380 1.500 16,262,000 23,717,610 1.4585 1.222 1.214 1.222 1.155 1.255 19,430,933 1.2206 3.55%
2008-05-29 0 1.410 1.400 1.410 1.300 1.440 10,974,000 15,334,620 1.3974 1.180 1.172 1.180 1.088 1.205 13,112,475 1.1695 10.16%
2008-05-28 0 1.280 1.280 1.290 1.270 1.320 1,813,000 2,330,560 1.2855 1.071 1.071 1.080 1.063 1.105 2,166,295 1.0758 -2.29%
2008-05-27 0 1.310 1.310 1.320 1.280 1.350 1,932,000 2,555,390 1.3227 1.096 1.096 1.105 1.071 1.130 2,308,484 1.1070 2.34%
2008-05-26 0 1.280 1.270 1.280 1.260 1.320 946,000 1,211,090 1.2802 1.071 1.063 1.071 1.055 1.105 1,130,345 1.0714 -3.03%
2008-05-23 0 1.320 1.310 1.320 1.310 1.370 2,601,000 3,469,330 1.3338 1.105 1.096 1.105 1.096 1.147 3,107,850 1.1163 -2.22%
2008-05-22 0 1.350 1.350 1.360 1.340 1.380 2,402,000 3,260,450 1.3574 1.130 1.130 1.138 1.121 1.155 2,870,071 1.1360 -2.88%
2008-05-21 0 1.390 1.380 1.390 1.320 1.400 2,543,000 3,452,860 1.3578 1.163 1.155 1.163 1.105 1.172 3,038,548 1.1364 2.21%
2008-05-20 0 1.360 1.370 1.380 1.360 1.470 6,457,000 8,966,370 1.3886 1.138 1.147 1.155 1.138 1.230 7,715,259 1.1622 -6.21%
2008-05-19 0 1.450 1.450 1.460 1.430 1.480 2,543,000 3,690,930 1.4514 1.214 1.214 1.222 1.197 1.239 3,038,548 1.2147 -2.03%
2008-05-16 0 1.480 1.480 1.490 1.480 1.530 2,433,000 3,656,410 1.5028 1.239 1.239 1.247 1.239 1.280 2,907,112 1.2577 -0.67%
2008-05-15 0 1.490 1.480 1.490 1.470 1.600 7,664,000 11,725,310 1.5299 1.247 1.239 1.247 1.230 1.339 9,157,464 1.2804 -3.25%
2008-05-14 0 1.540 1.540 1.550 1.350 1.550 10,862,000 16,152,650 1.4871 1.289 1.289 1.297 1.130 1.297 12,978,650 1.2446 12.41%
2008-05-13 0 1.370 1.370 1.380 1.360 1.390 1,331,000 1,828,300 1.3736 1.147 1.147 1.155 1.138 1.163 1,590,368 1.1496 -1.44%
2008-05-09 0 1.390 1.390 1.400 1.380 1.440 2,882,000 4,037,720 1.4010 1.163 1.163 1.172 1.155 1.205 3,443,608 1.1725 -1.42%
2008-05-08 0 1.410 1.400 1.410 1.400 1.450 3,126,000 4,427,860 1.4165 1.180 1.172 1.180 1.172 1.214 3,735,155 1.1855 -3.42%
2008-05-07 0 1.460 1.460 1.480 1.460 1.540 3,094,000 4,629,460 1.4963 1.222 1.222 1.239 1.222 1.289 3,696,920 1.2522 -2.01%
2008-05-06 0 1.490 1.480 1.490 1.470 1.500 2,283,000 3,407,840 1.4927 1.247 1.239 1.247 1.230 1.255 2,727,882 1.2493 -1.32%
2008-05-05 0 1.510 1.480 1.510 1.460 1.530 1,931,000 2,873,730 1.4882 1.264 1.239 1.264 1.222 1.280 2,307,289 1.2455 -1.31%
2008-05-02 0 1.530 1.530 1.540 1.470 1.580 2,180,000 3,324,690 1.5251 1.280 1.280 1.289 1.230 1.322 2,604,811 1.2764 -1.29%
2008-04-30 0 1.550 1.500 1.550 1.440 1.550 2,928,000 4,406,540 1.5050 1.297 1.255 1.297 1.205 1.297 3,498,572 1.2595 6.16%
2008-04-29 0 1.460 1.450 1.460 1.450 1.510 2,168,000 3,211,620 1.4814 1.222 1.214 1.222 1.214 1.264 2,590,472 1.2398 0.00%
2008-04-28 0 1.460 1.460 1.480 1.450 1.540 2,831,000 4,244,080 1.4991 1.222 1.222 1.239 1.214 1.289 3,382,670 1.2547 -3.31%
2008-04-25 0 1.510 1.490 1.510 1.480 1.570 1,205,000 1,816,370 1.5074 1.264 1.247 1.264 1.239 1.314 1,439,815 1.2615 -1.95%
2008-04-24 0 1.540 1.540 1.550 1.520 1.580 4,564,000 7,072,000 1.5495 1.289 1.289 1.297 1.272 1.322 5,453,375 1.2968 3.36%
2008-04-23 0 1.490 1.490 1.500 1.430 1.550 2,986,500 4,463,725 1.4946 1.247 1.247 1.255 1.197 1.297 3,568,471 1.2509 2.76%
2008-04-22 0 1.450 1.440 1.470 1.400 1.450 707,000 1,000,090 1.4146 1.214 1.205 1.230 1.172 1.214 844,771 1.1839 2.11%
2008-04-21 0 1.420 1.410 1.420 1.400 1.440 525,000 743,540 1.4163 1.188 1.180 1.188 1.172 1.205 627,305 1.1853 1.43%
2008-04-18 0 1.400 1.400 1.410 1.390 1.430 503,000 707,540 1.4066 1.172 1.172 1.180 1.163 1.197 601,018 1.1772 -2.10%
2008-04-17 0 1.430 1.430 1.460 1.420 1.510 565,000 827,650 1.4649 1.197 1.197 1.222 1.188 1.264 675,100 1.2260 -1.38%
2008-04-16 0 1.450 1.450 1.460 1.440 1.510 862,000 1,264,320 1.4667 1.214 1.214 1.222 1.205 1.264 1,029,976 1.2275 -3.33%
2008-04-15 0 1.500 1.500 1.510 1.440 1.500 911,000 1,332,610 1.4628 1.255 1.255 1.264 1.205 1.255 1,088,524 1.2242 0.67%
2008-04-14 0 1.490 1.480 1.490 1.470 1.500 1,973,000 2,932,300 1.4862 1.247 1.239 1.247 1.230 1.255 2,357,473 1.2438 -4.49%
2008-04-11 0 1.560 1.550 1.560 1.480 1.730 7,755,000 11,937,490 1.5393 1.306 1.297 1.306 1.239 1.448 9,266,197 1.2883 -12.36%
2008-04-10 0 1.780 1.750 1.780 1.690 1.790 598,000 1,038,470 1.7366 1.490 1.465 1.490 1.414 1.498 714,531 1.4534 2.30%
2008-04-09 0 1.740 1.740 1.750 1.730 1.800 1,019,000 1,794,950 1.7615 1.456 1.456 1.465 1.448 1.506 1,217,570 1.4742 -1.14%
2008-04-08 0 1.760 1.750 1.760 1.720 1.790 926,000 1,621,860 1.7515 1.473 1.465 1.473 1.439 1.498 1,106,447 1.4658 -1.12%
2008-04-07 0 1.780 1.790 1.800 1.700 1.790 1,268,000 2,208,780 1.7419 1.490 1.498 1.506 1.423 1.498 1,515,092 1.4579 3.49%
2008-04-03 0 1.720 1.720 1.730 1.660 1.740 821,000 1,389,600 1.6926 1.439 1.439 1.448 1.389 1.456 980,986 1.4165 0.58%
2008-04-02 0 1.710 1.680 1.710 1.640 1.740 1,570,000 2,656,020 1.6917 1.431 1.406 1.431 1.373 1.456 1,875,942 1.4158 5.56%
2008-04-01 0 1.620 1.600 1.650 1.530 1.620 2,030,000 3,222,150 1.5873 1.356 1.339 1.381 1.280 1.356 2,425,581 1.3284 3.85%
2008-03-31 0 1.560 1.550 1.570 1.500 1.580 542,000 844,760 1.5586 1.306 1.297 1.314 1.255 1.322 647,618 1.3044 0.00%
2008-03-28 0 1.560 1.560 1.570 1.470 1.570 1,327,000 2,042,170 1.5389 1.306 1.306 1.314 1.230 1.314 1,585,589 1.2880 4.00%
2008-03-27 0 1.500 1.490 1.500 1.480 1.530 871,000 1,310,030 1.5041 1.255 1.247 1.255 1.239 1.280 1,040,729 1.2588 -1.96%
2008-03-26 0 1.530 1.530 1.540 1.470 1.580 1,683,000 2,573,590 1.5292 1.280 1.280 1.289 1.230 1.322 2,010,962 1.2798 2.00%
2008-03-25 0 1.500 1.500 1.510 1.390 1.510 1,714,000 2,475,480 1.4443 1.255 1.255 1.264 1.163 1.264 2,048,003 1.2087 4.90%
2008-03-20 0 1.430 1.430 1.440 1.370 1.500 1,989,000 2,804,030 1.4098 1.197 1.197 1.205 1.147 1.255 2,376,591 1.1799 -4.67%
2008-03-19 0 1.500 1.500 1.510 1.460 1.610 2,783,000 4,277,050 1.5368 1.255 1.255 1.264 1.222 1.347 3,325,316 1.2862 0.00%
2008-03-18 0 1.500 1.480 1.500 1.350 1.600 2,301,000 3,309,710 1.4384 1.255 1.239 1.255 1.130 1.339 2,749,390 1.2038 -5.06%
2008-03-17 0 1.580 1.570 1.580 1.550 1.650 1,613,000 2,580,760 1.6000 1.322 1.314 1.322 1.297 1.381 1,927,321 1.3390 -11.73%
2008-03-14 0 1.790 1.750 1.790 1.720 1.850 1,741,000 3,089,910 1.7748 1.498 1.465 1.498 1.439 1.548 2,080,264 1.4853 -0.56%
2008-03-13 0 1.800 1.800 1.820 1.790 1.950 3,257,000 5,976,300 1.8349 1.506 1.506 1.523 1.498 1.632 3,891,683 1.5357 -7.69%
2008-03-12 0 1.950 1.950 1.960 1.940 2.070 3,220,000 6,346,520 1.9710 1.632 1.632 1.640 1.624 1.732 3,847,473 1.6495 0.52%
2008-03-11 0 1.940 1.930 1.940 1.930 2.000 2,416,000 4,757,285 1.9691 1.624 1.615 1.624 1.615 1.674 2,886,800 1.6479 -3.48%
2008-03-10 0 2.010 2.000 2.010 1.980 2.030 3,962,000 7,982,440 2.0148 1.682 1.674 1.682 1.657 1.699 4,734,065 1.6862 -0.50%
2008-03-07 0 2.020 2.020 2.040 2.020 2.060 2,415,000 4,909,380 2.0329 1.691 1.691 1.707 1.691 1.724 2,885,605 1.7013 -4.72%
2008-03-06 0 2.120 2.120 2.180 1.980 2.180 2,100,000 4,335,850 2.0647 1.774 1.774 1.824 1.657 1.824 2,509,222 1.7280 4.95%
2008-03-05 0 2.020 2.020 2.030 1.960 2.080 2,209,000 4,468,680 2.0229 1.691 1.691 1.699 1.640 1.741 2,639,462 1.6930 -3.81%
2008-03-04 0 2.100 2.080 2.100 2.080 2.170 1,066,000 2,264,930 2.1247 1.758 1.741 1.758 1.741 1.816 1,273,729 1.7782 -1.87%
2008-03-03 0 2.140 2.140 2.150 2.100 2.170 1,148,000 2,471,560 2.1529 1.791 1.791 1.799 1.758 1.816 1,371,708 1.8018 -2.73%
2008-02-29 0 2.200 2.190 2.210 2.130 2.230 1,191,000 2,615,160 2.1958 1.841 1.833 1.850 1.783 1.866 1,423,087 1.8377 -0.90%
2008-02-28 0 2.220 2.220 2.240 2.190 2.260 2,339,000 5,210,300 2.2276 1.858 1.858 1.875 1.833 1.891 2,794,795 1.8643 0.91%
2008-02-27 0 2.200 2.190 2.200 2.150 2.240 1,621,000 3,572,900 2.2041 1.841 1.833 1.841 1.799 1.875 1,936,880 1.8447 2.33%
2008-02-26 0 2.150 2.150 2.160 2.150 2.180 1,566,000 3,392,000 2.1660 1.799 1.799 1.808 1.799 1.824 1,871,162 1.8128 1.90%
2008-02-25 0 2.110 2.110 2.140 2.090 2.250 925,000 1,999,700 2.1618 1.766 1.766 1.791 1.749 1.883 1,105,252 1.8093 -4.95%
2008-02-22 0 2.220 2.220 2.240 2.180 2.300 964,000 2,148,160 2.2284 1.858 1.858 1.875 1.824 1.925 1,151,852 1.8650 -3.48%
2008-02-21 0 2.300 2.300 2.310 2.300 2.360 911,000 2,128,540 2.3365 1.925 1.925 1.933 1.925 1.975 1,088,524 1.9554 -1.71%
2008-02-20 0 2.340 2.290 2.340 2.290 2.410 983,000 2,317,870 2.3580 1.958 1.917 1.958 1.917 2.017 1,174,555 1.9734 -3.31%
2008-02-19 0 2.420 2.410 2.420 2.400 2.450 1,003,000 2,435,200 2.4279 2.025 2.017 2.025 2.009 2.050 1,198,452 2.0320 0.83%
2008-02-18 0 2.400 2.380 2.400 2.310 2.410 1,919,000 4,556,290 2.3743 2.009 1.992 2.009 1.933 2.017 2,292,951 1.9871 2.13%
2008-02-15 0 2.350 2.350 2.390 2.230 2.420 843,000 1,981,600 2.3507 1.967 1.967 2.000 1.866 2.025 1,007,273 1.9673 2.62%
2008-02-14 0 2.290 2.290 2.300 2.270 2.350 1,578,000 3,655,320 2.3164 1.917 1.917 1.925 1.900 1.967 1,885,501 1.9386 1.33%
2008-02-13 0 2.260 2.250 2.300 2.250 2.400 877,000 2,024,780 2.3088 1.891 1.883 1.925 1.883 2.009 1,047,899 1.9322 -1.74%
2008-02-12 0 2.300 2.290 2.300 2.290 2.400 678,000 1,583,220 2.3351 1.925 1.917 1.925 1.917 2.009 810,120 1.9543 -4.17%
2008-02-11 0 2.400 2.380 2.400 2.260 2.430 1,117,000 2,677,910 2.3974 2.009 1.992 2.009 1.891 2.034 1,334,667 2.0064 0.84%
2008-02-06 0 2.380 2.380 2.410 2.350 2.400 1,131,000 2,687,750 2.3764 1.992 1.992 2.017 1.967 2.009 1,351,395 1.9889 -5.18%
2008-02-05 0 2.510 2.510 2.520 2.320 2.550 2,776,500 6,889,475 2.4814 2.101 2.101 2.109 1.942 2.134 3,317,549 2.0767 4.58%
2008-02-04 0 2.400 2.400 2.410 2.130 2.450 3,621,000 8,196,490 2.2636 2.009 2.009 2.017 1.783 2.050 4,326,615 1.8944 15.38%
2008-02-01 0 2.080 2.030 2.090 1.940 2.080 1,816,000 3,627,750 1.9977 1.741 1.699 1.749 1.624 1.741 2,169,879 1.6719 3.48%
2008-01-31 0 2.010 2.030 2.040 1.930 2.120 2,430,000 4,869,990 2.0041 1.682 1.699 1.707 1.615 1.774 2,903,528 1.6773 -5.19%
2008-01-30 0 2.120 2.120 2.130 2.060 2.210 1,144,000 2,440,050 2.1329 1.774 1.774 1.783 1.724 1.850 1,366,928 1.7851 -4.07%
2008-01-29 0 2.210 2.210 2.230 2.200 2.340 862,000 1,931,650 2.2409 1.850 1.850 1.866 1.841 1.958 1,029,976 1.8754 -1.78%
2008-01-28 0 2.250 2.240 2.250 2.120 2.310 1,494,000 3,323,830 2.2248 1.883 1.875 1.883 1.774 1.933 1,785,132 1.8620 2.74%
2008-01-25 0 2.190 2.190 2.200 2.150 2.280 2,396,300 5,272,864 2.2004 1.833 1.833 1.841 1.799 1.908 2,863,261 1.8416 0.46%
2008-01-24 0 2.180 2.180 2.200 2.120 2.250 2,088,000 4,568,700 2.1881 1.824 1.824 1.841 1.774 1.883 2,494,883 1.8312 0.00%
2008-01-23 0 2.180 2.180 2.190 2.050 2.300 3,776,000 8,198,710 2.1713 1.824 1.824 1.833 1.716 1.925 4,511,819 1.8172 3.81%
2008-01-22 0 2.100 2.090 2.110 2.050 2.420 4,497,000 9,778,130 2.1744 1.758 1.749 1.766 1.716 2.025 5,373,319 1.8198 -18.92%
2008-01-21 0 2.590 2.590 2.680 2.560 2.800 2,004,000 5,287,610 2.6385 2.168 2.168 2.243 2.142 2.343 2,394,514 2.2082 -7.50%
2008-01-18 0 2.800 2.800 2.820 2.700 2.860 1,892,000 5,242,040 2.7706 2.343 2.343 2.360 2.260 2.394 2,260,689 2.3188 -2.10%
2008-01-17 0 2.860 2.840 2.870 2.750 3.100 2,095,000 6,006,500 2.8671 2.394 2.377 2.402 2.302 2.594 2,503,247 2.3995 -2.05%
2008-01-16 0 2.920 2.920 2.930 2.900 3.020 3,580,500 10,604,510 2.9617 2.444 2.444 2.452 2.427 2.527 4,278,223 2.4787 -7.01%
2008-01-15 0 3.140 3.140 3.150 3.070 3.300 2,312,000 7,224,400 3.1247 2.628 2.628 2.636 2.569 2.762 2,762,533 2.6151 -1.26%
2008-01-14 0 3.180 3.180 3.230 3.150 3.360 1,425,000 4,632,910 3.2512 2.661 2.661 2.703 2.636 2.812 1,702,686 2.7209 -3.64%
2008-01-11 0 3.300 3.300 3.310 3.250 3.380 1,151,000 3,826,930 3.3249 2.762 2.762 2.770 2.720 2.829 1,375,292 2.7826 -1.20%
2008-01-10 0 3.340 3.310 3.360 3.280 3.430 1,744,000 5,815,390 3.3345 2.795 2.770 2.812 2.745 2.871 2,083,849 2.7907 0.30%
2008-01-09 0 3.330 3.330 3.340 3.150 3.420 2,249,000 7,434,470 3.3057 2.787 2.787 2.795 2.636 2.862 2,687,257 2.7666 1.83%
2008-01-08 0 3.270 3.260 3.270 3.240 3.450 3,585,000 12,039,090 3.3582 2.737 2.728 2.737 2.712 2.887 4,283,600 2.8105 -4.39%
2008-01-07 0 3.420 3.410 3.430 3.300 3.450 2,715,000 9,189,610 3.3848 2.862 2.854 2.871 2.762 2.887 3,244,065 2.8327 -2.01%
2008-01-04 0 3.490 3.490 3.500 3.480 3.540 1,452,000 5,093,350 3.5078 2.921 2.921 2.929 2.912 2.963 1,734,947 2.9357 0.58%
2008-01-03 0 3.470 3.460 3.470 3.400 3.560 2,242,000 7,834,680 3.4945 2.904 2.896 2.904 2.846 2.979 2,678,893 2.9246 -2.25%
2008-01-02 0 3.550 3.550 3.590 3.520 3.800 3,067,000 11,165,910 3.6407 2.971 2.971 3.005 2.946 3.180 3,664,658 3.0469 -5.08%
2007-12-31 0 3.740 3.720 3.730 3.700 3.920 11,602,000 44,492,850 3.8349 3.130 3.113 3.122 3.097 3.281 13,862,851 3.2095 2.47%
2007-12-28 0 3.650 3.630 3.640 3.060 3.910 18,404,500 66,887,035 3.6343 3.055 3.038 3.046 2.561 3.272 21,990,937 3.0416 14.06%
2007-12-27 0 3.200 3.200 3.210 3.170 3.380 2,126,000 6,947,350 3.2678 2.678 2.678 2.686 2.653 2.829 2,540,288 2.7349 -3.90%
2007-12-24 0 3.330 3.320 3.330 3.040 3.380 1,826,000 5,969,080 3.2689 2.787 2.779 2.787 2.544 2.829 2,181,828 2.7358 3.10%
2007-12-21 0 3.230 3.200 3.230 3.090 3.250 3,443,000 10,911,000 3.1690 2.703 2.678 2.703 2.586 2.720 4,113,928 2.6522 3.53%
2007-12-20 0 3.120 3.110 3.120 2.960 3.180 2,595,000 7,927,330 3.0548 2.611 2.603 2.611 2.477 2.661 3,100,681 2.5566 4.00%
2007-12-19 0 3.000 3.000 3.010 2.930 3.020 3,695,000 11,034,540 2.9863 2.511 2.511 2.519 2.452 2.527 4,415,035 2.4993 2.39%
2007-12-18 0 2.930 2.930 2.940 2.860 3.040 5,016,000 14,618,280 2.9143 2.452 2.452 2.461 2.394 2.544 5,993,455 2.4390 -3.62%
2007-12-17 0 3.040 3.050 3.060 3.010 3.320 5,108,000 15,874,280 3.1077 2.544 2.553 2.561 2.519 2.779 6,103,383 2.6009 -8.71%
2007-12-14 0 3.330 3.330 3.340 3.310 3.400 2,974,000 9,912,640 3.3331 2.787 2.787 2.795 2.770 2.846 3,553,536 2.7895 -0.60%
2007-12-13 0 3.350 3.350 3.370 3.310 3.520 5,669,000 19,173,790 3.3822 2.804 2.804 2.820 2.770 2.946 6,773,703 2.8306 -4.83%
2007-12-12 0 3.520 3.520 3.530 3.500 3.580 2,171,000 7,646,970 3.5223 2.946 2.946 2.954 2.929 2.996 2,594,057 2.9479 -2.76%
2007-12-11 0 3.620 3.610 3.630 3.570 3.710 3,563,000 12,885,300 3.6164 3.030 3.021 3.038 2.988 3.105 4,257,313 3.0266 -1.36%
2007-12-10 0 3.670 3.660 3.670 3.520 3.680 2,238,000 8,060,180 3.6015 3.071 3.063 3.071 2.946 3.080 2,674,113 3.0142 2.23%
2007-12-07 0 3.590 3.580 3.590 3.570 3.800 3,951,000 14,511,380 3.6728 3.005 2.996 3.005 2.988 3.180 4,720,921 3.0738 -4.27%
2007-12-06 0 3.750 3.740 3.750 3.740 3.920 4,256,000 16,207,540 3.8082 3.138 3.130 3.138 3.130 3.281 5,085,356 3.1871 -2.34%
2007-12-05 0 3.840 3.830 3.850 3.800 3.950 4,582,000 17,570,830 3.8348 3.214 3.205 3.222 3.180 3.306 5,474,882 3.2094 -1.54%
2007-12-04 0 3.900 3.900 3.910 3.800 3.970 8,027,000 31,337,400 3.9040 3.264 3.264 3.272 3.180 3.323 9,591,201 3.2673 3.72%
2007-12-03 0 3.760 3.740 3.750 3.530 3.880 11,627,231 43,427,938 3.7350 3.147 3.130 3.138 2.954 3.247 13,892,999 3.1259 8.36%
2007-11-30 0 3.470 3.450 3.470 3.340 3.580 11,441,000 39,880,070 3.4857 2.904 2.887 2.904 2.795 2.996 13,670,478 2.9172 2.66%
2007-11-29 0 3.380 3.380 3.390 3.320 3.480 7,412,000 25,123,380 3.3896 2.829 2.829 2.837 2.779 2.912 8,856,357 2.8368 1.20%
2007-11-28 0 3.340 3.340 3.350 3.330 3.720 7,416,000 25,543,480 3.4444 2.795 2.795 2.804 2.787 3.113 8,861,137 2.8826 -8.99%
2007-11-27 0 3.670 3.660 3.670 3.640 3.770 4,593,000 16,917,350 3.6833 3.071 3.063 3.071 3.046 3.155 5,488,026 3.0826 -4.43%
2007-11-26 0 3.840 3.830 3.840 3.730 3.850 7,921,192 30,090,078 3.7987 3.214 3.205 3.214 3.122 3.222 9,464,774 3.1792 5.79%
2007-11-23 0 3.630 3.620 3.630 3.560 4.200 15,692,000 59,758,350 3.8082 3.038 3.030 3.038 2.979 3.515 18,749,859 3.1871 -10.37%
2007-11-22 0 4.050 4.050 4.070 4.010 4.350 11,629,000 48,602,100 4.1794 3.389 3.389 3.406 3.356 3.641 13,895,113 3.4978 -7.11%
2007-11-21 0 4.360 4.360 4.370 4.230 4.570 12,297,000 54,017,520 4.3927 3.649 3.649 3.657 3.540 3.825 14,693,284 3.6763 -0.46%
2007-11-20 0 4.380 4.380 4.390 4.320 4.490 16,084,000 70,419,420 4.3782 3.666 3.666 3.674 3.615 3.758 19,218,247 3.6642 -5.40%
2007-11-19 0 4.630 4.630 4.640 4.550 5.000 14,072,000 65,893,920 4.6826 3.875 3.875 3.883 3.808 4.185 16,814,174 3.9190 -5.89%
2007-11-16 0 4.920 4.850 4.880 4.720 5.070 59,066,200 289,572,974 4.9025 4.118 4.059 4.084 3.950 4.243 70,576,276 4.1030 -0.20%
2007-11-15 0 4.930 4.920 4.930 4.260 4.960 80,572,500 380,286,290 4.7198 4.126 4.118 4.126 3.565 4.151 96,273,453 3.9501 11.29%
2007-11-14 0 4.430 4.390 4.400 4.390 4.950 69,034,000 324,943,850 4.7070 3.708 3.674 3.682 3.674 4.143 82,486,475 3.9394 -1.99%
2007-11-13 0 4.520 4.540 4.550 4.320 5.560 281,994,500 1,398,016,125 4.9576 3.783 3.800 3.808 3.615 4.653 336,946,031 4.1491

Copyright & disclaimer, Privacy policy

Back to top