SINOTRUK (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03808  2007-11-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-01 0 39.54 39.50 39.54 39.44 41.20 4,230,287 169,412,213 40.047 39.54 39.50 39.54 39.44 41.20 4,230,287 40.047 -1.64%
2026-08-31 0 40.20 40.18 40.20 39.70 41.66 13,464,226 543,684,075 40.380 40.20 40.18 40.20 39.70 41.66 13,464,226 40.380 -4.06%
2026-08-28 0 41.90 41.88 41.90 40.76 42.56 8,516,226 354,682,630 41.648 41.90 41.88 41.90 40.76 42.56 8,516,226 41.648 0.77%
2026-08-27 0 41.58 41.54 41.58 38.70 42.20 10,425,032 427,339,413 40.992 41.58 41.54 41.58 38.70 42.20 10,425,032 40.992 4.74%
2026-08-26 0 39.70 39.68 39.70 38.00 39.88 6,737,201 267,194,120 39.660 39.70 39.68 39.70 38.00 39.88 6,737,201 39.660 3.22%
2026-08-25 0 38.46 38.46 38.48 37.68 38.54 3,704,773 141,283,847 38.136 38.46 38.46 38.48 37.68 38.54 3,704,773 38.136 0.84%
2026-08-24 0 38.14 38.12 38.14 38.08 39.66 4,000,945 153,227,573 38.298 38.14 38.12 38.14 38.08 39.66 4,000,945 38.298 -2.46%
2026-08-21 0 39.10 39.08 39.10 38.16 39.10 3,742,320 145,325,588 38.833 39.10 39.08 39.10 38.16 39.10 3,742,320 38.833 1.09%
2026-08-20 0 38.68 38.66 38.68 38.30 39.34 4,185,696 161,789,140 38.653 38.68 38.66 38.68 38.30 39.34 4,185,696 38.653 0.21%
2026-08-19 0 38.60 38.58 38.60 38.14 39.70 4,923,690 189,757,278 38.540 38.60 38.58 38.60 38.14 39.70 4,923,690 38.540 -2.23%
2026-08-18 0 39.48 39.48 39.50 38.58 39.88 5,319,848 207,859,332 39.072 39.48 39.48 39.50 38.58 39.88 5,319,848 39.072 -0.10%
2026-08-17 0 39.52 39.50 39.52 38.10 39.90 6,553,918 258,330,090 39.416 39.52 39.50 39.52 38.10 39.90 6,553,918 39.416 1.39%
2026-08-14 0 38.98 38.96 38.98 38.72 39.64 5,211,085 203,700,380 39.090 38.98 38.96 38.98 38.72 39.64 5,211,085 39.090 -1.37%
2026-08-13 0 39.52 39.50 39.52 39.10 41.10 7,311,774 290,462,229 39.725 39.52 39.50 39.52 39.10 41.10 7,311,774 39.725 -4.59%
2026-08-12 0 41.42 41.40 41.42 40.90 41.80 5,481,639 227,141,714 41.437 41.42 41.40 41.42 40.90 41.80 5,481,639 41.437 -1.29%
2026-08-11 0 41.96 41.94 41.96 41.66 43.76 4,431,269 188,363,980 42.508 41.96 41.94 41.96 41.66 43.76 4,431,269 42.508 -2.83%
2026-08-10 0 43.18 43.18 43.20 40.96 43.52 7,021,775 297,682,835 42.394 43.18 43.18 43.20 40.96 43.52 7,021,775 42.394 4.15%
2026-08-07 0 41.46 41.42 41.46 41.02 41.96 3,694,401 152,944,781 41.399 41.46 41.42 41.46 41.02 41.96 3,694,401 41.399 -1.05%
2026-08-06 0 41.90 41.88 41.90 41.74 42.70 4,893,453 206,194,085 42.137 41.90 41.88 41.90 41.74 42.70 4,893,453 42.137 -0.80%
2026-08-05 0 42.24 42.22 42.24 40.48 43.10 6,569,015 279,011,650 42.474 42.24 42.22 42.24 40.48 43.10 6,569,015 42.474 3.02%
2026-08-04 0 41.00 40.90 41.00 40.42 42.26 4,940,246 203,104,757 41.112 41.00 40.90 41.00 40.42 42.26 4,940,246 41.112 -1.06%
2026-08-03 0 41.44 41.28 41.46 40.80 41.72 3,618,676 149,583,091 41.336 41.44 41.28 41.46 40.80 41.72 3,618,676 41.336 1.97%
2026-07-31 0 40.64 40.64 40.66 40.24 41.72 5,627,541 229,198,881 40.728 40.64 40.64 40.66 40.24 41.72 5,627,541 40.728 0.40%
2026-07-30 0 40.48 40.46 40.48 39.66 41.90 6,479,762 261,293,364 40.325 40.48 40.46 40.48 39.66 41.90 6,479,762 40.325 -3.39%
2026-07-29 0 41.90 41.70 41.90 39.04 41.92 11,166,156 457,384,536 40.962 41.90 41.70 41.90 39.04 41.92 11,166,156 40.962 4.54%
2026-07-28 0 40.08 40.06 40.08 39.34 42.76 9,976,000 402,191,021 40.316 40.08 40.06 40.08 39.34 42.76 9,976,000 40.316 -4.80%
2026-07-27 0 42.10 42.00 42.10 41.18 42.26 10,962,382 458,645,112 41.838 42.10 42.00 42.10 41.18 42.26 10,962,382 41.838 1.79%
2026-07-24 0 41.36 41.34 41.36 40.76 42.82 5,964,141 246,998,818 41.414 41.36 41.34 41.36 40.76 42.82 5,964,141 41.414 -3.41%
2026-07-23 0 42.82 42.80 42.82 39.16 43.20 22,094,168 935,158,366 42.326 42.82 42.80 42.82 39.16 43.20 22,094,168 42.326 10.82%
2026-07-22 0 38.64 38.62 38.64 37.70 39.92 91,714,187 3,380,456,950 36.859 38.64 38.62 38.64 37.70 39.92 91,714,187 36.859 1.15%
2026-07-21 0 38.20 38.12 38.20 36.34 38.74 12,479,464 474,490,168 38.022 38.20 38.12 38.20 36.34 38.74 12,479,464 38.022 5.12%
2026-07-20 0 36.34 36.32 36.34 34.88 37.62 17,056,270 613,454,623 35.967 36.34 36.32 36.34 34.88 37.62 17,056,270 35.967 -2.21%
2026-07-17 0 37.16 37.12 37.16 35.32 39.32 16,659,454 613,133,361 36.804 37.16 37.12 37.16 35.32 39.32 16,659,454 36.804 -5.49%
2026-07-16 0 39.32 39.30 39.32 38.72 40.12 4,025,792 158,564,563 39.387 39.32 39.30 39.32 38.72 40.12 4,025,792 39.387 -0.41%
2026-07-15 0 39.48 39.46 39.48 38.48 39.98 4,650,189 182,232,570 39.188 39.48 39.46 39.48 38.48 39.98 4,650,189 39.188 0.25%
2026-07-14 0 39.38 39.36 39.38 37.82 39.80 5,058,136 197,069,727 38.961 39.38 39.36 39.38 37.82 39.80 5,058,136 38.961 2.66%
2026-07-13 0 38.36 38.34 38.36 37.80 39.80 6,856,202 262,587,544 38.299 38.36 38.34 38.36 37.80 39.80 6,856,202 38.299 -3.67%
2026-07-10 0 39.82 39.80 39.82 38.92 41.08 6,770,345 270,405,884 39.940 39.82 39.80 39.82 38.92 41.08 6,770,345 39.940 -1.34%
2026-07-09 0 40.36 40.34 40.36 39.08 40.72 8,094,288 324,771,523 40.124 40.36 40.34 40.36 39.08 40.72 8,094,288 40.124 -0.44%
2026-07-08 0 41.42 41.26 41.42 40.96 43.50 9,342,689 389,385,745 41.678 40.54 40.38 40.54 40.09 42.58 9,545,490 40.793 -2.68%
2026-07-07 0 42.56 42.54 42.56 42.00 43.68 5,117,262 217,896,311 42.581 41.66 41.64 41.66 41.11 42.75 5,228,342 41.676 -0.61%
2026-07-06 0 42.82 42.68 42.82 41.38 42.92 5,966,836 253,407,368 42.469 41.91 41.77 41.91 40.50 42.01 6,096,358 41.567 3.38%
2026-07-03 0 41.42 41.42 41.44 40.10 42.36 6,618,481 275,488,762 41.624 40.54 40.54 40.56 39.25 41.46 6,762,148 40.740 2.88%
2026-07-02 0 40.26 40.14 40.26 37.80 40.56 9,459,396 377,908,057 39.951 39.40 39.29 39.40 37.00 39.70 9,664,731 39.102 4.46%
2026-06-30 0 38.54 38.54 38.78 37.42 39.06 8,006,968 307,669,056 38.425 37.72 37.72 37.96 36.62 38.23 8,180,775 37.609 -0.46%
2026-06-29 0 38.72 38.70 38.72 38.18 39.80 6,766,903 263,723,782 38.973 37.90 37.88 37.90 37.37 38.95 6,913,792 38.145 -2.07%
2026-06-26 0 39.54 39.44 39.54 37.68 39.60 6,684,700 260,863,257 39.024 38.70 38.60 38.70 36.88 38.76 6,829,804 38.195 1.49%
2026-06-25 0 38.96 38.96 38.98 38.48 40.16 9,128,467 357,348,262 39.147 38.13 38.13 38.15 37.66 39.31 9,326,618 38.315 -1.02%
2026-06-24 0 39.36 39.34 39.36 39.06 41.60 8,371,046 331,259,298 39.572 38.52 38.50 38.52 38.23 40.72 8,552,756 38.731 -4.51%
2026-06-23 0 41.22 41.20 41.22 40.86 43.48 5,235,430 218,267,982 41.691 40.34 40.32 40.34 39.99 42.56 5,349,075 40.805 -4.05%
2026-06-22 0 42.96 42.94 42.96 42.18 45.24 10,388,944 448,900,591 43.209 42.05 42.03 42.05 41.28 44.28 10,614,456 42.291 -5.12%
2026-06-18 0 45.28 45.18 45.28 44.66 47.54 11,755,777 533,314,121 45.366 44.32 44.22 44.32 43.71 46.53 12,010,959 44.402 -4.79%
2026-06-17 0 47.56 47.56 47.58 46.40 48.40 9,547,515 453,110,923 47.459 46.55 46.55 46.57 45.41 47.37 9,754,762 46.450 0.81%
2026-06-16 0 47.18 47.16 47.18 46.00 47.62 15,853,551 747,328,978 47.140 46.18 46.16 46.18 45.02 46.61 16,197,683 46.138 2.74%
2026-06-15 0 45.92 45.90 45.92 42.18 46.00 12,161,773 547,796,419 45.042 44.94 44.92 44.94 41.28 45.02 12,425,768 44.086 9.86%
2026-06-12 0 41.80 41.58 41.80 41.00 42.50 5,762,589 240,776,443 41.783 40.91 40.70 40.91 40.13 41.60 5,887,677 40.895 2.15%
2026-06-11 0 40.92 40.90 40.92 39.40 42.16 11,699,296 475,989,022 40.685 40.05 40.03 40.05 38.56 41.26 11,953,252 39.821 -2.94%
2026-06-10 0 42.16 42.16 42.18 40.54 43.40 29,408,773 1,235,168,228 42.000 41.26 41.26 41.28 39.68 42.48 30,047,148 41.108 -5.22%
2026-06-09 0 44.48 44.44 44.48 41.70 44.68 13,039,525 569,068,463 43.642 43.53 43.50 43.53 40.81 43.73 13,322,573 42.715 4.27%
2026-06-08 0 42.66 42.60 42.66 41.00 43.72 15,435,323 658,607,739 42.669 41.75 41.69 41.75 40.13 42.79 15,770,377 41.762 2.60%
2026-06-05 0 41.58 41.58 41.62 41.30 43.96 9,673,011 407,319,458 42.109 40.70 40.70 40.74 40.42 43.03 9,882,983 41.214 -5.33%
2026-06-04 0 43.92 43.88 43.92 41.50 45.24 18,704,307 816,796,300 43.669 42.99 42.95 42.99 40.62 44.28 19,110,321 42.741 5.27%
2026-06-03 0 41.72 41.72 41.74 41.10 42.72 14,290,469 595,240,343 41.653 40.83 40.83 40.85 40.23 41.81 14,600,672 40.768 -0.33%
2026-06-02 0 41.86 41.78 41.86 38.24 41.98 12,788,880 522,859,631 40.884 40.97 40.89 40.97 37.43 41.09 13,066,488 40.015 11.09%
2026-06-01 0 37.68 37.68 37.72 36.74 39.12 8,697,205 329,829,794 37.924 36.88 36.88 36.92 35.96 38.29 8,885,995 37.118 1.13%
2026-05-29 0 37.26 37.24 37.26 36.16 37.92 24,723,979 920,414,104 37.228 36.47 36.45 36.47 35.39 37.11 25,260,661 36.437 0.54%
2026-05-28 0 37.06 37.06 37.08 36.74 39.46 7,808,225 292,853,176 37.506 36.27 36.27 36.29 35.96 38.62 7,977,718 36.709 -5.07%
2026-05-27 0 39.04 39.02 39.06 37.70 39.20 7,447,131 287,870,624 38.655 38.21 38.19 38.23 36.90 38.37 7,608,786 37.834 1.83%
2026-05-26 0 38.34 38.34 38.40 36.48 39.36 10,797,026 414,870,572 38.425 37.53 37.53 37.58 35.70 38.52 11,031,397 37.608 1.97%
2026-05-22 0 37.60 37.60 37.66 36.88 37.82 5,024,259 188,778,526 37.573 36.80 36.80 36.86 36.10 37.02 5,133,320 36.775 1.95%
2026-05-21 0 36.88 36.84 36.88 36.56 37.80 4,696,647 174,387,283 37.130 36.10 36.06 36.10 35.78 37.00 4,798,597 36.341 0.16%
2026-05-20 0 36.82 36.82 36.84 35.54 36.98 7,040,995 254,911,850 36.204 36.04 36.04 36.06 34.78 36.19 7,193,834 35.435 -1.23%
2026-05-19 0 37.28 37.26 37.28 36.34 37.66 6,612,400 245,980,954 37.200 36.49 36.47 36.49 35.57 36.86 6,755,935 36.410 2.42%
2026-05-18 0 36.40 36.38 36.40 35.64 37.26 9,598,491 346,226,607 36.071 35.63 35.61 35.63 34.88 36.47 9,806,845 35.305 -2.36%
2026-05-15 0 37.28 37.26 37.28 36.58 38.00 6,268,659 232,696,059 37.121 36.49 36.47 36.49 35.80 37.19 6,404,733 36.332 -0.43%
2026-05-14 0 37.44 37.34 37.44 36.40 39.54 13,580,451 507,383,779 37.361 36.64 36.55 36.64 35.63 38.70 13,875,241 36.568 -5.31%
2026-05-13 0 39.54 39.42 39.56 37.84 39.90 8,981,488 351,431,295 39.128 38.70 38.58 38.72 37.04 39.05 9,176,449 38.297 2.44%
2026-05-12 0 38.60 38.58 38.60 38.16 39.14 7,084,451 273,979,088 38.673 37.78 37.76 37.78 37.35 38.31 7,238,233 37.852 0.26%
2026-05-11 0 38.50 38.50 38.52 37.66 39.06 8,041,800 308,025,416 38.303 37.68 37.68 37.70 36.86 38.23 8,216,363 37.489 0.21%
2026-05-08 0 38.42 38.38 38.42 37.62 38.96 8,721,613 332,523,617 38.126 37.60 37.56 37.60 36.82 38.13 8,910,933 37.316 -3.03%
2026-05-07 0 39.62 39.54 39.62 38.30 40.78 8,273,587 324,936,818 39.274 38.78 38.70 38.78 37.49 39.91 8,453,181 38.440 0.76%
2026-05-06 0 39.32 39.26 39.32 38.28 39.70 4,582,161 178,191,216 38.888 38.48 38.43 38.48 37.47 38.86 4,681,626 38.062 0.20%
2026-05-05 0 39.24 39.20 39.24 38.40 39.68 1,920,529 74,917,892 39.009 38.41 38.37 38.41 37.58 38.84 1,962,218 38.180 -0.96%
2026-05-04 0 39.62 39.56 39.62 38.46 39.62 3,534,634 138,757,688 39.257 38.78 38.72 38.78 37.64 38.78 3,611,360 38.423 3.02%
2026-04-30 0 38.46 38.44 38.46 37.74 41.06 9,429,814 364,403,179 38.644 37.64 37.62 37.64 36.94 40.19 9,634,507 37.823 -4.47%
2026-04-29 0 40.26 40.24 40.26 38.94 40.60 6,263,510 249,133,254 39.775 39.40 39.39 39.40 38.11 39.74 6,399,472 38.930 1.16%
2026-04-28 0 39.80 39.78 39.80 38.36 39.98 14,671,372 573,956,111 39.121 38.95 38.93 38.95 37.55 39.13 14,989,843 38.290 -0.45%
2026-04-27 0 39.98 39.98 40.00 39.66 43.70 18,788,166 764,747,977 40.704 39.13 39.13 39.15 38.82 42.77 19,196,000 39.839 -5.97%
2026-04-24 0 42.52 42.42 42.52 41.46 42.60 8,581,023 360,731,808 42.038 41.62 41.52 41.62 40.58 41.69 8,767,291 41.145 0.52%
2026-04-23 0 42.30 42.22 42.30 41.42 43.78 4,865,862 205,625,218 42.259 41.40 41.32 41.40 40.54 42.85 4,971,485 41.361 -1.12%
2026-04-22 0 42.78 42.72 42.78 42.00 43.80 9,986,224 429,607,297 43.020 41.87 41.81 41.87 41.11 42.87 10,202,995 42.106 -1.20%
2026-04-21 0 43.30 43.28 43.30 41.50 44.16 7,407,329 320,427,434 43.258 42.38 42.36 42.38 40.62 43.22 7,568,120 42.339 3.24%
2026-04-20 0 41.94 41.86 41.94 40.94 42.76 8,540,375 356,792,923 41.777 41.05 40.97 41.05 40.07 41.85 8,725,761 40.890 1.65%
2026-04-17 0 41.26 41.24 41.26 40.14 43.30 12,764,513 524,285,551 41.074 40.38 40.36 40.38 39.29 42.38 13,041,592 40.201 -3.73%
2026-04-16 0 42.86 42.76 42.86 42.20 43.86 11,694,841 501,617,876 42.892 41.95 41.85 41.95 41.30 42.93 11,948,700 41.981 -0.92%
2026-04-15 0 43.26 43.26 43.28 42.56 45.08 15,722,366 680,700,022 43.295 42.34 42.34 42.36 41.66 44.12 16,063,651 42.375 -4.29%
2026-04-14 0 45.20 45.20 45.22 43.86 48.18 21,713,430 983,508,549 45.295 44.24 44.24 44.26 42.93 47.16 22,184,762 44.333 -4.72%
2026-04-13 0 47.44 47.44 47.46 44.24 47.80 13,437,408 623,228,676 46.380 46.43 46.43 46.45 43.30 46.78 13,729,093 45.395 7.23%
2026-04-10 0 44.24 44.24 44.26 42.64 45.00 17,763,622 777,236,997 43.754 43.30 43.30 43.32 41.73 44.04 18,149,216 42.825 4.49%
2026-04-09 0 42.34 42.34 42.60 41.42 43.30 107,663,350 4,377,734,276 40.661 41.44 41.44 41.69 40.54 42.38 110,000,394 39.797 -2.76%
2026-04-08 0 43.54 43.52 43.54 41.64 44.48 6,966,481 300,368,709 43.116 42.61 42.60 42.61 40.76 43.53 7,117,702 42.200 2.35%
2026-04-02 0 42.54 42.54 42.56 41.40 43.02 7,359,166 312,235,633 42.428 41.64 41.64 41.66 40.52 42.11 7,518,911 41.527 1.00%
2026-04-01 0 42.12 42.08 42.14 40.10 42.44 6,618,086 275,447,219 41.620 41.23 41.19 41.24 39.25 41.54 6,761,745 40.736 8.61%
2026-03-31 0 38.78 38.78 38.82 38.52 40.74 5,230,294 204,481,939 39.096 37.96 37.96 38.00 37.70 39.87 5,343,828 38.265 -4.86%
2026-03-30 0 40.76 40.74 40.76 37.58 42.36 9,138,068 372,328,058 40.745 39.89 39.87 39.89 36.78 41.46 9,336,428 39.879 2.36%
2026-03-27 0 39.82 39.76 39.82 38.54 39.92 5,772,794 227,842,886 39.468 38.97 38.92 38.97 37.72 39.07 5,898,104 38.630 1.32%
2026-03-26 0 39.30 39.30 39.42 39.04 41.72 9,347,014 373,913,310 40.004 38.47 38.47 38.58 38.21 40.83 9,549,909 39.154 -2.09%
2026-03-25 0 40.14 40.12 40.14 39.24 40.98 5,682,937 227,518,914 40.035 39.29 39.27 39.29 38.41 40.11 5,806,296 39.185 1.36%
2026-03-24 0 39.60 39.60 39.62 37.50 39.86 10,406,592 407,016,786 39.111 38.76 38.76 38.78 36.70 39.01 10,632,487 38.280 6.74%
2026-03-23 0 37.10 37.02 37.10 36.34 38.28 12,777,243 475,421,065 37.208 36.31 36.23 36.31 35.57 37.47 13,054,598 36.418 -2.21%
2026-03-20 0 37.94 37.88 37.94 34.04 38.08 15,022,365 561,851,506 37.401 37.13 37.08 37.13 33.32 37.27 15,348,455 36.606 8.40%
2026-03-19 0 35.00 34.98 35.00 34.48 36.70 3,860,762 135,425,807 35.077 34.26 34.24 34.26 33.75 35.92 3,944,567 34.332 -4.11%
2026-03-18 0 36.50 36.50 36.52 36.08 36.88 2,281,961 83,072,226 36.404 35.72 35.72 35.74 35.31 36.10 2,331,495 35.630 0.33%
2026-03-17 0 36.38 36.36 36.38 36.10 37.26 2,203,284 80,370,179 36.477 35.61 35.59 35.61 35.33 36.47 2,251,111 35.702 -0.87%
2026-03-16 0 36.70 36.68 36.70 35.84 37.52 2,158,884 78,785,716 36.494 35.92 35.90 35.92 35.08 36.72 2,205,747 35.718 -1.08%
2026-03-13 0 37.10 37.08 37.10 36.32 38.38 7,196,805 265,771,063 36.929 36.31 36.29 36.31 35.55 37.56 7,353,026 36.144 -2.88%
2026-03-12 0 38.20 38.12 38.20 37.64 39.32 4,943,287 189,093,305 38.253 37.39 37.31 37.39 36.84 38.48 5,050,591 37.440 -0.73%
2026-03-11 0 38.48 38.44 38.50 37.70 40.18 4,777,456 186,212,229 38.977 37.66 37.62 37.68 36.90 39.33 4,881,160 38.149 -2.38%
2026-03-10 0 39.42 39.40 39.46 37.50 39.56 7,973,261 311,043,012 39.011 38.58 38.56 38.62 36.70 38.72 8,146,336 38.182 6.08%
2026-03-09 0 37.16 37.16 37.18 35.60 38.50 5,660,437 206,730,966 36.522 36.37 36.37 36.39 34.84 37.68 5,783,308 35.746 -3.58%
2026-03-06 0 38.54 38.52 38.54 37.10 38.90 4,188,086 160,145,747 38.238 37.72 37.70 37.72 36.31 38.07 4,278,997 37.426 1.26%
2026-03-05 0 38.06 38.06 38.08 37.72 40.28 6,197,287 239,079,886 38.578 37.25 37.25 37.27 36.92 39.42 6,331,811 37.759 -0.94%
2026-03-04 0 38.42 38.42 38.44 37.18 38.72 6,700,149 255,991,220 38.207 37.60 37.60 37.62 36.39 37.90 6,845,589 37.395 0.84%
2026-03-03 0 38.10 38.06 38.10 37.54 40.40 9,783,843 372,119,434 38.034 37.29 37.25 37.29 36.74 39.54 9,996,220 37.226 -5.18%
2026-03-02 0 40.18 40.16 40.18 39.26 40.84 6,053,724 241,779,548 39.939 39.33 39.31 39.33 38.43 39.97 6,185,132 39.090 -2.38%
2026-02-27 0 41.16 41.10 41.16 40.82 42.00 9,982,195 411,928,461 41.266 40.29 40.23 40.29 39.95 41.11 10,198,878 40.390 -1.06%
2026-02-26 0 41.60 41.58 41.60 41.16 42.52 3,320,381 138,429,721 41.691 40.72 40.70 40.72 40.29 41.62 3,392,456 40.805 -2.16%
2026-02-25 0 42.52 42.52 42.54 42.04 44.10 4,282,866 182,262,711 42.556 41.62 41.62 41.64 41.15 43.16 4,375,834 41.652 -2.39%
2026-02-24 0 43.56 43.32 43.56 41.90 43.66 4,454,183 191,789,015 43.058 42.63 42.40 42.63 41.01 42.73 4,550,870 42.143 1.40%
2026-02-23 0 42.96 42.94 42.96 42.00 43.36 1,775,231 76,474,836 43.079 42.05 42.03 42.05 41.11 42.44 1,813,766 42.164 1.61%
2026-02-20 0 42.28 42.20 42.28 41.10 42.82 2,286,372 96,886,782 42.376 41.38 41.30 41.38 40.23 41.91 2,336,002 41.475 1.63%
2026-02-16 0 41.60 41.60 41.74 41.22 42.02 542,500 22,570,505 41.605 40.72 40.72 40.85 40.34 41.13 554,276 40.721 -0.67%
2026-02-13 0 41.88 41.74 41.88 40.86 42.18 6,236,721 259,619,705 41.628 40.99 40.85 40.99 39.99 41.28 6,372,101 40.743 -1.18%
2026-02-12 0 42.38 41.96 42.38 41.12 45.78 16,833,639 706,363,081 41.961 41.48 41.07 41.48 40.25 44.81 17,199,046 41.070 5.58%
2026-02-11 0 40.14 40.04 40.14 38.78 40.42 5,686,865 226,015,575 39.743 39.29 39.19 39.29 37.96 39.56 5,810,310 38.899 2.55%
2026-02-10 0 39.14 39.12 39.14 38.68 39.92 6,904,389 269,920,031 39.094 38.31 38.29 38.31 37.86 39.07 7,054,262 38.263 -0.86%
2026-02-09 0 39.48 39.40 39.48 38.50 39.66 5,231,994 205,800,645 39.335 38.64 38.56 38.64 37.68 38.82 5,345,565 38.499 4.17%
2026-02-06 0 37.90 37.88 37.90 37.32 38.64 5,847,614 222,811,602 38.103 37.09 37.08 37.09 36.53 37.82 5,974,548 37.293 -0.37%
2026-02-05 0 38.04 38.04 38.08 37.34 38.88 5,641,561 213,127,829 37.778 37.23 37.23 37.27 36.55 38.05 5,764,022 36.976 -1.30%
2026-02-04 0 38.54 38.50 38.54 37.58 39.32 9,198,028 356,479,786 38.756 37.72 37.68 37.72 36.78 38.48 9,397,689 37.933 2.17%
2026-02-03 0 37.72 37.68 37.72 35.40 38.36 9,099,533 339,395,313 37.298 36.92 36.88 36.92 34.65 37.55 9,297,056 36.506 5.60%
2026-02-02 0 35.72 35.70 35.72 35.06 36.44 4,784,748 170,454,417 35.625 34.96 34.94 34.96 34.32 35.67 4,888,610 34.868 -0.56%
2026-01-30 0 35.92 35.92 36.04 35.62 36.88 5,957,669 215,518,573 36.175 35.16 35.16 35.27 34.86 36.10 6,086,992 35.406 -2.50%
2026-01-29 0 36.84 36.82 36.84 35.80 37.18 9,141,369 332,865,307 36.413 36.06 36.04 36.06 35.04 36.39 9,339,800 35.639 0.00%
2026-01-28 0 36.84 36.80 36.84 34.52 37.00 14,483,037 525,270,445 36.268 36.06 36.02 36.06 33.79 36.21 14,797,420 35.497 6.17%
2026-01-27 0 34.70 34.66 34.70 32.66 34.90 9,272,264 315,553,974 34.032 33.96 33.92 33.96 31.97 34.16 9,473,537 33.309 6.25%
2026-01-26 0 32.66 32.64 32.66 32.06 32.86 7,253,601 235,878,176 32.519 31.97 31.95 31.97 31.38 32.16 7,411,055 31.828 1.18%
2026-01-23 0 32.28 32.26 32.28 31.88 33.80 6,912,919 224,648,009 32.497 31.59 31.57 31.59 31.20 33.08 7,062,977 31.806 -2.00%
2026-01-22 0 32.94 32.90 32.94 31.92 33.20 11,811,725 385,751,531 32.658 32.24 32.20 32.24 31.24 32.49 12,068,122 31.965 2.17%
2026-01-21 0 32.24 32.22 32.24 28.10 32.74 96,245,873 2,780,307,948 28.888 31.56 31.54 31.56 27.50 32.04 98,335,078 28.274 7.47%
2026-01-20 0 30.00 29.96 30.00 28.50 30.04 4,471,046 132,996,565 29.746 29.36 29.32 29.36 27.89 29.40 4,568,099 29.114 0.07%
2026-01-19 0 29.98 29.96 29.98 29.36 30.16 2,840,716 84,841,474 29.866 29.34 29.32 29.34 28.74 29.52 2,902,379 29.232 1.08%
2026-01-16 0 29.66 29.50 29.66 28.60 29.78 4,190,258 123,450,973 29.461 29.03 28.87 29.03 27.99 29.15 4,281,216 28.835 3.20%
2026-01-15 0 28.74 28.62 28.74 27.90 29.32 4,141,377 119,103,610 28.759 28.13 28.01 28.13 27.31 28.70 4,231,274 28.148 1.70%
2026-01-14 0 28.26 28.08 28.26 27.90 28.96 2,915,898 82,245,306 28.206 27.66 27.48 27.66 27.31 28.34 2,979,193 27.607 -2.08%
2026-01-13 0 28.86 28.76 28.86 28.38 29.10 2,429,634 69,930,002 28.782 28.25 28.15 28.25 27.78 28.48 2,482,374 28.171 0.63%
2026-01-12 0 28.68 28.50 28.68 28.06 28.84 4,381,502 124,411,382 28.395 28.07 27.89 28.07 27.46 28.23 4,476,611 27.791 0.91%
2026-01-09 0 28.42 28.40 28.42 28.02 29.34 4,166,580 120,052,022 28.813 27.82 27.80 27.82 27.42 28.72 4,257,024 28.201 1.36%
2026-01-08 0 28.04 28.04 28.06 27.42 28.58 4,948,793 138,014,804 27.889 27.44 27.44 27.46 26.84 27.97 5,056,216 27.296 -1.68%
2026-01-07 0 28.52 28.46 28.52 27.84 28.74 4,707,699 133,981,330 28.460 27.91 27.86 27.91 27.25 28.13 4,809,889 27.855 2.15%
2026-01-06 0 27.92 27.88 27.92 27.24 28.16 3,318,638 92,110,577 27.756 27.33 27.29 27.33 26.66 27.56 3,390,676 27.166 0.94%
2026-01-05 0 27.66 27.60 27.66 27.42 28.38 4,145,190 114,986,039 27.740 27.07 27.01 27.07 26.84 27.78 4,235,169 27.150 -0.29%
2026-01-02 0 27.74 27.60 27.74 27.16 27.82 800,903 22,080,679 27.570 27.15 27.01 27.15 26.58 27.23 818,288 26.984 0.43%
2025-12-31 0 27.62 27.52 27.62 27.34 27.98 3,010,700 83,542,211 27.748 27.03 26.94 27.03 26.76 27.39 3,076,053 27.159 0.29%
2025-12-30 0 27.54 27.54 27.56 26.52 27.70 4,761,486 130,760,556 27.462 26.95 26.95 26.97 25.96 27.11 4,864,843 26.879 3.15%
2025-12-29 0 26.70 26.64 26.70 26.04 27.24 8,665,001 229,254,296 26.458 26.13 26.07 26.13 25.49 26.66 8,853,092 25.895 -1.04%
2025-12-24 0 26.98 26.90 26.98 26.70 27.56 2,457,702 66,331,741 26.989 26.41 26.33 26.41 26.13 26.97 2,511,051 26.416 -1.53%
2025-12-23 0 27.40 27.38 27.40 27.24 27.96 3,582,335 98,590,633 27.521 26.82 26.80 26.82 26.66 27.37 3,660,097 26.937 -0.94%
2025-12-22 0 27.66 27.54 27.66 26.94 27.86 6,227,236 171,067,348 27.471 27.07 26.95 27.07 26.37 27.27 6,362,410 26.887 1.54%
2025-12-19 0 27.24 27.22 27.24 27.02 29.14 21,072,830 579,665,987 27.508 26.66 26.64 26.66 26.45 28.52 21,530,257 26.923 -6.33%
2025-12-18 0 29.08 29.06 29.08 28.78 30.00 5,429,832 157,339,908 28.977 28.46 28.44 28.46 28.17 29.36 5,547,697 28.361 -2.74%
2025-12-17 0 29.90 29.82 29.90 29.30 30.20 6,006,825 178,792,981 29.765 29.26 29.19 29.26 28.68 29.56 6,137,215 29.133 2.33%
2025-12-16 0 29.22 29.18 29.22 28.62 30.66 5,764,293 167,790,857 29.109 28.60 28.56 28.60 28.01 30.01 5,889,418 28.490 -0.48%
2025-12-15 0 29.36 29.34 29.36 29.06 30.00 7,472,216 220,312,680 29.484 28.74 28.72 28.74 28.44 29.36 7,634,415 28.858 -0.74%
2025-12-12 0 29.58 29.58 29.62 28.56 29.76 9,342,809 272,801,321 29.199 28.95 28.95 28.99 27.95 29.13 9,545,613 28.579 1.93%
2025-12-11 0 29.02 29.02 29.04 28.70 29.50 4,251,187 123,093,654 28.955 28.40 28.40 28.42 28.09 28.87 4,343,467 28.340 -1.16%
2025-12-10 0 29.36 29.36 29.38 28.02 29.40 6,731,776 195,100,348 28.982 28.74 28.74 28.76 27.42 28.78 6,877,902 28.366 2.66%
2025-12-09 0 28.60 28.60 28.64 28.40 30.60 12,570,984 364,807,594 29.020 27.99 27.99 28.03 27.80 29.95 12,843,862 28.403 -4.73%
2025-12-08 0 30.02 29.96 30.02 29.68 30.70 4,804,964 144,255,010 30.022 29.38 29.32 29.38 29.05 30.05 4,909,265 29.384 -1.05%
2025-12-05 0 30.34 30.26 30.34 29.24 30.36 5,438,981 163,364,660 30.036 29.70 29.62 29.70 28.62 29.71 5,557,045 29.398 3.55%
2025-12-04 0 29.30 29.26 29.30 28.60 29.58 4,052,802 118,175,288 29.159 28.68 28.64 28.68 27.99 28.95 4,140,776 28.539 1.45%
2025-12-03 0 28.88 28.82 28.88 28.20 29.30 4,643,029 134,296,682 28.924 28.27 28.21 28.27 27.60 28.68 4,743,815 28.310 3.29%
2025-12-02 0 27.96 27.92 27.98 27.74 29.02 3,878,338 108,665,163 28.018 27.37 27.33 27.39 27.15 28.40 3,962,525 27.423 -1.20%
2025-12-01 0 28.30 28.22 28.30 26.80 28.30 3,423,467 95,841,075 27.995 27.70 27.62 27.70 26.23 27.70 3,497,780 27.401 4.58%
2025-11-28 0 27.06 27.04 27.06 26.60 27.16 1,565,000 42,169,329 26.945 26.49 26.47 26.49 26.03 26.58 1,598,971 26.373 0.97%
2025-11-27 0 26.80 26.76 26.82 26.66 27.52 2,776,227 75,010,432 27.019 26.23 26.19 26.25 26.09 26.94 2,836,490 26.445 -2.40%
2025-11-26 0 27.46 27.44 27.46 27.12 27.70 2,427,662 66,709,054 27.479 26.88 26.86 26.88 26.54 27.11 2,480,359 26.895 -0.44%
2025-11-25 0 27.58 27.58 27.62 27.00 28.14 2,392,282 65,863,306 27.532 26.99 26.99 27.03 26.43 27.54 2,444,211 26.947 1.55%
2025-11-24 0 27.16 27.12 27.16 26.76 27.40 4,548,485 123,239,292 27.095 26.58 26.54 26.58 26.19 26.82 4,647,219 26.519 1.19%
2025-11-21 0 26.84 26.82 26.84 26.60 27.30 2,782,734 74,617,594 26.814 26.27 26.25 26.27 26.03 26.72 2,843,139 26.245 -2.54%
2025-11-20 0 27.54 27.46 27.54 27.14 27.76 1,550,256 42,498,062 27.414 26.95 26.88 26.95 26.56 27.17 1,583,907 26.831 -0.07%
2025-11-19 0 27.56 27.54 27.56 27.36 28.32 3,020,759 83,532,468 27.653 26.97 26.95 26.97 26.78 27.72 3,086,330 27.065 -0.36%
2025-11-18 0 27.66 27.64 27.66 27.32 28.40 3,498,907 96,952,162 27.709 27.07 27.05 27.07 26.74 27.80 3,574,858 27.121 -2.81%
2025-11-17 0 28.46 28.44 28.46 28.24 29.30 2,664,776 76,299,570 28.633 27.86 27.84 27.86 27.64 28.68 2,722,620 28.024 -2.00%
2025-11-14 0 29.04 29.02 29.04 28.48 29.26 3,034,727 87,967,346 28.987 28.42 28.40 28.42 27.87 28.64 3,100,602 28.371 1.11%
2025-11-13 0 28.72 28.72 28.74 28.16 28.90 3,066,947 87,731,981 28.606 28.11 28.11 28.13 27.56 28.29 3,133,521 27.998 1.48%
2025-11-12 0 28.30 28.28 28.30 28.12 28.80 1,397,999 39,728,835 28.418 27.70 27.68 27.70 27.52 28.19 1,428,345 27.815 0.28%
2025-11-11 0 28.22 28.20 28.22 28.00 28.92 3,026,243 85,691,916 28.316 27.62 27.60 27.62 27.41 28.31 3,091,934 27.715 -0.07%
2025-11-10 0 28.24 28.22 28.24 28.02 28.80 5,325,426 150,703,029 28.299 27.64 27.62 27.64 27.42 28.19 5,441,025 27.698 -1.88%
2025-11-07 0 28.78 28.78 28.80 28.50 29.44 7,358,000 212,266,399 28.848 28.17 28.17 28.19 27.89 28.81 7,517,720 28.235 -2.57%
2025-11-06 0 29.54 29.54 29.56 28.26 29.92 9,415,359 278,218,969 29.549 28.91 28.91 28.93 27.66 29.28 9,619,738 28.922 4.68%
2025-11-05 0 28.22 28.20 28.22 26.46 28.48 6,186,132 171,859,652 27.781 27.62 27.60 27.62 25.90 27.87 6,320,414 27.191 2.54%
2025-11-04 0 27.52 27.50 27.52 26.86 28.34 8,926,387 247,471,292 27.724 26.94 26.92 26.94 26.29 27.74 9,120,152 27.135 2.84%
2025-11-03 0 26.76 26.76 26.78 26.10 27.38 6,345,543 170,563,227 26.879 26.19 26.19 26.21 25.55 26.80 6,483,285 26.308 3.08%
2025-10-31 0 25.96 25.96 26.02 25.94 26.80 3,735,836 98,217,193 26.291 25.41 25.41 25.47 25.39 26.23 3,816,930 25.732 -1.29%
2025-10-30 0 26.30 26.30 26.32 25.50 26.80 5,404,141 142,066,487 26.288 25.74 25.74 25.76 24.96 26.23 5,521,448 25.730 3.62%
2025-10-28 0 25.38 25.36 25.38 25.24 25.80 2,583,144 65,925,124 25.521 24.84 24.82 24.84 24.70 25.25 2,639,216 24.979 -0.31%
2025-10-27 0 25.46 25.40 25.46 25.02 25.70 4,145,267 105,191,256 25.376 24.92 24.86 24.92 24.49 25.15 4,235,248 24.837 0.79%
2025-10-24 0 25.26 25.18 25.26 24.98 25.54 2,614,112 66,025,153 25.257 24.72 24.65 24.72 24.45 25.00 2,670,856 24.721 -0.24%
2025-10-23 0 25.32 25.30 25.32 23.82 25.40 7,492,764 185,667,896 24.780 24.78 24.76 24.78 23.31 24.86 7,655,409 24.253 5.06%
2025-10-22 0 24.10 24.10 24.12 23.82 24.42 2,683,194 64,907,091 24.190 23.59 23.59 23.61 23.31 23.90 2,741,438 23.676 -0.50%
2025-10-21 0 24.22 24.20 24.22 23.84 24.68 3,886,800 94,586,041 24.335 23.71 23.69 23.71 23.33 24.16 3,971,171 23.818 1.09%
2025-10-20 0 23.96 23.94 23.96 23.78 24.78 3,214,882 77,239,347 24.026 23.45 23.43 23.45 23.27 24.25 3,284,667 23.515 0.08%
2025-10-17 0 23.94 23.92 23.94 23.70 25.50 7,701,412 186,986,551 24.280 23.43 23.41 23.43 23.20 24.96 7,868,586 23.764 0.42%
2025-10-16 0 23.84 23.84 23.86 23.48 25.04 7,976,055 190,451,506 23.878 23.33 23.33 23.35 22.98 24.51 8,149,191 23.371 -4.79%
2025-10-15 0 25.04 25.02 25.04 22.70 25.18 7,431,175 181,888,830 24.476 24.51 24.49 24.51 22.22 24.65 7,592,483 23.956 10.89%
2025-10-14 0 22.58 22.58 22.64 22.40 23.90 3,874,688 88,574,050 22.860 22.10 22.10 22.16 21.92 23.39 3,958,796 22.374 -4.89%
2025-10-13 0 23.74 23.66 23.74 23.14 23.94 4,974,000 117,215,457 23.566 23.24 23.16 23.24 22.65 23.43 5,081,970 23.065 -2.14%
2025-10-10 0 24.26 24.26 24.28 23.88 24.58 5,445,001 131,808,128 24.207 23.74 23.74 23.76 23.37 24.06 5,563,195 23.693 0.00%
2025-10-09 0 24.26 24.24 24.26 23.40 24.46 4,924,000 119,162,764 24.200 23.74 23.73 23.74 22.90 23.94 5,030,885 23.686 3.76%
2025-10-08 0 23.38 23.32 23.38 23.02 23.48 1,792,500 41,748,615 23.291 22.88 22.82 22.88 22.53 22.98 1,831,410 22.796 1.30%
2025-10-06 0 23.08 23.00 23.08 22.90 23.40 436,447 10,079,821 23.095 22.59 22.51 22.59 22.41 22.90 445,921 22.605 -1.54%
2025-10-03 0 23.44 23.34 23.44 23.08 23.44 905,736 21,094,935 23.290 22.94 22.84 22.94 22.59 22.94 925,397 22.796 0.34%
2025-10-02 0 23.36 23.34 23.36 22.66 23.46 2,714,146 63,292,310 23.319 22.86 22.84 22.86 22.18 22.96 2,773,062 22.824 1.74%
2025-09-30 0 22.96 22.94 22.96 22.76 23.20 2,992,103 68,655,579 22.946 22.47 22.45 22.47 22.28 22.71 3,057,052 22.458 -0.61%
2025-09-29 0 23.10 23.06 23.10 22.30 23.30 3,682,716 84,828,369 23.034 22.61 22.57 22.61 21.83 22.80 3,762,657 22.545 3.22%
2025-09-26 0 22.38 22.38 22.40 22.20 22.74 3,249,857 72,946,064 22.446 21.90 21.90 21.92 21.73 22.26 3,320,402 21.969 -1.06%
2025-09-25 0 22.62 22.56 22.62 21.90 22.80 6,498,233 146,700,536 22.575 22.14 22.08 22.14 21.43 22.32 6,639,290 22.096 0.44%
2025-09-24 0 22.52 22.48 22.52 20.80 22.62 11,070,486 243,206,933 21.969 22.04 22.00 22.04 20.36 22.14 11,310,793 21.502 7.03%
2025-09-23 0 21.04 21.00 21.04 20.36 21.08 6,257,500 130,180,756 20.804 20.59 20.55 20.59 19.93 20.63 6,393,331 20.362 2.24%
2025-09-22 0 20.58 20.56 20.58 20.34 20.90 7,472,057 153,687,331 20.568 20.14 20.12 20.14 19.91 20.46 7,634,253 20.131 -0.68%
2025-09-19 0 20.72 20.70 20.72 20.40 21.16 6,164,519 126,941,831 20.592 20.28 20.26 20.28 19.97 20.71 6,298,332 20.155 -0.38%
2025-09-18 0 20.80 20.78 20.80 20.60 21.18 8,314,128 172,695,315 20.771 20.36 20.34 20.36 20.16 20.73 8,494,602 20.330 -1.70%
2025-09-17 0 21.16 21.14 21.16 21.02 21.38 4,278,249 90,352,853 21.119 20.71 20.69 20.71 20.57 20.93 4,371,117 20.670 0.00%
2025-09-16 0 21.16 21.14 21.16 20.96 21.80 6,415,000 135,633,311 21.143 20.71 20.69 20.71 20.51 21.34 6,554,250 20.694 -1.86%
2025-09-15 0 21.56 21.54 21.56 21.28 21.82 4,664,900 99,989,317 21.434 21.10 21.08 21.10 20.83 21.36 4,766,161 20.979 -1.19%
2025-09-12 0 21.82 21.80 21.82 21.64 22.28 3,182,346 69,418,364 21.814 21.36 21.34 21.36 21.18 21.81 3,251,425 21.350 -0.64%
2025-09-11 0 21.96 21.96 22.02 21.72 22.16 2,083,376 45,731,027 21.950 21.49 21.49 21.55 21.26 21.69 2,128,600 21.484 -0.27%
2025-09-10 0 22.02 22.00 22.02 21.72 22.10 2,197,650 48,189,296 21.928 21.55 21.53 21.55 21.26 21.63 2,245,354 21.462 -0.45%
2025-09-09 0 22.12 22.04 22.12 21.92 22.44 1,852,125 40,937,395 22.103 21.65 21.57 21.65 21.45 21.96 1,892,329 21.633 -0.09%
2025-09-08 0 22.88 22.88 22.90 22.44 23.12 1,280,200 29,131,414 22.755 21.67 21.67 21.69 21.25 21.90 1,351,707 21.552 0.88%
2025-09-05 0 22.68 22.66 22.68 22.10 22.80 1,948,710 43,989,236 22.574 21.48 21.46 21.48 20.93 21.59 2,057,557 21.379 1.89%
2025-09-04 0 22.26 22.24 22.26 22.22 23.80 3,832,856 86,193,957 22.488 21.08 21.06 21.08 21.04 22.54 4,046,945 21.299 -4.87%
2025-09-03 0 23.40 23.38 23.40 22.48 23.60 8,061,733 188,505,967 23.383 22.16 22.14 22.16 21.29 22.35 8,512,030 22.146 3.54%
2025-09-02 0 22.60 22.60 22.62 22.20 22.74 4,702,875 105,824,129 22.502 21.40 21.40 21.42 21.03 21.54 4,965,559 21.312 0.36%
2025-09-01 0 22.52 22.46 22.52 22.38 22.96 1,703,957 38,476,550 22.581 21.33 21.27 21.33 21.20 21.75 1,799,133 21.386 -0.71%
2025-08-29 0 22.68 22.68 22.70 22.10 23.06 4,044,843 92,159,484 22.784 21.48 21.48 21.50 20.93 21.84 4,270,772 21.579 3.09%
2025-08-28 0 22.00 22.00 22.02 21.96 24.12 6,387,431 142,718,695 22.344 20.84 20.84 20.86 20.80 22.84 6,744,208 21.162 -5.66%
2025-08-27 0 23.32 23.30 23.34 23.16 24.20 3,665,580 86,408,487 23.573 22.09 22.07 22.11 21.93 22.92 3,870,325 22.326 -1.85%
2025-08-26 0 23.76 23.74 23.76 23.08 24.06 6,973,159 165,636,265 23.753 22.50 22.48 22.50 21.86 22.79 7,362,653 22.497 1.45%
2025-08-25 0 23.42 23.40 23.42 23.34 24.12 3,132,059 73,665,185 23.520 22.18 22.16 22.18 22.11 22.84 3,307,004 22.276 -0.76%
2025-08-22 0 23.60 23.56 23.60 23.32 23.80 1,249,674 29,385,817 23.515 22.35 22.31 22.35 22.09 22.54 1,319,476 22.271 -0.42%
2025-08-21 0 23.70 23.66 23.70 23.52 23.82 1,230,709 29,106,114 23.650 22.45 22.41 22.45 22.28 22.56 1,299,452 22.399 0.51%
2025-08-20 0 23.58 23.54 23.58 23.02 23.76 2,004,280 47,048,423 23.474 22.33 22.29 22.33 21.80 22.50 2,116,231 22.232 0.08%
2025-08-19 0 23.56 23.48 23.56 23.02 23.70 2,656,946 62,503,462 23.525 22.31 22.24 22.31 21.80 22.45 2,805,353 22.280 1.82%
2025-08-18 0 23.14 23.14 23.18 23.00 23.62 4,111,463 95,529,477 23.235 21.92 21.92 21.95 21.78 22.37 4,341,113 22.006 -1.62%
2025-08-15 0 23.52 23.50 23.52 23.40 23.66 653,500 15,375,650 23.528 22.28 22.26 22.28 22.16 22.41 690,002 22.283 -0.76%
2025-08-14 0 23.70 23.68 23.70 23.64 24.30 2,487,776 59,208,972 23.800 22.45 22.43 22.45 22.39 23.01 2,626,734 22.541 -0.50%
2025-08-13 0 23.82 23.82 23.84 23.58 24.30 3,154,476 74,943,594 23.758 22.56 22.56 22.58 22.33 23.01 3,330,673 22.501 -0.42%
2025-08-12 0 23.92 23.92 23.94 23.50 24.00 1,787,746 42,510,616 23.779 22.65 22.65 22.67 22.26 22.73 1,887,603 22.521 0.67%
2025-08-11 0 23.76 23.74 23.76 23.70 24.54 1,840,000 43,923,527 23.871 22.50 22.48 22.50 22.45 23.24 1,942,775 22.609 -2.54%
2025-08-08 0 24.38 24.34 24.38 23.82 24.50 2,322,334 56,568,525 24.358 23.09 23.05 23.09 22.56 23.20 2,452,051 23.070 1.50%
2025-08-07 0 24.02 23.94 24.02 23.80 24.38 2,516,518 60,540,478 24.057 22.75 22.67 22.75 22.54 23.09 2,657,081 22.785 0.92%
2025-08-06 0 23.80 23.76 23.80 23.32 23.84 2,745,663 64,920,003 23.645 22.54 22.50 22.54 22.09 22.58 2,899,025 22.394 2.06%
2025-08-05 0 23.32 23.32 23.34 22.70 23.44 2,415,238 56,086,426 23.222 22.09 22.09 22.11 21.50 22.20 2,550,144 21.993 1.39%
2025-08-04 0 23.00 23.00 23.02 22.56 23.60 12,045,420 277,189,259 23.012 21.78 21.78 21.80 21.37 22.35 12,718,231 21.795 -2.95%
2025-08-01 0 23.70 23.70 23.75 23.50 24.25 5,602,127 133,451,057 23.821 22.45 22.45 22.49 22.26 22.97 5,915,040 22.561 -1.04%
2025-07-31 0 23.95 23.90 23.95 23.90 24.65 2,729,945 65,918,724 24.147 22.68 22.64 22.68 22.64 23.35 2,882,429 22.869 -3.04%
2025-07-30 0 24.70 24.65 24.70 24.50 25.30 3,256,332 80,785,326 24.809 23.39 23.35 23.39 23.20 23.96 3,438,218 23.496 0.20%
2025-07-29 0 24.65 24.60 24.65 24.30 24.70 2,513,042 61,501,452 24.473 23.35 23.30 23.35 23.01 23.39 2,653,411 23.178 0.41%
2025-07-28 0 24.55 24.50 24.55 24.25 24.70 1,168,138 28,661,630 24.536 23.25 23.20 23.25 22.97 23.39 1,233,386 23.238 0.00%
2025-07-25 0 24.55 24.45 24.55 24.40 24.70 971,010 23,814,036 24.525 23.25 23.16 23.25 23.11 23.39 1,025,247 23.228 -0.61%
2025-07-24 0 24.70 24.60 24.70 24.20 25.00 7,153,013 176,401,707 24.661 23.39 23.30 23.39 22.92 23.68 7,552,553 23.357 0.00%
2025-07-23 0 24.70 24.65 24.70 24.55 25.35 4,793,518 118,751,836 24.773 23.39 23.35 23.39 23.25 24.01 5,061,265 23.463 -2.18%
2025-07-22 0 25.25 25.25 25.35 23.70 25.70 6,301,382 158,417,391 25.140 23.91 23.91 24.01 22.45 24.34 6,653,353 23.810 6.32%
2025-07-21 0 23.75 23.75 23.80 23.55 24.10 2,777,734 66,162,625 23.819 22.49 22.49 22.54 22.30 22.83 2,932,888 22.559 2.15%
2025-07-18 0 23.25 23.20 23.25 23.00 23.55 2,606,698 60,770,905 23.313 22.02 21.97 22.02 21.78 22.30 2,752,298 22.080 0.43%
2025-07-17 0 23.15 23.15 23.20 22.75 23.30 1,483,287 34,178,721 23.043 21.93 21.93 21.97 21.55 22.07 1,566,138 21.824 0.65%
2025-07-16 0 23.00 23.00 23.05 22.75 23.40 1,847,000 42,734,237 23.137 21.78 21.78 21.83 21.55 22.16 1,950,166 21.913 0.22%
2025-07-15 0 22.95 22.95 23.00 22.50 23.05 2,319,818 53,066,525 22.875 21.74 21.74 21.78 21.31 21.83 2,449,394 21.665 1.55%
2025-07-14 0 22.60 22.55 22.60 22.10 22.75 2,997,000 67,554,224 22.541 21.40 21.36 21.40 20.93 21.55 3,164,401 21.348 2.26%
2025-07-11 0 22.10 22.10 22.15 22.00 23.00 4,111,626 91,455,102 22.243 20.93 20.93 20.98 20.84 21.78 4,341,286 21.066 -2.64%
2025-07-10 0 22.70 22.65 22.70 22.55 23.20 5,344,785 121,629,257 22.757 21.50 21.45 21.50 21.36 21.97 5,643,324 21.553 -1.30%
2025-07-09 0 23.00 22.95 23.00 22.70 23.05 3,253,785 74,368,255 22.856 21.78 21.74 21.78 21.50 21.83 3,435,529 21.647 0.88%
2025-07-08 0 22.80 22.75 22.80 22.20 23.25 6,620,271 150,051,269 22.665 21.59 21.55 21.59 21.03 22.02 6,990,054 21.466 -1.51%
2025-07-07 0 23.15 23.05 23.15 22.65 23.90 3,996,500 92,004,136 23.021 21.93 21.83 21.93 21.45 22.64 4,219,729 21.803 -0.64%
2025-07-04 0 23.85 23.80 23.85 23.45 24.20 5,286,148 126,318,910 23.896 22.07 22.02 22.07 21.70 22.39 5,713,162 22.110 1.27%
2025-07-03 0 23.55 23.50 23.55 22.80 23.80 2,722,465 64,126,027 23.554 21.79 21.74 21.79 21.10 22.02 2,942,385 21.794 0.64%
2025-07-02 0 23.40 23.35 23.40 22.75 23.60 5,038,654 117,161,891 23.253 21.65 21.60 21.65 21.05 21.84 5,445,675 21.515 2.18%
2025-06-30 0 22.90 22.85 22.90 22.75 23.35 4,441,715 102,124,728 22.992 21.19 21.14 21.19 21.05 21.60 4,800,516 21.274 -0.22%
2025-06-27 0 22.95 22.90 22.95 22.50 23.20 2,709,063 61,903,269 22.850 21.23 21.19 21.23 20.82 21.47 2,927,901 21.143 -0.22%
2025-06-26 0 23.00 22.95 23.00 22.40 23.25 4,209,861 96,906,745 23.019 21.28 21.23 21.28 20.73 21.51 4,549,933 21.299 1.77%
2025-06-25 0 22.60 22.50 22.60 22.35 22.90 3,449,460 77,837,202 22.565 20.91 20.82 20.91 20.68 21.19 3,728,107 20.878 -0.44%
2025-06-24 0 22.70 22.65 22.70 22.60 23.15 4,375,476 99,810,304 22.811 21.00 20.96 21.00 20.91 21.42 4,728,926 21.106 0.44%
2025-06-23 0 22.60 22.60 22.65 21.30 22.95 5,354,764 120,781,432 22.556 20.91 20.91 20.96 19.71 21.23 5,787,321 20.870 2.49%
2025-06-20 0 22.05 21.95 22.05 21.25 22.25 4,357,740 95,809,760 21.986 20.40 20.31 20.40 19.66 20.59 4,709,757 20.343 3.52%
2025-06-19 0 21.30 21.15 21.30 21.05 21.80 3,510,000 74,760,205 21.299 19.71 19.57 19.71 19.48 20.17 3,793,537 19.707 -2.07%
2025-06-18 0 21.75 21.70 21.75 21.40 22.10 3,929,353 85,519,121 21.764 20.12 20.08 20.12 19.80 20.45 4,246,765 20.137 0.23%
2025-06-17 0 21.70 21.65 21.70 20.65 22.00 6,368,190 137,817,952 21.642 20.08 20.03 20.08 19.11 20.36 6,882,611 20.024 3.09%
2025-06-16 0 21.05 21.05 21.10 20.45 21.20 5,014,164 104,969,228 20.935 19.48 19.48 19.52 18.92 19.62 5,419,207 19.370 3.19%
2025-06-13 0 20.40 20.35 20.40 19.94 20.60 1,976,177 40,312,241 20.399 18.88 18.83 18.88 18.45 19.06 2,135,812 18.874 0.99%
2025-06-12 0 20.20 20.15 20.20 19.80 20.40 2,778,028 55,995,602 20.157 18.69 18.64 18.69 18.32 18.88 3,002,437 18.650 0.25%
2025-06-11 0 20.15 20.10 20.15 19.94 20.25 2,227,968 44,717,062 20.071 18.64 18.60 18.64 18.45 18.74 2,407,943 18.571 0.75%
2025-06-10 0 20.00 19.96 20.00 19.72 20.15 2,284,596 45,556,955 19.941 18.51 18.47 18.51 18.25 18.64 2,469,145 18.450 -0.25%
2025-06-09 0 20.05 20.00 20.05 19.60 20.25 2,168,184 43,441,946 20.036 18.55 18.51 18.55 18.14 18.74 2,343,329 18.539 2.09%
2025-06-06 0 19.64 19.62 19.64 19.54 19.80 884,950 17,381,862 19.642 18.17 18.15 18.17 18.08 18.32 956,436 18.174 -0.10%
2025-06-05 0 19.66 19.64 19.66 19.56 20.20 1,665,268 32,758,963 19.672 18.19 18.17 18.19 18.10 18.69 1,799,788 18.202 -1.11%
2025-06-04 0 19.88 19.80 19.88 19.74 20.20 1,966,845 39,140,086 19.900 18.39 18.32 18.39 18.26 18.69 2,125,726 18.413 -0.85%
2025-06-03 0 20.05 20.05 20.10 19.60 20.30 2,172,706 43,545,818 20.042 18.55 18.55 18.60 18.14 18.78 2,348,217 18.544 1.47%
2025-06-02 0 19.76 19.72 19.76 19.42 19.80 829,079 16,235,132 19.582 18.28 18.25 18.28 17.97 18.32 896,052 18.119 -0.20%
2025-05-30 0 19.80 19.80 19.82 19.70 20.50 4,299,578 85,432,619 19.870 18.32 18.32 18.34 18.23 18.97 4,646,897 18.385 -2.94%
2025-05-29 0 20.40 20.35 20.40 19.46 20.45 5,704,550 115,011,485 20.161 18.88 18.83 18.88 18.01 18.92 6,165,362 18.654 2.93%
2025-05-28 0 19.82 19.80 19.82 19.20 19.88 3,464,254 68,083,910 19.653 18.34 18.32 18.34 17.76 18.39 3,744,096 18.184 3.66%
2025-05-27 0 19.12 19.08 19.12 18.92 19.86 4,191,868 79,969,518 19.077 17.69 17.65 17.69 17.51 18.38 4,530,486 17.651 -2.45%
2025-05-26 0 19.60 19.60 19.66 19.44 19.70 1,213,524 23,741,637 19.564 18.14 18.14 18.19 17.99 18.23 1,311,552 18.102 -0.51%
2025-05-23 0 19.70 19.70 19.72 19.40 20.00 3,340,285 65,676,094 19.662 18.23 18.23 18.25 17.95 18.51 3,610,113 18.192 -0.51%
2025-05-22 0 19.80 19.80 19.82 19.56 20.00 4,340,883 85,817,931 19.770 18.32 18.32 18.34 18.10 18.51 4,691,539 18.292 0.30%
2025-05-21 0 19.74 19.66 19.74 19.22 19.80 4,670,004 91,212,645 19.532 18.26 18.19 18.26 17.78 18.32 5,047,246 18.072 1.96%
2025-05-20 0 19.36 19.32 19.36 19.12 19.64 3,114,239 60,449,613 19.411 17.91 17.88 17.91 17.69 18.17 3,365,807 17.960 1.36%
2025-05-19 0 19.10 19.10 19.12 18.96 19.36 2,145,269 41,044,072 19.132 17.67 17.67 17.69 17.54 17.91 2,318,563 17.702 -1.34%
2025-05-16 0 19.36 19.34 19.36 19.34 19.66 1,244,265 24,146,962 19.407 17.91 17.89 17.91 17.89 18.19 1,344,776 17.956 -1.02%
2025-05-15 0 19.56 19.54 19.56 19.24 19.64 2,488,789 48,656,517 19.550 18.10 18.08 18.10 17.80 18.17 2,689,833 18.089 0.62%
2025-05-14 0 19.44 19.40 19.44 18.92 19.52 3,372,000 65,099,560 19.306 17.99 17.95 17.99 17.51 18.06 3,644,389 17.863 1.46%
2025-05-13 0 19.16 19.14 19.16 18.84 19.50 2,902,914 55,411,194 19.088 17.73 17.71 17.73 17.43 18.04 3,137,411 17.661 -0.31%
2025-05-12 0 19.22 19.18 19.22 18.84 19.30 2,924,049 55,730,031 19.059 17.78 17.75 17.78 17.43 17.86 3,160,253 17.635 1.26%
2025-05-09 0 18.98 18.96 18.98 18.78 19.36 1,284,205 24,313,808 18.933 17.56 17.54 17.56 17.38 17.91 1,387,943 17.518 -0.21%
2025-05-08 0 19.02 19.00 19.02 18.70 19.18 3,052,770 58,147,117 19.047 17.60 17.58 17.60 17.30 17.75 3,299,372 17.624 0.96%
2025-05-07 0 18.84 18.82 18.84 18.82 19.24 2,521,078 47,992,723 19.037 17.43 17.41 17.43 17.41 17.80 2,724,730 17.614 -1.05%
2025-05-06 0 19.04 19.02 19.04 18.66 19.18 2,950,561 56,064,370 19.001 17.62 17.60 17.62 17.27 17.75 3,188,907 17.581 0.74%
2025-05-02 0 18.90 18.86 18.90 18.62 19.06 1,707,000 32,217,331 18.874 17.49 17.45 17.49 17.23 17.64 1,844,891 17.463 1.39%
2025-04-30 0 18.64 18.60 18.64 18.12 19.00 4,738,324 87,574,176 18.482 17.25 17.21 17.25 16.77 17.58 5,121,085 17.101 -0.53%
2025-04-29 0 18.74 18.72 18.74 18.50 19.06 3,428,699 64,466,013 18.802 17.34 17.32 17.34 17.12 17.64 3,705,669 17.397 0.75%
2025-04-28 0 18.60 18.58 18.60 17.96 18.84 4,407,570 81,784,325 18.555 17.21 17.19 17.21 16.62 17.43 4,763,613 17.169 4.03%
2025-04-25 0 17.88 17.88 17.94 17.88 19.16 6,509,400 119,274,868 18.323 16.54 16.54 16.60 16.54 17.73 7,035,228 16.954 -5.10%
2025-04-24 0 18.84 18.84 18.86 18.34 18.92 5,225,738 97,439,449 18.646 17.43 17.43 17.45 16.97 17.51 5,647,872 17.252 1.51%
2025-04-23 0 18.56 18.56 18.58 18.46 18.86 4,260,257 79,360,140 18.628 17.17 17.17 17.19 17.08 17.45 4,604,400 17.236 -1.59%
2025-04-22 0 18.86 18.84 18.86 18.16 18.98 2,301,525 43,110,740 18.731 17.45 17.43 17.45 16.80 17.56 2,487,442 17.331 3.17%
2025-04-17 0 18.28 18.28 18.30 17.70 18.36 2,707,496 49,268,727 18.197 16.91 16.91 16.93 16.38 16.99 2,926,207 16.837 1.67%
2025-04-16 0 17.98 17.94 17.98 17.70 18.34 2,966,693 53,094,670 17.897 16.64 16.60 16.64 16.38 16.97 3,206,342 16.559 -2.71%
2025-04-15 0 18.48 18.48 18.50 18.26 18.72 2,465,443 45,315,609 18.380 17.10 17.10 17.12 16.90 17.32 2,664,601 17.007 -1.49%
2025-04-14 0 18.76 18.74 18.76 18.50 18.94 1,949,323 36,472,365 18.710 17.36 17.34 17.36 17.12 17.52 2,106,789 17.312 0.43%
2025-04-11 0 18.68 18.68 18.70 18.12 18.90 5,350,151 99,288,566 18.558 17.28 17.28 17.30 16.77 17.49 5,782,335 17.171 -0.43%
2025-04-10 0 18.76 18.76 18.82 18.66 19.80 4,327,500 82,348,249 19.029 17.36 17.36 17.41 17.27 18.32 4,677,075 17.607 -0.95%
2025-04-09 0 18.94 18.90 18.94 17.70 19.16 4,089,450 76,759,701 18.770 17.52 17.49 17.52 16.38 17.73 4,419,795 17.367 1.07%
2025-04-08 0 18.74 18.70 18.74 17.58 18.90 5,653,500 104,104,970 18.414 17.34 17.30 17.34 16.27 17.49 6,110,189 17.038 5.64%
2025-04-07 0 17.74 17.72 17.74 17.60 19.80 7,957,128 145,558,940 18.293 16.41 16.40 16.41 16.28 18.32 8,599,903 16.926 -12.61%
2025-04-03 0 20.30 20.25 20.30 19.98 20.70 2,802,223 56,823,489 20.278 18.78 18.74 18.78 18.49 19.15 3,028,586 18.762 -0.73%
2025-04-02 0 20.45 20.35 20.45 19.92 20.50 3,533,645 71,639,385 20.274 18.92 18.83 18.92 18.43 18.97 3,819,092 18.758 1.74%
2025-04-01 0 20.10 20.10 20.15 20.10 21.40 4,178,500 85,860,016 20.548 18.60 18.60 18.64 18.60 19.80 4,516,038 19.012 -4.74%
2025-03-31 0 21.10 21.10 21.15 20.90 22.50 5,591,879 119,477,940 21.366 19.52 19.52 19.57 19.34 20.82 6,043,590 19.769 -5.80%
2025-03-28 0 22.40 22.30 22.40 21.25 22.80 5,834,970 129,833,910 22.251 20.73 20.63 20.73 19.66 21.10 6,306,318 20.588 3.70%
2025-03-27 0 21.60 21.50 21.60 21.35 22.20 3,108,039 67,338,243 21.666 19.99 19.89 19.99 19.75 20.54 3,359,106 20.046 -0.92%
2025-03-26 0 21.80 21.70 21.80 21.20 21.80 2,872,957 61,798,506 21.510 20.17 20.08 20.17 19.62 20.17 3,105,034 19.903 0.69%
2025-03-25 0 21.65 21.60 21.65 21.45 21.80 3,089,287 66,687,984 21.587 20.03 19.99 20.03 19.85 20.17 3,338,839 19.973 -1.14%
2025-03-24 0 21.90 21.80 21.90 21.55 22.05 2,416,015 52,629,724 21.784 20.26 20.17 20.26 19.94 20.40 2,611,180 20.156 0.23%
2025-03-21 0 21.85 21.80 21.85 21.50 22.45 5,730,251 125,084,332 21.829 20.22 20.17 20.22 19.89 20.77 6,193,139 20.197 -2.67%
2025-03-20 0 22.45 22.40 22.45 22.10 22.70 4,661,856 104,408,538 22.396 20.77 20.73 20.77 20.45 21.00 5,038,440 20.722 -0.88%
2025-03-19 0 22.65 22.60 22.65 22.50 23.95 7,859,039 181,024,319 23.034 20.96 20.91 20.96 20.82 22.16 8,493,891 21.312 1.34%
2025-03-18 0 22.35 22.30 22.35 22.15 22.85 6,050,953 135,326,657 22.365 20.68 20.63 20.68 20.49 21.14 6,539,748 20.693 -1.32%
2025-03-17 0 22.65 22.60 22.65 22.50 23.70 2,772,451 63,183,820 22.790 20.96 20.91 20.96 20.82 21.93 2,996,409 21.087 -4.43%
2025-03-14 0 23.70 23.65 23.70 22.85 23.75 3,008,000 70,198,750 23.337 21.93 21.88 21.93 21.14 21.97 3,250,986 21.593 3.72%
2025-03-13 0 22.85 22.80 22.85 22.50 23.25 2,867,504 65,357,866 22.793 21.14 21.10 21.14 20.82 21.51 3,099,140 21.089 0.00%
2025-03-12 0 22.85 22.85 22.95 22.50 23.20 2,753,500 62,843,991 22.823 21.14 21.14 21.23 20.82 21.47 2,975,927 21.117 0.66%
2025-03-11 0 22.70 22.70 22.75 22.50 23.10 3,505,277 79,869,880 22.786 21.00 21.00 21.05 20.82 21.37 3,788,433 21.083 -1.09%
2025-03-10 0 22.95 22.90 22.95 22.35 23.10 5,185,438 118,319,381 22.818 21.23 21.19 21.23 20.68 21.37 5,604,317 21.112 1.32%
2025-03-07 0 22.65 22.55 22.65 22.10 22.85 8,219,328 186,206,395 22.655 20.96 20.86 20.96 20.45 21.14 8,883,284 20.961 1.57%
2025-03-06 0 22.30 22.30 22.35 22.20 22.70 2,555,671 57,159,463 22.366 20.63 20.63 20.68 20.54 21.00 2,762,118 20.694 -0.89%
2025-03-05 0 22.50 22.45 22.50 22.05 23.40 8,529,899 193,377,796 22.671 20.82 20.77 20.82 20.40 21.65 9,218,942 20.976 2.51%
2025-03-04 0 21.95 21.90 21.95 21.10 22.15 6,639,980 145,450,512 21.905 20.31 20.26 20.31 19.52 20.49 7,176,356 20.268 2.09%
2025-03-03 0 21.50 21.45 21.50 20.60 22.00 4,716,390 101,815,399 21.588 19.89 19.85 19.89 19.06 20.36 5,097,379 19.974 4.12%
2025-02-28 0 20.65 20.65 20.75 20.55 21.15 4,952,257 103,016,477 20.802 19.11 19.11 19.20 19.01 19.57 5,352,299 19.247 -3.28%
2025-02-27 0 21.35 21.25 21.35 20.85 21.35 3,347,865 70,841,689 21.160 19.75 19.66 19.75 19.29 19.75 3,618,305 19.579 2.15%
2025-02-26 0 20.90 20.80 20.90 20.45 21.45 4,385,904 91,258,912 20.807 19.34 19.25 19.34 18.92 19.85 4,740,196 19.252 -1.18%
2025-02-25 0 21.15 21.05 21.15 20.15 21.30 6,377,067 133,477,565 20.931 19.57 19.48 19.57 18.64 19.71 6,892,205 19.366 3.42%
2025-02-24 0 20.45 20.40 20.45 20.20 20.95 7,016,508 143,596,601 20.466 18.92 18.88 18.92 18.69 19.38 7,583,300 18.936 -2.62%
2025-02-21 0 21.00 20.95 21.00 20.60 22.00 6,326,117 132,924,951 21.012 19.43 19.38 19.43 19.06 20.36 6,837,139 19.442 -2.55%
2025-02-20 0 21.55 21.50 21.55 21.10 21.75 2,474,885 53,224,181 21.506 19.94 19.89 19.94 19.52 20.12 2,674,806 19.898 0.00%
2025-02-19 0 21.55 21.50 21.55 21.05 21.65 4,148,139 88,658,362 21.373 19.94 19.89 19.94 19.48 20.03 4,483,225 19.776 -1.15%
2025-02-18 0 21.80 21.70 21.80 21.50 22.25 4,786,196 104,173,568 21.765 20.17 20.08 20.17 19.89 20.59 5,172,824 20.139 -2.02%
2025-02-17 0 22.25 22.25 22.30 21.75 22.60 2,527,000 56,036,671 22.175 20.59 20.59 20.63 20.12 20.91 2,731,131 20.518 0.68%
2025-02-14 0 22.10 22.05 22.10 21.50 22.30 2,670,050 58,295,971 21.833 20.45 20.40 20.45 19.89 20.63 2,885,736 20.201 0.45%
2025-02-13 0 22.00 22.00 22.05 21.90 22.70 2,542,000 56,964,750 22.409 20.36 20.36 20.40 20.26 21.00 2,747,342 20.734 -1.79%
2025-02-12 0 22.40 22.25 22.40 21.90 22.50 2,944,336 65,414,107 22.217 20.73 20.59 20.73 20.26 20.82 3,182,179 20.556 2.28%
2025-02-11 0 21.90 21.85 21.90 21.80 22.50 2,047,965 45,232,108 22.086 20.26 20.22 20.26 20.17 20.82 2,213,399 20.436 0.23%
2025-02-10 0 21.85 21.85 21.90 21.65 23.10 4,491,197 98,965,558 22.035 20.22 20.22 20.26 20.03 21.37 4,853,995 20.388 -3.96%
2025-02-07 0 22.75 22.75 22.80 22.25 22.85 1,769,017 39,948,895 22.583 21.05 21.05 21.10 20.59 21.14 1,911,918 20.895 0.66%
2025-02-06 0 22.60 22.55 22.60 22.10 22.65 1,787,788 40,115,599 22.439 20.91 20.86 20.91 20.45 20.96 1,932,205 20.762 1.35%
2025-02-05 0 22.30 22.30 22.40 22.20 22.75 1,882,579 42,240,568 22.438 20.63 20.63 20.73 20.54 21.05 2,034,653 20.761 -1.33%
2025-02-04 0 22.60 22.55 22.60 22.30 22.85 1,297,987 29,256,371 22.540 20.91 20.86 20.91 20.63 21.14 1,402,838 20.855 1.12%
2025-02-03 0 22.35 22.35 22.40 22.05 23.30 1,203,313 26,845,359 22.310 20.68 20.68 20.73 20.40 21.56 1,300,516 20.642 -1.32%
2025-01-28 0 22.65 22.60 22.65 22.30 22.85 308,500 6,958,350 22.555 20.96 20.91 20.96 20.63 21.14 333,421 20.870 -0.88%
2025-01-27 0 22.85 22.80 22.85 22.55 23.00 1,561,956 35,637,919 22.816 21.14 21.10 21.14 20.86 21.28 1,688,130 21.111 0.88%
2025-01-24 0 22.65 22.60 22.65 22.35 22.85 2,177,773 49,223,572 22.603 20.96 20.91 20.96 20.68 21.14 2,353,693 20.913 1.34%
2025-01-23 0 22.35 22.35 22.40 22.25 23.70 2,705,958 61,123,067 22.588 20.68 20.68 20.73 20.59 21.93 2,924,545 20.900 -3.87%
2025-01-22 0 23.25 23.25 23.30 23.10 23.75 1,602,843 37,384,110 23.324 21.51 21.51 21.56 21.37 21.97 1,732,320 21.580 -1.69%
2025-01-21 0 23.65 23.60 23.65 23.45 23.95 1,335,220 31,598,717 23.666 21.88 21.84 21.88 21.70 22.16 1,443,079 21.897 0.00%
2025-01-20 0 23.65 23.60 23.65 23.15 24.05 1,520,500 35,924,487 23.627 21.88 21.84 21.88 21.42 22.25 1,643,326 21.861 2.16%
2025-01-17 0 23.15 23.15 23.20 22.75 23.40 3,392,911 78,438,950 23.118 21.42 21.42 21.47 21.05 21.65 3,666,990 21.391 -1.70%
2025-01-16 0 23.55 23.50 23.55 23.10 23.70 2,295,000 53,937,775 23.502 21.79 21.74 21.79 21.37 21.93 2,480,390 21.746 1.73%
2025-01-15 0 23.15 23.10 23.15 22.45 23.50 3,174,355 73,326,753 23.100 21.42 21.37 21.42 20.77 21.74 3,430,779 21.373 0.65%
2025-01-14 0 23.00 23.00 23.05 22.10 23.30 3,225,014 74,312,850 23.043 21.28 21.28 21.33 20.45 21.56 3,485,530 21.320 2.22%
2025-01-13 0 22.50 22.50 22.55 21.80 22.65 4,346,548 96,829,671 22.277 20.82 20.82 20.86 20.17 20.96 4,697,661 20.612 -1.32%
2025-01-10 0 22.80 22.75 22.80 22.55 23.35 2,643,628 60,252,977 22.792 21.10 21.05 21.10 20.86 21.60 2,857,180 21.088 -1.94%
2025-01-09 0 23.25 23.20 23.25 22.90 23.95 6,092,500 142,714,267 23.425 21.51 21.47 21.51 21.19 22.16 6,584,651 21.674 -2.92%
2025-01-08 0 23.95 23.95 24.00 21.60 24.20 11,891,683 275,489,909 23.167 22.16 22.16 22.21 19.99 22.39 12,852,291 21.435 8.37%
2025-01-07 0 22.10 22.05 22.10 21.35 22.20 7,508,410 163,637,170 21.794 20.45 20.40 20.45 19.75 20.54 8,114,938 20.165 0.68%
2025-01-06 0 21.95 21.90 21.95 21.85 22.40 2,899,000 63,806,405 22.010 20.31 20.26 20.31 20.22 20.73 3,133,181 20.365 -1.13%
2025-01-03 0 22.20 22.20 22.25 21.80 23.35 4,149,418 93,714,787 22.585 20.54 20.54 20.59 20.17 21.60 4,484,607 20.897 -0.89%
2025-01-02 0 22.40 22.35 22.40 22.20 23.30 3,017,512 68,292,335 22.632 20.73 20.68 20.73 20.54 21.56 3,261,266 20.940 -1.75%
2024-12-31 0 22.80 22.80 22.85 22.80 23.50 1,195,228 27,544,823 23.046 21.10 21.10 21.14 21.10 21.74 1,291,778 21.323 -1.94%
2024-12-30 0 23.25 23.25 23.30 22.30 23.50 3,258,420 75,666,730 23.222 21.51 21.51 21.56 20.63 21.74 3,521,634 21.486 2.65%
2024-12-27 0 22.65 22.60 22.65 22.10 22.75 2,964,500 66,579,237 22.459 20.96 20.91 20.96 20.45 21.05 3,203,972 20.780 1.12%
2024-12-24 0 22.40 22.40 22.45 22.30 23.55 2,244,602 50,721,694 22.597 20.73 20.73 20.77 20.63 21.79 2,425,920 20.908 -3.66%
2024-12-23 0 23.25 23.20 23.30 22.40 23.60 2,373,601 54,995,781 23.170 21.51 21.47 21.56 20.73 21.84 2,565,340 21.438 4.26%
2024-12-20 0 22.30 22.30 22.35 22.00 22.75 4,181,759 93,751,959 22.419 20.63 20.63 20.68 20.36 21.05 4,519,561 20.744 -1.33%
2024-12-19 0 22.60 22.60 22.65 21.65 22.80 3,928,570 88,452,380 22.515 20.91 20.91 20.96 20.03 21.10 4,245,919 20.832 2.73%
2024-12-18 0 22.00 21.95 22.00 21.20 22.15 3,040,000 66,505,422 21.877 20.36 20.31 20.36 19.62 20.49 3,285,571 20.242 3.53%
2024-12-17 0 21.25 21.25 21.30 20.45 21.70 4,500,177 96,056,273 21.345 19.66 19.66 19.71 18.92 20.08 4,863,700 19.750 -2.75%
2024-12-16 0 21.85 21.85 21.90 21.50 22.65 3,386,500 74,289,469 21.937 20.22 20.22 20.26 19.89 20.96 3,660,061 20.297 -0.46%
2024-12-13 0 21.95 21.95 22.05 21.90 22.55 1,284,000 28,274,635 22.021 20.31 20.31 20.40 20.26 20.86 1,387,721 20.375 -2.23%
2024-12-12 0 22.45 22.40 22.45 21.50 22.50 1,867,082 41,477,529 22.215 20.77 20.73 20.77 19.89 20.82 2,017,904 20.555 1.13%
2024-12-11 0 22.20 22.20 22.25 22.00 23.50 4,162,400 94,059,267 22.597 20.54 20.54 20.59 20.36 21.74 4,498,638 20.908 -3.48%
2024-12-10 0 23.00 22.90 23.00 22.85 23.65 2,155,500 49,718,987 23.066 21.28 21.19 21.28 21.14 21.88 2,329,621 21.342 0.88%
2024-12-09 0 22.80 22.80 22.85 21.40 22.80 4,920,216 109,911,477 22.339 21.10 21.10 21.14 19.80 21.10 5,317,670 20.669 4.83%
2024-12-06 0 21.75 21.70 21.75 21.25 22.00 2,079,352 45,484,301 21.874 20.12 20.08 20.12 19.66 20.36 2,247,322 20.239 0.69%
2024-12-05 0 21.60 21.55 21.60 21.45 22.55 2,676,203 58,244,459 21.764 19.99 19.94 19.99 19.85 20.86 2,892,386 20.137 -4.21%
2024-12-04 0 22.55 22.50 22.55 22.05 23.00 3,442,419 77,813,958 22.604 20.86 20.82 20.86 20.40 21.28 3,720,497 20.915 1.12%
2024-12-03 0 22.30 22.25 22.30 21.75 22.40 2,132,463 47,462,377 22.257 20.63 20.59 20.63 20.12 20.73 2,304,723 20.594 1.13%
2024-12-02 0 22.05 22.00 22.05 21.55 22.25 3,495,200 76,368,457 21.850 20.40 20.36 20.40 19.94 20.59 3,777,542 20.216 2.32%
2024-11-29 0 21.55 21.55 21.60 21.20 21.85 1,836,500 39,629,773 21.579 19.94 19.94 19.99 19.62 20.22 1,984,852 19.966 1.17%
2024-11-28 0 21.30 21.30 21.40 21.25 22.35 2,357,609 50,680,336 21.496 19.71 19.71 19.80 19.66 20.68 2,548,056 19.890 -4.27%
2024-11-27 0 22.25 22.25 22.30 21.45 22.50 3,512,929 77,681,452 22.113 20.59 20.59 20.63 19.85 20.82 3,796,703 20.460 2.06%
2024-11-26 0 21.80 21.75 21.80 21.70 22.40 1,370,276 30,136,834 21.993 20.17 20.12 20.17 20.08 20.73 1,480,967 20.349 -1.58%
2024-11-25 0 22.15 22.10 22.15 22.05 22.75 3,178,081 70,747,887 22.261 20.49 20.45 20.49 20.40 21.05 3,434,806 20.597 -1.12%
2024-11-22 0 22.40 22.40 22.45 21.85 22.80 3,793,110 84,833,342 22.365 20.73 20.73 20.77 20.22 21.10 4,099,517 20.693 -1.75%
2024-11-21 0 22.80 22.80 22.85 21.55 23.35 5,535,045 126,360,789 22.829 21.10 21.10 21.14 19.94 21.60 5,982,165 21.123 5.07%
2024-11-20 0 21.70 21.70 21.80 21.20 21.95 2,250,646 48,706,419 21.641 20.08 20.08 20.17 19.62 20.31 2,432,453 20.024 1.40%
2024-11-19 0 21.40 21.30 21.40 20.60 21.50 2,356,700 50,227,235 21.313 19.80 19.71 19.80 19.06 19.89 2,547,074 19.720 2.64%
2024-11-18 0 20.85 20.85 20.90 20.40 21.05 4,648,188 96,718,658 20.808 19.29 19.29 19.34 18.88 19.48 5,023,668 19.253 1.71%
2024-11-15 0 20.50 20.45 20.50 20.05 20.70 5,221,200 106,871,079 20.469 18.97 18.92 18.97 18.55 19.15 5,642,967 18.939 2.81%
2024-11-14 0 19.94 19.94 20.00 19.90 20.55 2,774,400 55,699,018 20.076 18.45 18.45 18.51 18.41 19.01 2,998,515 18.576 -2.49%
2024-11-13 0 20.45 20.45 20.50 20.25 20.75 1,908,437 39,136,914 20.507 18.92 18.92 18.97 18.74 19.20 2,062,600 18.975 -1.45%
2024-11-12 0 20.75 20.70 20.75 20.55 22.05 1,895,906 40,089,438 21.145 19.20 19.15 19.20 19.01 20.40 2,049,057 19.565 -1.66%
2024-11-11 0 21.10 21.05 21.10 20.80 21.60 2,330,642 49,093,238 21.064 19.52 19.48 19.52 19.25 19.99 2,518,911 19.490 -2.31%
2024-11-08 0 21.60 21.60 21.65 21.50 22.15 2,730,293 59,402,658 21.757 19.99 19.99 20.03 19.89 20.49 2,950,846 20.131 1.65%
2024-11-07 0 21.25 21.25 21.30 20.65 21.55 2,561,951 54,358,442 21.218 19.66 19.66 19.71 19.11 19.94 2,768,905 19.632 1.92%
2024-11-06 0 20.85 20.80 20.85 20.60 21.70 2,504,500 52,762,087 21.067 19.29 19.25 19.29 19.06 20.08 2,706,813 19.492 -3.02%
2024-11-05 0 21.50 21.45 21.50 20.10 21.50 4,493,287 94,469,004 21.024 19.89 19.85 19.89 18.60 19.89 4,856,254 19.453 5.65%
2024-11-04 0 20.35 20.35 20.40 20.00 20.85 3,234,066 65,663,048 20.304 18.83 18.83 18.88 18.51 19.29 3,495,313 18.786 -2.40%
2024-11-01 0 20.85 20.80 20.85 20.70 21.30 1,446,000 30,307,637 20.960 19.29 19.25 19.29 19.15 19.71 1,562,808 19.393 -0.71%
2024-10-31 0 21.00 20.95 21.00 20.75 21.40 3,220,292 68,166,634 21.168 19.43 19.38 19.43 19.20 19.80 3,480,427 19.586 0.24%
2024-10-30 0 20.95 20.95 21.00 20.65 21.40 3,294,907 68,955,528 20.928 19.38 19.38 19.43 19.11 19.80 3,561,069 19.364 -2.10%
2024-10-29 0 21.40 21.35 21.40 21.10 21.75 1,407,500 30,013,240 21.324 19.80 19.75 19.80 19.52 20.12 1,521,198 19.730 -0.23%
2024-10-28 0 21.45 21.40 21.45 21.30 21.70 1,537,632 33,021,385 21.475 19.85 19.80 19.85 19.71 20.08 1,661,842 19.870 -0.23%
2024-10-25 0 21.50 21.50 21.55 21.30 21.90 1,465,000 31,602,811 21.572 19.89 19.89 19.94 19.71 20.26 1,583,342 19.960 -0.46%
2024-10-24 0 21.60 21.55 21.60 21.20 21.70 1,240,000 26,687,725 21.522 19.99 19.94 19.99 19.62 20.08 1,340,167 19.914 -0.69%
2024-10-23 0 21.75 21.70 21.75 21.55 22.25 1,535,500 33,481,922 21.805 20.12 20.08 20.12 19.94 20.59 1,659,537 20.175 -0.46%
2024-10-22 0 21.85 21.80 21.85 21.60 22.25 2,736,666 59,770,663 21.841 20.22 20.17 20.22 19.99 20.59 2,957,733 20.208 -1.13%
2024-10-21 0 22.10 22.10 22.15 22.05 22.85 1,596,000 35,718,231 22.380 20.45 20.45 20.49 20.40 21.14 1,724,925 20.707 -1.34%
2024-10-18 0 22.40 22.35 22.40 21.70 22.60 2,662,435 59,090,568 22.194 20.73 20.68 20.73 20.08 20.91 2,877,506 20.535 2.52%
2024-10-17 0 21.85 21.80 21.85 21.60 22.75 2,376,500 52,781,503 22.210 20.22 20.17 20.22 19.99 21.05 2,568,473 20.550 2.10%
2024-10-16 0 21.40 21.40 21.45 21.15 22.00 3,007,888 64,782,738 21.538 19.80 19.80 19.85 19.57 20.36 3,250,865 19.928 -1.15%
2024-10-15 0 21.65 21.65 21.70 21.25 22.90 6,610,474 145,417,341 21.998 20.03 20.03 20.08 19.66 21.19 7,144,467 20.354 -6.68%
2024-10-14 0 23.20 23.15 23.20 22.00 23.75 2,336,798 54,084,483 23.145 21.47 21.42 21.47 20.36 21.97 2,525,564 21.415 0.22%
2024-10-10 0 23.15 23.15 23.20 22.30 23.95 4,492,500 104,444,815 23.249 21.42 21.42 21.47 20.63 22.16 4,855,403 21.511 1.09%
2024-10-09 0 22.90 22.90 22.95 21.45 24.00 7,922,203 180,512,961 22.786 21.19 21.19 21.23 19.85 22.21 8,562,157 21.083 -3.17%
2024-10-08 0 23.65 23.65 23.70 23.20 25.60 12,640,000 305,620,062 24.179 21.88 21.88 21.93 21.47 23.69 13,661,057 22.372 -4.06%
2024-10-07 0 24.65 24.60 24.65 23.80 24.80 1,719,808 41,927,682 24.379 22.81 22.76 22.81 22.02 22.95 1,858,734 22.557 2.28%
2024-10-04 0 24.10 24.05 24.10 23.10 24.20 1,779,980 42,658,795 23.966 22.30 22.25 22.30 21.37 22.39 1,923,766 22.175 1.05%
2024-10-03 0 23.85 23.85 23.90 23.15 24.30 4,990,473 118,393,627 23.724 22.07 22.07 22.11 21.42 22.48 5,393,602 21.951 0.63%
2024-10-02 0 23.70 23.65 23.70 22.45 24.05 4,037,504 95,322,131 23.609 21.93 21.88 21.93 20.77 22.25 4,363,653 21.845 1.50%
2024-09-30 0 23.35 23.30 23.35 22.85 24.20 4,551,527 106,436,707 23.385 21.60 21.56 21.60 21.14 22.39 4,919,198 21.637 2.19%
2024-09-27 0 22.85 22.85 22.90 22.10 23.10 3,708,556 83,765,828 22.587 21.14 21.14 21.19 20.45 21.37 4,008,132 20.899 3.39%
2024-09-26 0 22.10 22.05 22.10 21.45 22.30 2,726,840 59,822,882 21.939 20.45 20.40 20.45 19.85 20.63 2,947,114 20.299 1.61%
2024-09-25 0 21.75 21.70 21.75 21.45 22.75 4,575,738 101,048,099 22.083 20.12 20.08 20.12 19.85 21.05 4,945,365 20.433 1.64%
2024-09-24 0 21.40 21.35 21.40 20.85 21.50 2,494,335 52,957,251 21.231 19.80 19.75 19.80 19.29 19.89 2,695,827 19.644 0.47%
2024-09-23 0 21.30 21.20 21.30 20.80 21.45 2,463,083 52,286,576 21.228 19.71 19.62 19.71 19.25 19.85 2,662,050 19.641 1.91%
2024-09-20 0 20.90 20.85 20.90 20.15 21.20 3,575,382 74,434,315 20.819 19.34 19.29 19.34 18.64 19.62 3,864,201 19.263 3.21%
2024-09-19 0 20.25 20.20 20.25 19.16 20.40 3,870,931 77,322,770 19.975 18.74 18.69 18.74 17.73 18.88 4,183,624 18.482 4.60%
2024-09-17 0 19.36 19.36 19.40 19.20 19.78 599,340 11,628,073 19.401 17.91 17.91 17.95 17.76 18.30 647,755 17.951 -1.43%
2024-09-16 0 19.64 19.58 19.64 19.10 19.76 358,706 7,010,459 19.544 18.17 18.12 18.17 17.67 18.28 387,682 18.083 0.41%
2024-09-13 0 19.56 19.54 19.56 18.10 19.62 2,706,706 52,305,683 19.324 18.10 18.08 18.10 16.75 18.15 2,925,353 17.880 5.84%
2024-09-12 0 18.48 18.46 18.48 18.10 18.74 4,265,000 78,556,107 18.419 17.10 17.08 17.10 16.75 17.34 4,609,526 17.042 -1.70%
2024-09-11 0 18.80 18.78 18.80 18.54 19.18 2,373,394 44,552,394 18.772 17.39 17.38 17.39 17.15 17.75 2,565,116 17.369 -0.42%
2024-09-10 0 18.88 18.88 18.90 18.56 19.16 2,347,355 44,189,258 18.825 17.47 17.47 17.49 17.17 17.73 2,536,974 17.418 -1.26%
2024-09-09 0 19.12 19.08 19.12 18.88 19.56 2,423,881 46,259,439 19.085 17.69 17.65 17.69 17.47 18.10 2,619,682 17.658 -1.44%
2024-09-05 0 19.40 19.34 19.40 19.22 19.96 1,749,125 33,960,493 19.416 17.95 17.89 17.95 17.78 18.47 1,890,419 17.965 -0.21%
2024-09-04 0 19.44 19.42 19.44 18.98 19.84 2,598,242 50,504,132 19.438 17.99 17.97 17.99 17.56 18.36 2,808,127 17.985 0.93%
2024-09-03 0 19.98 19.98 20.05 19.70 20.20 2,603,182 52,049,163 19.994 17.82 17.82 17.88 17.57 18.02 2,918,643 17.833 0.60%
2024-09-02 0 19.86 19.84 19.86 19.38 20.00 1,972,974 39,117,957 19.827 17.71 17.70 17.71 17.29 17.84 2,212,064 17.684 1.85%
2024-08-30 0 19.50 19.48 19.50 19.02 19.86 2,778,000 54,287,805 19.542 17.39 17.37 17.39 16.96 17.71 3,114,646 17.430 1.25%
2024-08-29 0 19.26 19.26 19.28 18.82 19.44 4,302,262 82,551,874 19.188 17.18 17.18 17.20 16.79 17.34 4,823,622 17.114 -1.63%
2024-08-28 0 19.58 19.58 19.60 19.30 20.00 2,304,272 45,197,166 19.615 17.46 17.46 17.48 17.21 17.84 2,583,510 17.494 -1.11%
2024-08-27 0 19.80 19.78 19.80 19.72 20.35 2,796,850 55,856,057 19.971 17.66 17.64 17.66 17.59 18.15 3,135,780 17.812 -2.94%
2024-08-26 0 20.40 20.35 20.40 19.60 20.70 2,975,500 60,270,096 20.255 18.20 18.15 18.20 17.48 18.46 3,336,079 18.066 -0.73%
2024-08-23 0 20.55 20.55 20.65 20.00 21.45 2,364,924 49,300,122 20.846 18.33 18.33 18.42 17.84 19.13 2,651,512 18.593 0.49%
2024-08-22 0 20.45 20.45 20.50 20.15 20.70 3,000,500 61,292,420 20.427 18.24 18.24 18.28 17.97 18.46 3,364,109 18.220 -0.24%
2024-08-21 0 20.50 20.50 20.55 19.86 20.75 3,211,159 65,733,646 20.470 18.28 18.28 18.33 17.71 18.51 3,600,296 18.258 0.99%
2024-08-20 0 20.30 20.25 20.30 19.82 20.45 2,625,586 52,966,353 20.173 18.11 18.06 18.11 17.68 18.24 2,943,762 17.993 0.50%
2024-08-19 0 20.20 20.20 20.25 19.70 20.65 2,813,000 57,343,702 20.385 18.02 18.02 18.06 17.57 18.42 3,153,887 18.182 2.43%
2024-08-16 0 19.72 19.72 19.74 19.50 19.98 1,418,500 27,951,430 19.705 17.59 17.59 17.61 17.39 17.82 1,590,398 17.575 -0.20%
2024-08-15 0 19.76 19.76 19.78 19.10 19.98 2,435,502 48,188,446 19.786 17.62 17.62 17.64 17.04 17.82 2,730,643 17.647 1.23%
2024-08-14 0 19.52 19.52 19.56 19.30 20.20 2,945,282 57,662,904 19.578 17.41 17.41 17.45 17.21 18.02 3,302,199 17.462 -3.13%
2024-08-13 0 20.15 20.10 20.15 19.78 20.40 2,461,263 49,353,445 20.052 17.97 17.93 17.97 17.64 18.20 2,759,526 17.885 0.50%
2024-08-12 0 20.05 20.00 20.05 19.62 20.45 2,193,459 44,137,141 20.122 17.88 17.84 17.88 17.50 18.24 2,459,268 17.947 0.35%
2024-08-09 0 19.98 19.98 20.00 19.44 20.20 4,381,807 87,439,131 19.955 17.82 17.82 17.84 17.34 18.02 4,912,807 17.798 2.99%
2024-08-08 0 19.40 19.36 19.40 18.72 19.70 3,221,768 62,449,527 19.384 17.30 17.27 17.30 16.70 17.57 3,612,191 17.289 -0.21%
2024-08-07 0 19.44 19.38 19.44 19.10 19.80 3,541,338 68,861,779 19.445 17.34 17.29 17.34 17.04 17.66 3,970,487 17.343 1.14%
2024-08-06 0 19.22 19.20 19.22 19.02 19.90 3,162,024 61,227,577 19.363 17.14 17.12 17.14 16.96 17.75 3,545,207 17.271 -1.94%
2024-08-05 0 19.60 19.60 19.62 19.28 20.50 3,169,000 62,304,925 19.661 17.48 17.48 17.50 17.20 18.28 3,553,028 17.536 -0.41%
2024-08-02 0 19.68 19.68 19.70 18.98 19.96 5,576,947 109,794,983 19.687 17.55 17.55 17.57 16.93 17.80 6,252,777 17.559 -1.30%
2024-08-01 0 19.94 19.92 19.94 19.84 20.90 4,557,456 92,018,477 20.191 17.78 17.77 17.78 17.70 18.64 5,109,741 18.008 -2.97%
2024-07-31 0 20.55 20.50 20.55 18.78 20.70 7,983,327 161,676,388 20.252 18.33 18.28 18.33 16.75 18.46 8,950,769 18.063 8.27%
2024-07-30 0 18.98 18.94 18.98 18.30 19.26 9,338,705 176,058,415 18.853 16.93 16.89 16.93 16.32 17.18 10,470,395 16.815 -1.15%
2024-07-29 0 19.20 19.20 19.22 19.18 20.40 10,148,138 198,086,759 19.520 17.12 17.12 17.14 17.11 18.20 11,377,918 17.410 -7.91%
2024-07-26 0 20.85 20.80 20.85 18.58 20.90 18,390,337 365,830,109 19.893 18.60 18.55 18.60 16.57 18.64 20,618,929 17.742 18.06%
2024-07-25 0 17.66 17.66 17.68 17.10 17.80 5,448,188 95,697,029 17.565 15.75 15.75 15.77 15.25 15.88 6,108,415 15.666 0.23%
2024-07-24 0 17.62 17.62 17.66 17.42 18.20 5,981,686 105,608,708 17.655 15.72 15.72 15.75 15.54 16.23 6,706,563 15.747 -1.01%
2024-07-23 0 17.80 17.80 17.82 17.50 18.06 3,304,587 58,990,810 17.851 15.88 15.88 15.89 15.61 16.11 3,705,046 15.922 0.79%
2024-07-22 0 17.66 17.66 17.68 17.54 18.38 2,344,124 41,550,020 17.725 15.75 15.75 15.77 15.64 16.39 2,628,191 15.809 -2.21%
2024-07-19 0 18.06 18.06 18.08 17.92 18.56 3,829,899 69,480,278 18.142 16.11 16.11 16.13 15.98 16.55 4,294,017 16.181 -1.74%
2024-07-18 0 18.38 18.36 18.40 18.28 18.82 4,418,500 81,713,909 18.494 16.39 16.38 16.41 16.30 16.79 4,953,946 16.495 -1.18%
2024-07-17 0 18.60 18.60 18.62 18.32 18.90 3,702,919 69,016,507 18.638 16.59 16.59 16.61 16.34 16.86 4,151,649 16.624 0.11%
2024-07-16 0 18.58 18.56 18.58 18.34 18.94 6,130,935 113,978,401 18.591 16.57 16.55 16.57 16.36 16.89 6,873,899 16.581 -1.59%
2024-07-15 0 18.88 18.86 18.88 18.30 20.25 14,417,263 272,989,992 18.935 16.84 16.82 16.84 16.32 18.06 16,164,387 16.888 5.24%
2024-07-12 0 17.94 17.92 17.94 16.50 18.12 7,156,690 126,330,940 17.652 16.00 15.98 16.00 14.72 16.16 8,023,958 15.744 5.28%
2024-07-11 0 17.04 17.02 17.04 16.68 17.58 6,317,043 107,822,980 17.069 15.20 15.18 15.20 14.88 15.68 7,082,560 15.224 0.95%
2024-07-10 0 16.88 16.84 16.88 16.44 17.44 7,284,477 124,041,395 17.028 15.06 15.02 15.06 14.66 15.56 8,167,230 15.188 1.69%
2024-07-09 0 16.60 16.58 16.60 15.66 16.90 14,084,432 234,025,067 16.616 14.81 14.79 14.81 13.97 15.07 15,791,223 14.820 4.40%
2024-07-08 0 15.90 15.88 15.90 15.40 16.80 15,349,244 245,518,752 15.995 14.18 14.16 14.18 13.74 14.98 17,209,308 14.267 -6.14%
2024-07-05 0 16.94 16.94 16.96 16.66 17.78 14,038,940 241,471,967 17.200 15.11 15.11 15.13 14.86 15.86 15,740,218 15.341 -0.10%
2024-07-04 0 18.02 18.00 18.02 17.80 19.72 11,543,320 215,254,103 18.648 15.12 15.11 15.12 14.94 16.55 13,753,490 15.651 -7.40%
2024-07-03 0 19.46 19.46 19.56 19.02 19.90 12,200,200 236,832,184 19.412 16.33 16.33 16.42 15.96 16.70 14,536,141 16.293 -1.82%
2024-07-02 0 19.82 19.82 19.84 19.50 21.05 14,683,582 293,773,412 20.007 16.63 16.63 16.65 16.37 17.67 17,495,010 16.792 -2.36%
2024-06-28 0 20.30 20.30 20.35 19.28 20.70 4,362,022 88,061,104 20.188 17.04 17.04 17.08 16.18 17.37 5,197,207 16.944 4.10%
2024-06-27 0 19.50 19.50 19.52 19.32 19.80 6,403,751 125,915,009 19.663 16.37 16.37 16.38 16.22 16.62 7,629,861 16.503 0.62%
2024-06-26 0 19.38 19.38 19.40 18.86 19.50 4,933,552 94,681,661 19.191 16.27 16.27 16.28 15.83 16.37 5,878,167 16.107 0.10%
2024-06-25 0 19.36 19.34 19.36 18.60 19.58 5,117,000 98,575,836 19.264 16.25 16.23 16.25 15.61 16.43 6,096,739 16.169 3.42%
2024-06-24 0 18.72 18.70 18.72 18.54 19.28 3,644,656 68,840,337 18.888 15.71 15.69 15.71 15.56 16.18 4,342,489 15.853 -1.68%
2024-06-21 0 19.04 19.04 19.08 18.60 19.58 8,140,173 155,311,763 19.080 15.98 15.98 16.01 15.61 16.43 9,698,751 16.014 -1.65%
2024-06-20 0 19.36 19.34 19.36 18.86 19.92 5,517,410 106,709,039 19.340 16.25 16.23 16.25 15.83 16.72 6,573,814 16.232 -2.42%
2024-06-19 0 19.84 19.84 19.86 19.02 19.92 3,092,368 60,907,884 19.696 16.65 16.65 16.67 15.96 16.72 3,684,456 16.531 3.33%
2024-06-18 0 19.20 19.20 19.26 18.96 19.60 4,087,500 78,843,226 19.289 16.11 16.11 16.16 15.91 16.45 4,870,123 16.189 -0.41%
2024-06-17 0 19.28 19.28 19.32 18.92 19.56 3,248,654 62,957,954 19.380 16.18 16.18 16.22 15.88 16.42 3,870,666 16.265 2.44%
2024-06-14 0 18.82 18.82 18.86 18.62 19.20 1,589,236 30,052,528 18.910 15.80 15.80 15.83 15.63 16.11 1,893,523 15.871 -0.95%
2024-06-13 0 19.00 19.00 19.02 18.80 19.24 3,511,000 66,486,670 18.937 15.95 15.95 15.96 15.78 16.15 4,183,242 15.894 0.00%
2024-06-12 0 19.00 19.00 19.04 19.00 19.64 3,836,911 73,899,907 19.260 15.95 15.95 15.98 15.95 16.48 4,571,555 16.165 -3.26%
2024-06-11 0 19.64 19.64 19.66 19.28 20.00 5,046,131 99,361,484 19.691 16.48 16.48 16.50 16.18 16.79 6,012,301 16.526 1.45%
2024-06-07 0 19.36 19.36 19.38 18.88 19.60 4,160,360 80,311,679 19.304 16.25 16.25 16.27 15.85 16.45 4,956,934 16.202 3.09%
2024-06-06 0 18.78 18.78 18.80 18.46 19.06 2,318,603 43,594,627 18.802 15.76 15.76 15.78 15.49 16.00 2,762,540 15.781 2.62%
2024-06-05 0 18.30 18.28 18.30 18.24 19.10 2,525,057 46,627,597 18.466 15.36 15.34 15.36 15.31 16.03 3,008,523 15.498 -2.87%
2024-06-04 0 18.84 18.82 18.84 18.20 18.92 2,558,194 47,885,442 18.718 15.81 15.80 15.81 15.28 15.88 3,048,005 15.710 1.95%
2024-06-03 0 18.48 18.46 18.48 18.22 18.80 2,776,100 51,359,510 18.501 15.51 15.49 15.51 15.29 15.78 3,307,633 15.528 1.87%
2024-05-31 0 18.14 18.14 18.20 18.10 19.20 6,427,413 118,631,619 18.457 15.22 15.22 15.28 15.19 16.11 7,658,053 15.491 -1.95%
2024-05-30 0 18.50 18.50 18.60 18.50 19.02 1,500,690 27,947,661 18.623 15.53 15.53 15.61 15.53 15.96 1,788,023 15.630 -1.07%
2024-05-29 0 18.70 18.70 18.78 18.64 19.20 1,872,500 35,301,042 18.852 15.69 15.69 15.76 15.64 16.11 2,231,023 15.823 -2.40%
2024-05-28 0 19.16 19.16 19.20 19.12 19.42 2,368,488 45,623,389 19.263 16.08 16.08 16.11 16.05 16.30 2,821,976 16.167 0.31%
2024-05-27 0 19.10 19.10 19.14 18.50 19.46 3,350,070 63,723,486 19.022 16.03 16.03 16.06 15.53 16.33 3,991,499 15.965 2.36%
2024-05-24 0 18.66 18.66 18.70 18.32 18.98 5,740,300 106,739,803 18.595 15.66 15.66 15.69 15.38 15.93 6,839,381 15.607 -1.37%
2024-05-23 0 18.92 18.92 18.98 18.64 19.26 7,070,511 133,758,587 18.918 15.88 15.88 15.93 15.64 16.16 8,424,284 15.878 -1.77%
2024-05-22 0 19.26 19.24 19.26 19.18 20.10 4,445,734 87,064,417 19.584 16.16 16.15 16.16 16.10 16.87 5,296,947 16.437 -1.73%
2024-05-21 0 19.60 19.52 19.60 19.36 19.96 4,166,245 81,750,200 19.622 16.45 16.38 16.45 16.25 16.75 4,963,945 16.469 -0.61%
2024-05-20 0 19.72 19.62 19.74 19.00 20.25 6,781,411 132,072,970 19.476 16.55 16.47 16.57 15.95 17.00 8,079,830 16.346 -1.65%
2024-05-17 0 20.05 20.05 20.10 20.00 20.90 10,015,980 202,488,821 20.217 16.83 16.83 16.87 16.79 17.54 11,933,714 16.968 -3.37%
2024-05-16 0 20.75 20.70 20.75 20.35 21.30 6,888,547 143,868,523 20.885 17.42 17.37 17.42 17.08 17.88 8,207,480 17.529 -1.66%
2024-05-14 0 21.10 21.10 21.15 21.00 21.80 3,835,551 81,916,936 21.357 17.71 17.71 17.75 17.63 18.30 4,569,934 17.925 2.18%
2024-05-13 0 20.65 20.65 20.70 20.15 20.90 4,027,792 82,890,296 20.580 17.33 17.33 17.37 16.91 17.54 4,798,983 17.272 2.23%
2024-05-10 0 20.20 20.20 20.25 19.68 21.20 8,956,310 179,833,088 20.079 16.95 16.95 17.00 16.52 17.79 10,671,152 16.852 -3.58%
2024-05-09 0 20.95 20.90 20.95 20.10 21.15 5,480,059 114,364,369 20.869 17.58 17.54 17.58 16.87 17.75 6,529,312 17.516 1.70%
2024-05-08 0 20.60 20.60 20.75 20.35 21.00 2,549,533 52,866,088 20.736 17.29 17.29 17.42 17.08 17.63 3,037,686 17.403 -0.96%
2024-05-07 0 20.80 20.80 20.85 20.60 21.40 3,345,500 70,044,667 20.937 17.46 17.46 17.50 17.29 17.96 3,986,054 17.572 0.24%
2024-05-06 0 20.75 20.75 20.80 19.76 20.85 4,452,403 91,459,085 20.542 17.42 17.42 17.46 16.58 17.50 5,304,893 17.241 5.12%
2024-05-03 0 19.74 19.74 19.80 19.32 20.15 2,879,347 57,210,253 19.869 16.57 16.57 16.62 16.22 16.91 3,430,648 16.676 0.71%
2024-05-02 0 19.60 19.60 19.70 19.06 19.86 2,301,582 45,281,642 19.674 16.45 16.45 16.53 16.00 16.67 2,742,260 16.513 0.20%
2024-04-30 0 19.56 19.56 19.58 19.06 19.86 5,380,400 105,621,374 19.631 16.42 16.42 16.43 16.00 16.67 6,410,571 16.476 1.35%
2024-04-29 0 19.30 19.28 19.30 18.80 19.46 4,393,500 84,120,420 19.147 16.20 16.18 16.20 15.78 16.33 5,234,712 16.070 0.21%
2024-04-26 0 19.26 19.24 19.26 19.06 19.58 4,911,100 94,731,662 19.289 16.16 16.15 16.16 16.00 16.43 5,851,416 16.190 0.52%
2024-04-25 0 19.16 19.14 19.16 18.94 19.72 8,540,350 163,945,244 19.197 16.08 16.06 16.08 15.90 16.55 10,175,549 16.112 -2.64%
2024-04-24 0 19.68 19.66 19.68 19.28 19.88 5,364,722 105,490,139 19.664 16.52 16.50 16.52 16.18 16.69 6,391,892 16.504 -0.51%
2024-04-23 0 19.78 19.76 19.78 19.44 20.50 6,074,712 120,567,800 19.847 16.60 16.58 16.60 16.32 17.21 7,237,822 16.658 -3.04%
2024-04-22 0 20.40 20.35 20.40 20.15 23.25 7,248,785 150,936,060 20.822 17.12 17.08 17.12 16.91 19.51 8,636,691 17.476 -8.31%
2024-04-19 0 22.25 22.20 22.25 21.80 22.45 1,730,997 38,421,483 22.196 18.67 18.63 18.67 18.30 18.84 2,062,427 18.629 1.14%
2024-04-18 0 22.00 22.00 22.05 21.90 22.45 3,251,500 71,971,244 22.135 18.46 18.46 18.51 18.38 18.84 3,874,056 18.578 -2.22%
2024-04-17 0 22.50 22.50 22.55 21.45 22.75 4,333,300 96,635,727 22.301 18.88 18.88 18.93 18.00 19.09 5,162,986 18.717 4.17%
2024-04-16 0 21.60 21.50 21.60 21.50 22.60 3,623,500 79,380,683 21.907 18.13 18.04 18.13 18.04 18.97 4,317,282 18.387 -2.26%
2024-04-15 0 22.10 22.10 22.15 21.20 22.35 3,717,946 81,778,684 21.996 18.55 18.55 18.59 17.79 18.76 4,429,812 18.461 0.91%
2024-04-12 0 21.90 21.90 22.00 21.85 22.85 4,013,429 88,859,415 22.141 18.38 18.38 18.46 18.34 19.18 4,781,870 18.583 -2.45%
2024-04-11 0 22.45 22.40 22.45 21.20 23.10 5,713,550 128,491,470 22.489 18.84 18.80 18.84 17.79 19.39 6,807,509 18.875 1.81%
2024-04-10 0 22.05 22.00 22.05 21.50 22.45 5,204,700 114,884,520 22.073 18.51 18.46 18.51 18.04 18.84 6,201,231 18.526 1.15%
2024-04-09 0 21.80 21.70 21.80 21.40 22.10 2,934,808 63,766,794 21.728 18.30 18.21 18.30 17.96 18.55 3,496,728 18.236 1.40%
2024-04-08 0 21.50 21.50 21.55 21.30 21.90 4,341,550 93,678,522 21.577 18.04 18.04 18.09 17.88 18.38 5,172,816 18.110 0.70%
2024-04-05 0 21.35 21.30 21.35 20.05 21.50 3,726,537 78,772,145 21.138 17.92 17.88 17.92 16.83 18.04 4,440,048 17.741 6.22%
2024-04-03 0 20.10 20.00 20.10 19.88 20.40 2,186,188 43,906,058 20.083 16.87 16.79 16.87 16.69 17.12 2,604,772 16.856 -2.19%
2024-04-02 0 20.55 20.50 20.55 20.15 21.30 5,820,586 119,317,117 20.499 17.25 17.21 17.25 16.91 17.88 6,935,039 17.205 6.92%
2024-03-28 0 19.22 19.22 19.28 18.84 19.60 5,945,948 114,141,336 19.196 16.13 16.13 16.18 15.81 16.45 7,084,404 16.112 -1.64%
2024-03-27 0 19.54 19.54 19.56 19.42 20.05 4,028,839 79,224,476 19.664 16.40 16.40 16.42 16.30 16.83 4,800,231 16.504 -2.30%
2024-03-26 0 20.00 20.00 20.05 18.38 20.50 7,189,750 142,033,710 19.755 16.79 16.79 16.83 15.43 17.21 8,566,353 16.580 0.00%
2024-03-25 0 20.00 19.90 20.00 19.22 20.15 2,273,151 45,167,349 19.870 16.79 16.70 16.79 16.13 16.91 2,708,385 16.677 2.15%
2024-03-22 0 19.58 19.56 19.58 19.36 20.60 2,224,651 43,813,434 19.695 16.43 16.42 16.43 16.25 17.29 2,650,599 16.530 -4.72%
2024-03-21 0 20.55 20.45 20.55 19.60 20.65 3,835,790 77,752,183 20.270 17.25 17.16 17.25 16.45 17.33 4,570,219 17.013 6.48%
2024-03-20 0 19.30 19.28 19.30 19.16 20.10 2,486,828 48,536,580 19.517 16.20 16.18 16.20 16.08 16.87 2,962,975 16.381 -1.33%
2024-03-19 0 19.56 19.56 19.58 19.16 19.80 1,788,418 34,925,251 19.529 16.42 16.42 16.43 16.08 16.62 2,130,842 16.390 -0.71%
2024-03-18 0 19.70 19.68 19.70 19.34 19.76 1,626,476 31,874,318 19.597 16.53 16.52 16.53 16.23 16.58 1,937,893 16.448 0.82%
2024-03-15 0 19.54 19.54 19.56 19.14 19.76 4,822,816 94,047,545 19.501 16.40 16.40 16.42 16.06 16.58 5,746,228 16.367 -1.61%
2024-03-14 0 19.86 19.76 19.86 19.34 20.20 4,078,500 80,552,629 19.751 16.67 16.58 16.67 16.23 16.95 4,859,400 16.577 1.53%
2024-03-13 0 19.56 19.54 19.56 19.18 19.68 2,390,960 46,570,367 19.478 16.42 16.40 16.42 16.10 16.52 2,848,751 16.348 0.41%
2024-03-12 0 19.48 19.48 19.50 18.50 19.66 3,355,227 64,554,651 19.240 16.35 16.35 16.37 15.53 16.50 3,997,644 16.148 -0.51%
2024-03-11 0 19.58 19.52 19.58 19.18 20.30 1,980,379 38,676,387 19.530 16.43 16.38 16.43 16.10 17.04 2,359,557 16.391 -0.71%
2024-03-08 0 19.72 19.70 19.72 19.38 19.94 2,263,150 44,493,645 19.660 16.55 16.53 16.55 16.27 16.74 2,696,470 16.501 -0.10%
2024-03-07 0 19.74 19.72 19.74 19.50 20.60 3,706,414 74,464,039 20.091 16.57 16.55 16.57 16.37 17.29 4,416,072 16.862 0.92%
2024-03-06 0 19.56 19.54 19.56 18.52 19.94 3,498,452 67,424,305 19.273 16.42 16.40 16.42 15.54 16.74 4,168,292 16.176 -1.31%
2024-03-05 0 19.82 19.80 19.84 19.50 20.35 4,124,748 81,865,155 19.847 16.63 16.62 16.65 16.37 17.08 4,914,503 16.658 -1.64%
2024-03-04 0 20.15 20.10 20.15 19.44 20.85 4,996,702 100,592,644 20.132 16.91 16.87 16.91 16.32 17.50 5,953,408 16.897 3.65%
2024-03-01 0 19.44 19.42 19.44 19.10 20.55 8,238,292 159,843,201 19.402 16.32 16.30 16.32 16.03 17.25 9,815,657 16.285 -6.09%
2024-02-29 0 20.70 20.65 20.70 20.05 20.80 7,487,241 154,058,807 20.576 17.37 17.33 17.37 16.83 17.46 8,920,804 17.270 2.22%
2024-02-28 0 20.25 20.25 20.30 19.98 20.90 2,087,180 42,543,033 20.383 17.00 17.00 17.04 16.77 17.54 2,486,807 17.107 -2.17%
2024-02-27 0 20.70 20.70 20.75 20.35 21.20 3,005,669 62,197,075 20.693 17.37 17.37 17.42 17.08 17.79 3,581,157 17.368 -1.66%
2024-02-26 0 21.05 20.85 21.05 20.35 22.80 9,460,243 201,011,199 21.248 17.67 17.50 17.67 17.08 19.14 11,271,572 17.833 3.95%
2024-02-23 0 20.25 20.25 20.30 19.76 20.50 3,691,726 74,425,636 20.160 17.00 17.00 17.04 16.58 17.21 4,398,571 16.920 2.48%
2024-02-22 0 19.76 19.74 19.76 18.58 19.90 2,333,084 45,299,520 19.416 16.58 16.57 16.58 15.59 16.70 2,779,794 16.296 3.67%
2024-02-21 0 19.06 19.04 19.06 18.82 19.80 3,289,240 63,124,697 19.191 16.00 15.98 16.00 15.80 16.62 3,919,022 16.107 -1.35%
2024-02-20 0 19.32 19.24 19.32 18.42 19.48 5,084,022 97,312,958 19.141 16.22 16.15 16.22 15.46 16.35 6,057,447 16.065 3.09%
2024-02-19 0 18.74 18.66 18.74 17.76 18.80 2,603,236 48,136,830 18.491 15.73 15.66 15.73 14.91 15.78 3,101,671 15.520 2.18%
2024-02-16 0 18.34 18.32 18.34 18.18 18.56 974,232 17,840,488 18.312 15.39 15.38 15.39 15.26 15.58 1,160,766 15.370 0.00%
2024-02-15 0 18.34 18.32 18.34 17.72 18.46 583,699 10,625,530 18.204 15.39 15.38 15.39 14.87 15.49 695,458 15.278 1.10%
2024-02-14 0 18.14 18.06 18.14 17.60 18.32 998,464 18,000,479 18.028 15.22 15.16 15.22 14.77 15.38 1,189,637 15.131 -0.77%
2024-02-09 0 18.28 18.22 18.28 17.98 18.64 534,488 9,760,192 18.261 15.34 15.29 15.34 15.09 15.64 636,825 15.326 -1.93%
2024-02-08 0 18.64 18.62 18.64 17.82 18.72 2,685,663 49,697,781 18.505 15.64 15.63 15.64 14.96 15.71 3,199,880 15.531 4.72%
2024-02-07 0 17.80 17.76 17.80 17.34 18.32 2,592,100 46,591,948 17.975 14.94 14.91 14.94 14.55 15.38 3,088,403 15.086 1.95%
2024-02-06 0 17.46 17.46 17.48 17.12 17.66 5,192,822 90,441,997 17.417 14.65 14.65 14.67 14.37 14.82 6,187,078 14.618 0.00%
2024-02-05 0 17.46 17.44 17.46 17.04 18.06 3,370,563 58,790,004 17.442 14.65 14.64 14.65 14.30 15.16 4,015,916 14.639 -2.35%
2024-02-02 0 17.88 17.86 17.88 17.68 18.36 3,056,839 54,839,824 17.940 15.01 14.99 15.01 14.84 15.41 3,642,124 15.057 0.90%
2024-02-01 0 17.72 17.70 17.72 17.52 18.38 4,904,500 87,777,850 17.897 14.87 14.86 14.87 14.70 15.43 5,843,552 15.021 -0.23%
2024-01-31 0 17.76 17.70 17.76 17.50 18.26 3,108,181 55,147,747 17.743 14.91 14.86 14.91 14.69 15.33 3,703,297 14.892 -0.67%
2024-01-30 0 17.88 17.88 17.90 17.66 18.40 3,708,258 66,424,132 17.912 15.01 15.01 15.02 14.82 15.44 4,418,269 15.034 -1.11%
2024-01-29 0 18.08 18.06 18.08 17.78 18.44 5,955,111 107,673,750 18.081 15.17 15.16 15.17 14.92 15.48 7,095,321 15.175 1.12%
2024-01-26 0 17.88 17.86 17.88 16.92 18.28 6,411,922 114,402,541 17.842 15.01 14.99 15.01 14.20 15.34 7,639,596 14.975 3.71%
2024-01-25 0 17.24 17.22 17.26 16.86 17.80 8,584,672 146,985,358 17.122 14.47 14.45 14.49 14.15 14.94 10,228,357 14.370 -1.60%
2024-01-24 0 17.52 17.48 17.52 15.40 17.52 18,854,079 319,398,642 16.941 14.70 14.67 14.70 12.93 14.70 22,464,022 14.218 21.50%
2024-01-23 0 14.42 14.42 14.44 13.86 14.76 2,622,559 37,813,320 14.418 12.10 12.10 12.12 11.63 12.39 3,124,694 12.101 2.27%
2024-01-22 0 14.10 14.10 14.12 14.02 15.28 3,826,656 54,811,576 14.324 11.83 11.83 11.85 11.77 12.82 4,559,336 12.022 -5.62%
2024-01-19 0 14.94 14.92 14.94 14.52 15.18 4,440,250 65,902,541 14.842 12.54 12.52 12.54 12.19 12.74 5,290,413 12.457 -2.86%
2024-01-18 0 15.38 15.38 15.40 14.88 15.94 5,716,299 88,732,819 15.523 12.91 12.91 12.93 12.49 13.38 6,810,784 13.028 -0.26%
2024-01-17 0 15.42 15.42 15.44 15.24 15.98 4,484,182 69,544,213 15.509 12.94 12.94 12.96 12.79 13.41 5,342,757 13.017 -3.38%
2024-01-16 0 15.96 15.96 15.98 15.90 16.58 3,195,300 51,643,859 16.162 13.40 13.40 13.41 13.34 13.92 3,807,096 13.565 -1.36%
2024-01-15 0 16.18 16.16 16.18 15.76 16.34 2,476,133 40,040,022 16.170 13.58 13.56 13.58 13.23 13.71 2,950,232 13.572 2.41%
2024-01-12 0 15.80 15.80 15.82 15.06 16.00 2,505,755 39,557,795 15.787 13.26 13.26 13.28 12.64 13.43 2,985,526 13.250 2.86%
2024-01-11 0 15.36 15.36 15.46 14.60 15.50 2,471,289 37,499,603 15.174 12.89 12.89 12.98 12.25 13.01 2,944,460 12.736 6.52%
2024-01-10 0 14.42 14.42 14.44 14.36 14.68 2,687,000 38,832,977 14.452 12.10 12.10 12.12 12.05 12.32 3,201,473 12.130 -0.14%
2024-01-09 0 14.44 14.44 14.46 14.40 14.78 2,155,000 31,306,853 14.528 12.12 12.12 12.14 12.09 12.40 2,567,612 12.193 0.14%
2024-01-08 0 14.42 14.42 14.46 14.32 15.40 3,924,880 57,209,568 14.576 12.10 12.10 12.14 12.02 12.93 4,676,367 12.234 -5.87%
2024-01-05 0 15.32 15.30 15.32 15.08 15.70 3,248,500 50,188,410 15.450 12.86 12.84 12.86 12.66 13.18 3,870,482 12.967 -1.03%
2024-01-04 0 15.48 15.44 15.48 14.54 15.48 3,264,500 49,550,239 15.179 12.99 12.96 12.99 12.20 12.99 3,889,546 12.739 2.79%
2024-01-03 0 15.06 15.04 15.06 14.80 15.48 2,280,375 34,215,189 15.004 12.64 12.62 12.64 12.42 12.99 2,716,993 12.593 -0.26%
2024-01-02 0 15.10 15.10 15.12 15.00 15.58 891,203 13,574,223 15.231 12.67 12.67 12.69 12.59 13.08 1,061,839 12.784 -1.44%
2023-12-29 0 15.32 15.30 15.32 14.96 15.46 1,060,692 16,131,629 15.209 12.86 12.84 12.86 12.56 12.98 1,263,780 12.765 1.19%
2023-12-28 0 15.14 15.10 15.14 14.60 15.40 2,219,500 33,371,269 15.035 12.71 12.67 12.71 12.25 12.93 2,644,462 12.619 4.41%
2023-12-27 0 14.50 14.46 14.50 14.22 14.78 1,843,919 26,717,380 14.489 12.17 12.14 12.17 11.93 12.40 2,196,969 12.161 -0.28%
2023-12-22 0 14.54 14.42 14.54 14.10 14.60 2,723,000 39,267,600 14.421 12.20 12.10 12.20 11.83 12.25 3,244,366 12.103 1.54%
2023-12-21 0 14.32 14.30 14.32 13.84 15.50 2,427,404 34,467,646 14.199 12.02 12.00 12.02 11.62 13.01 2,892,173 11.918 0.70%
2023-12-20 0 14.22 14.22 14.26 14.16 14.74 2,378,300 34,332,645 14.436 11.93 11.93 11.97 11.88 12.37 2,833,667 12.116 -0.56%
2023-12-19 0 14.30 14.26 14.30 14.10 14.44 2,395,500 34,159,751 14.260 12.00 11.97 12.00 11.83 12.12 2,854,160 11.968 -1.38%
2023-12-18 0 14.50 14.50 14.52 14.46 15.00 2,521,342 36,971,793 14.664 12.17 12.17 12.19 12.14 12.59 3,004,097 12.307 -3.85%
2023-12-15 0 15.08 15.06 15.08 14.78 15.36 2,543,500 38,620,571 15.184 12.66 12.64 12.66 12.40 12.89 3,030,497 12.744 1.89%
2023-12-14 0 14.80 14.78 14.80 14.68 15.08 2,082,500 30,931,196 14.853 12.42 12.40 12.42 12.32 12.66 2,481,231 12.466 0.00%
2023-12-13 0 14.80 14.78 14.80 14.70 15.40 1,510,017 22,546,335 14.931 12.42 12.40 12.42 12.34 12.93 1,799,136 12.532 -3.39%
2023-12-12 0 15.32 15.32 15.36 15.02 15.50 2,226,984 34,080,361 15.303 12.86 12.86 12.89 12.61 13.01 2,653,379 12.844 1.86%
2023-12-11 0 15.04 15.00 15.04 14.54 15.90 1,696,500 25,158,490 14.830 12.62 12.59 12.62 12.20 13.34 2,021,325 12.447 0.27%
2023-12-08 0 15.00 15.00 15.02 14.90 15.28 2,023,000 30,468,649 15.061 12.59 12.59 12.61 12.51 12.82 2,410,339 12.641 -0.66%
2023-12-07 0 15.10 15.10 15.14 14.90 15.20 2,579,201 38,862,259 15.068 12.67 12.67 12.71 12.51 12.76 3,073,034 12.646 -0.40%
2023-12-06 0 15.16 15.16 15.18 15.00 15.66 2,892,727 44,099,988 15.245 12.72 12.72 12.74 12.59 13.14 3,446,590 12.795 -0.92%
2023-12-05 0 15.30 15.28 15.30 15.08 15.58 2,376,271 36,342,162 15.294 12.84 12.82 12.84 12.66 13.08 2,831,250 12.836 -1.80%
2023-12-04 0 15.58 15.58 15.60 15.14 15.66 3,500,929 54,272,452 15.502 13.08 13.08 13.09 12.71 13.14 4,171,243 13.011 0.65%
2023-12-01 0 15.48 15.46 15.48 15.24 16.10 4,529,590 70,554,281 15.576 12.99 12.98 12.99 12.79 13.51 5,396,859 13.073 -4.44%
2023-11-30 0 16.20 16.18 16.20 15.94 16.28 6,068,606 98,158,836 16.175 13.60 13.58 13.60 13.38 13.66 7,230,547 13.576 0.25%
2023-11-29 0 16.16 16.16 16.18 16.02 16.46 2,528,000 40,967,292 16.205 13.56 13.56 13.58 13.45 13.81 3,012,030 13.601 -1.70%
2023-11-28 0 16.44 16.42 16.44 16.00 16.50 3,616,695 58,916,190 16.290 13.80 13.78 13.80 13.43 13.85 4,309,174 13.672 0.86%
2023-11-27 0 16.30 16.28 16.30 15.92 16.70 4,433,500 72,056,209 16.253 13.68 13.66 13.68 13.36 14.02 5,282,371 13.641 -0.61%
2023-11-24 0 16.40 16.38 16.40 16.34 16.70 1,029,000 16,913,068 16.436 13.76 13.75 13.76 13.71 14.02 1,226,020 13.795 -1.68%
2023-11-23 0 16.68 16.68 16.70 16.50 16.94 3,526,000 59,044,364 16.745 14.00 14.00 14.02 13.85 14.22 4,201,114 14.054 1.09%
2023-11-22 0 16.50 16.50 16.56 16.42 16.82 3,087,000 51,087,190 16.549 13.85 13.85 13.90 13.78 14.12 3,678,060 13.890 -1.55%
2023-11-21 0 16.76 16.76 16.78 16.62 17.36 8,061,500 135,941,844 16.863 14.07 14.07 14.08 13.95 14.57 9,605,015 14.153 -3.01%
2023-11-20 0 17.28 17.24 17.28 16.70 17.50 2,095,738 36,175,911 17.262 14.50 14.47 14.50 14.02 14.69 2,497,004 14.488 1.89%
2023-11-17 0 16.96 16.94 16.96 16.32 17.08 4,129,170 69,534,024 16.840 14.23 14.22 14.23 13.70 14.34 4,919,772 14.134 0.47%
2023-11-16 0 16.88 16.86 16.88 16.42 17.00 3,602,196 60,566,571 16.814 14.17 14.15 14.17 13.78 14.27 4,291,899 14.112 0.24%
2023-11-15 0 16.84 16.80 16.84 15.64 16.84 5,879,684 96,609,604 16.431 14.13 14.10 14.13 13.13 14.13 7,005,452 13.791 8.09%
2023-11-14 0 15.58 15.56 15.58 14.72 15.60 3,738,400 57,689,770 15.432 13.08 13.06 13.08 12.35 13.09 4,454,182 12.952 4.85%
2023-11-13 0 14.86 14.86 14.88 14.40 14.98 2,491,100 36,863,490 14.798 12.47 12.47 12.49 12.09 12.57 2,968,065 12.420 2.62%
2023-11-10 0 14.48 14.48 14.52 14.12 14.62 1,805,000 26,039,582 14.426 12.15 12.15 12.19 11.85 12.27 2,150,599 12.108 0.98%
2023-11-09 0 14.34 14.32 14.34 14.28 14.54 2,437,500 35,091,863 14.397 12.04 12.02 12.04 11.99 12.20 2,904,202 12.083 0.00%
2023-11-08 0 14.34 14.32 14.34 14.24 14.50 1,323,500 18,992,011 14.350 12.04 12.02 12.04 11.95 12.17 1,576,907 12.044 -0.28%
2023-11-07 0 14.38 14.36 14.38 14.30 14.48 1,550,500 22,316,150 14.393 12.07 12.05 12.07 12.00 12.15 1,847,370 12.080 -0.69%
2023-11-06 0 14.48 14.48 14.50 14.38 14.66 3,153,900 45,740,451 14.503 12.15 12.15 12.17 12.07 12.30 3,757,769 12.172 1.40%
2023-11-03 0 14.28 14.26 14.28 14.22 14.66 2,958,500 42,483,248 14.360 11.99 11.97 11.99 11.93 12.30 3,524,956 12.052 -2.46%
2023-11-02 0 14.64 14.62 14.64 14.56 14.92 1,597,815 23,438,491 14.669 12.29 12.27 12.29 12.22 12.52 1,903,745 12.312 -2.40%
2023-11-01 0 15.00 14.98 15.00 14.48 15.06 2,130,726 31,633,212 14.846 12.59 12.57 12.59 12.15 12.64 2,538,691 12.460 1.90%
2023-10-31 0 14.72 14.70 14.72 14.52 15.20 1,936,308 28,482,838 14.710 12.35 12.34 12.35 12.19 12.76 2,307,048 12.346 -3.16%
2023-10-30 0 15.20 15.18 15.20 14.88 15.24 1,273,624 19,179,224 15.059 12.76 12.74 12.76 12.49 12.79 1,517,482 12.639 0.40%
2023-10-27 0 15.14 15.12 15.14 14.36 15.20 2,924,000 43,751,367 14.963 12.71 12.69 12.71 12.05 12.76 3,483,851 12.558 2.30%
2023-10-26 0 14.80 14.78 14.80 14.28 14.86 2,919,434 43,016,872 14.735 12.42 12.40 12.42 11.99 12.47 3,478,411 12.367 2.07%
2023-10-25 0 14.50 14.50 14.52 14.10 14.94 6,403,120 93,180,432 14.552 12.17 12.17 12.19 11.83 12.54 7,629,109 12.214 6.15%
2023-10-24 0 13.66 13.66 13.68 13.20 13.82 3,873,761 52,685,263 13.601 11.46 11.46 11.48 11.08 11.60 4,615,460 11.415 1.19%
2023-10-20 0 13.50 13.50 13.52 13.42 13.92 3,555,497 48,483,670 13.636 11.33 11.33 11.35 11.26 11.68 4,236,259 11.445 -2.60%
2023-10-19 0 13.86 13.84 13.86 13.62 14.24 3,392,500 46,906,934 13.827 11.63 11.62 11.63 11.43 11.95 4,042,053 11.605 -0.29%
2023-10-18 0 13.90 13.86 13.90 13.70 14.16 1,977,174 27,599,722 13.959 11.67 11.63 11.67 11.50 11.88 2,355,738 11.716 0.14%
2023-10-17 0 13.88 13.86 13.88 13.50 14.00 2,442,085 33,789,301 13.836 11.65 11.63 11.65 11.33 11.75 2,909,665 11.613 1.76%
2023-10-16 0 13.64 13.62 13.64 13.42 14.68 6,156,438 85,457,946 13.881 11.45 11.43 11.45 11.26 12.32 7,335,196 11.650 -5.93%
2023-10-13 0 14.50 14.46 14.50 14.40 15.00 4,669,000 69,034,428 14.786 12.17 12.14 12.17 12.09 12.59 5,562,962 12.410 -3.20%
2023-10-12 0 14.98 14.96 14.98 14.66 15.18 2,652,700 39,544,106 14.907 12.57 12.56 12.57 12.30 12.74 3,160,606 12.512 1.63%
2023-10-11 0 14.74 14.72 14.74 14.64 14.98 2,394,863 35,447,764 14.802 12.37 12.35 12.37 12.29 12.57 2,853,401 12.423 0.68%
2023-10-10 0 14.64 14.62 14.64 14.48 15.10 2,310,267 33,972,346 14.705 12.29 12.27 12.29 12.15 12.67 2,752,608 12.342 0.83%
2023-10-09 0 14.52 14.48 14.52 14.10 14.60 1,872,000 26,932,752 14.387 12.19 12.15 12.19 11.83 12.25 2,230,427 12.075 1.68%
2023-10-06 0 14.28 14.26 14.28 14.22 14.42 1,973,802 28,273,408 14.324 11.99 11.97 11.99 11.93 12.10 2,351,721 12.022 0.14%
2023-10-05 0 14.26 14.22 14.26 14.18 14.86 1,119,100 15,977,242 14.277 11.97 11.93 11.97 11.90 12.47 1,333,371 11.983 -0.97%
2023-10-04 0 14.40 14.40 14.42 14.32 14.72 1,389,500 20,008,398 14.400 12.09 12.09 12.10 12.02 12.35 1,655,544 12.086 -2.83%
2023-10-03 0 14.82 14.80 14.82 14.58 14.88 2,386,600 35,355,874 14.814 12.44 12.42 12.44 12.24 12.49 2,843,556 12.434 -1.72%
2023-09-29 0 15.08 15.06 15.08 14.72 15.18 902,407 13,576,278 15.045 12.66 12.64 12.66 12.35 12.74 1,075,189 12.627 1.48%
2023-09-28 0 14.86 14.84 14.86 14.62 15.20 4,439,500 65,913,276 14.847 12.47 12.46 12.47 12.27 12.76 5,289,520 12.461 -0.40%
2023-09-27 0 14.92 14.88 14.92 14.82 15.18 2,082,288 31,121,475 14.946 12.52 12.49 12.52 12.44 12.74 2,480,978 12.544 -0.67%
2023-09-26 0 15.02 14.98 15.02 14.98 15.26 2,039,000 30,800,665 15.106 12.61 12.57 12.61 12.57 12.81 2,429,402 12.678 -0.13%
2023-09-25 0 15.04 15.02 15.04 14.86 15.28 5,668,450 85,530,598 15.089 12.62 12.61 12.62 12.47 12.82 6,753,774 12.664 -0.92%
2023-09-22 0 15.18 15.18 15.20 14.38 15.22 5,458,390 82,037,255 15.030 12.74 12.74 12.76 12.07 12.77 6,503,494 12.614 4.26%
2023-09-21 0 14.56 14.56 14.58 14.52 14.94 1,590,500 23,392,291 14.708 12.22 12.22 12.24 12.19 12.54 1,895,029 12.344 -2.15%
2023-09-20 0 14.88 14.86 14.88 14.70 15.04 2,265,000 33,696,900 14.877 12.49 12.47 12.49 12.34 12.62 2,698,674 12.486 0.13%
2023-09-19 0 14.86 14.86 14.88 14.68 15.08 5,077,500 75,668,851 14.903 12.47 12.47 12.49 12.32 12.66 6,049,676 12.508 0.81%
2023-09-18 0 14.74 14.72 14.74 14.08 14.88 4,088,342 59,941,923 14.662 12.37 12.35 12.37 11.82 12.49 4,871,126 12.306 2.08%
2023-09-15 0 14.44 14.42 14.44 14.22 14.60 3,541,534 51,146,758 14.442 12.12 12.10 12.12 11.93 12.25 4,219,622 12.121 1.69%
2023-09-14 0 14.20 14.20 14.24 14.00 14.74 6,552,034 93,866,219 14.326 11.92 11.92 11.95 11.75 12.37 7,806,535 12.024 -3.66%
2023-09-13 0 14.74 14.68 14.74 14.56 15.04 2,889,000 42,723,598 14.788 12.37 12.32 12.37 12.22 12.62 3,442,149 12.412 -1.73%
2023-09-12 0 15.00 15.00 15.02 14.84 15.26 3,627,158 54,475,461 15.019 12.59 12.59 12.61 12.46 12.81 4,321,641 12.605 0.13%
2023-09-11 0 14.98 14.96 14.98 14.24 14.98 6,084,000 90,100,653 14.809 12.57 12.56 12.57 11.95 12.57 7,248,888 12.430 4.46%
2023-09-07 0 14.34 14.32 14.34 14.12 14.46 3,403,053 48,632,013 14.291 12.04 12.02 12.04 11.85 12.14 4,054,627 11.994 -1.24%
2023-09-06 0 14.52 14.50 14.52 14.34 14.62 4,186,000 60,621,789 14.482 12.19 12.17 12.19 12.04 12.27 4,987,483 12.155 -0.41%
2023-09-05 0 14.58 14.56 14.58 14.42 14.98 3,643,000 53,278,738 14.625 12.24 12.22 12.24 12.10 12.57 4,340,516 12.275 -2.02%
2023-09-04 0 14.88 14.88 14.90 14.42 15.36 26,448,717 388,265,873 14.680 12.49 12.49 12.51 12.10 12.89 31,512,786 12.321 2.34%
2023-08-31 0 14.54 14.52 14.54 14.50 15.56 59,344,213 868,414,320 14.634 12.20 12.19 12.20 12.17 13.06 70,706,698 12.282 -5.58%
2023-08-30 0 15.40 15.40 15.44 14.94 15.62 8,841,000 135,326,237 15.307 12.93 12.93 12.96 12.54 13.11 10,533,764 12.847 -1.16%
2023-08-29 0 15.58 15.56 15.58 14.84 15.74 8,426,000 130,905,885 15.536 13.08 13.06 13.08 12.46 13.21 10,039,305 13.039 4.01%
2023-08-28 0 14.98 14.98 15.00 14.90 15.54 5,468,000 83,340,790 15.242 12.57 12.57 12.59 12.51 13.04 6,514,944 12.792 0.81%
2023-08-25 0 14.86 14.86 14.92 14.50 14.94 3,909,965 57,710,397 14.760 12.47 12.47 12.52 12.17 12.54 4,658,596 12.388 0.81%
2023-08-24 0 14.74 14.74 14.78 14.66 15.14 4,441,500 65,690,784 14.790 12.37 12.37 12.40 12.30 12.71 5,291,903 12.413 -0.54%
2023-08-23 0 14.82 14.82 14.90 14.70 15.46 4,420,610 65,613,099 14.843 12.44 12.44 12.51 12.34 12.98 5,267,013 12.457 -1.33%
2023-08-22 0 15.02 15.02 15.04 14.40 15.08 6,200,780 91,968,969 14.832 12.61 12.61 12.62 12.09 12.66 7,388,028 12.448 4.02%
2023-08-21 0 14.44 14.44 14.50 14.34 14.80 2,746,680 39,939,332 14.541 12.12 12.12 12.17 12.04 12.42 3,272,580 12.204 -1.77%
2023-08-18 0 14.70 14.70 14.72 14.64 15.20 3,389,000 50,479,559 14.895 12.34 12.34 12.35 12.29 12.76 4,037,883 12.501 -1.74%
2023-08-17 0 14.96 14.96 14.98 14.36 15.12 4,410,391 65,788,873 14.917 12.56 12.56 12.57 12.05 12.69 5,254,837 12.520 1.77%
2023-08-16 0 14.70 14.66 14.70 14.56 15.18 5,877,000 86,847,948 14.778 12.34 12.30 12.34 12.22 12.74 7,002,254 12.403 -0.27%
2023-08-15 0 14.74 14.74 14.76 14.72 15.14 3,037,500 45,197,714 14.880 12.37 12.37 12.39 12.35 12.71 3,619,082 12.489 -0.81%
2023-08-14 0 14.86 14.86 14.88 14.20 14.98 3,525,000 51,441,348 14.593 12.47 12.47 12.49 11.92 12.57 4,199,923 12.248 -1.33%
2023-08-11 0 15.06 15.06 15.08 14.86 15.50 7,774,331 117,683,293 15.137 12.64 12.64 12.66 12.47 13.01 9,262,862 12.705 1.21%
2023-08-10 0 14.88 14.88 14.90 14.70 15.08 2,634,000 39,256,893 14.904 12.49 12.49 12.51 12.34 12.66 3,138,325 12.509 -1.46%
2023-08-09 0 15.10 15.10 15.12 14.88 15.98 7,944,844 120,393,763 15.154 12.67 12.67 12.69 12.49 13.41 9,466,023 12.719 -5.15%
2023-08-08 0 15.92 15.92 15.94 15.78 16.40 4,860,000 77,590,574 15.965 13.36 13.36 13.38 13.24 13.76 5,790,532 13.400 -1.73%
2023-08-07 0 16.20 16.18 16.20 15.82 16.48 4,124,500 66,384,831 16.095 13.60 13.58 13.60 13.28 13.83 4,914,208 13.509 0.25%
2023-08-04 0 16.16 16.12 16.16 16.08 16.96 4,579,699 74,841,295 16.342 13.56 13.53 13.56 13.50 14.23 5,456,562 13.716 0.00%
2023-08-03 0 16.16 16.12 16.16 15.90 16.52 2,918,213 47,410,485 16.246 13.56 13.53 13.56 13.34 13.87 3,476,956 13.636 -0.74%
2023-08-02 0 16.28 16.26 16.28 15.76 16.46 2,652,512 43,050,716 16.230 13.66 13.65 13.66 13.23 13.81 3,160,382 13.622 2.26%
2023-08-01 0 15.92 15.92 15.96 15.82 16.46 3,415,000 54,721,026 16.024 13.36 13.36 13.40 13.28 13.81 4,068,861 13.449 -2.45%
2023-07-31 0 16.32 16.28 16.32 16.20 16.98 6,019,120 99,564,796 16.541 13.70 13.66 13.70 13.60 14.25 7,171,586 13.883 0.62%
2023-07-28 0 16.22 16.22 16.24 15.70 16.30 1,578,000 25,468,891 16.140 13.61 13.61 13.63 13.18 13.68 1,880,136 13.546 0.75%
2023-07-27 0 16.10 16.06 16.10 16.00 16.58 4,013,500 65,110,618 16.223 13.51 13.48 13.51 13.43 13.92 4,781,955 13.616 -0.12%
2023-07-26 0 16.12 16.08 16.12 15.78 16.22 1,643,710 26,285,882 15.992 13.53 13.50 13.53 13.24 13.61 1,958,427 13.422 -0.98%
2023-07-25 0 16.28 16.28 16.30 15.90 16.38 3,974,500 64,274,655 16.172 13.66 13.66 13.68 13.34 13.75 4,735,487 13.573 3.56%
2023-07-24 0 15.72 15.72 15.74 15.54 15.90 2,493,500 39,189,193 15.717 13.19 13.19 13.21 13.04 13.34 2,970,924 13.191 -1.50%
2023-07-21 0 15.96 15.94 15.96 15.38 15.98 3,438,756 53,968,653 15.694 13.40 13.38 13.40 12.91 13.41 4,097,166 13.172 0.76%
2023-07-20 0 15.84 15.80 15.84 15.54 16.64 4,894,062 77,522,160 15.840 13.29 13.26 13.29 13.04 13.97 5,831,116 13.295 -2.70%
2023-07-19 0 16.28 16.26 16.28 15.96 16.48 4,438,050 71,974,365 16.218 13.66 13.65 13.66 13.40 13.83 5,287,792 13.611 -0.49%
2023-07-18 0 16.36 16.36 16.38 15.92 16.48 3,411,480 55,601,482 16.298 13.73 13.73 13.75 13.36 13.83 4,064,667 13.679 0.62%
2023-07-14 0 16.26 16.24 16.26 15.70 16.34 4,686,000 75,312,798 16.072 13.65 13.63 13.65 13.18 13.71 5,583,216 13.489 -0.85%
2023-07-13 0 16.40 16.40 16.42 16.22 16.88 6,396,000 105,432,198 16.484 13.76 13.76 13.78 13.61 14.17 7,620,626 13.835 -0.36%
2023-07-12 0 16.46 16.38 16.46 16.22 18.16 15,646,500 264,120,383 16.880 13.81 13.75 13.81 13.61 15.24 18,642,296 14.168 -2.26%
2023-07-11 0 16.84 16.82 16.84 15.94 17.10 8,168,924 136,649,917 16.728 14.13 14.12 14.13 13.38 14.35 9,733,007 14.040 6.18%
2023-07-10 0 15.86 15.84 15.86 15.62 16.30 4,976,952 78,596,406 15.792 13.31 13.29 13.31 13.11 13.68 5,929,876 13.254 -1.98%
2023-07-07 0 16.18 16.12 16.18 15.64 16.30 8,365,000 134,612,545 16.092 13.58 13.53 13.58 13.13 13.68 9,966,625 13.506 1.89%
2023-07-06 0 15.88 15.86 15.88 15.66 16.46 7,498,857 119,437,454 15.927 13.33 13.31 13.33 13.14 13.81 8,934,644 13.368 -1.00%
2023-07-05 0 16.04 16.04 16.06 15.64 16.24 5,111,500 81,918,406 16.026 13.46 13.46 13.48 13.13 13.63 6,090,186 13.451 2.17%
2023-07-04 0 15.70 15.68 15.70 15.42 16.40 7,719,958 121,180,541 15.697 13.18 13.16 13.18 12.94 13.76 9,198,079 13.175 1.49%
2023-07-03 0 15.80 15.80 15.84 15.58 17.20 17,891,330 289,843,545 16.200 12.98 12.98 13.02 12.80 14.13 21,771,662 13.313 3.81%
2023-06-30 0 15.22 15.20 15.22 14.32 15.26 6,892,000 103,273,965 14.985 12.51 12.49 12.51 11.77 12.54 8,386,760 12.314 5.26%
2023-06-29 0 14.46 14.44 14.46 14.26 14.48 3,462,500 49,893,832 14.410 11.88 11.87 11.88 11.72 11.90 4,213,459 11.842 0.14%
2023-06-28 0 14.44 14.42 14.44 13.94 14.50 5,999,465 86,265,106 14.379 11.87 11.85 11.87 11.46 11.92 7,300,649 11.816 3.14%
2023-06-27 0 14.00 14.00 14.02 13.28 14.06 4,487,500 61,822,171 13.777 11.50 11.50 11.52 10.91 11.55 5,460,764 11.321 4.01%
2023-06-26 0 13.46 13.46 13.48 13.32 14.00 5,150,128 69,374,254 13.470 11.06 11.06 11.08 10.95 11.50 6,267,105 11.070 -2.32%
2023-06-23 0 13.78 13.76 13.78 13.38 13.90 2,821,000 38,591,540 13.680 11.32 11.31 11.32 11.00 11.42 3,432,828 11.242 -0.86%
2023-06-21 0 13.90 13.90 13.94 13.56 14.08 3,450,150 48,061,209 13.930 11.42 11.42 11.46 11.14 11.57 4,198,430 11.447 -0.43%
2023-06-20 0 13.96 13.94 13.96 13.76 14.18 1,611,500 22,512,273 13.970 11.47 11.46 11.47 11.31 11.65 1,961,008 11.480 -0.99%
2023-06-19 0 14.10 14.00 14.10 13.58 14.14 1,768,150 24,708,029 13.974 11.59 11.50 11.59 11.16 11.62 2,151,632 11.483 0.57%
2023-06-16 0 14.02 13.96 14.02 13.44 14.16 7,062,500 98,923,560 14.007 11.52 11.47 11.52 11.04 11.64 8,594,239 11.510 2.04%
2023-06-15 0 13.74 13.70 13.74 13.42 13.78 4,875,500 66,304,388 13.600 11.29 11.26 11.29 11.03 11.32 5,932,915 11.176 1.18%
2023-06-14 0 13.58 13.50 13.58 13.02 13.60 4,145,135 55,992,449 13.508 11.16 11.09 11.16 10.70 11.18 5,044,146 11.100 2.41%
2023-06-13 0 13.26 13.16 13.26 12.82 13.28 2,636,912 34,387,908 13.041 10.90 10.81 10.90 10.54 10.91 3,208,814 10.717 3.27%
2023-06-12 0 12.84 12.82 12.84 12.62 12.98 3,402,000 43,586,139 12.812 10.55 10.54 10.55 10.37 10.67 4,139,837 10.528 1.26%
2023-06-09 0 12.68 12.64 12.68 12.12 12.76 3,892,686 48,791,748 12.534 10.42 10.39 10.42 9.960 10.49 4,736,945 10.300 3.43%
2023-06-08 0 12.26 12.24 12.26 11.60 12.30 4,182,685 50,676,327 12.116 10.07 10.06 10.07 9.533 10.11 5,089,840 9.9564 4.43%
2023-06-07 0 11.74 11.72 11.74 11.36 12.04 2,479,500 28,943,533 11.673 9.648 9.631 9.648 9.335 9.894 3,017,262 9.5926 0.17%
2023-06-06 0 11.72 11.66 11.72 11.52 12.10 3,010,500 35,249,740 11.709 9.631 9.582 9.631 9.467 9.943 3,663,427 9.6221 -1.84%
2023-06-05 0 11.94 11.92 11.94 11.78 12.38 1,783,500 21,400,968 11.999 9.812 9.796 9.812 9.680 10.17 2,170,311 9.8608 -1.16%
2023-06-02 0 12.08 12.06 12.08 11.56 12.20 6,731,392 80,660,848 11.983 9.927 9.911 9.927 9.500 10.03 8,191,319 9.8471 4.14%
2023-06-01 0 11.60 11.58 11.60 10.96 11.74 7,098,494 81,559,297 11.490 9.533 9.516 9.533 9.007 9.648 8,638,039 9.4419 4.69%
2023-05-31 0 11.08 11.06 11.08 10.80 11.24 5,948,820 65,422,061 10.997 9.105 9.089 9.105 8.875 9.237 7,239,020 9.0374 0.18%
2023-05-30 0 11.06 11.04 11.06 10.74 11.20 3,157,342 34,594,433 10.957 9.089 9.072 9.089 8.826 9.204 3,842,117 9.0040 0.36%
2023-05-29 0 11.02 11.02 11.06 10.98 11.64 3,722,827 41,439,768 11.131 9.056 9.056 9.089 9.023 9.565 4,530,246 9.1474 -4.84%
2023-05-25 0 11.58 11.54 11.58 11.46 12.20 4,370,608 50,747,847 11.611 9.516 9.483 9.516 9.418 10.03 5,318,520 9.5417 -3.02%
2023-05-24 0 11.94 11.94 11.96 11.76 12.16 3,344,514 40,159,815 12.008 9.812 9.812 9.828 9.664 9.993 4,069,883 9.8676 -1.00%
2023-05-23 0 12.06 12.04 12.06 11.98 12.32 3,447,000 41,642,651 12.081 9.911 9.894 9.911 9.845 10.12 4,194,597 9.9277 0.50%
2023-05-22 0 12.00 12.00 12.02 11.76 12.20 4,899,500 59,081,263 12.059 9.861 9.861 9.878 9.664 10.03 5,962,120 9.9094 -0.17%
2023-05-19 0 12.02 12.00 12.02 11.62 12.36 7,597,450 90,763,300 11.947 9.878 9.861 9.878 9.549 10.16 9,245,211 9.8173 -4.60%
2023-05-18 0 12.60 12.58 12.60 12.32 12.76 3,711,500 46,384,854 12.498 10.35 10.34 10.35 10.12 10.49 4,516,463 10.270 1.61%
2023-05-17 0 12.40 12.40 12.44 12.34 12.98 3,799,300 47,741,154 12.566 10.19 10.19 10.22 10.14 10.67 4,623,305 10.326 -6.06%
2023-05-16 0 13.20 13.18 13.20 12.64 13.22 4,204,200 54,598,634 12.987 10.85 10.83 10.85 10.39 10.86 5,116,021 10.672 0.46%
2023-05-15 0 13.14 13.12 13.14 12.76 13.26 5,251,800 68,181,245 12.982 10.80 10.78 10.80 10.49 10.90 6,390,828 10.669 0.00%
2023-05-12 0 13.14 13.14 13.16 13.04 13.96 6,988,000 93,074,884 13.319 10.80 10.80 10.81 10.72 11.47 8,503,581 10.945 -5.19%
2023-05-11 0 13.86 13.84 13.86 13.68 14.38 7,761,014 107,962,396 13.911 11.39 11.37 11.39 11.24 11.82 9,444,249 11.432 -2.67%
2023-05-10 0 14.24 14.20 14.24 14.10 14.68 6,186,232 88,342,083 14.280 11.70 11.67 11.70 11.59 12.06 7,527,923 11.735 0.28%
2023-05-09 0 14.20 14.16 14.20 13.96 14.50 9,169,211 130,842,351 14.270 11.67 11.64 11.67 11.47 11.92 11,157,860 11.726 -0.42%
2023-05-08 0 14.26 14.24 14.26 13.68 14.30 10,235,697 145,318,418 14.197 11.72 11.70 11.72 11.24 11.75 12,455,649 11.667 4.24%
2023-05-05 0 13.68 13.62 13.68 13.30 13.82 6,648,700 90,615,933 13.629 11.24 11.19 11.24 10.93 11.36 8,090,692 11.200 2.09%
2023-05-04 0 13.40 13.40 13.42 12.26 13.50 10,857,626 142,851,377 13.157 11.01 11.01 11.03 10.07 11.09 13,212,465 10.812 9.12%
2023-05-03 0 12.28 12.26 12.28 11.96 12.32 2,117,500 25,738,243 12.155 10.09 10.07 10.09 9.828 10.12 2,576,751 9.9886 1.32%
2023-05-02 0 12.12 12.10 12.12 11.86 12.18 1,285,500 15,560,895 12.105 9.960 9.943 9.960 9.746 10.01 1,564,304 9.9475 1.51%
2023-04-28 0 11.94 11.92 11.94 11.64 12.02 4,660,447 55,332,348 11.873 9.812 9.796 9.812 9.565 9.878 5,671,220 9.7567 2.05%
2023-04-27 0 11.70 11.66 11.70 11.40 11.80 2,668,000 31,045,340 11.636 9.615 9.582 9.615 9.368 9.697 3,246,645 9.5623 0.86%
2023-04-26 0 11.60 11.56 11.60 11.26 11.68 1,812,006 21,005,166 11.592 9.533 9.500 9.533 9.253 9.598 2,205,000 9.5262 2.65%
2023-04-25 0 11.30 11.24 11.30 11.18 11.54 3,106,000 35,099,233 11.300 9.286 9.237 9.286 9.187 9.483 3,779,640 9.2864 -1.40%
2023-04-24 0 11.46 11.46 11.48 11.30 11.66 2,285,500 26,200,143 11.464 9.418 9.418 9.434 9.286 9.582 2,781,187 9.4205 -1.04%
2023-04-21 0 11.58 11.56 11.58 11.50 11.80 2,600,500 30,251,532 11.633 9.516 9.500 9.516 9.450 9.697 3,164,505 9.5596 0.17%
2023-04-20 0 11.56 11.56 11.58 11.40 11.70 3,562,495 41,210,722 11.568 9.500 9.500 9.516 9.368 9.615 4,335,141 9.5062 -0.34%
2023-04-19 0 11.60 11.60 11.70 11.50 11.94 3,141,999 36,570,642 11.639 9.533 9.533 9.615 9.450 9.812 3,823,446 9.5648 -2.52%
2023-04-18 0 11.90 11.86 11.90 11.76 12.04 3,562,132 42,440,725 11.914 9.779 9.746 9.779 9.664 9.894 4,334,699 9.7909 -0.17%
2023-04-17 0 11.92 11.92 11.94 11.60 12.06 4,350,500 51,311,875 11.794 9.796 9.796 9.812 9.533 9.911 5,294,051 9.6924 1.19%
2023-04-14 0 11.78 11.72 11.78 10.90 11.80 8,227,332 94,227,187 11.453 9.680 9.631 9.680 8.957 9.697 10,011,704 9.4117 6.51%
2023-04-13 0 11.06 11.04 11.06 10.96 11.54 11,282,367 124,777,721 11.060 9.089 9.072 9.089 9.007 9.483 13,729,325 9.0884 -2.12%
2023-04-12 0 11.30 11.28 11.30 11.20 11.54 6,208,000 70,020,954 11.279 9.286 9.270 9.286 9.204 9.483 7,554,412 9.2689 -1.40%
2023-04-11 0 11.46 11.44 11.46 11.40 12.18 6,736,500 78,216,555 11.611 9.418 9.401 9.418 9.368 10.01 8,197,535 9.5415 -5.13%
2023-04-06 0 12.08 12.06 12.08 11.74 12.30 3,959,000 47,615,490 12.027 9.927 9.911 9.927 9.648 10.11 4,817,641 9.8836 0.00%
2023-04-04 0 12.08 12.06 12.08 12.00 12.54 4,648,994 56,737,470 12.204 9.927 9.911 9.927 9.861 10.31 5,657,283 10.029 -1.79%
2023-04-03 0 12.30 12.28 12.30 11.94 12.54 4,474,000 55,191,057 12.336 10.11 10.09 10.11 9.812 10.31 5,444,336 10.137 0.82%
2023-03-31 0 12.20 12.20 12.22 11.96 12.90 5,700,330 70,167,795 12.309 10.03 10.03 10.04 9.828 10.60 6,936,637 10.116 1.50%
2023-03-30 0 12.02 11.96 12.02 11.60 12.34 2,769,828 32,772,208 11.832 9.878 9.828 9.878 9.533 10.14 3,370,558 9.7231 -0.33%
2023-03-29 0 12.06 12.02 12.06 11.80 12.26 3,427,500 41,128,927 12.000 9.911 9.878 9.911 9.697 10.07 4,170,868 9.8610 0.84%
2023-03-28 0 11.96 11.94 11.96 11.52 12.16 5,828,419 69,101,679 11.856 9.828 9.812 9.828 9.467 9.993 7,092,506 9.7429 3.82%
2023-03-27 0 11.52 11.52 11.54 11.12 11.78 3,737,013 43,117,705 11.538 9.467 9.467 9.483 9.138 9.680 4,547,509 9.4816 2.67%
2023-03-24 0 11.22 11.22 11.24 11.20 11.84 4,828,500 54,994,262 11.390 9.220 9.220 9.237 9.204 9.730 5,875,721 9.3596 -3.94%
2023-03-23 0 11.68 11.66 11.68 11.36 11.88 5,708,000 66,029,598 11.568 9.598 9.582 9.598 9.335 9.763 6,945,970 9.5062 -0.51%
2023-03-22 0 11.74 11.72 11.74 11.66 11.98 2,194,150 25,819,461 11.767 9.648 9.631 9.648 9.582 9.845 2,670,025 9.6701 -0.68%
2023-03-21 0 11.82 11.82 11.84 11.60 11.98 2,615,828 30,684,650 11.730 9.713 9.713 9.730 9.533 9.845 3,183,158 9.6397 1.37%
2023-03-20 0 11.66 11.64 11.66 11.56 12.48 4,353,500 51,518,792 11.834 9.582 9.565 9.582 9.500 10.26 5,297,702 9.7247 -6.27%
2023-03-17 0 12.44 12.44 12.46 12.00 12.56 5,286,304 65,361,563 12.364 10.22 10.22 10.24 9.861 10.32 6,432,815 10.161 4.36%
2023-03-16 0 11.92 11.92 11.96 11.82 12.40 4,074,100 48,952,639 12.016 9.796 9.796 9.828 9.713 10.19 4,957,705 9.8741 -3.87%
2023-03-15 0 12.40 12.34 12.40 12.00 12.48 2,696,500 33,245,794 12.329 10.19 10.14 10.19 9.861 10.26 3,281,326 10.132 3.16%
2023-03-14 0 12.02 12.02 12.04 11.54 12.48 8,601,794 103,045,740 11.980 9.878 9.878 9.894 9.483 10.26 10,467,380 9.8445 -3.06%
2023-03-13 0 12.40 12.38 12.40 12.16 12.58 3,909,191 48,383,775 12.377 10.19 10.17 10.19 9.993 10.34 4,757,030 10.171 0.98%
2023-03-10 0 12.28 12.22 12.28 11.92 12.50 5,131,944 62,831,180 12.243 10.09 10.04 10.09 9.796 10.27 6,244,977 10.061 -3.00%
2023-03-09 0 12.66 12.66 12.70 12.30 12.90 3,774,675 47,785,926 12.660 10.40 10.40 10.44 10.11 10.60 4,593,339 10.403 0.64%
2023-03-08 0 12.58 12.56 12.58 12.36 12.70 3,242,500 40,693,500 12.550 10.34 10.32 10.34 10.16 10.44 3,945,744 10.313 -1.26%
2023-03-07 0 12.74 12.70 12.74 12.54 13.08 2,568,601 32,780,595 12.762 10.47 10.44 10.47 10.31 10.75 3,125,688 10.487 -1.85%
2023-03-06 0 12.98 12.96 12.98 12.74 13.24 4,977,000 64,570,229 12.974 10.67 10.65 10.67 10.47 10.88 6,056,429 10.661 -0.31%
2023-03-03 0 13.02 13.02 13.04 12.88 13.28 3,983,009 52,106,452 13.082 10.70 10.70 10.72 10.58 10.91 4,846,857 10.751 -1.06%
2023-03-02 0 13.16 13.08 13.16 12.56 13.30 6,542,170 85,479,114 13.066 10.81 10.75 10.81 10.32 10.93 7,961,058 10.737 3.30%
2023-03-01 0 12.74 12.72 12.74 12.18 12.76 3,569,243 44,847,368 12.565 10.47 10.45 10.47 10.01 10.49 4,343,352 10.326 3.07%
2023-02-28 0 12.36 12.34 12.36 12.24 12.86 7,123,618 88,069,789 12.363 10.16 10.14 10.16 10.06 10.57 8,668,612 10.160 -1.12%
2023-02-27 0 12.50 12.48 12.50 12.12 12.80 5,713,000 71,510,633 12.517 10.27 10.26 10.27 9.960 10.52 6,952,055 10.286 0.97%
2023-02-24 0 12.38 12.34 12.38 12.28 12.82 6,048,146 76,442,820 12.639 10.17 10.14 10.17 10.09 10.54 7,359,888 10.386 -1.90%
2023-02-23 0 12.62 12.62 12.66 12.50 13.20 5,643,446 71,870,266 12.735 10.37 10.37 10.40 10.27 10.85 6,867,416 10.465 -3.66%
2023-02-22 0 13.10 13.10 13.14 13.04 13.90 11,008,754 145,958,002 13.258 10.77 10.77 10.80 10.72 11.42 13,396,370 10.895 -5.07%
2023-02-21 0 13.80 13.74 13.80 13.60 14.16 7,293,227 100,709,019 13.809 11.34 11.29 11.34 11.18 11.64 8,875,007 11.347 -0.29%
2023-02-20 0 13.84 13.84 13.86 12.66 13.98 15,225,178 207,251,771 13.612 11.37 11.37 11.39 10.40 11.49 18,527,266 11.186 8.98%
2023-02-17 0 12.70 12.66 12.70 11.98 12.96 9,362,480 119,016,747 12.712 10.44 10.40 10.44 9.845 10.65 11,393,046 10.446 4.61%
2023-02-16 0 12.14 12.14 12.16 11.68 12.60 10,844,000 133,445,444 12.306 9.976 9.976 9.993 9.598 10.35 13,195,883 10.113 4.66%
2023-02-15 0 11.60 11.58 11.60 11.50 12.32 9,019,368 107,234,467 11.889 9.533 9.516 9.533 9.450 10.12 10,975,519 9.7703 -1.86%
2023-02-14 0 11.82 11.82 11.84 11.32 12.30 15,148,167 178,845,836 11.806 9.713 9.713 9.730 9.302 10.11 18,433,553 9.7022 -0.67%
2023-02-13 0 11.90 11.88 11.90 10.80 12.12 18,730,741 221,135,758 11.806 9.779 9.763 9.779 8.875 9.960 22,793,127 9.7019 7.99%
2023-02-10 0 11.02 11.02 11.04 10.90 11.56 4,996,325 55,026,010 11.013 9.056 9.056 9.072 8.957 9.500 6,079,945 9.0504 -2.48%
2023-02-09 0 11.30 11.28 11.30 10.90 11.44 8,233,000 92,147,650 11.192 9.286 9.270 9.286 8.957 9.401 10,018,601 9.1977 -0.70%
2023-02-08 0 11.38 11.38 11.40 11.22 11.68 8,774,515 100,377,718 11.440 9.352 9.352 9.368 9.220 9.598 10,677,561 9.4008 -1.73%
2023-02-07 0 11.58 11.58 11.60 11.54 12.38 6,835,500 80,095,790 11.718 9.516 9.516 9.533 9.483 10.17 8,318,006 9.6292 -3.66%
2023-02-06 0 12.02 12.00 12.02 11.74 12.70 9,016,625 109,454,122 12.139 9.878 9.861 9.878 9.648 10.44 10,972,181 9.9756 -5.50%
2023-02-03 0 12.72 12.70 12.72 12.40 13.46 8,619,781 109,199,489 12.668 10.45 10.44 10.45 10.19 11.06 10,489,268 10.411 -5.78%
2023-02-02 0 13.50 13.44 13.50 13.30 13.80 3,050,453 41,308,504 13.542 11.09 11.04 11.09 10.93 11.34 3,712,046 11.128 -1.32%
2023-02-01 0 13.68 13.66 13.68 13.36 13.78 8,244,271 112,027,348 13.589 11.24 11.23 11.24 10.98 11.32 10,032,316 11.167 1.18%
2023-01-31 0 13.52 13.50 13.52 13.18 13.98 6,374,372 86,909,903 13.634 11.11 11.09 11.11 10.83 11.49 7,756,867 11.204 2.58%
2023-01-30 0 13.18 13.16 13.18 13.10 13.86 6,316,298 84,755,544 13.419 10.83 10.81 10.83 10.77 11.39 7,686,198 11.027 -0.75%
2023-01-27 0 13.28 13.26 13.28 13.04 13.60 2,420,500 31,988,768 13.216 10.91 10.90 10.91 10.72 11.18 2,945,466 10.860 -1.34%
2023-01-26 0 13.46 13.44 13.46 13.04 13.66 2,363,000 31,572,255 13.361 11.06 11.04 11.06 10.72 11.23 2,875,495 10.980 1.82%
2023-01-20 0 13.22 13.20 13.22 13.08 13.44 1,783,497 23,517,059 13.186 10.86 10.85 10.86 10.75 11.04 2,170,308 10.836 -0.15%
2023-01-19 0 13.24 13.24 13.26 13.10 13.36 3,901,500 51,714,161 13.255 10.88 10.88 10.90 10.77 10.98 4,747,670 10.893 -1.34%
2023-01-18 0 13.42 13.40 13.42 13.30 13.70 4,869,401 65,389,637 13.429 11.03 11.01 11.03 10.93 11.26 5,925,493 11.035 -0.59%
2023-01-17 0 13.50 13.50 13.54 13.02 13.96 9,138,900 123,274,340 13.489 11.09 11.09 11.13 10.70 11.47 11,120,975 11.085 1.05%
2023-01-16 0 13.36 13.34 13.36 13.20 13.56 3,219,000 42,995,213 13.357 10.98 10.96 10.98 10.85 11.14 3,917,148 10.976 0.91%
2023-01-13 0 13.24 13.22 13.24 12.68 13.28 6,243,235 81,520,743 13.057 10.88 10.86 10.88 10.42 10.91 7,597,289 10.730 4.58%
2023-01-12 0 12.66 12.62 12.66 12.48 12.80 2,603,889 32,883,123 12.628 10.40 10.37 10.40 10.26 10.52 3,168,629 10.378 0.64%
2023-01-11 0 12.58 12.56 12.58 12.38 12.90 6,202,877 78,670,021 12.683 10.34 10.32 10.34 10.17 10.60 7,548,178 10.422 1.62%
2023-01-10 0 12.38 12.38 12.40 11.98 12.56 4,400,000 54,373,506 12.358 10.17 10.17 10.19 9.845 10.32 5,354,287 10.155 1.48%
2023-01-09 0 12.20 12.20 12.22 12.10 12.28 2,313,455 28,210,507 12.194 10.03 10.03 10.04 9.943 10.09 2,815,205 10.021 1.67%
2023-01-06 0 12.00 12.00 12.02 11.74 12.36 4,045,000 48,399,492 11.965 9.861 9.861 9.878 9.648 10.16 4,922,293 9.8327 0.84%
2023-01-05 0 11.90 11.90 11.92 11.34 11.96 7,542,500 89,056,690 11.807 9.779 9.779 9.796 9.319 9.828 9,178,343 9.7029 3.66%
2023-01-04 0 11.48 11.48 11.50 11.14 11.68 6,485,000 73,967,636 11.406 9.434 9.434 9.450 9.155 9.598 7,891,489 9.3731 2.68%
2023-01-03 0 11.18 11.18 11.20 10.76 11.24 3,157,000 35,019,999 11.093 9.187 9.187 9.204 8.842 9.237 3,841,701 9.1158 2.76%
2022-12-30 0 10.88 10.88 10.94 10.34 11.00 6,694,500 72,273,520 10.796 8.941 8.941 8.990 8.497 9.039 8,146,426 8.8718 4.41%
2022-12-29 0 10.42 10.38 10.42 10.00 10.58 4,693,900 48,453,331 10.323 8.563 8.530 8.563 8.218 8.694 5,711,929 8.4828 0.97%
2022-12-28 0 10.32 10.32 10.34 10.28 10.52 2,671,500 27,737,960 10.383 8.481 8.481 8.497 8.448 8.645 3,250,904 8.5324 0.00%
2022-12-23 0 10.32 10.32 10.34 10.22 10.72 4,581,500 47,465,837 10.360 8.481 8.481 8.497 8.399 8.809 5,575,151 8.5138 -3.37%
2022-12-22 0 10.68 10.68 10.70 10.60 11.00 4,438,496 47,795,316 10.768 8.777 8.777 8.793 8.711 9.039 5,401,132 8.8491 -0.93%
2022-12-21 0 10.78 10.74 10.78 10.38 10.94 4,803,500 51,306,289 10.681 8.859 8.826 8.859 8.530 8.990 5,845,299 8.7774 1.51%
2022-12-20 0 10.62 10.60 10.62 10.52 10.78 3,556,718 37,820,563 10.634 8.727 8.711 8.727 8.645 8.859 4,328,111 8.7384 -1.85%
2022-12-19 0 10.82 10.78 10.82 10.50 11.00 3,500,630 37,680,007 10.764 8.892 8.859 8.892 8.629 9.039 4,259,858 8.8454 -1.99%
2022-12-16 0 11.04 11.04 11.08 10.88 11.34 5,730,614 63,091,846 11.010 9.072 9.072 9.105 8.941 9.319 6,973,489 9.0474 -2.65%
2022-12-15 0 11.34 11.34 11.36 11.02 11.62 5,956,800 67,593,882 11.347 9.319 9.319 9.335 9.056 9.549 7,248,731 9.3249 -2.24%
2022-12-14 0 11.60 11.60 11.62 11.42 11.94 12,383,700 143,743,491 11.607 9.533 9.533 9.549 9.385 9.812 15,069,519 9.5387 0.52%
2022-12-13 0 11.54 11.52 11.54 11.10 11.68 14,115,172 161,891,208 11.469 9.483 9.467 9.483 9.122 9.598 17,176,518 9.4251 5.68%
2022-12-12 0 10.92 10.90 10.92 10.54 11.10 8,563,000 93,343,439 10.901 8.974 8.957 8.974 8.661 9.122 10,420,172 8.9580 2.63%
2022-12-09 0 10.64 10.64 10.66 10.28 10.74 3,249,054 34,398,455 10.587 8.744 8.744 8.760 8.448 8.826 3,953,720 8.7003 2.11%
2022-12-08 0 10.42 10.42 10.46 10.20 10.48 3,572,000 36,919,275 10.336 8.563 8.563 8.596 8.382 8.612 4,346,707 8.4936 2.16%
2022-12-07 0 10.20 10.18 10.20 10.20 11.00 5,204,000 54,783,747 10.527 8.382 8.366 8.382 8.382 9.039 6,332,661 8.6510 -4.32%
2022-12-06 0 10.66 10.64 10.66 10.62 11.08 4,618,500 49,827,254 10.789 8.760 8.744 8.760 8.727 9.105 5,620,176 8.8658 -0.37%
2022-12-05 0 10.70 10.70 10.74 10.40 10.90 6,102,271 65,211,337 10.686 8.793 8.793 8.826 8.546 8.957 7,425,752 8.7818 2.49%
2022-12-02 0 10.44 10.42 10.44 10.28 10.66 4,518,904 47,078,445 10.418 8.579 8.563 8.579 8.448 8.760 5,498,979 8.5613 -2.06%
2022-12-01 0 10.66 10.64 10.68 10.12 11.10 26,248,922 274,314,691 10.451 8.760 8.744 8.777 8.316 9.122 31,941,877 8.5879 5.34%
2022-11-30 0 10.12 10.12 10.16 9.510 10.40 67,094,727 679,261,896 10.124 8.316 8.316 8.349 7.815 8.546 81,646,458 8.3196 4.33%
2022-11-29 0 9.700 9.700 9.730 9.640 10.08 8,753,070 85,938,398 9.8181 7.971 7.971 7.996 7.922 8.283 10,651,465 8.0682 -1.82%
2022-11-28 0 9.880 9.880 9.890 9.300 9.980 6,804,480 66,942,865 9.8381 8.119 8.119 8.127 7.642 8.201 8,280,259 8.0846 -0.50%
2022-11-25 0 9.930 9.840 9.930 9.670 10.14 5,571,250 55,235,190 9.9143 8.160 8.086 8.160 7.947 8.333 6,779,561 8.1473 0.51%
2022-11-24 0 9.880 9.850 9.880 9.390 9.880 6,323,000 61,542,590 9.7331 8.119 8.094 8.119 7.716 8.119 7,694,354 7.9984 5.22%
2022-11-23 0 9.390 9.390 9.400 9.300 9.580 4,384,500 41,273,309 9.4135 7.716 7.716 7.725 7.642 7.873 5,335,425 7.7357 0.32%
2022-11-22 0 9.360 9.360 9.370 9.240 9.620 4,689,844 44,144,785 9.4128 7.692 7.692 7.700 7.593 7.905 5,706,993 7.7352 -0.95%
2022-11-21 0 9.450 9.450 9.460 9.120 9.650 7,749,802 72,689,099 9.3795 7.766 7.766 7.774 7.495 7.930 9,430,605 7.7078 -1.87%
2022-11-18 0 9.630 9.600 9.630 9.600 10.16 4,405,121 42,974,287 9.7555 7.914 7.889 7.914 7.889 8.349 5,360,518 8.0168 -2.23%
2022-11-17 0 9.850 9.820 9.850 9.380 9.910 7,041,085 68,180,284 9.6832 8.094 8.070 8.094 7.708 8.144 8,568,179 7.9574 1.97%
2022-11-16 0 9.660 9.650 9.660 9.470 9.890 7,557,356 72,574,690 9.6032 7.938 7.930 7.938 7.782 8.127 9,196,421 7.8916 -1.33%
2022-11-15 0 9.790 9.780 9.790 9.300 9.950 13,607,687 131,960,167 9.6975 8.045 8.037 8.045 7.642 8.177 16,558,968 7.9691 1.56%
2022-11-14 0 9.640 9.600 9.640 8.730 9.640 13,930,990 131,728,958 9.4558 7.922 7.889 7.922 7.174 7.922 16,952,390 7.7705 10.93%
2022-11-11 0 8.690 8.670 8.690 8.340 8.730 8,835,162 75,882,318 8.5887 7.141 7.125 7.141 6.854 7.174 10,751,362 7.0579 3.33%
2022-11-10 0 8.410 8.410 8.430 8.100 8.460 8,004,000 66,437,740 8.3006 6.911 6.911 6.928 6.656 6.952 9,739,935 6.8212 -0.59%
2022-11-09 0 8.460 8.440 8.460 8.360 8.530 3,371,419 28,536,654 8.4643 6.952 6.936 6.952 6.870 7.010 4,102,624 6.9557 0.00%
2022-11-08 0 8.460 8.460 8.470 8.310 8.580 4,328,500 36,465,389 8.4245 6.952 6.952 6.960 6.829 7.051 5,267,280 6.9230 0.59%
2022-11-07 0 8.410 8.400 8.410 7.910 8.440 7,018,150 58,037,758 8.2697 6.911 6.903 6.911 6.500 6.936 8,540,270 6.7958 4.47%
2022-11-04 0 8.050 8.050 8.060 7.890 8.580 8,892,524 73,534,294 8.2692 6.615 6.615 6.623 6.484 7.051 10,821,165 6.7954 -0.74%
2022-11-03 0 8.110 8.090 8.110 7.830 8.240 9,240,138 75,207,304 8.1392 6.665 6.648 6.665 6.434 6.771 11,244,170 6.6886 0.87%
2022-11-02 0 8.040 8.020 8.050 7.450 8.200 8,132,400 64,212,083 7.8958 6.607 6.591 6.615 6.122 6.739 9,896,182 6.4886 2.42%
2022-11-01 0 7.850 7.830 7.850 7.110 7.940 12,048,707 92,077,814 7.6421 6.451 6.434 6.451 5.843 6.525 14,661,871 6.2801 12.14%
2022-10-31 0 7.000 7.000 7.010 6.930 7.250 8,704,734 61,960,058 7.1180 5.752 5.752 5.761 5.695 5.958 10,592,646 5.8493 -5.41%
2022-10-28 0 7.400 7.360 7.400 7.300 7.790 4,920,449 36,654,086 7.4493 6.081 6.048 6.081 5.999 6.402 5,987,613 6.1217 -3.39%
2022-10-27 0 7.660 7.650 7.660 7.410 7.730 6,505,000 49,610,851 7.6266 6.295 6.287 6.295 6.089 6.352 7,915,826 6.2673 4.36%
2022-10-26 0 7.340 7.330 7.340 6.970 7.450 5,611,751 40,933,747 7.2943 6.032 6.024 6.032 5.728 6.122 6,828,846 5.9942 2.37%
2022-10-25 0 7.170 7.170 7.190 6.760 7.290 6,888,490 48,667,654 7.0651 5.892 5.892 5.909 5.555 5.991 8,382,489 5.8059 0.28%
2022-10-24 0 7.150 7.120 7.150 7.050 7.560 3,949,974 28,493,352 7.2136 5.876 5.851 5.876 5.793 6.213 4,806,658 5.9279 -4.67%
2022-10-21 0 7.500 7.480 7.500 7.170 7.580 6,470,500 48,096,585 7.4332 6.163 6.147 6.163 5.892 6.229 7,873,844 6.1084 5.19%
2022-10-20 0 7.130 7.110 7.130 6.830 7.200 5,762,394 40,723,074 7.0670 5.859 5.843 5.859 5.613 5.917 7,012,161 5.8075 -1.11%
2022-10-19 0 7.210 7.200 7.210 7.040 7.280 8,366,874 60,062,231 7.1786 5.925 5.917 5.925 5.785 5.982 10,181,510 5.8991 -0.55%
2022-10-18 0 7.250 7.220 7.250 7.130 7.500 6,022,477 43,579,996 7.2362 5.958 5.933 5.958 5.859 6.163 7,328,652 5.9465 -0.68%
2022-10-17 0 7.300 7.270 7.300 7.020 7.360 5,999,251 43,102,799 7.1847 5.999 5.974 5.999 5.769 6.048 7,300,389 5.9042 3.25%
2022-10-14 0 7.070 7.040 7.070 6.840 7.190 7,341,808 51,735,742 7.0467 5.810 5.785 5.810 5.621 5.909 8,934,124 5.7908 5.37%
2022-10-13 0 6.710 6.700 6.710 6.700 7.100 4,597,883 31,285,961 6.8044 5.514 5.506 5.514 5.506 5.835 5,595,087 5.5917 -3.31%
2022-10-12 0 6.940 6.930 6.940 6.650 7.090 9,725,690 67,428,029 6.9330 5.703 5.695 5.703 5.465 5.826 11,835,030 5.6973 1.02%
2022-10-11 0 6.870 6.860 6.870 6.640 6.940 6,856,224 46,928,603 6.8447 5.646 5.637 5.646 5.457 5.703 8,343,225 5.6248 1.93%
2022-10-10 0 6.740 6.730 6.740 6.600 6.890 5,652,959 38,499,940 6.8106 5.539 5.531 5.539 5.424 5.662 6,878,992 5.5967 -1.46%
2022-10-07 0 6.840 6.830 6.840 6.820 7.160 2,583,500 17,752,413 6.8715 5.621 5.613 5.621 5.604 5.884 3,143,818 5.6468 -3.12%
2022-10-06 0 7.060 7.050 7.060 7.030 7.190 4,118,000 29,156,963 7.0804 5.802 5.793 5.802 5.777 5.909 5,011,126 5.8184 -1.40%
2022-10-05 0 7.160 7.150 7.160 6.980 7.240 6,183,239 44,190,505 7.1468 5.884 5.876 5.884 5.736 5.950 7,524,281 5.8731 6.71%
2022-10-03 0 6.710 6.680 6.710 6.450 6.770 2,923,809 19,401,031 6.6355 5.514 5.489 5.514 5.300 5.563 3,557,935 5.4529 2.13%
2022-09-30 0 6.570 6.570 6.580 6.440 6.680 6,278,488 41,144,283 6.5532 5.399 5.399 5.407 5.292 5.489 7,640,188 5.3852 0.46%
2022-09-29 0 6.540 6.540 6.550 6.490 7.020 3,139,759 20,676,721 6.5854 5.374 5.374 5.383 5.333 5.769 3,820,721 5.4117 -3.40%
2022-09-28 0 6.770 6.750 6.770 6.700 7.100 3,609,186 24,777,598 6.8651 5.563 5.547 5.563 5.506 5.835 4,391,958 5.6416 -3.97%
2022-09-27 0 7.050 7.040 7.050 6.860 7.220 5,853,500 41,273,080 7.0510 5.793 5.785 5.793 5.637 5.933 7,123,027 5.7943 1.15%
2022-09-26 0 6.970 6.940 6.970 6.520 6.970 6,076,690 41,822,674 6.8825 5.728 5.703 5.728 5.358 5.728 7,394,623 5.6558 5.13%
2022-09-23 0 6.630 6.630 6.640 6.560 6.770 6,445,806 42,742,009 6.6310 5.448 5.448 5.457 5.391 5.563 7,843,794 5.4491 -1.34%
2022-09-22 0 6.720 6.690 6.720 6.660 6.930 6,987,835 47,058,558 6.7344 5.522 5.498 5.522 5.473 5.695 8,503,380 5.5341 -3.72%
2022-09-21 0 6.980 6.980 7.000 6.910 7.250 3,457,500 24,262,611 7.0174 5.736 5.736 5.752 5.678 5.958 4,207,374 5.7667 -2.38%
2022-09-20 0 7.150 7.130 7.150 7.000 7.230 4,358,000 30,869,510 7.0834 5.876 5.859 5.876 5.752 5.941 5,303,178 5.8209 0.99%
2022-09-19 0 7.080 7.070 7.080 7.010 7.290 2,592,992 18,337,271 7.0719 5.818 5.810 5.818 5.761 5.991 3,155,369 5.8115 -1.26%
2022-09-16 0 7.170 7.170 7.180 7.160 7.490 5,783,353 42,413,329 7.3337 5.892 5.892 5.900 5.884 6.155 7,037,666 6.0266 -2.98%
2022-09-15 0 7.390 7.380 7.390 7.330 7.610 7,675,618 57,160,751 7.4471 6.073 6.065 6.073 6.024 6.254 9,340,332 6.1198 0.00%
2022-09-14 0 7.390 7.370 7.390 7.250 7.510 4,571,420 33,766,932 7.3865 6.073 6.056 6.073 5.958 6.172 5,562,885 6.0700 -0.67%
2022-09-13 0 7.440 7.430 7.440 7.260 7.680 8,177,428 61,599,013 7.5328 6.114 6.106 6.114 5.966 6.311 9,950,976 6.1902 2.76%
2022-09-09 0 7.240 7.230 7.240 7.040 7.310 3,690,657 26,560,373 7.1967 5.950 5.941 5.950 5.785 6.007 4,491,099 5.9140 2.70%
2022-09-08 0 7.050 7.040 7.050 7.020 7.200 3,603,425 25,537,533 7.0870 5.793 5.785 5.793 5.769 5.917 4,384,948 5.8239 -1.81%
2022-09-07 0 7.180 7.170 7.180 7.030 7.260 4,776,000 34,024,420 7.1240 5.900 5.892 5.900 5.777 5.966 5,811,835 5.8543 -1.10%
2022-09-06 0 7.260 7.260 7.270 7.200 7.460 3,550,771 25,902,848 7.2950 5.966 5.966 5.974 5.917 6.130 4,320,874 5.9948 -2.68%
2022-09-05 0 7.460 7.440 7.460 7.410 7.630 3,108,000 23,187,636 7.4606 6.130 6.114 6.130 6.089 6.270 3,782,074 6.1309 -2.23%
2022-09-02 0 7.630 7.620 7.630 7.620 7.820 3,914,500 30,109,143 7.6917 6.270 6.262 6.270 6.262 6.426 4,763,490 6.3208 -1.29%
2022-09-01 0 7.730 7.730 7.750 7.620 8.110 5,824,185 45,650,634 7.8381 6.352 6.352 6.369 6.262 6.665 7,087,354 6.4411 -1.78%
2022-08-31 0 7.870 7.870 7.880 7.780 8.100 10,515,696 82,919,807 7.8853 6.467 6.467 6.476 6.393 6.656 12,796,376 6.4799 -3.55%
2022-08-30 0 8.160 8.150 8.160 8.070 8.300 4,268,512 34,756,136 8.1424 6.706 6.697 6.706 6.632 6.821 5,194,281 6.6912 -0.49%
2022-08-29 0 8.200 8.200 8.210 8.170 8.480 3,408,000 28,086,912 8.2415 6.739 6.739 6.747 6.714 6.969 4,147,139 6.7726 -4.21%
2022-08-26 0 8.560 8.540 8.560 8.320 8.610 4,052,500 34,449,165 8.5007 7.034 7.018 7.034 6.837 7.075 4,931,420 6.9856 2.88%
2022-08-25 0 8.320 8.320 8.330 8.110 8.360 1,896,300 15,604,802 8.2291 6.837 6.837 6.845 6.665 6.870 2,307,576 6.7624 1.59%
2022-08-24 0 8.190 8.190 8.200 8.100 8.410 2,198,000 17,971,233 8.1762 6.730 6.730 6.739 6.656 6.911 2,674,710 6.7189 -2.27%
2022-08-23 0 8.380 8.350 8.380 8.330 8.560 1,179,755 9,894,659 8.3870 6.886 6.862 6.886 6.845 7.034 1,435,624 6.8922 -1.53%
2022-08-22 0 8.510 8.510 8.520 8.250 8.550 1,647,000 13,919,199 8.4512 6.993 6.993 7.001 6.780 7.026 2,004,207 6.9450 0.24%
2022-08-19 0 8.490 8.490 8.500 8.380 8.530 621,000 5,277,762 8.4988 6.977 6.977 6.985 6.886 7.010 755,685 6.9841 0.12%
2022-08-18 0 8.480 8.460 8.480 8.390 8.600 1,205,254 10,226,576 8.4850 6.969 6.952 6.969 6.895 7.067 1,466,654 6.9727 -1.74%
2022-08-17 0 8.630 8.620 8.630 8.300 8.710 3,862,000 32,782,990 8.4886 7.092 7.084 7.092 6.821 7.158 4,699,604 6.9757 1.41%
2022-08-16 0 8.510 8.500 8.510 8.440 8.670 1,920,788 16,406,155 8.5414 6.993 6.985 6.993 6.936 7.125 2,337,375 7.0191 -1.28%
2022-08-15 0 8.620 8.610 8.620 8.440 8.640 1,912,000 16,385,815 8.5700 7.084 7.075 7.084 6.936 7.100 2,326,681 7.0426 0.58%
2022-08-12 0 8.570 8.560 8.570 8.340 8.630 1,682,500 14,358,030 8.5337 7.043 7.034 7.043 6.854 7.092 2,047,406 7.0128 1.06%
2022-08-11 0 8.480 8.460 8.480 8.430 8.650 1,212,451 10,268,418 8.4691 6.969 6.952 6.969 6.928 7.108 1,475,411 6.9597 0.59%
2022-08-10 0 8.430 8.430 8.450 8.320 8.830 6,882,000 58,037,957 8.4333 6.928 6.928 6.944 6.837 7.256 8,374,591 6.9302 -3.88%
2022-08-09 0 8.770 8.760 8.770 8.700 8.980 1,991,172 17,493,276 8.7854 7.207 7.199 7.207 7.149 7.380 2,423,024 7.2196 -1.24%
2022-08-08 0 8.880 8.880 8.890 8.820 9.010 1,923,500 17,153,018 8.9176 7.297 7.297 7.306 7.248 7.404 2,340,675 7.3282 -1.77%
2022-08-05 0 9.040 9.030 9.040 8.820 9.080 1,843,086 16,530,177 8.9687 7.429 7.421 7.429 7.248 7.462 2,242,821 7.3703 3.31%
2022-08-04 0 8.750 8.740 8.750 8.700 9.000 4,286,498 37,588,377 8.7690 7.191 7.182 7.191 7.149 7.396 5,216,168 7.2061 -2.13%
2022-08-03 0 8.940 8.940 8.950 8.850 9.270 3,061,497 27,554,756 9.0004 7.347 7.347 7.355 7.273 7.618 3,725,485 7.3963 -1.54%
2022-08-02 0 9.080 9.050 9.080 8.800 9.160 1,962,189 17,582,611 8.9607 7.462 7.437 7.462 7.232 7.527 2,387,755 7.3637 -0.66%
2022-08-01 0 9.140 9.130 9.140 8.940 9.230 1,483,386 13,534,806 9.1243 7.511 7.503 7.511 7.347 7.585 1,805,108 7.4981 -1.19%
2022-07-29 0 9.250 9.250 9.260 9.060 9.470 2,212,000 20,415,360 9.2294 7.601 7.601 7.610 7.445 7.782 2,691,746 7.5844 -2.32%
2022-07-28 0 9.470 9.440 9.480 9.390 9.670 3,082,290 29,099,641 9.4409 7.782 7.758 7.790 7.716 7.947 3,750,787 7.7583 -0.84%
2022-07-27 0 9.550 9.530 9.550 9.320 9.590 1,684,880 15,953,932 9.4689 7.848 7.831 7.848 7.659 7.881 2,050,302 7.7813 -0.42%
2022-07-26 0 9.590 9.590 9.610 9.310 9.710 2,377,800 22,566,114 9.4903 7.881 7.881 7.897 7.651 7.979 2,893,505 7.7989 0.63%
2022-07-25 0 9.530 9.530 9.540 9.530 9.760 737,213 7,073,635 9.5951 7.831 7.831 7.840 7.831 8.020 897,102 7.8850 -2.36%
2022-07-22 0 9.760 9.750 9.760 9.740 10.26 1,124,370 11,100,141 9.8723 8.020 8.012 8.020 8.004 8.431 1,368,227 8.1128 -2.30%
2022-07-21 0 9.990 9.990 10.00 9.710 10.14 2,348,127 23,480,614 9.9997 8.209 8.209 8.218 7.979 8.333 2,857,397 8.2175 1.83%
2022-07-20 0 9.810 9.810 9.820 9.560 9.940 1,693,933 16,632,514 9.8189 8.062 8.062 8.070 7.856 8.168 2,061,319 8.0689 2.19%
2022-07-19 0 9.600 9.580 9.600 9.500 9.670 1,869,089 17,915,677 9.5852 7.889 7.873 7.889 7.807 7.947 2,274,463 7.8769 -1.34%
2022-07-18 0 9.730 9.700 9.730 9.400 9.750 1,071,230 10,327,258 9.6406 7.996 7.971 7.996 7.725 8.012 1,303,562 7.9223 2.96%
2022-07-15 0 9.450 9.450 9.460 9.420 9.990 3,031,670 29,239,212 9.6446 7.766 7.766 7.774 7.741 8.209 3,689,189 7.9256 -2.88%
2022-07-14 0 9.730 9.680 9.730 9.550 9.780 1,365,000 13,219,337 9.6845 7.996 7.955 7.996 7.848 8.037 1,661,046 7.9584 1.14%
2022-07-13 0 9.620 9.610 9.620 9.530 9.820 2,611,502 25,189,561 9.6456 7.905 7.897 7.905 7.831 8.070 3,177,893 7.9265 -2.53%
2022-07-12 0 9.870 9.850 9.870 9.820 10.30 4,437,729 44,351,423 9.9942 8.111 8.094 8.111 8.070 8.464 5,400,199 8.2129 -3.61%
2022-07-11 0 10.24 10.20 10.24 10.04 10.64 2,830,004 28,720,961 10.149 8.415 8.382 8.415 8.251 8.744 3,443,785 8.3399 -3.76%
2022-07-08 0 10.64 10.60 10.64 10.40 10.80 3,768,444 39,978,360 10.609 8.744 8.711 8.744 8.546 8.875 4,585,757 8.7179 2.90%
2022-07-07 0 10.34 10.30 10.34 9.960 10.36 1,557,364 15,870,570 10.191 8.497 8.464 8.497 8.185 8.514 1,895,130 8.3744 0.98%
2022-07-06 0 10.24 10.18 10.24 10.02 10.40 2,509,138 25,492,204 10.160 8.415 8.366 8.415 8.234 8.546 3,053,328 8.3490 0.00%
2022-07-05 0 10.24 10.22 10.24 10.02 10.66 4,125,779 42,204,666 10.230 8.415 8.399 8.415 8.234 8.760 5,020,592 8.4063 -2.10%
2022-07-04 0 11.14 11.10 11.14 11.04 11.44 3,597,476 40,108,697 11.149 8.596 8.565 8.596 8.519 8.827 4,662,302 8.6028 1.27%
2022-06-30 0 11.00 11.00 11.02 10.88 11.18 3,635,581 40,153,372 11.045 8.488 8.488 8.503 8.395 8.627 4,711,685 8.5221 -0.72%
2022-06-29 0 11.08 11.06 11.08 11.00 11.46 3,337,285 37,236,226 11.158 8.549 8.534 8.549 8.488 8.843 4,325,096 8.6093 -3.65%
2022-06-28 0 11.50 11.48 11.50 11.04 11.54 3,528,500 40,074,976 11.358 8.874 8.858 8.874 8.519 8.904 4,572,909 8.7636 3.05%
2022-06-27 0 11.16 11.14 11.16 10.80 11.16 3,196,013 35,179,117 11.007 8.611 8.596 8.611 8.333 8.611 4,142,009 8.4933 2.39%
2022-06-24 0 10.90 10.88 10.90 10.60 10.94 2,272,652 24,515,431 10.787 8.411 8.395 8.411 8.179 8.441 2,945,340 8.3235 1.11%
2022-06-23 0 10.78 10.76 10.78 10.38 10.88 2,347,429 25,135,329 10.708 8.318 8.303 8.318 8.009 8.395 3,042,250 8.2621 4.05%
2022-06-22 0 10.36 10.36 10.38 10.34 10.92 2,390,000 25,169,270 10.531 7.994 7.994 8.009 7.978 8.426 3,097,422 8.1259 -4.25%
2022-06-21 0 10.82 10.80 10.82 10.56 10.82 1,965,225 21,075,125 10.724 8.349 8.333 8.349 8.148 8.349 2,546,917 8.2748 1.12%
2022-06-20 0 10.70 10.70 10.72 10.64 10.94 1,667,056 17,912,849 10.745 8.256 8.256 8.272 8.210 8.441 2,160,492 8.2911 -1.11%
2022-06-17 0 10.82 10.82 10.88 10.72 11.00 2,875,803 31,208,196 10.852 8.349 8.349 8.395 8.272 8.488 3,727,019 8.3735 -2.52%
2022-06-16 0 11.10 11.00 11.10 10.98 11.34 2,833,490 31,496,858 11.116 8.565 8.488 8.565 8.472 8.750 3,672,182 8.5772 0.00%
2022-06-15 0 11.10 11.10 11.12 10.94 11.32 3,315,532 37,070,943 11.181 8.565 8.565 8.580 8.441 8.735 4,296,904 8.6274 1.46%
2022-06-14 0 10.94 10.94 10.96 10.60 11.00 1,961,785 21,295,500 10.855 8.441 8.441 8.457 8.179 8.488 2,542,459 8.3759 -0.36%
2022-06-13 0 10.98 10.92 10.98 10.70 11.00 4,018,857 43,627,023 10.856 8.472 8.426 8.472 8.256 8.488 5,208,408 8.3763 -0.36%
2022-06-10 0 11.02 11.00 11.02 10.50 11.12 5,173,693 56,324,919 10.887 8.503 8.488 8.503 8.102 8.580 6,705,067 8.4004 1.66%
2022-06-09 0 10.84 10.82 10.84 10.68 11.20 3,613,021 39,146,462 10.835 8.364 8.349 8.364 8.241 8.642 4,682,448 8.3603 -2.34%
2022-06-08 0 11.10 11.08 11.10 10.86 11.38 5,156,382 56,965,896 11.048 8.565 8.549 8.565 8.380 8.781 6,682,632 8.5245 -2.12%
2022-06-07 0 11.34 11.28 11.34 11.08 11.46 2,554,623 28,756,287 11.257 8.750 8.704 8.750 8.549 8.843 3,310,772 8.6857 -0.53%
2022-06-06 0 11.40 11.30 11.40 11.06 11.52 4,495,030 50,301,431 11.190 8.796 8.719 8.796 8.534 8.889 5,825,525 8.6347 -0.52%
2022-06-02 0 11.46 11.46 11.48 10.96 11.52 3,504,000 39,840,951 11.370 8.843 8.843 8.858 8.457 8.889 4,541,157 8.7733 2.32%
2022-06-01 0 11.20 11.14 11.20 10.90 11.24 2,636,722 29,288,149 11.108 8.642 8.596 8.642 8.411 8.673 3,417,172 8.5709 0.54%
2022-05-31 0 11.14 11.10 11.14 10.62 11.14 9,328,962 102,624,558 11.001 8.596 8.565 8.596 8.194 8.596 12,090,264 8.4882 4.50%
2022-05-30 0 10.66 10.66 10.68 10.18 10.70 6,649,665 70,158,321 10.551 8.225 8.225 8.241 7.855 8.256 8,617,915 8.1410 4.72%
2022-05-27 0 10.18 10.12 10.18 9.980 10.22 3,268,839 32,920,359 10.071 7.855 7.809 7.855 7.701 7.886 4,236,391 7.7709 2.31%
2022-05-26 0 9.950 9.940 9.950 9.530 10.00 4,675,424 46,067,535 9.8531 7.678 7.670 7.678 7.353 7.716 6,059,314 7.6028 2.47%
2022-05-25 0 9.710 9.680 9.710 9.450 10.00 2,834,894 27,444,780 9.6811 7.492 7.469 7.492 7.292 7.716 3,674,001 7.4700 -1.32%
2022-05-24 0 9.840 9.840 9.850 9.790 10.48 4,422,378 44,195,524 9.9936 7.593 7.593 7.600 7.554 8.086 5,731,368 7.7112 -1.50%
2022-05-23 0 9.990 9.930 9.990 9.790 10.06 2,086,844 20,778,419 9.9569 7.708 7.662 7.708 7.554 7.762 2,704,534 7.6828 1.01%
2022-05-20 0 9.890 9.890 9.900 9.680 9.970 3,932,030 38,865,898 9.8844 7.631 7.631 7.639 7.469 7.693 5,095,881 7.6269 0.82%
2022-05-19 0 9.810 9.810 9.840 9.300 9.880 4,741,480 46,247,171 9.7537 7.569 7.569 7.593 7.176 7.624 6,144,922 7.5261 -0.71%
2022-05-18 0 9.880 9.860 9.880 9.400 9.980 10,117,927 98,783,001 9.7632 7.624 7.608 7.624 7.253 7.701 13,112,757 7.5334 5.44%
2022-05-17 0 9.370 9.360 9.370 8.910 9.430 6,479,167 59,764,609 9.2241 7.230 7.222 7.230 6.875 7.276 8,396,951 7.1174 5.64%
2022-05-16 0 8.870 8.840 8.870 8.420 8.990 4,739,708 41,737,651 8.8060 6.844 6.821 6.844 6.497 6.937 6,142,626 6.7948 4.11%
2022-05-13 0 8.520 8.510 8.520 8.250 8.530 6,535,208 55,020,412 8.4191 6.574 6.566 6.574 6.366 6.582 8,469,580 6.4962 3.27%
2022-05-12 0 8.250 8.240 8.250 8.230 8.410 3,964,682 32,846,934 8.2849 6.366 6.358 6.366 6.350 6.489 5,138,198 6.3927 -2.48%
2022-05-11 0 8.460 8.450 8.460 8.250 8.750 4,169,421 35,689,785 8.5599 6.528 6.520 6.528 6.366 6.752 5,403,538 6.6049 0.83%
2022-05-10 0 8.390 8.390 8.400 8.200 8.530 9,142,367 76,716,812 8.3914 6.474 6.474 6.482 6.327 6.582 11,848,438 6.4748 -2.56%
2022-05-06 0 8.610 8.610 8.620 8.600 8.970 3,183,340 27,761,576 8.7209 6.644 6.644 6.651 6.636 6.921 4,125,585 6.7291 -4.76%
2022-05-05 0 9.040 9.030 9.040 8.990 9.420 3,303,500 30,069,208 9.1022 6.975 6.968 6.975 6.937 7.269 4,281,311 7.0234 -1.31%
2022-05-04 0 9.160 9.150 9.160 9.090 9.380 5,055,160 46,433,726 9.1854 7.068 7.060 7.068 7.014 7.238 6,551,449 7.0876 -3.38%
2022-05-03 0 9.480 9.460 9.480 9.120 9.680 3,397,310 32,299,492 9.5074 7.315 7.299 7.315 7.037 7.469 4,402,888 7.3360 -1.25%
2022-04-29 0 9.600 9.570 9.600 9.170 9.600 4,318,320 40,869,539 9.4642 7.407 7.384 7.407 7.076 7.407 5,596,510 7.3027 4.23%
2022-04-28 0 9.210 9.200 9.210 8.500 9.210 6,313,917 56,663,530 8.9744 7.107 7.099 7.107 6.559 7.107 8,182,789 6.9247 8.35%
2022-04-27 0 8.500 8.500 8.520 8.150 8.530 5,706,909 47,904,513 8.3941 6.559 6.559 6.574 6.289 6.582 7,396,111 6.4770 2.04%
2022-04-26 0 8.330 8.310 8.330 8.290 8.590 4,024,221 33,903,761 8.4249 6.428 6.412 6.428 6.397 6.628 5,215,360 6.5008 -2.46%
2022-04-25 0 8.540 8.530 8.540 8.500 9.300 8,168,486 70,965,827 8.6878 6.590 6.582 6.590 6.559 7.176 10,586,296 6.7036 -8.57%
2022-04-22 0 9.340 9.330 9.340 9.160 9.480 5,019,388 46,831,992 9.3302 7.207 7.199 7.207 7.068 7.315 6,505,089 7.1993 1.08%
2022-04-21 0 9.240 9.230 9.240 9.180 9.350 4,202,691 38,864,230 9.2475 7.130 7.122 7.130 7.083 7.215 5,446,656 7.1354 -0.43%
2022-04-20 0 9.280 9.270 9.280 9.150 9.400 6,112,862 56,591,039 9.2577 7.161 7.153 7.161 7.060 7.253 7,922,223 7.1433 0.76%
2022-04-19 0 9.210 9.200 9.210 9.160 9.440 4,601,097 42,771,067 9.2958 7.107 7.099 7.107 7.068 7.284 5,962,987 7.1728 -1.60%
2022-04-14 0 9.360 9.350 9.360 9.220 9.450 4,335,174 40,462,857 9.3336 7.222 7.215 7.222 7.114 7.292 5,618,353 7.2019 1.63%
2022-04-13 0 9.210 9.200 9.210 9.070 9.320 5,437,355 49,954,136 9.1872 7.107 7.099 7.107 6.998 7.191 7,046,771 7.0889 -1.18%
2022-04-12 0 9.320 9.300 9.320 9.100 9.490 9,307,182 86,426,216 9.2860 7.191 7.176 7.191 7.022 7.323 12,062,037 7.1651 1.75%
2022-04-11 0 9.160 9.150 9.160 9.140 9.600 12,716,990 117,696,530 9.2551 7.068 7.060 7.068 7.053 7.407 16,481,123 7.1413 -5.27%
2022-04-08 0 9.670 9.660 9.670 9.220 9.830 12,157,095 115,524,586 9.5026 7.461 7.454 7.461 7.114 7.585 15,755,503 7.3323 2.87%
2022-04-07 0 9.400 9.400 9.420 9.380 9.650 7,287,807 68,939,660 9.4596 7.253 7.253 7.269 7.238 7.446 9,444,943 7.2991 -2.08%
2022-04-06 0 9.600 9.590 9.600 9.590 10.00 12,962,507 125,368,144 9.6716 7.407 7.400 7.407 7.400 7.716 16,799,311 7.4627 -4.95%
2022-04-04 0 10.10 10.08 10.10 10.10 10.70 6,993,450 71,171,095 10.177 7.793 7.778 7.793 7.793 8.256 9,063,458 7.8525 -5.43%
2022-04-01 0 10.68 10.66 10.68 10.40 11.42 12,810,439 136,668,997 10.669 8.241 8.225 8.241 8.025 8.812 16,602,232 8.2320 -11.00%
2022-03-31 0 12.00 12.00 12.02 11.80 12.08 2,073,181 24,764,344 11.945 9.259 9.259 9.275 9.105 9.321 2,686,827 9.2169 0.17%
2022-03-30 0 11.98 11.96 11.98 11.80 12.08 2,197,622 26,270,013 11.954 9.244 9.228 9.244 9.105 9.321 2,848,101 9.2237 1.70%
2022-03-29 0 11.78 11.76 11.78 11.64 11.92 1,536,261 18,033,550 11.739 9.090 9.074 9.090 8.982 9.198 1,990,983 9.0576 0.17%
2022-03-28 0 11.76 11.76 11.78 11.68 12.46 3,074,000 36,451,548 11.858 9.074 9.074 9.090 9.012 9.614 3,983,881 9.1498 -4.55%
2022-03-25 0 12.32 12.30 12.32 12.20 12.86 5,477,416 68,199,048 12.451 9.506 9.491 9.506 9.414 9.923 7,098,690 9.6073 -4.50%
2022-03-24 0 12.90 12.84 12.90 12.52 13.00 2,898,538 37,192,013 12.831 9.954 9.907 9.954 9.661 10.03 3,756,483 9.9008 1.74%
2022-03-23 0 12.68 12.62 12.68 12.20 12.70 3,606,642 45,231,237 12.541 9.784 9.738 9.784 9.414 9.799 4,674,181 9.6768 1.60%
2022-03-22 0 12.48 12.44 12.48 11.98 12.48 3,788,519 46,697,025 12.326 9.630 9.599 9.630 9.244 9.630 4,909,892 9.5108 3.48%
2022-03-21 0 12.06 12.06 12.08 11.60 12.16 5,067,248 60,393,740 11.918 9.306 9.306 9.321 8.951 9.383 6,567,115 9.1964 1.69%
2022-03-18 0 11.86 11.82 11.86 11.22 11.96 4,737,747 55,440,714 11.702 9.151 9.120 9.151 8.657 9.228 6,140,084 9.0293 3.13%
2022-03-17 0 11.50 11.50 11.52 10.30 11.52 6,378,019 71,065,168 11.142 8.874 8.874 8.889 7.948 8.889 8,265,864 8.5974 13.41%
2022-03-16 0 10.14 10.14 10.18 9.160 10.28 6,127,569 60,598,749 9.8895 7.824 7.824 7.855 7.068 7.932 7,941,283 7.6309 7.42%
2022-03-15 0 9.440 9.390 9.440 9.380 10.64 8,629,742 84,742,682 9.8198 7.284 7.245 7.284 7.238 8.210 11,184,080 7.5771 -12.10%
2022-03-14 0 10.74 10.70 10.74 10.66 11.50 6,914,500 75,948,850 10.984 8.287 8.256 8.287 8.225 8.874 8,961,140 8.4754 -6.61%
2022-03-11 0 11.50 11.50 11.54 11.04 11.56 2,237,819 25,313,786 11.312 8.874 8.874 8.904 8.519 8.920 2,900,196 8.7283 -0.69%
2022-03-10 0 11.58 11.54 11.58 11.34 11.74 3,041,109 35,008,795 11.512 8.935 8.904 8.935 8.750 9.059 3,941,254 8.8827 3.02%
2022-03-09 0 11.24 11.18 11.24 10.76 11.54 4,791,907 53,278,297 11.118 8.673 8.627 8.673 8.303 8.904 6,210,275 8.5791 -0.71%
2022-03-08 0 11.32 11.32 11.34 11.28 11.52 4,166,125 47,282,285 11.349 8.735 8.735 8.750 8.704 8.889 5,399,266 8.7572 -1.05%
2022-03-07 0 11.44 11.42 11.44 11.30 11.82 4,925,298 56,568,158 11.485 8.827 8.812 8.827 8.719 9.120 6,383,149 8.8621 -4.35%
2022-03-04 0 11.96 11.90 11.96 11.70 12.10 2,875,720 34,331,025 11.938 9.228 9.182 9.228 9.028 9.336 3,726,911 9.2117 -1.16%
2022-03-03 0 12.10 12.08 12.10 11.82 12.16 2,663,382 31,992,497 12.012 9.336 9.321 9.336 9.120 9.383 3,451,723 9.2686 3.24%
2022-03-02 0 11.72 11.72 11.74 11.64 11.88 2,107,500 24,703,610 11.722 9.043 9.043 9.059 8.982 9.167 2,731,304 9.0446 -1.84%
2022-03-01 0 11.94 11.90 11.94 11.50 11.94 4,036,394 47,551,051 11.781 9.213 9.182 9.213 8.874 9.213 5,231,136 9.0900 2.58%
2022-02-28 0 11.64 11.60 11.64 11.02 12.10 8,670,643 98,875,538 11.403 8.982 8.951 8.982 8.503 9.336 11,237,088 8.7990 2.83%
2022-02-25 0 11.32 11.30 11.32 11.30 11.64 1,495,658 17,041,988 11.394 8.735 8.719 8.735 8.719 8.982 1,938,361 8.7920 -0.88%
2022-02-24 0 11.42 11.40 11.42 11.30 11.86 2,570,837 29,545,546 11.493 8.812 8.796 8.812 8.719 9.151 3,331,785 8.8678 -2.73%
2022-02-23 0 11.74 11.70 11.74 11.60 11.82 1,220,905 14,268,234 11.687 9.059 9.028 9.059 8.951 9.120 1,582,284 9.0175 -0.34%
2022-02-22 0 11.78 11.72 11.78 11.52 11.78 1,458,500 16,965,326 11.632 9.090 9.043 9.090 8.889 9.090 1,890,205 8.9754 -0.17%
2022-02-21 0 11.80 11.78 11.80 11.62 12.00 1,146,000 13,462,954 11.748 9.105 9.090 9.105 8.966 9.259 1,485,207 9.0647 -1.67%
2022-02-18 0 12.00 11.96 12.00 11.80 12.08 787,000 9,440,186 11.995 9.259 9.228 9.259 9.105 9.321 1,019,946 9.2556 0.00%
2022-02-17 0 12.00 11.94 12.00 11.86 12.14 1,239,500 14,837,650 11.971 9.259 9.213 9.259 9.151 9.367 1,606,383 9.2367 -0.33%
2022-02-16 0 12.04 11.96 12.04 11.72 12.04 1,582,735 18,880,850 11.929 9.290 9.228 9.290 9.043 9.290 2,051,213 9.2047 2.73%
2022-02-15 0 11.72 11.70 11.72 11.50 12.16 4,034,500 47,292,827 11.722 9.043 9.028 9.043 8.874 9.383 5,228,681 9.0449 -2.33%
2022-02-14 0 12.00 11.96 12.00 11.70 12.20 2,060,843 24,732,464 12.001 9.259 9.228 9.259 9.028 9.414 2,670,837 9.2602 -0.33%
2022-02-11 0 12.04 11.98 12.04 11.90 12.28 2,064,037 24,853,343 12.041 9.290 9.244 9.290 9.182 9.475 2,674,976 9.2911 -0.82%
2022-02-10 0 12.14 12.10 12.14 11.82 12.34 3,492,790 41,983,658 12.020 9.367 9.336 9.367 9.120 9.522 4,526,629 9.2748 1.34%
2022-02-09 0 11.98 11.96 11.98 11.58 12.34 6,427,751 77,373,686 12.037 9.244 9.228 9.244 8.935 9.522 8,330,317 9.2882 2.39%
2022-02-08 0 11.70 11.68 11.70 11.42 11.82 1,795,269 20,877,785 11.629 9.028 9.012 9.028 8.812 9.120 2,326,655 8.9733 0.17%
2022-02-07 0 11.68 11.68 11.70 11.64 11.90 1,107,300 13,008,856 11.748 9.012 9.012 9.028 8.982 9.182 1,435,052 9.0651 -0.51%
2022-02-04 0 11.74 11.74 11.78 11.52 12.02 1,758,696 20,637,454 11.735 9.059 9.059 9.090 8.889 9.275 2,279,257 9.0545 1.73%
2022-01-31 0 11.54 11.44 11.54 11.18 11.60 1,364,500 15,677,169 11.489 8.904 8.827 8.904 8.627 8.951 1,768,382 8.8653 1.58%
2022-01-28 0 11.36 11.34 11.36 10.90 11.58 1,977,200 22,180,886 11.218 8.765 8.750 8.765 8.411 8.935 2,562,436 8.6562 -0.35%
2022-01-27 0 11.40 11.38 11.40 11.28 12.08 3,838,940 44,010,347 11.464 8.796 8.781 8.796 8.704 9.321 4,975,237 8.8459 -5.47%
2022-01-26 0 12.06 12.06 12.10 12.00 12.50 2,572,500 31,425,960 12.216 9.306 9.306 9.336 9.259 9.645 3,333,941 9.4261 -1.79%
2022-01-25 0 12.28 12.24 12.28 12.00 12.70 6,781,839 83,032,841 12.243 9.475 9.444 9.475 9.259 9.799 8,789,212 9.4471 -2.54%
2022-01-24 0 12.60 12.58 12.60 12.46 12.86 2,365,456 29,834,763 12.613 9.722 9.707 9.722 9.614 9.923 3,065,613 9.7321 -0.79%
2022-01-21 0 12.70 12.66 12.70 12.60 13.18 3,037,654 38,967,258 12.828 9.799 9.769 9.799 9.722 10.17 3,936,777 9.8983 -1.24%
2022-01-20 0 12.86 12.86 12.88 12.68 12.90 2,227,500 28,560,930 12.822 9.923 9.923 9.938 9.784 9.954 2,886,823 9.8936 1.26%
2022-01-19 0 12.70 12.70 12.74 12.30 13.10 8,459,531 107,776,443 12.740 9.799 9.799 9.830 9.491 10.11 10,963,488 9.8305 2.25%
2022-01-18 0 12.42 12.40 12.42 12.02 12.50 3,226,640 39,685,937 12.299 9.583 9.568 9.583 9.275 9.645 4,181,701 9.4904 1.14%
2022-01-17 0 12.28 12.28 12.30 12.02 12.78 5,359,783 66,066,666 12.326 9.475 9.475 9.491 9.275 9.861 6,946,238 9.5111 -2.69%
2022-01-14 0 12.62 12.60 12.62 12.38 12.70 3,371,809 42,313,768 12.549 9.738 9.722 9.738 9.553 9.799 4,369,839 9.6831 -0.94%
2022-01-13 0 12.74 12.70 12.74 12.62 13.14 4,221,830 54,120,009 12.819 9.830 9.799 9.830 9.738 10.14 5,471,460 9.8913 -2.15%
2022-01-12 0 13.02 13.02 13.04 12.74 13.28 4,731,288 61,301,013 12.957 10.05 10.05 10.06 9.830 10.25 6,131,713 9.9974 0.15%
2022-01-11 0 13.00 13.00 13.02 12.92 13.44 5,410,838 71,050,195 13.131 10.03 10.03 10.05 9.969 10.37 7,012,405 10.132 0.00%
2022-01-10 0 13.00 12.98 13.00 12.66 13.32 4,988,947 65,514,783 13.132 10.03 10.02 10.03 9.769 10.28 6,465,638 10.133 1.25%
2022-01-07 0 12.84 12.82 12.84 12.52 13.40 7,725,536 100,813,965 13.049 9.907 9.892 9.907 9.661 10.34 10,012,236 10.069 1.90%
2022-01-06 0 12.60 12.58 12.60 12.02 12.96 9,566,514 120,593,879 12.606 9.722 9.707 9.722 9.275 10.00 12,398,130 9.7268 4.65%
2022-01-05 0 12.04 11.98 12.04 11.80 12.40 2,021,500 24,293,114 12.017 9.290 9.244 9.290 9.105 9.568 2,619,849 9.2727 1.35%
2022-01-04 0 11.88 11.86 11.88 11.60 12.32 4,140,000 49,506,915 11.958 9.167 9.151 9.167 8.951 9.506 5,365,409 9.2271 -0.17%
2022-01-03 0 11.90 11.90 11.92 11.72 12.02 897,000 10,592,845 11.809 9.182 9.182 9.198 9.043 9.275 1,162,505 9.1121 -0.83%
2021-12-31 0 12.00 11.98 12.00 11.80 12.02 1,567,000 18,640,958 11.896 9.259 9.244 9.259 9.105 9.275 2,030,820 9.1790 2.21%
2021-12-30 0 11.74 11.70 11.74 11.64 11.88 1,425,080 16,717,761 11.731 9.059 9.028 9.059 8.982 9.167 1,846,893 9.0518 -1.84%
2021-12-29 0 11.96 11.94 11.96 11.82 12.52 1,569,262 18,851,043 12.013 9.228 9.213 9.228 9.120 9.661 2,033,752 9.2691 -3.39%
2021-12-28 0 12.38 12.36 12.38 12.26 12.96 5,511,500 68,947,481 12.510 9.553 9.537 9.553 9.460 10.00 7,142,862 9.6526 -2.52%
2021-12-24 0 12.70 12.68 12.70 12.36 12.88 2,532,563 31,977,860 12.627 9.799 9.784 9.799 9.537 9.938 3,282,182 9.7429 0.79%
2021-12-23 0 12.60 12.60 12.62 11.74 12.74 6,667,182 83,065,480 12.459 9.722 9.722 9.738 9.059 9.830 8,640,617 9.6134 7.88%
2021-12-22 0 11.68 11.68 11.72 11.30 11.80 3,701,323 42,924,577 11.597 9.012 9.012 9.043 8.719 9.105 4,796,887 8.9484 3.18%
2021-12-21 0 11.32 11.30 11.32 10.90 11.44 5,502,868 61,945,030 11.257 8.735 8.719 8.735 8.411 8.827 7,131,675 8.6859 2.91%
2021-12-20 0 11.00 10.98 11.00 10.88 11.72 6,887,539 76,625,569 11.125 8.488 8.472 8.488 8.395 9.043 8,926,198 8.5843 -5.50%
2021-12-17 0 11.64 11.64 11.66 11.56 12.52 7,713,272 91,372,934 11.846 8.982 8.982 8.997 8.920 9.661 9,996,342 9.1406 -6.88%
2021-12-16 0 12.50 12.50 12.52 11.50 12.66 8,667,961 105,408,629 12.161 9.645 9.645 9.661 8.874 9.769 11,233,612 9.3833 3.48%
2021-12-15 0 12.08 12.06 12.08 11.88 12.62 5,948,283 72,790,248 12.237 9.321 9.306 9.321 9.167 9.738 7,708,930 9.4423 -1.31%
2021-12-14 0 12.24 12.24 12.26 12.06 13.08 14,832,330 185,408,124 12.500 9.444 9.444 9.460 9.306 10.09 19,222,587 9.6453 -3.32%
2021-12-13 0 12.66 12.66 12.68 10.78 13.50 25,632,785 326,679,798 12.745 9.769 9.769 9.784 8.318 10.42 33,219,895 9.8339 17.88%
2021-12-10 0 10.74 10.72 10.74 10.64 11.16 5,102,156 55,154,629 10.810 8.287 8.272 8.287 8.210 8.611 6,612,356 8.3411 -4.62%
2021-12-09 0 11.26 11.26 11.28 11.18 12.26 7,866,000 90,563,183 11.513 8.688 8.688 8.704 8.627 9.460 10,194,276 8.8837 -6.17%
2021-12-08 0 12.00 12.00 12.04 11.74 12.14 2,882,400 34,587,096 11.999 9.259 9.259 9.290 9.059 9.367 3,735,569 9.2589 1.69%
2021-12-07 0 11.80 11.80 11.82 11.60 12.02 3,776,842 44,472,682 11.775 9.105 9.105 9.120 8.951 9.275 4,894,759 9.0858 1.72%
2021-12-06 0 11.60 11.56 11.60 11.52 12.18 1,974,539 23,285,899 11.793 8.951 8.920 8.951 8.889 9.398 2,558,988 9.0997 -1.36%
2021-12-03 0 11.76 11.72 11.76 11.60 12.02 4,375,118 51,643,722 11.804 9.074 9.043 9.074 8.951 9.275 5,670,120 9.1080 -1.84%
2021-12-02 0 11.98 11.98 12.00 11.46 12.24 8,359,066 100,096,570 11.975 9.244 9.244 9.259 8.843 9.444 10,833,286 9.2397 -0.33%
2021-12-01 0 12.02 12.02 12.08 11.36 12.10 5,223,597 62,100,639 11.888 9.275 9.275 9.321 8.765 9.336 6,769,742 9.1733 3.98%
2021-11-30 0 11.56 11.50 11.56 11.22 11.78 5,668,097 65,077,364 11.481 8.920 8.874 8.920 8.657 9.090 7,345,811 8.8591 -1.03%
2021-11-29 0 11.68 11.66 11.68 11.34 11.74 2,066,242 24,030,296 11.630 9.012 8.997 9.012 8.750 9.059 2,677,834 8.9738 1.04%
2021-11-26 0 11.56 11.52 11.56 11.48 12.02 1,721,491 19,959,222 11.594 8.920 8.889 8.920 8.858 9.275 2,231,039 8.9462 -3.02%
2021-11-25 0 11.92 11.92 11.94 11.82 12.06 928,475 11,071,851 11.925 9.198 9.198 9.213 9.120 9.306 1,203,297 9.2013 -0.50%
2021-11-24 0 11.98 11.96 11.98 11.90 12.22 1,104,292 13,272,391 12.019 9.244 9.228 9.244 9.182 9.429 1,431,154 9.2739 -1.64%
2021-11-23 0 12.18 12.16 12.18 11.58 12.50 4,227,587 51,877,189 12.271 9.398 9.383 9.398 8.935 9.645 5,478,921 9.4685 4.10%
2021-11-22 0 11.70 11.68 11.70 11.40 12.04 2,269,000 26,716,060 11.774 9.028 9.012 9.028 8.796 9.290 2,940,607 9.0852 0.17%
2021-11-19 0 11.68 11.68 11.70 10.84 11.86 4,264,475 49,157,884 11.527 9.012 9.012 9.028 8.364 9.151 5,526,727 8.8946 3.73%
2021-11-18 0 11.26 11.26 11.32 11.16 11.50 2,051,574 23,218,565 11.317 8.688 8.688 8.735 8.611 8.874 2,658,824 8.7326 -1.23%
2021-11-17 0 11.40 11.40 11.44 11.28 11.70 2,271,905 25,951,899 11.423 8.796 8.796 8.827 8.704 9.028 2,944,372 8.8141 0.18%
2021-11-16 0 11.38 11.34 11.38 10.74 11.40 2,827,284 31,638,890 11.191 8.781 8.750 8.781 8.287 8.796 3,664,139 8.6347 4.79%
2021-11-15 0 10.86 10.82 10.86 10.78 11.30 1,605,133 17,520,642 10.915 8.380 8.349 8.380 8.318 8.719 2,080,240 8.4224 -3.55%
2021-11-12 0 11.26 11.24 11.26 10.88 11.32 2,697,548 30,104,548 11.160 8.688 8.673 8.688 8.395 8.735 3,496,002 8.6111 0.36%
2021-11-11 0 11.22 11.20 11.22 10.70 11.26 4,443,145 49,214,332 11.076 8.657 8.642 8.657 8.256 8.688 5,758,282 8.5467 3.13%
2021-11-10 0 10.88 10.86 10.88 10.40 11.02 3,140,840 33,606,338 10.700 8.395 8.380 8.395 8.025 8.503 4,070,505 8.2561 2.45%
2021-11-09 0 10.62 10.62 10.66 10.50 10.78 3,622,058 38,502,839 10.630 8.194 8.194 8.225 8.102 8.318 4,694,160 8.2023 0.95%
2021-11-08 0 10.52 10.52 10.56 10.00 10.86 3,291,550 34,717,175 10.547 8.117 8.117 8.148 7.716 8.380 4,265,824 8.1384 5.20%
2021-11-05 0 10.00 9.990 10.00 9.950 10.46 3,168,819 32,077,437 10.123 7.716 7.708 7.716 7.678 8.071 4,106,765 7.8109 -4.21%
2021-11-04 0 10.44 10.44 10.50 10.32 10.58 2,150,153 22,444,754 10.439 8.056 8.056 8.102 7.963 8.164 2,786,582 8.0546 -0.57%
2021-11-03 0 10.50 10.50 10.52 10.24 10.56 3,306,268 34,562,502 10.454 8.102 8.102 8.117 7.901 8.148 4,284,898 8.0661 0.96%
2021-11-02 0 10.40 10.38 10.40 10.34 11.00 3,114,500 32,958,948 10.582 8.025 8.009 8.025 7.978 8.488 4,036,368 8.1655 -2.26%
2021-11-01 0 10.64 10.64 10.66 10.46 10.84 1,802,180 19,215,113 10.662 8.210 8.210 8.225 8.071 8.364 2,335,612 8.2270 -0.93%
2021-10-29 0 10.74 10.74 10.76 10.60 11.06 3,359,592 36,254,770 10.791 8.287 8.287 8.303 8.179 8.534 4,354,006 8.3268 -2.54%
2021-10-28 0 11.02 11.00 11.02 10.98 11.48 4,231,526 47,062,232 11.122 8.503 8.488 8.503 8.472 8.858 5,484,026 8.5817 -4.01%
2021-10-27 0 11.48 11.48 11.52 11.46 11.86 2,499,000 28,878,754 11.556 8.858 8.858 8.889 8.843 9.151 3,238,685 8.9168 -3.04%
2021-10-26 0 11.84 11.84 11.86 11.78 12.14 2,211,509 26,320,322 11.902 9.136 9.136 9.151 9.090 9.367 2,866,099 9.1833 -1.99%
2021-10-25 0 12.08 12.08 12.10 11.90 12.34 838,054 10,142,955 12.103 9.321 9.321 9.336 9.182 9.522 1,086,112 9.3388 -2.11%
2021-10-22 0 12.34 12.32 12.34 11.96 12.36 1,092,492 13,409,650 12.274 9.522 9.506 9.522 9.228 9.537 1,415,861 9.4710 3.18%
2021-10-21 0 11.96 11.96 11.98 11.90 12.40 3,190,885 38,504,458 12.067 9.228 9.228 9.244 9.182 9.568 4,135,363 9.3110 -2.61%
2021-10-20 0 12.28 12.26 12.28 11.92 12.36 3,630,300 44,188,172 12.172 9.475 9.460 9.475 9.198 9.537 4,704,841 9.3921 0.33%
2021-10-19 0 12.24 12.24 12.28 11.66 12.34 2,832,867 34,476,531 12.170 9.444 9.444 9.475 8.997 9.522 3,671,374 9.3906 1.83%
2021-10-18 0 12.02 12.00 12.02 11.40 12.06 3,627,472 43,183,885 11.905 9.275 9.259 9.275 8.796 9.306 4,701,176 9.1858 4.52%
2021-10-15 0 11.50 11.50 11.52 11.26 11.62 3,523,243 40,348,629 11.452 8.874 8.874 8.889 8.688 8.966 4,566,096 8.8366 -0.52%
2021-10-12 0 11.56 11.54 11.56 11.50 11.94 2,637,483 30,671,131 11.629 8.920 8.904 8.920 8.874 9.213 3,418,158 8.9730 -2.69%
2021-10-11 0 11.88 11.88 11.90 11.88 12.20 2,036,681 24,449,399 12.005 9.167 9.167 9.182 9.167 9.414 2,639,523 9.2628 -2.30%
2021-10-08 0 12.16 12.16 12.18 12.04 12.42 4,692,745 57,450,721 12.242 9.383 9.383 9.398 9.290 9.583 6,081,762 9.4464 2.70%
2021-10-07 0 11.84 11.84 11.88 11.64 12.14 2,686,561 31,721,247 11.807 9.136 9.136 9.167 8.982 9.367 3,481,763 9.1107 1.89%
2021-10-06 0 11.62 11.62 11.66 11.26 11.72 1,456,109 16,740,048 11.496 8.966 8.966 8.997 8.688 9.043 1,887,106 8.8708 0.52%
2021-10-05 0 11.56 11.54 11.56 11.50 11.88 1,736,740 20,232,851 11.650 8.920 8.904 8.920 8.874 9.167 2,250,802 8.9892 -2.20%
2021-10-04 0 11.82 11.80 11.82 11.32 11.94 2,020,000 23,651,102 11.708 9.120 9.105 9.120 8.735 9.213 2,617,905 9.0344 1.90%
2021-09-30 0 11.60 11.58 11.60 11.20 11.76 3,560,000 41,250,010 11.587 8.951 8.935 8.951 8.642 9.074 4,613,733 8.9407 0.87%
2021-09-29 0 11.50 11.50 11.52 11.40 11.70 1,704,000 19,670,816 11.544 8.874 8.874 8.889 8.796 9.028 2,208,371 8.9074 -1.54%
2021-09-28 0 11.68 11.68 11.70 11.38 11.96 3,317,945 38,876,358 11.717 9.012 9.012 9.028 8.781 9.228 4,300,032 9.0409 2.10%
2021-09-27 0 11.44 11.42 11.44 11.38 12.06 5,068,177 58,836,604 11.609 8.827 8.812 8.827 8.781 9.306 6,568,319 8.9576 -4.19%
2021-09-24 0 11.94 11.94 11.96 11.86 12.94 7,040,041 86,466,429 12.282 9.213 9.213 9.228 9.151 9.985 9,123,840 9.4770 -8.15%
2021-09-23 0 13.00 13.00 13.02 12.82 13.56 3,560,000 46,356,125 13.021 10.03 10.03 10.05 9.892 10.46 4,613,733 10.047 -2.55%
2021-09-21 0 13.34 13.34 13.36 13.12 13.46 1,143,500 15,186,539 13.281 10.29 10.29 10.31 10.12 10.39 1,481,967 10.248 2.14%
2021-09-20 0 13.06 13.06 13.10 12.72 13.46 2,209,500 28,613,961 12.950 10.08 10.08 10.11 9.815 10.39 2,863,495 9.9927 -4.81%
2021-09-17 0 13.72 13.68 13.72 13.12 13.72 2,836,619 38,528,189 13.582 10.59 10.56 10.59 10.12 10.59 3,676,237 10.480 1.78%
2021-09-16 0 13.48 13.46 13.50 13.20 14.12 2,269,000 30,471,420 13.429 10.40 10.39 10.42 10.19 10.90 2,940,607 10.362 -2.60%
2021-09-15 0 13.84 13.80 13.84 13.72 14.14 2,590,900 35,911,810 13.861 10.68 10.65 10.68 10.59 10.91 3,357,787 10.695 -0.86%
2021-09-14 0 13.96 13.94 13.96 13.92 14.62 2,696,058 38,132,173 14.144 10.77 10.76 10.77 10.74 11.28 3,494,071 10.913 -4.25%
2021-09-13 0 14.58 14.52 14.58 14.32 14.84 1,844,580 26,824,386 14.542 11.25 11.20 11.25 11.05 11.45 2,390,562 11.221 -1.62%
2021-09-10 0 14.82 14.74 14.82 14.48 14.90 1,857,324 27,367,142 14.735 11.44 11.37 11.44 11.17 11.50 2,407,078 11.369 -0.27%
2021-09-09 0 14.86 14.80 14.86 14.52 14.92 2,792,115 41,266,264 14.780 11.47 11.42 11.47 11.20 11.51 3,618,560 11.404 1.09%
2021-09-08 0 14.70 14.70 14.72 14.60 15.50 5,792,867 86,361,328 14.908 11.34 11.34 11.36 11.27 11.96 7,507,512 11.503 -5.65%
2021-09-07 0 15.58 15.52 15.58 15.48 16.00 1,841,340 28,695,436 15.584 12.02 11.98 12.02 11.94 12.35 2,386,363 12.025 -1.52%
2021-09-06 0 15.82 15.80 15.82 15.48 15.88 1,942,000 30,572,251 15.743 12.21 12.19 12.21 11.94 12.25 2,516,817 12.147 1.28%
2021-09-03 0 15.62 15.60 15.62 15.42 15.92 2,005,352 31,174,040 15.545 12.05 12.04 12.05 11.90 12.28 2,598,921 11.995 -0.89%
2021-09-02 0 15.76 15.70 15.76 15.40 15.88 2,105,417 32,906,475 15.629 12.16 12.11 12.16 11.88 12.25 2,728,604 12.060 0.38%
2021-09-01 0 15.70 15.68 15.70 14.90 15.84 5,630,600 87,250,174 15.496 12.11 12.10 12.11 11.50 12.22 7,297,215 11.957 2.48%
2021-08-31 0 15.32 15.32 15.34 14.68 15.44 4,307,000 65,240,930 15.148 11.82 11.82 11.84 11.33 11.91 5,581,839 11.688 1.19%
2021-08-30 0 15.14 15.14 15.18 14.36 15.20 3,554,600 53,025,002 14.917 11.68 11.68 11.71 11.08 11.73 4,606,735 11.510 5.73%
2021-08-27 0 14.32 14.30 14.32 14.10 14.68 2,755,390 39,599,100 14.372 11.05 11.03 11.05 10.88 11.33 3,570,965 11.089 0.85%
2021-08-26 0 14.20 14.20 14.22 14.16 14.98 2,718,000 39,054,460 14.369 10.96 10.96 10.97 10.93 11.56 3,522,507 11.087 -5.21%
2021-08-25 0 14.98 14.96 14.98 14.44 15.00 2,302,500 33,929,753 14.736 11.56 11.54 11.56 11.14 11.57 2,984,023 11.370 2.04%
2021-08-24 0 14.68 14.66 14.68 14.56 15.02 1,768,780 25,968,151 14.681 11.33 11.31 11.33 11.23 11.59 2,292,325 11.328 -0.27%
2021-08-23 0 14.72 14.72 14.76 14.30 15.20 1,732,123 25,738,847 14.860 11.36 11.36 11.39 11.03 11.73 2,244,818 11.466 -0.81%
2021-08-20 0 14.84 14.84 14.86 14.42 15.54 4,931,047 72,985,759 14.801 11.45 11.45 11.47 11.13 11.99 6,390,600 11.421 -3.51%
2021-08-19 0 15.38 15.38 15.40 15.06 16.22 4,401,196 67,416,100 15.318 11.87 11.87 11.88 11.62 12.52 5,703,917 11.819 -5.18%
2021-08-18 0 16.22 16.20 16.22 15.06 16.32 4,843,500 77,134,139 15.925 12.52 12.50 12.52 11.62 12.59 6,277,139 12.288 3.44%
2021-08-17 0 15.68 15.64 15.68 15.42 16.30 3,708,342 58,868,824 15.875 12.10 12.07 12.10 11.90 12.58 4,805,983 12.249 -1.26%
2021-08-16 0 15.88 15.84 15.88 15.70 16.46 1,603,770 25,621,274 15.976 12.25 12.22 12.25 12.11 12.70 2,078,474 12.327 -0.87%
2021-08-13 0 16.02 16.00 16.02 15.88 16.38 1,496,669 24,082,581 16.091 12.36 12.35 12.36 12.25 12.64 1,939,672 12.416 -1.23%
2021-08-12 0 16.22 16.20 16.22 15.94 16.30 1,402,287 22,590,368 16.110 12.52 12.50 12.52 12.30 12.58 1,817,353 12.430 0.25%
2021-08-11 0 16.18 16.16 16.18 16.10 16.88 3,277,524 53,504,696 16.325 12.48 12.47 12.48 12.42 13.02 4,247,646 12.596 -2.06%
2021-08-10 0 16.52 16.50 16.52 16.20 16.98 5,272,976 86,772,011 16.456 12.75 12.73 12.75 12.50 13.10 6,833,737 12.698 -1.90%
2021-08-09 0 16.84 16.84 16.86 16.02 17.14 6,529,671 109,726,420 16.804 12.99 12.99 13.01 12.36 13.23 8,462,404 12.966 2.68%
2021-08-06 0 16.40 16.38 16.40 15.62 16.48 5,454,832 87,953,034 16.124 12.65 12.64 12.65 12.05 12.72 7,069,421 12.441 4.19%
2021-08-05 0 15.74 15.74 15.76 15.34 16.26 10,354,000 164,935,390 15.930 12.15 12.15 12.16 11.84 12.55 13,418,706 12.291 -1.99%
2021-08-04 0 16.06 16.06 16.20 15.76 16.98 12,936,500 211,878,000 16.378 12.39 12.39 12.50 12.16 13.10 16,765,606 12.638 0.37%
2021-08-03 0 16.00 16.00 16.02 14.70 16.06 10,347,100 160,054,482 15.469 12.35 12.35 12.36 11.34 12.39 13,409,763 11.936 5.54%
2021-08-02 0 15.16 15.16 15.20 13.12 15.28 8,335,617 122,541,168 14.701 11.70 11.70 11.73 10.12 11.79 10,802,896 11.343 13.98%
2021-07-30 0 13.30 13.30 13.34 12.60 13.50 5,956,350 78,470,293 13.174 10.26 10.26 10.29 9.722 10.42 7,719,384 10.165 2.47%
2021-07-29 0 12.98 12.96 12.98 12.84 13.20 2,637,199 34,216,822 12.975 10.02 10.00 10.02 9.907 10.19 3,417,790 10.011 2.37%
2021-07-28 0 12.68 12.68 12.70 12.36 13.08 2,272,596 28,732,850 12.643 9.784 9.784 9.799 9.537 10.09 2,945,267 9.7556 0.96%
2021-07-27 0 12.56 12.54 12.56 12.30 13.52 2,774,881 35,732,530 12.877 9.691 9.676 9.691 9.491 10.43 3,596,225 9.9361 -4.99%
2021-07-26 0 13.22 13.22 13.24 13.12 14.00 3,122,500 41,637,995 13.335 10.20 10.20 10.22 10.12 10.80 4,046,736 10.289 -5.57%
2021-07-23 0 14.00 14.00 14.02 13.86 15.18 5,253,090 75,002,279 14.278 10.80 10.80 10.82 10.69 11.71 6,807,965 11.017 -1.96%
2021-07-22 0 14.28 14.28 14.30 13.10 14.58 9,549,738 134,523,955 14.087 11.02 11.02 11.03 10.11 11.25 12,376,388 10.869 5.78%
2021-07-21 0 13.50 13.50 13.54 13.40 13.80 1,409,600 19,141,821 13.580 10.42 10.42 10.45 10.34 10.65 1,826,831 10.478 -0.44%
2021-07-20 0 13.56 13.56 13.58 13.36 13.88 1,776,625 23,968,459 13.491 10.46 10.46 10.48 10.31 10.71 2,302,493 10.410 -0.59%
2021-07-19 0 13.64 13.64 13.68 13.52 14.04 2,108,000 28,810,025 13.667 10.52 10.52 10.56 10.43 10.83 2,731,952 10.546 -2.01%
2021-07-16 0 13.92 13.90 13.92 13.90 14.36 1,904,448 26,754,372 14.048 10.74 10.73 10.74 10.73 11.08 2,468,150 10.840 -2.38%
2021-07-15 0 14.26 14.26 14.28 14.10 14.46 4,287,041 61,214,791 14.279 11.00 11.00 11.02 10.88 11.16 5,555,973 11.018 -1.25%
2021-07-14 0 14.44 14.44 14.50 14.38 14.74 1,944,646 28,192,965 14.498 11.14 11.14 11.19 11.10 11.37 2,520,246 11.187 -1.23%
2021-07-13 0 14.62 14.60 14.62 14.32 14.74 3,007,242 43,896,953 14.597 11.28 11.27 11.28 11.05 11.37 3,897,363 11.263 0.00%
2021-07-12 0 14.62 14.62 14.64 14.00 14.78 4,766,053 68,957,471 14.468 11.28 11.28 11.30 10.80 11.40 6,176,769 11.164 4.73%
2021-07-09 0 13.96 13.96 14.00 13.68 14.22 5,569,391 77,602,992 13.934 10.77 10.77 10.80 10.56 10.97 7,217,889 10.751 2.20%
2021-07-08 0 13.66 13.66 13.68 13.62 14.32 3,628,391 50,214,360 13.839 10.54 10.54 10.56 10.51 11.05 4,702,367 10.679 -1.30%
2021-07-07 0 13.84 13.84 13.86 13.72 14.32 4,677,800 64,766,046 13.845 10.68 10.68 10.69 10.59 11.05 6,062,393 10.683 -3.08%
2021-07-06 0 14.28 14.28 14.32 14.28 14.96 3,560,460 51,197,133 14.379 11.02 11.02 11.05 11.02 11.54 4,614,329 11.095 -3.51%
2021-07-05 0 14.80 14.78 14.80 14.30 15.02 4,699,033 69,082,015 14.701 11.42 11.40 11.42 11.03 11.59 6,089,911 11.344 0.14%
2021-07-02 0 15.82 15.82 15.88 15.60 16.60 4,355,767 69,283,968 15.906 11.40 11.40 11.45 11.25 11.97 6,042,256 11.467 -4.93%
2021-06-30 0 16.64 16.64 16.68 16.26 16.74 4,291,497 71,010,118 16.547 12.00 12.00 12.02 11.72 12.07 5,953,102 11.928 1.84%
2021-06-29 0 16.34 16.34 16.36 16.06 16.76 3,123,892 50,851,721 16.278 11.78 11.78 11.79 11.58 12.08 4,333,417 11.735 -1.45%
2021-06-28 0 16.58 16.56 16.58 16.30 16.70 1,502,574 24,826,311 16.523 11.95 11.94 11.95 11.75 12.04 2,084,349 11.911 -0.48%
2021-06-25 0 16.66 16.62 16.66 16.28 16.72 3,627,076 59,902,527 16.515 12.01 11.98 12.01 11.74 12.05 5,031,427 11.906 1.71%
2021-06-24 0 16.38 16.38 16.40 16.28 16.62 3,324,500 54,679,620 16.447 11.81 11.81 11.82 11.74 11.98 4,611,698 11.857 0.74%
2021-06-23 0 16.26 16.26 16.30 15.80 16.36 2,839,000 45,757,140 16.117 11.72 11.72 11.75 11.39 11.79 3,938,219 11.619 1.75%
2021-06-22 0 15.98 15.96 15.98 15.66 16.12 2,015,609 32,085,076 15.918 11.52 11.51 11.52 11.29 11.62 2,796,023 11.475 1.40%
2021-06-21 0 15.76 15.74 15.76 15.64 16.16 2,268,617 35,872,805 15.813 11.36 11.35 11.36 11.27 11.65 3,146,992 11.399 -1.25%
2021-06-18 0 15.96 15.96 16.00 15.76 16.16 3,381,066 53,834,444 15.922 11.51 11.51 11.53 11.36 11.65 4,690,165 11.478 -0.99%
2021-06-17 0 16.12 16.10 16.12 15.92 16.24 2,615,359 42,017,462 16.066 11.62 11.61 11.62 11.48 11.71 3,627,988 11.581 -0.49%
2021-06-16 0 16.20 16.18 16.20 16.14 16.84 3,050,000 50,237,190 16.471 11.68 11.66 11.68 11.64 12.14 4,230,915 11.874 -4.82%
2021-06-15 0 17.02 17.02 17.04 16.74 17.18 6,257,870 106,067,690 16.949 12.27 12.27 12.28 12.07 12.38 8,680,826 12.219 1.43%
2021-06-11 0 16.78 16.78 16.80 16.40 16.82 2,470,557 41,164,111 16.662 12.10 12.10 12.11 11.82 12.13 3,427,121 12.011 -0.47%
2021-06-10 0 16.86 16.84 16.86 16.74 17.08 2,207,399 37,215,658 16.860 12.15 12.14 12.15 12.07 12.31 3,062,072 12.154 -0.59%
2021-06-09 0 16.96 16.92 16.96 16.70 17.12 1,736,428 29,379,277 16.919 12.23 12.20 12.23 12.04 12.34 2,408,748 12.197 -0.93%
2021-06-08 0 17.12 17.04 17.12 16.80 17.40 2,110,038 36,108,476 17.113 12.34 12.28 12.34 12.11 12.54 2,927,014 12.336 -1.50%
2021-06-07 0 17.38 17.36 17.38 16.98 17.40 2,017,103 34,806,439 17.256 12.53 12.51 12.53 12.24 12.54 2,798,096 12.439 1.52%
2021-06-04 0 17.12 17.12 17.14 16.56 17.32 4,611,742 78,297,975 16.978 12.34 12.34 12.36 11.94 12.49 6,397,341 12.239 -0.12%
2021-06-03 0 17.14 17.14 17.16 17.02 18.66 7,808,381 136,979,708 17.543 12.36 12.36 12.37 12.27 13.45 10,831,672 12.646 -6.85%
2021-06-02 0 18.40 18.38 18.40 18.22 18.72 5,083,384 93,728,625 18.438 13.26 13.25 13.26 13.13 13.49 7,051,596 13.292 1.43%
2021-06-01 0 18.14 18.12 18.14 18.04 18.32 2,518,124 45,702,325 18.149 13.08 13.06 13.08 13.00 13.21 3,493,105 13.084 -0.33%
2021-05-31 0 18.20 18.16 18.20 17.92 18.68 3,008,000 54,453,779 18.103 13.12 13.09 13.12 12.92 13.47 4,172,654 13.050 -2.36%
2021-05-28 0 18.64 18.60 18.64 18.44 18.86 3,297,692 61,382,212 18.614 13.44 13.41 13.44 13.29 13.60 4,574,510 13.418 0.00%
2021-05-27 0 18.64 18.60 18.64 18.02 18.64 4,099,310 75,945,798 18.526 13.44 13.41 13.44 12.99 13.44 5,686,503 13.355 1.30%
2021-05-26 0 18.40 18.40 18.42 18.18 18.78 4,804,465 89,173,125 18.560 13.26 13.26 13.28 13.11 13.54 6,664,684 13.380 1.88%
2021-05-25 0 18.06 18.06 18.08 17.82 18.30 3,198,638 57,692,539 18.037 13.02 13.02 13.03 12.85 13.19 4,437,104 13.002 -0.44%
2021-05-24 0 18.14 18.14 18.16 17.40 18.24 3,031,800 54,451,954 17.960 13.08 13.08 13.09 12.54 13.15 4,205,669 12.947 0.78%
2021-05-21 0 18.00 17.94 18.00 17.76 18.38 2,241,279 40,230,966 17.950 12.98 12.93 12.98 12.80 13.25 3,109,069 12.940 -1.75%
2021-05-20 0 18.32 18.30 18.32 18.00 18.66 4,004,537 73,112,761 18.257 13.21 13.19 13.21 12.98 13.45 5,555,035 13.162 1.66%
2021-05-18 0 18.02 18.02 18.04 17.60 18.18 4,704,767 83,892,931 17.831 12.99 12.99 13.00 12.69 13.11 6,526,384 12.854 -0.88%
2021-05-17 0 18.18 18.10 18.18 18.00 18.44 1,721,831 31,237,862 18.142 13.11 13.05 13.11 12.98 13.29 2,388,499 13.078 0.22%
2021-05-14 0 18.14 18.10 18.14 17.72 18.22 2,084,000 37,482,447 17.986 13.08 13.05 13.08 12.77 13.13 2,890,894 12.966 1.45%
2021-05-13 0 17.88 17.84 17.88 17.80 18.14 2,303,000 41,382,624 17.969 12.89 12.86 12.89 12.83 13.08 3,194,688 12.954 -1.54%
2021-05-12 0 18.16 18.14 18.16 17.92 18.44 2,802,500 50,729,520 18.102 13.09 13.08 13.09 12.92 13.29 3,887,587 13.049 -1.30%
2021-05-11 0 18.40 18.34 18.40 18.04 18.90 5,424,342 99,397,383 18.324 13.26 13.22 13.26 13.00 13.62 7,524,568 13.210 -1.92%
2021-05-10 0 18.76 18.72 18.76 18.56 19.50 3,137,500 59,440,881 18.945 13.52 13.49 13.52 13.38 14.06 4,352,294 13.657 -1.99%
2021-05-07 0 19.14 19.14 19.16 18.84 19.74 3,120,242 60,471,349 19.380 13.80 13.80 13.81 13.58 14.23 4,328,354 13.971 0.84%
2021-05-06 0 18.98 18.96 18.98 18.82 19.40 4,776,751 91,306,962 19.115 13.68 13.67 13.68 13.57 13.99 6,626,239 13.780 -1.35%
2021-05-05 0 19.24 19.24 19.26 18.92 19.36 941,697 18,122,419 19.244 13.87 13.87 13.88 13.64 13.96 1,306,308 13.873 0.00%
2021-05-04 0 19.24 19.24 19.26 18.90 19.46 2,876,500 55,261,882 19.212 13.87 13.87 13.88 13.62 14.03 3,990,239 13.849 1.05%
2021-05-03 0 19.04 19.02 19.04 18.54 19.16 2,298,371 43,214,095 18.802 13.73 13.71 13.73 13.37 13.81 3,188,267 13.554 -0.42%
2021-04-30 0 19.12 19.12 19.16 19.06 20.55 4,261,000 82,468,445 19.354 13.78 13.78 13.81 13.74 14.81 5,910,797 13.952 -6.73%
2021-04-29 0 20.50 20.45 20.50 20.10 20.65 1,460,138 29,942,578 20.507 14.78 14.74 14.78 14.49 14.89 2,025,482 14.783 1.23%
2021-04-28 0 20.25 20.20 20.25 20.00 20.75 3,921,412 79,287,843 20.219 14.60 14.56 14.60 14.42 14.96 5,439,725 14.576 -1.46%
2021-04-27 0 20.55 20.45 20.55 20.25 21.15 2,478,211 50,793,361 20.496 14.81 14.74 14.81 14.60 15.25 3,437,738 14.775 -1.67%
2021-04-26 0 20.90 20.85 20.90 20.75 21.80 2,232,753 46,868,230 20.991 15.07 15.03 15.07 14.96 15.72 3,097,242 15.132 -3.24%
2021-04-23 0 21.60 21.55 21.60 20.70 21.80 1,873,707 40,159,157 21.433 15.57 15.54 15.57 14.92 15.72 2,599,179 15.451 2.61%
2021-04-22 0 21.05 21.05 21.10 20.40 21.35 2,563,313 53,609,079 20.914 15.17 15.17 15.21 14.71 15.39 3,555,790 15.077 0.48%
2021-04-21 0 20.95 20.95 21.00 20.85 21.45 2,077,133 43,746,244 21.061 15.10 15.10 15.14 15.03 15.46 2,881,369 15.182 -3.90%
2021-04-20 0 21.80 21.70 21.80 21.25 22.05 3,329,189 72,338,513 21.729 15.72 15.64 15.72 15.32 15.90 4,618,202 15.664 0.00%
2021-04-19 0 21.80 21.75 21.80 21.25 21.95 2,157,874 46,708,644 21.646 15.72 15.68 15.72 15.32 15.82 2,993,371 15.604 1.87%
2021-04-16 0 21.40 21.35 21.40 20.85 21.60 1,687,500 35,831,981 21.234 15.43 15.39 15.43 15.03 15.57 2,340,875 15.307 1.18%
2021-04-15 0 21.15 21.10 21.15 20.80 21.45 2,107,845 44,575,018 21.147 15.25 15.21 15.25 14.99 15.46 2,923,972 15.245 -0.24%
2021-04-14 0 21.20 21.15 21.20 20.70 21.60 4,093,153 86,491,419 21.131 15.28 15.25 15.28 14.92 15.57 5,677,962 15.233 1.19%
2021-04-13 0 20.95 20.90 20.95 20.75 21.35 2,083,095 43,774,568 21.014 15.10 15.07 15.10 14.96 15.39 2,889,639 15.149 -0.71%
2021-04-12 0 21.10 21.00 21.10 20.65 22.30 3,534,824 74,521,213 21.082 15.21 15.14 15.21 14.89 16.08 4,903,456 15.198 -3.21%
2021-04-09 0 21.80 21.75 21.80 21.65 22.85 3,143,242 68,841,488 21.901 15.72 15.68 15.72 15.61 16.47 4,360,259 15.788 -3.54%
2021-04-08 0 22.60 22.55 22.60 21.85 22.85 2,204,469 49,472,778 22.442 16.29 16.26 16.29 15.75 16.47 3,058,007 16.178 1.12%
2021-04-07 0 22.35 22.30 22.35 22.20 24.20 3,275,629 74,370,962 22.704 16.11 16.08 16.11 16.00 17.45 4,543,905 16.367 -4.89%
2021-04-01 0 23.50 23.45 23.50 23.10 24.75 3,213,586 76,333,976 23.754 16.94 16.90 16.94 16.65 17.84 4,457,840 17.124 0.86%
2021-03-31 0 23.30 23.30 23.35 22.85 24.40 2,777,310 64,819,248 23.339 16.80 16.80 16.83 16.47 17.59 3,852,644 16.825 -2.92%
2021-03-30 0 24.00 23.95 24.00 22.55 24.30 5,331,910 127,959,736 23.999 17.30 17.27 17.30 16.26 17.52 7,396,348 17.300 4.80%
2021-03-29 0 22.90 22.85 22.90 22.40 23.60 3,521,614 81,013,423 23.005 16.51 16.47 16.51 16.15 17.01 4,885,132 16.584 3.15%
2021-03-26 0 22.20 22.20 22.25 21.85 22.80 1,786,888 39,724,742 22.231 16.00 16.00 16.04 15.75 16.44 2,478,745 16.026 0.91%
2021-03-25 0 22.00 21.95 22.00 21.50 22.50 2,813,809 61,706,712 21.930 15.86 15.82 15.86 15.50 16.22 3,903,275 15.809 0.46%
2021-03-24 0 21.90 21.80 21.90 21.35 23.05 4,531,265 98,609,426 21.762 15.79 15.72 15.79 15.39 16.62 6,285,705 15.688 -4.99%
2021-03-23 0 23.05 23.00 23.05 22.55 23.90 1,861,318 42,684,209 22.932 16.62 16.58 16.62 16.26 17.23 2,581,993 16.531 -2.54%
2021-03-22 0 23.65 23.60 23.65 23.35 24.70 2,707,059 64,481,249 23.820 17.05 17.01 17.05 16.83 17.81 3,755,193 17.171 -2.67%
2021-03-19 0 24.30 24.20 24.30 23.70 25.00 4,914,374 119,727,502 24.363 17.52 17.45 17.52 17.08 18.02 6,817,148 17.563 -0.61%
2021-03-18 0 24.45 24.45 24.50 23.95 25.25 2,037,261 50,077,428 24.581 17.63 17.63 17.66 17.27 18.20 2,826,059 17.720 1.45%
2021-03-17 0 24.10 24.10 24.15 23.80 24.60 1,933,202 46,807,223 24.212 17.37 17.37 17.41 17.16 17.73 2,681,710 17.454 0.42%
2021-03-16 0 24.00 24.00 24.05 23.40 24.30 1,512,151 36,289,264 23.998 17.30 17.30 17.34 16.87 17.52 2,097,634 17.300 2.78%
2021-03-15 0 23.35 23.35 23.40 23.00 24.70 2,845,666 66,650,451 23.422 16.83 16.83 16.87 16.58 17.81 3,947,466 16.884 -4.11%
2021-03-12 0 24.35 24.20 24.35 24.05 25.20 2,623,042 64,194,399 24.473 17.55 17.45 17.55 17.34 18.17 3,638,646 17.642 0.21%
2021-03-11 0 24.30 24.25 24.30 23.05 24.45 2,742,442 66,278,881 24.168 17.52 17.48 17.52 16.62 17.63 3,804,275 17.422 5.65%
2021-03-10 0 23.00 22.95 23.00 22.35 24.30 4,713,186 107,297,957 22.765 16.58 16.54 16.58 16.11 17.52 6,538,063 16.411 -1.92%
2021-03-09 0 23.45 23.45 23.50 22.90 24.25 3,796,500 89,405,750 23.550 16.90 16.90 16.94 16.51 17.48 5,266,449 16.976 -1.05%
2021-03-08 0 23.70 23.65 23.80 23.30 25.00 4,599,482 110,130,862 23.944 17.08 17.05 17.16 16.80 18.02 6,380,334 17.261 -3.07%
2021-03-05 0 24.45 24.45 24.50 23.85 25.10 3,060,123 74,851,966 24.460 17.63 17.63 17.66 17.19 18.09 4,244,958 17.633 -4.49%
2021-03-04 0 25.60 25.60 25.65 25.55 26.85 3,085,431 80,039,224 25.941 18.45 18.45 18.49 18.42 19.36 4,280,065 18.700 -5.19%
2021-03-03 0 27.00 26.95 27.00 26.40 27.10 5,320,633 143,449,281 26.961 19.46 19.43 19.46 19.03 19.54 7,380,704 19.436 1.50%
2021-03-02 0 26.60 26.50 26.60 26.10 27.00 5,138,686 136,634,458 26.589 19.18 19.10 19.18 18.82 19.46 7,128,310 19.168 1.92%
2021-03-01 0 26.10 26.05 26.10 25.15 26.45 2,803,998 72,055,433 25.697 18.82 18.78 18.82 18.13 19.07 3,889,665 18.525 5.45%
2021-02-26 0 24.75 24.75 24.90 24.20 25.75 4,839,956 120,348,364 24.866 17.84 17.84 17.95 17.45 18.56 6,713,916 17.925 -3.88%
2021-02-25 0 25.75 25.75 25.80 25.35 26.35 2,299,500 59,496,725 25.874 18.56 18.56 18.60 18.27 19.00 3,189,833 18.652 1.38%
2021-02-24 0 25.40 25.40 25.50 24.60 26.60 4,739,288 120,488,048 25.423 18.31 18.31 18.38 17.73 19.18 6,574,271 18.327 -4.15%
2021-02-23 0 26.50 26.50 26.55 25.40 26.90 3,496,000 92,488,987 26.456 19.10 19.10 19.14 18.31 19.39 4,849,600 19.071 3.31%
2021-02-22 0 25.65 25.65 25.75 25.65 27.30 3,685,090 97,060,934 26.339 18.49 18.49 18.56 18.49 19.68 5,111,903 18.987 -4.47%
2021-02-19 0 26.85 26.85 26.90 25.40 27.10 4,138,688 110,180,334 26.622 19.36 19.36 19.39 18.31 19.54 5,741,128 19.191 3.07%
2021-02-18 0 26.05 26.00 26.05 26.00 27.50 3,350,299 88,431,125 26.395 18.78 18.74 18.78 18.74 19.82 4,647,486 19.028 -3.70%
2021-02-17 0 27.05 27.05 27.10 26.90 28.40 870,215 23,650,847 27.178 19.50 19.50 19.54 19.39 20.47 1,207,150 19.592 -0.37%
2021-02-16 0 27.15 27.15 27.20 26.95 28.40 2,451,500 67,183,309 27.405 19.57 19.57 19.61 19.43 20.47 3,400,685 19.756 0.56%
2021-02-11 0 27.00 26.95 27.10 26.15 27.50 885,572 23,990,149 27.090 19.46 19.43 19.54 18.85 19.82 1,228,453 19.529 0.00%
2021-02-10 0 27.00 26.95 27.00 26.10 27.00 2,453,000 65,687,728 26.779 19.46 19.43 19.46 18.82 19.46 3,402,766 19.304 2.66%
2021-02-09 0 26.30 26.25 26.30 26.00 26.95 2,547,174 67,534,310 26.513 18.96 18.92 18.96 18.74 19.43 3,533,403 19.113 -0.94%
2021-02-08 0 26.55 26.50 26.55 25.95 26.85 2,835,677 74,875,980 26.405 19.14 19.10 19.14 18.71 19.36 3,933,610 19.035 3.51%
2021-02-05 0 25.65 25.65 25.70 25.35 27.00 5,872,426 152,490,159 25.967 18.49 18.49 18.53 18.27 19.46 8,146,144 18.719 -2.10%
2021-02-04 0 26.20 26.15 26.20 25.90 27.10 4,063,592 107,319,185 26.410 18.89 18.85 18.89 18.67 19.54 5,636,955 19.039 -1.32%
2021-02-03 0 26.55 26.55 26.60 25.60 27.00 8,392,459 222,470,155 26.508 19.14 19.14 19.18 18.45 19.46 11,641,897 19.109 3.71%
2021-02-02 0 25.60 25.60 25.65 24.05 26.35 9,721,285 247,587,530 25.469 18.45 18.45 18.49 17.34 19.00 13,485,225 18.360 7.79%
2021-02-01 0 23.75 23.75 23.80 23.60 25.30 7,797,585 189,023,877 24.241 17.12 17.12 17.16 17.01 18.24 10,816,696 17.475 -1.86%
2021-01-29 0 24.20 24.20 24.35 23.25 25.00 9,281,414 225,432,283 24.289 17.45 17.45 17.55 16.76 18.02 12,875,042 17.509 4.31%
2021-01-28 0 23.20 23.15 23.20 23.00 24.90 6,197,703 148,190,651 23.911 16.72 16.69 16.72 16.58 17.95 8,597,363 17.237 -2.32%
2021-01-27 0 23.75 23.75 23.80 22.85 24.35 5,916,471 140,008,907 23.664 17.12 17.12 17.16 16.47 17.55 8,207,242 17.059 0.64%
2021-01-26 0 23.60 23.60 23.65 23.25 25.00 4,978,510 118,900,425 23.883 17.01 17.01 17.05 16.76 18.02 6,906,116 17.217 0.43%
2021-01-25 0 23.50 23.50 23.55 22.65 23.65 4,901,982 113,747,333 23.204 16.94 16.94 16.98 16.33 17.05 6,799,958 16.728 0.00%
2021-01-22 0 23.50 23.40 23.50 22.90 23.80 4,370,658 102,208,025 23.385 16.94 16.87 16.94 16.51 17.16 6,062,913 16.858 -0.63%
2021-01-21 0 23.65 23.65 23.70 23.45 24.55 3,982,191 95,055,109 23.870 17.05 17.05 17.08 16.90 17.70 5,524,037 17.208 -1.46%
2021-01-20 0 24.00 23.95 24.00 23.35 25.00 8,358,946 201,843,284 24.147 17.30 17.27 17.30 16.83 18.02 11,595,408 17.407 4.35%
2021-01-19 0 23.00 22.95 23.00 22.20 23.85 4,975,798 112,721,486 22.654 16.58 16.54 16.58 16.00 17.19 6,902,354 16.331 0.22%
2021-01-18 0 22.95 22.85 22.95 22.30 22.95 4,206,624 95,318,552 22.659 16.54 16.47 16.54 16.08 16.54 5,835,367 16.335 1.77%
2021-01-15 0 22.55 22.55 22.60 21.90 22.80 4,477,237 100,910,486 22.539 16.26 16.26 16.29 15.79 16.44 6,210,758 16.248 0.22%
2021-01-14 0 22.50 22.50 22.55 21.90 23.15 5,489,738 124,353,012 22.652 16.22 16.22 16.26 15.79 16.69 7,615,284 16.329 -0.22%
2021-01-13 0 22.55 22.55 22.60 21.35 23.10 8,603,687 193,456,149 22.485 16.26 16.26 16.29 15.39 16.65 11,934,909 16.209 5.13%
2021-01-12 0 21.45 21.40 21.45 20.85 21.65 5,765,010 122,914,395 21.321 15.46 15.43 15.46 15.03 15.61 7,997,138 15.370 1.90%
2021-01-11 0 21.05 21.05 21.10 20.65 21.45 5,847,202 123,368,491 21.099 15.17 15.17 15.21 14.89 15.46 8,111,153 15.210 1.69%
2021-01-08 0 20.70 20.65 20.70 19.18 20.70 6,104,924 123,821,860 20.282 14.92 14.89 14.92 13.83 14.92 8,468,661 14.621 7.03%
2021-01-07 0 19.34 19.30 19.34 18.84 19.34 2,820,371 53,851,723 19.094 13.94 13.91 13.94 13.58 13.94 3,912,377 13.764 1.58%
2021-01-06 0 19.04 19.02 19.04 18.62 19.04 4,099,445 77,369,529 18.873 13.73 13.71 13.73 13.42 13.73 5,686,690 13.605 0.11%
2021-01-05 0 19.02 19.00 19.02 18.80 19.36 5,117,250 97,658,677 19.084 13.71 13.70 13.71 13.55 13.96 7,098,574 13.758 -1.86%
2021-01-04 0 19.38 19.36 19.38 19.32 20.15 6,989,800 137,177,177 19.625 13.97 13.96 13.97 13.93 14.53 9,696,148 14.148 -2.12%
2020-12-31 0 19.80 19.76 19.80 19.06 19.82 3,558,750 69,366,705 19.492 14.27 14.24 14.27 13.74 14.29 4,936,646 14.051 4.32%
2020-12-30 0 18.98 18.96 18.98 18.24 19.00 3,170,680 59,548,865 18.781 13.68 13.67 13.68 13.15 13.70 4,398,321 13.539 3.94%
2020-12-29 0 18.26 18.24 18.26 17.90 18.42 3,067,000 55,587,190 18.124 13.16 13.15 13.16 12.90 13.28 4,254,498 13.066 -0.22%
2020-12-28 0 18.30 18.28 18.30 17.80 18.32 4,861,000 87,786,255 18.059 13.19 13.18 13.19 12.83 13.21 6,743,108 13.019 -0.44%
2020-12-24 0 18.38 18.36 18.38 18.24 18.62 1,037,500 19,055,844 18.367 13.25 13.24 13.25 13.15 13.42 1,439,205 13.241 -0.33%
2020-12-23 0 18.44 18.42 18.44 18.22 18.78 4,546,148 83,780,591 18.429 13.29 13.28 13.29 13.13 13.54 6,306,350 13.285 0.33%
2020-12-22 0 18.38 18.36 18.38 18.12 18.68 4,437,694 81,308,996 18.322 13.25 13.24 13.25 13.06 13.47 6,155,904 13.208 -1.82%
2020-12-21 0 18.72 18.70 18.72 18.46 18.98 4,461,767 83,150,970 18.636 13.49 13.48 13.49 13.31 13.68 6,189,298 13.435 -0.32%
2020-12-18 0 18.78 18.74 18.78 18.10 18.82 5,194,600 95,852,522 18.452 13.54 13.51 13.54 13.05 13.57 7,205,873 13.302 1.19%
2020-12-17 0 18.56 18.56 18.60 18.36 18.74 6,334,736 117,337,212 18.523 13.38 13.38 13.41 13.24 13.51 8,787,453 13.353 -1.80%
2020-12-16 0 18.90 18.90 18.92 18.48 18.94 4,627,000 86,509,620 18.697 13.62 13.62 13.64 13.32 13.65 6,418,507 13.478 0.00%
2020-12-15 0 18.90 18.88 18.90 18.24 19.06 5,342,500 99,803,135 18.681 13.62 13.61 13.62 13.15 13.74 7,411,038 13.467 -0.53%
2020-12-14 0 19.00 19.00 19.02 18.70 19.10 4,080,012 77,254,778 18.935 13.70 13.70 13.71 13.48 13.77 5,659,733 13.650 -0.11%
2020-12-11 0 19.02 19.00 19.02 18.80 19.14 2,699,486 51,356,295 19.024 13.71 13.70 13.71 13.55 13.80 3,744,688 13.714 0.11%
2020-12-10 0 19.00 19.00 19.04 18.70 19.10 2,468,810 46,851,318 18.977 13.70 13.70 13.73 13.48 13.77 3,424,697 13.680 0.00%
2020-12-09 0 19.00 19.00 19.02 18.52 19.10 4,308,103 81,215,779 18.852 13.70 13.70 13.71 13.35 13.77 5,976,138 13.590 1.60%
2020-12-08 0 18.70 18.70 18.72 18.50 18.90 3,142,449 58,721,257 18.686 13.48 13.48 13.49 13.34 13.62 4,359,159 13.471 -0.74%
2020-12-07 0 18.84 18.80 18.84 18.52 19.14 6,362,135 118,971,816 18.700 13.58 13.55 13.58 13.35 13.80 8,825,461 13.481 -2.38%
2020-12-04 0 19.30 19.24 19.30 19.02 19.42 2,194,500 42,243,720 19.250 13.91 13.87 13.91 13.71 14.00 3,044,178 13.877 1.05%
2020-12-03 0 19.10 19.10 19.12 18.92 19.40 3,133,423 59,699,112 19.052 13.77 13.77 13.78 13.64 13.99 4,346,639 13.735 -1.55%
2020-12-02 0 19.40 19.40 19.42 19.06 19.82 4,029,500 77,727,480 19.290 13.99 13.99 14.00 13.74 14.29 5,589,664 13.906 -1.02%
2020-12-01 0 19.60 19.60 19.62 18.74 19.68 5,948,217 115,293,973 19.383 14.13 14.13 14.14 13.51 14.19 8,251,280 13.973 1.87%
2020-11-30 0 19.24 19.24 19.26 18.90 21.00 9,700,500 188,188,831 19.400 13.87 13.87 13.88 13.62 15.14 13,456,392 13.985 -6.83%
2020-11-27 0 20.65 20.65 20.70 19.82 20.85 3,943,343 80,484,290 20.410 14.89 14.89 14.92 14.29 15.03 5,470,148 14.713 1.72%
2020-11-26 0 20.30 20.25 20.30 19.88 20.85 2,471,500 50,118,560 20.279 14.63 14.60 14.63 14.33 15.03 3,428,429 14.619 -0.73%
2020-11-25 0 20.45 20.45 20.50 20.45 22.25 6,959,600 146,274,142 21.018 14.74 14.74 14.78 14.74 16.04 9,654,255 15.151 -7.05%
2020-11-24 0 22.00 21.95 22.00 21.10 22.95 12,678,101 280,396,014 22.117 15.86 15.82 15.86 15.21 16.54 17,586,877 15.943 6.02%
2020-11-23 0 20.75 20.75 20.80 19.66 21.15 6,480,614 134,006,090 20.678 14.96 14.96 14.99 14.17 15.25 8,989,813 14.906 3.49%
2020-11-20 0 20.05 20.00 20.05 19.24 20.15 3,091,753 61,436,391 19.871 14.45 14.42 14.45 13.87 14.53 4,288,835 14.325 1.67%
2020-11-19 0 19.72 19.72 19.74 19.56 20.20 2,075,000 40,886,025 19.704 14.22 14.22 14.23 14.10 14.56 2,878,410 14.204 -1.40%
2020-11-18 0 20.00 19.98 20.00 19.82 20.70 5,931,274 119,729,221 20.186 14.42 14.40 14.42 14.29 14.92 8,227,777 14.552 0.00%
2020-11-17 0 20.00 19.98 20.00 19.32 20.40 5,300,379 105,816,006 19.964 14.42 14.40 14.42 13.93 14.71 7,352,608 14.392 2.99%
2020-11-16 0 19.42 19.38 19.42 18.88 19.66 3,844,231 74,105,303 19.277 14.00 13.97 14.00 13.61 14.17 5,332,661 13.896 0.52%
2020-11-13 0 19.32 19.30 19.32 18.72 19.32 5,360,062 101,824,522 18.997 13.93 13.91 13.93 13.49 13.93 7,435,400 13.695 0.21%
2020-11-12 0 19.28 19.28 19.30 18.70 19.56 5,855,056 111,886,510 19.109 13.90 13.90 13.91 13.48 14.10 8,122,048 13.776 -1.63%
2020-11-11 0 19.60 19.56 19.60 19.12 19.90 2,880,320 56,270,190 19.536 14.13 14.10 14.13 13.78 14.35 3,995,538 14.083 0.82%
2020-11-10 0 19.44 19.32 19.44 19.00 19.60 3,521,146 67,975,931 19.305 14.01 13.93 14.01 13.70 14.13 4,884,482 13.917 -0.61%
2020-11-09 0 19.56 19.52 19.56 19.06 19.76 3,227,363 62,445,677 19.349 14.10 14.07 14.10 13.74 14.24 4,476,951 13.948 0.72%
2020-11-06 0 19.42 19.40 19.42 18.90 19.80 3,857,863 74,195,380 19.232 14.00 13.99 14.00 13.62 14.27 5,351,571 13.864 -0.51%
2020-11-05 0 19.52 19.44 19.52 18.96 19.70 4,565,900 88,001,336 19.274 14.07 14.01 14.07 13.67 14.20 6,333,750 13.894 0.62%
2020-11-04 0 19.40 19.38 19.40 19.30 20.15 3,426,133 67,106,415 19.587 13.99 13.97 13.99 13.91 14.53 4,752,682 14.120 -1.82%
2020-11-03 0 19.76 19.76 19.78 18.90 20.55 4,401,374 86,076,815 19.557 14.24 14.24 14.26 13.62 14.81 6,105,522 14.098 -2.42%
2020-11-02 0 20.25 20.20 20.25 19.82 20.35 3,568,223 71,633,150 20.075 14.60 14.56 14.60 14.29 14.67 4,949,787 14.472 2.48%
2020-10-30 0 19.76 19.74 19.76 19.20 20.15 3,901,866 77,099,935 19.760 14.24 14.23 14.24 13.84 14.53 5,412,612 14.244 3.24%
2020-10-29 0 19.14 19.14 19.16 18.24 19.28 3,210,456 61,280,634 19.088 13.80 13.80 13.81 13.15 13.90 4,453,498 13.760 0.84%
2020-10-28 0 18.98 18.88 18.98 18.44 19.28 3,651,839 68,785,893 18.836 13.68 13.61 13.68 13.29 13.90 5,065,778 13.579 -1.25%
2020-10-27 0 19.22 19.12 19.22 18.80 19.50 4,061,354 77,522,220 19.088 13.86 13.78 13.86 13.55 14.06 5,633,851 13.760 0.42%
2020-10-23 0 19.14 19.12 19.14 18.92 19.24 2,543,000 48,530,300 19.084 13.80 13.78 13.80 13.64 13.87 3,527,612 13.757 -0.31%
2020-10-22 0 19.20 19.18 19.20 19.16 19.60 2,602,207 50,126,397 19.263 13.84 13.83 13.84 13.81 14.13 3,609,744 13.886 -2.14%
2020-10-21 0 19.62 19.52 19.62 19.08 19.66 3,460,228 67,118,812 19.397 14.14 14.07 14.14 13.75 14.17 4,799,978 13.983 0.10%
2020-10-20 0 19.60 19.58 19.60 19.22 19.80 2,719,731 53,101,607 19.525 14.13 14.11 14.13 13.86 14.27 3,772,771 14.075 -1.01%
2020-10-19 0 19.80 19.72 19.80 19.38 20.25 1,634,119 32,631,989 19.969 14.27 14.22 14.27 13.97 14.60 2,266,826 14.395 -1.49%
2020-10-16 0 20.10 20.05 20.10 19.74 20.35 2,861,500 57,363,805 20.047 14.49 14.45 14.49 14.23 14.67 3,969,431 14.451 0.60%
2020-10-15 0 19.98 19.96 19.98 19.78 20.30 2,941,112 58,623,864 19.933 14.40 14.39 14.40 14.26 14.63 4,079,868 14.369 -0.60%
2020-10-14 0 20.10 20.10 20.15 19.94 20.60 4,710,251 94,565,273 20.076 14.49 14.49 14.53 14.37 14.85 6,533,991 14.473 0.25%
2020-10-12 0 20.05 20.00 20.05 19.74 20.45 4,507,500 90,369,804 20.049 14.45 14.42 14.45 14.23 14.74 6,252,738 14.453 0.25%
2020-10-09 0 20.00 20.00 20.05 19.80 20.80 3,536,000 70,926,327 20.058 14.42 14.42 14.45 14.27 14.99 4,905,088 14.460 -3.38%
2020-10-08 0 20.70 20.65 20.70 20.15 20.75 1,825,279 37,406,643 20.494 14.92 14.89 14.92 14.53 14.96 2,532,000 14.774 1.22%
2020-10-07 0 20.45 20.45 20.50 20.15 20.75 2,290,639 47,094,681 20.560 14.74 14.74 14.78 14.53 14.96 3,177,541 14.821 0.00%
2020-10-06 0 20.45 20.40 20.45 19.68 20.55 1,964,228 39,950,395 20.339 14.74 14.71 14.74 14.19 14.81 2,724,748 14.662 3.91%
2020-10-05 0 19.68 19.66 19.68 19.22 19.94 2,228,997 43,478,682 19.506 14.19 14.17 14.19 13.86 14.37 3,092,032 14.062 -0.91%
2020-09-30 0 19.86 19.74 19.86 19.08 19.88 3,133,414 61,873,104 19.746 14.32 14.23 14.32 13.75 14.33 4,346,626 14.235 3.22%
2020-09-29 0 19.24 19.24 19.26 19.02 19.94 1,502,900 29,064,990 19.339 13.87 13.87 13.88 13.71 14.37 2,084,801 13.941 0.42%
2020-09-28 0 19.16 19.12 19.16 18.88 19.70 2,719,200 52,070,255 19.149 13.81 13.78 13.81 13.61 14.20 3,772,035 13.804 -1.34%
2020-09-25 0 19.42 19.26 19.42 19.14 19.98 2,404,600 46,702,594 19.422 14.00 13.88 14.00 13.80 14.40 3,335,626 14.001 -1.62%
2020-09-24 0 19.74 19.74 19.76 19.70 20.70 3,432,024 68,304,863 19.902 14.23 14.23 14.24 14.20 14.92 4,760,854 14.347 -0.40%
2020-09-23 0 19.82 19.80 19.82 19.74 19.92 1,467,274 29,114,379 19.842 14.29 14.27 14.29 14.23 14.36 2,035,381 14.304 1.12%
2020-09-22 0 19.60 19.60 19.66 19.56 19.96 3,674,644 72,835,076 19.821 14.13 14.13 14.17 14.10 14.39 5,097,412 14.289 -0.81%
2020-09-21 0 19.76 19.76 19.78 19.60 20.10 1,585,500 31,349,010 19.772 14.24 14.24 14.26 14.13 14.49 2,199,382 14.254 -0.90%
2020-09-18 0 19.94 19.92 19.94 18.90 19.96 3,159,926 62,756,017 19.860 14.37 14.36 14.37 13.62 14.39 4,383,403 14.317 -0.20%
2020-09-17 0 19.98 19.92 19.98 19.76 20.45 3,901,571 77,873,862 19.960 14.40 14.36 14.40 14.24 14.74 5,412,202 14.389 -1.09%
2020-09-16 0 20.20 20.05 20.20 19.80 20.30 3,047,046 61,189,021 20.081 14.56 14.45 14.56 14.27 14.63 4,226,818 14.476 1.10%
2020-09-15 0 19.98 19.92 19.98 19.88 20.35 5,076,500 101,381,189 19.971 14.40 14.36 14.40 14.33 14.67 7,042,047 14.397 -0.84%
2020-09-14 0 20.15 20.10 20.15 19.92 20.95 4,746,000 95,613,447 20.146 14.53 14.49 14.53 14.36 15.10 6,583,582 14.523 0.00%
2020-09-11 0 20.15 20.10 20.15 19.90 20.85 3,354,716 67,499,625 20.121 14.53 14.49 14.53 14.35 15.03 4,653,613 14.505 -2.18%
2020-09-10 0 20.60 20.55 20.60 20.35 21.35 3,277,474 67,906,422 20.719 14.85 14.81 14.85 14.67 15.39 4,546,464 14.936 -2.83%
2020-09-09 0 21.20 21.10 21.20 20.30 21.40 3,629,920 76,301,274 21.020 15.28 15.21 15.28 14.63 15.43 5,035,372 15.153 1.44%
2020-09-08 0 20.90 20.80 20.90 20.40 21.65 2,661,560 55,678,505 20.920 15.07 14.99 15.07 14.71 15.61 3,692,077 15.081 -0.71%
2020-09-07 0 21.05 21.00 21.05 20.95 22.50 5,164,939 112,794,932 21.839 15.17 15.14 15.17 15.10 16.22 7,164,728 15.743 0.00%
2020-09-04 0 21.05 21.00 21.05 20.10 21.40 3,565,961 74,744,164 20.960 15.17 15.14 15.17 14.49 15.43 4,946,649 15.110 0.24%
2020-09-03 0 21.00 21.00 21.05 19.84 21.50 7,366,123 154,847,541 21.022 15.14 15.14 15.17 14.30 15.50 10,218,178 15.154 6.38%
2020-09-02 0 19.74 19.72 19.74 19.58 20.40 7,373,000 146,172,137 19.825 14.23 14.22 14.23 14.11 14.71 10,227,718 14.292 -3.00%
2020-09-01 0 20.35 20.30 20.35 19.76 20.35 6,154,000 123,119,617 20.006 14.67 14.63 14.67 14.24 14.67 8,536,739 14.422 0.99%
2020-08-31 0 20.15 20.15 20.30 20.10 21.90 7,589,800 156,609,531 20.634 14.53 14.53 14.63 14.49 15.79 10,528,460 14.875 -8.20%
2020-08-28 0 21.95 21.95 22.00 21.55 22.45 2,946,322 64,566,378 21.914 15.82 15.82 15.86 15.54 16.18 4,087,095 15.798 -0.68%
2020-08-27 0 22.10 22.10 22.15 21.75 22.40 2,392,230 52,981,500 22.147 15.93 15.93 15.97 15.68 16.15 3,318,467 15.966 -1.34%
2020-08-26 0 22.40 22.30 22.40 22.15 23.00 1,910,826 42,916,868 22.460 16.15 16.08 16.15 15.97 16.58 2,650,670 16.191 -2.82%
2020-08-25 0 23.05 23.05 23.10 22.45 23.15 2,267,424 51,849,177 22.867 16.62 16.62 16.65 16.18 16.69 3,145,337 16.484 0.00%
2020-08-24 0 23.05 22.95 23.05 22.30 23.10 1,494,500 34,048,075 22.782 16.62 16.54 16.62 16.08 16.65 2,073,149 16.423 0.44%
2020-08-21 0 22.95 22.90 22.95 22.70 23.40 1,174,163 26,910,779 22.919 16.54 16.51 16.54 16.36 16.87 1,628,782 16.522 0.22%
2020-08-20 0 22.90 22.85 22.90 22.50 23.50 2,207,427 50,359,981 22.814 16.51 16.47 16.51 16.22 16.94 3,062,110 16.446 -2.76%
2020-08-19 0 23.55 23.40 23.55 22.70 23.90 2,062,750 48,145,818 23.341 16.98 16.87 16.98 16.36 17.23 2,861,417 16.826 -2.08%
2020-08-18 0 24.05 23.85 24.05 22.90 24.05 2,252,500 53,542,937 23.770 17.34 17.19 17.34 16.51 17.34 3,124,635 17.136 3.66%
2020-08-17 0 23.20 23.20 23.25 22.55 23.50 2,739,157 62,807,146 22.929 16.72 16.72 16.76 16.26 16.94 3,799,719 16.529 0.00%
2020-08-14 0 23.20 23.00 23.20 22.45 23.40 2,796,197 64,323,480 23.004 16.72 16.58 16.72 16.18 16.87 3,878,844 16.583 -0.64%
2020-08-13 0 23.35 23.30 23.35 22.95 23.90 3,401,739 79,231,867 23.292 16.83 16.80 16.83 16.54 17.23 4,718,843 16.791 -0.64%
2020-08-12 0 23.50 23.45 23.50 22.45 24.10 3,464,500 80,593,125 23.263 16.94 16.90 16.94 16.18 17.37 4,805,904 16.770 -0.84%
2020-08-11 0 23.70 23.65 23.70 23.35 24.50 2,629,544 62,433,345 23.743 17.08 17.05 17.08 16.83 17.66 3,647,665 17.116 -1.86%
2020-08-10 0 24.15 24.10 24.15 23.65 24.50 1,864,568 44,910,460 24.086 17.41 17.37 17.41 17.05 17.66 2,586,502 17.363 0.21%
2020-08-07 0 24.10 24.05 24.10 23.10 24.50 2,701,000 64,216,200 23.775 17.37 17.34 17.37 16.65 17.66 3,746,788 17.139 -1.03%
2020-08-06 0 24.35 24.25 24.35 23.80 25.55 3,476,759 85,794,885 24.677 17.55 17.48 17.55 17.16 18.42 4,822,909 17.789 -0.61%
2020-08-05 0 24.50 24.50 24.55 23.65 24.60 2,185,186 52,858,774 24.190 17.66 17.66 17.70 17.05 17.73 3,031,258 17.438 1.66%
2020-08-04 0 24.10 24.10 24.15 23.50 24.75 3,274,500 78,384,950 23.938 17.37 17.37 17.41 16.94 17.84 4,542,339 17.257 0.00%
2020-08-03 0 24.10 24.05 24.10 23.90 24.95 3,049,656 73,878,222 24.225 17.37 17.34 17.37 17.23 17.99 4,230,438 17.463 -0.21%
2020-07-31 0 24.15 24.15 24.20 23.85 24.70 3,472,231 83,833,002 24.144 17.41 17.41 17.45 17.19 17.81 4,816,628 17.405 -0.62%
2020-07-30 0 24.30 24.25 24.30 24.05 24.80 2,413,728 58,806,944 24.364 17.52 17.48 17.52 17.34 17.88 3,348,288 17.563 0.83%
2020-07-29 0 24.10 24.00 24.10 23.80 25.00 2,288,487 55,027,823 24.046 17.37 17.30 17.37 17.16 18.02 3,174,556 17.334 -2.63%
2020-07-28 0 24.75 24.65 24.75 24.20 25.30 2,063,433 51,142,528 24.785 17.84 17.77 17.84 17.45 18.24 2,862,364 17.867 2.27%
2020-07-27 0 24.20 24.15 24.20 23.55 24.60 1,992,035 47,881,327 24.036 17.45 17.41 17.45 16.98 17.73 2,763,322 17.327 1.47%
2020-07-24 0 23.85 23.80 23.85 23.40 24.80 1,749,000 41,868,362 23.938 17.19 17.16 17.19 16.87 17.88 2,426,187 17.257 -3.44%
2020-07-23 0 24.70 24.65 24.70 23.55 25.00 1,717,800 42,006,802 24.454 17.81 17.77 17.81 16.98 18.02 2,382,907 17.628 2.28%
2020-07-22 0 24.15 24.10 24.15 24.00 25.00 3,323,192 81,641,402 24.567 17.41 17.37 17.41 17.30 18.02 4,609,883 17.710 1.05%
2020-07-21 0 23.90 23.90 23.95 23.80 25.15 3,612,500 87,454,159 24.209 17.23 17.23 17.27 17.16 18.13 5,011,207 17.452 -0.62%
2020-07-20 0 24.05 24.00 24.05 22.90 24.55 5,331,500 127,650,962 23.943 17.34 17.30 17.34 16.51 17.70 7,395,779 17.260 7.85%
2020-07-17 0 22.30 22.30 22.35 21.90 22.80 1,472,000 33,032,075 22.440 16.08 16.08 16.11 15.79 16.44 2,041,937 16.177 2.53%
2020-07-16 0 21.75 21.70 21.80 21.75 22.90 2,415,831 53,886,673 22.306 15.68 15.64 15.72 15.68 16.51 3,351,205 16.080 -1.58%
2020-07-15 0 22.10 22.10 22.15 22.00 22.80 1,713,500 38,241,350 22.318 15.93 15.93 15.97 15.86 16.44 2,376,942 16.088 -0.45%
2020-07-14 0 22.20 22.05 22.20 21.55 22.85 2,538,797 55,997,359 22.057 16.00 15.90 16.00 15.54 16.47 3,521,782 15.900 -2.63%
2020-07-13 0 22.80 22.75 22.80 22.00 22.80 1,642,588 37,123,241 22.600 16.44 16.40 16.44 15.86 16.44 2,278,574 16.292 3.40%
2020-07-10 0 22.05 22.05 22.10 21.70 22.95 2,543,285 56,372,505 22.165 15.90 15.90 15.93 15.64 16.54 3,528,008 15.979 -1.56%
2020-07-09 0 22.40 22.35 22.40 22.20 22.75 2,058,500 46,193,937 22.441 16.15 16.11 16.15 16.00 16.40 2,855,521 16.177 -0.67%
2020-07-08 0 22.55 22.50 22.55 21.25 22.70 3,244,536 71,879,000 22.154 16.26 16.22 16.26 15.32 16.36 4,500,773 15.970 4.16%
2020-07-07 0 21.65 21.60 21.65 21.50 23.00 5,433,593 118,564,679 21.821 15.61 15.57 15.61 15.50 16.58 7,537,401 15.730 -5.46%
2020-07-06 0 22.90 22.90 22.95 22.25 23.00 2,769,609 62,585,077 22.597 16.51 16.51 16.54 16.04 16.58 3,841,961 16.290 2.69%
2020-07-03 0 22.30 22.30 22.35 21.55 22.45 4,748,647 104,937,522 22.098 16.08 16.08 16.11 15.54 16.18 6,587,254 15.930 6.65%
2020-07-02 0 21.30 21.20 21.30 19.82 21.30 4,164,000 87,103,137 20.918 15.07 15.00 15.07 14.03 15.07 5,883,975 14.803 6.23%
2020-06-30 0 20.05 20.05 20.10 19.80 20.35 3,558,964 71,517,992 20.095 14.19 14.19 14.22 14.01 14.40 5,029,024 14.221 0.65%
2020-06-29 0 19.92 19.92 19.94 19.50 20.65 3,728,000 74,176,218 19.897 14.10 14.10 14.11 13.80 14.61 5,267,881 14.081 -2.11%
2020-06-26 0 20.35 20.30 20.35 19.58 20.40 1,984,500 40,039,307 20.176 14.40 14.37 14.40 13.86 14.44 2,804,214 14.278 0.25%
2020-06-24 0 20.30 20.25 20.30 20.30 20.70 2,179,440 44,573,007 20.452 14.37 14.33 14.37 14.37 14.65 3,079,676 14.473 -0.98%
2020-06-23 0 20.50 20.45 20.50 19.50 20.65 2,078,350 42,446,089 20.423 14.51 14.47 14.51 13.80 14.61 2,936,830 14.453 1.49%
2020-06-22 0 20.20 20.10 20.20 19.82 20.80 2,953,439 59,339,802 20.092 14.30 14.22 14.30 14.03 14.72 4,173,381 14.219 -2.18%
2020-06-19 0 20.65 20.55 20.65 20.15 21.00 4,182,029 86,384,841 20.656 14.61 14.54 14.61 14.26 14.86 5,909,451 14.618 1.98%
2020-06-18 0 20.25 20.25 20.30 19.86 20.40 2,117,086 42,746,568 20.191 14.33 14.33 14.37 14.05 14.44 2,991,566 14.289 1.25%
2020-06-17 0 20.00 19.98 20.00 19.22 20.00 3,452,736 68,480,659 19.834 14.15 14.14 14.15 13.60 14.15 4,878,917 14.036 2.15%
2020-06-16 0 19.58 19.54 19.58 19.10 19.78 2,608,960 50,747,457 19.451 13.86 13.83 13.86 13.52 14.00 3,686,613 13.765 2.51%
2020-06-15 0 19.10 19.10 19.12 19.02 19.62 2,601,000 49,926,290 19.195 13.52 13.52 13.53 13.46 13.88 3,675,365 13.584 -3.14%
2020-06-12 0 19.72 19.66 19.72 19.20 19.88 3,166,739 61,976,888 19.571 13.96 13.91 13.96 13.59 14.07 4,474,787 13.850 1.44%
2020-06-11 0 19.44 19.38 19.44 19.08 19.60 6,900,398 133,008,828 19.276 13.76 13.71 13.76 13.50 13.87 9,750,665 13.641 -1.02%
2020-06-10 0 19.64 19.64 19.66 19.56 20.50 5,789,841 114,448,851 19.767 13.90 13.90 13.91 13.84 14.51 8,181,383 13.989 -3.25%
2020-06-09 0 20.30 20.25 20.30 19.40 20.65 4,083,156 83,029,766 20.335 14.37 14.33 14.37 13.73 14.61 5,769,737 14.391 2.94%
2020-06-08 0 19.72 19.58 19.72 19.26 20.25 3,360,000 65,692,666 19.551 13.96 13.86 13.96 13.63 14.33 4,747,876 13.836 -1.10%
2020-06-05 0 19.94 19.86 19.94 19.22 20.00 4,226,677 83,014,550 19.641 14.11 14.05 14.11 13.60 14.15 5,972,541 13.899 1.94%
2020-06-04 0 19.56 19.56 19.58 19.40 20.35 4,108,125 80,464,829 19.587 13.84 13.84 13.86 13.73 14.40 5,805,020 13.861 -3.41%
2020-06-03 0 20.25 20.25 20.30 18.02 20.60 6,229,750 124,968,800 20.060 14.33 14.33 14.37 12.75 14.58 8,803,000 14.196 2.79%
2020-06-02 0 19.70 19.70 19.72 19.50 19.96 2,241,706 44,304,473 19.764 13.94 13.94 13.96 13.80 14.13 3,167,661 13.986 0.82%
2020-06-01 0 19.54 19.52 19.54 18.90 19.72 4,422,075 85,962,208 19.439 13.83 13.81 13.83 13.38 13.96 6,248,650 13.757 3.83%
2020-05-29 0 18.82 18.82 18.94 18.62 19.20 7,148,662 135,092,882 18.898 13.32 13.32 13.40 13.18 13.59 10,101,476 13.374 0.53%
2020-05-28 0 18.72 18.70 18.72 18.24 19.32 3,261,620 61,195,028 18.762 13.25 13.23 13.25 12.91 13.67 4,608,859 13.278 -0.64%
2020-05-27 0 18.84 18.78 18.84 17.92 19.08 4,492,449 83,508,713 18.589 13.33 13.29 13.33 12.68 13.50 6,348,092 13.155 5.13%
2020-05-26 0 17.92 17.92 17.94 17.54 18.16 3,933,000 70,632,165 17.959 12.68 12.68 12.70 12.41 12.85 5,557,558 12.709 0.00%
2020-05-25 0 17.92 17.92 17.94 16.94 17.94 3,462,000 61,365,830 17.726 12.68 12.68 12.70 11.99 12.70 4,892,008 12.544 2.75%
2020-05-22 0 17.44 17.42 17.44 17.32 18.06 5,119,273 90,004,903 17.582 12.34 12.33 12.34 12.26 12.78 7,233,831 12.442 -4.07%
2020-05-21 0 18.18 18.16 18.18 17.92 18.56 2,804,146 50,838,823 18.130 12.87 12.85 12.87 12.68 13.13 3,962,422 12.830 -2.36%
2020-05-20 0 18.62 18.60 18.62 18.04 18.78 2,502,354 46,590,157 18.619 13.18 13.16 13.18 12.77 13.29 3,535,972 13.176 2.20%
2020-05-19 0 18.22 18.22 18.24 18.18 18.54 2,321,256 42,616,777 18.359 12.89 12.89 12.91 12.87 13.12 3,280,070 12.993 1.00%
2020-05-18 0 18.04 18.04 18.06 17.42 18.30 4,086,522 73,644,752 18.021 12.77 12.77 12.78 12.33 12.95 5,774,494 12.753 1.46%
2020-05-15 0 17.78 17.76 17.78 17.64 18.56 4,133,973 73,619,133 17.808 12.58 12.57 12.58 12.48 13.13 5,841,545 12.603 -3.58%
2020-05-14 0 18.44 18.40 18.44 17.90 18.56 4,963,262 90,538,284 18.242 13.05 13.02 13.05 12.67 13.13 7,013,379 12.909 1.32%
2020-05-13 0 18.20 18.18 18.20 17.30 18.30 2,156,156 38,716,971 17.956 12.88 12.87 12.88 12.24 12.95 3,046,774 12.708 1.34%
2020-05-12 0 17.96 17.96 18.00 17.80 18.20 2,597,057 46,741,381 17.998 12.71 12.71 12.74 12.60 12.88 3,669,793 12.737 -1.32%
2020-05-11 0 18.20 18.20 18.24 17.68 18.86 4,086,594 74,711,331 18.282 12.88 12.88 12.91 12.51 13.35 5,774,596 12.938 2.13%
2020-05-08 0 17.82 17.82 17.88 17.44 18.20 3,236,553 58,037,916 17.932 12.61 12.61 12.65 12.34 12.88 4,573,438 12.690 2.89%
2020-05-07 0 17.32 17.32 17.36 17.00 17.50 3,081,000 53,252,180 17.284 12.26 12.26 12.29 12.03 12.38 4,353,633 12.232 0.00%
2020-05-06 0 17.32 17.32 17.34 15.64 17.54 10,433,591 176,795,957 16.945 12.26 12.26 12.27 11.07 12.41 14,743,272 11.992 10.60%
2020-05-05 0 15.66 15.66 15.68 15.22 15.80 1,165,000 18,147,480 15.577 11.08 11.08 11.10 10.77 11.18 1,646,213 11.024 2.22%
2020-05-04 0 15.32 15.30 15.32 15.10 15.40 1,747,616 26,747,715 15.305 10.84 10.83 10.84 10.69 10.90 2,469,483 10.831 -1.92%
2020-04-29 0 15.62 15.60 15.62 15.38 15.64 2,013,625 31,342,220 15.565 11.05 11.04 11.05 10.88 11.07 2,845,370 11.015 1.30%
2020-04-28 0 15.42 15.42 15.44 15.40 15.88 1,939,433 30,082,980 15.511 10.91 10.91 10.93 10.90 11.24 2,740,532 10.977 -1.91%
2020-04-27 0 15.72 15.72 15.76 15.48 15.90 3,072,681 48,431,529 15.762 11.12 11.12 11.15 10.95 11.25 4,341,877 11.155 1.29%
2020-04-24 0 15.52 15.52 15.58 15.34 15.92 2,678,073 41,688,420 15.567 10.98 10.98 11.03 10.86 11.27 3,784,273 11.016 -0.89%
2020-04-23 0 15.66 15.66 15.68 15.24 15.90 4,026,215 62,727,247 15.580 11.08 11.08 11.10 10.79 11.25 5,689,277 11.026 1.03%
2020-04-22 0 15.50 15.50 15.56 15.06 15.72 3,633,883 56,349,875 15.507 10.97 10.97 11.01 10.66 11.12 5,134,889 10.974 0.00%
2020-04-21 0 15.50 15.50 15.54 15.10 15.66 5,814,122 89,088,082 15.323 10.97 10.97 11.00 10.69 11.08 8,215,693 10.844 -2.02%
2020-04-20 0 15.82 15.82 15.84 15.10 15.90 7,156,500 112,051,290 15.657 11.20 11.20 11.21 10.69 11.25 10,112,552 11.080 2.99%
2020-04-17 0 15.36 15.34 15.36 15.04 15.96 9,031,126 139,790,068 15.479 10.87 10.86 10.87 10.64 11.29 12,761,508 10.954 1.45%
2020-04-16 0 15.14 15.14 15.20 15.00 15.66 7,080,355 108,099,223 15.267 10.71 10.71 10.76 10.62 11.08 10,004,954 10.805 -1.94%
2020-04-15 0 15.44 15.42 15.44 15.24 15.90 10,979,828 170,753,857 15.552 10.93 10.91 10.93 10.79 11.25 15,515,137 11.006 -1.91%
2020-04-14 0 15.74 15.74 15.76 14.84 15.84 9,509,101 148,443,170 15.611 11.14 11.14 11.15 10.50 11.21 13,436,914 11.047 4.65%
2020-04-09 0 15.04 15.04 15.06 14.42 15.20 8,228,268 123,554,293 15.016 10.64 10.64 10.66 10.20 10.76 11,627,022 10.626 6.52%
2020-04-08 0 14.12 14.12 14.14 13.82 14.48 5,813,900 83,097,135 14.293 9.993 9.993 10.01 9.780 10.25 8,215,380 10.115 1.44%
2020-04-07 0 13.92 13.90 13.92 13.04 14.18 9,727,155 134,849,591 13.863 9.851 9.837 9.851 9.228 10.03 13,745,037 9.8108 7.41%
2020-04-06 0 12.96 12.94 12.96 12.42 13.28 2,955,770 37,634,290 12.732 9.172 9.157 9.172 8.789 9.398 4,176,675 9.0106 0.15%
2020-04-03 0 12.94 12.92 12.94 12.76 13.18 2,987,590 38,682,086 12.948 9.157 9.143 9.157 9.030 9.327 4,221,639 9.1628 1.25%
2020-04-02 0 12.78 12.78 12.80 12.60 13.44 5,573,271 71,043,685 12.747 9.044 9.044 9.058 8.917 9.511 7,875,357 9.0210 -5.05%
2020-04-01 0 13.46 13.46 13.50 12.62 13.88 11,538,486 155,585,319 13.484 9.525 9.525 9.554 8.931 9.823 16,304,553 9.5424 4.34%
2020-03-31 0 12.90 12.90 12.94 12.66 13.12 5,846,029 75,267,843 12.875 9.129 9.129 9.157 8.959 9.285 8,260,780 9.1115 0.47%
2020-03-30 0 12.84 12.84 12.86 12.68 13.02 4,005,148 51,501,265 12.859 9.087 9.087 9.101 8.973 9.214 5,659,508 9.1000 -2.43%
2020-03-27 0 13.16 13.16 13.18 12.88 13.36 4,111,540 54,155,024 13.171 9.313 9.313 9.327 9.115 9.455 5,809,846 9.3212 2.81%
2020-03-26 0 12.80 12.80 12.82 12.66 13.10 2,914,020 37,533,675 12.880 9.058 9.058 9.073 8.959 9.271 4,117,680 9.1152 -0.78%
2020-03-25 0 12.90 12.90 12.92 12.54 13.30 7,468,331 96,653,526 12.942 9.129 9.129 9.143 8.874 9.412 10,553,187 9.1587 5.05%
2020-03-24 0 12.28 12.28 12.32 11.62 12.34 6,686,647 80,710,169 12.070 8.690 8.690 8.719 8.223 8.733 9,448,622 8.5420 5.50%
2020-03-23 0 11.64 11.64 11.70 11.30 11.84 8,403,588 97,982,267 11.660 8.237 8.237 8.280 7.997 8.379 11,874,760 8.2513 -3.00%
2020-03-20 0 12.00 12.00 12.10 11.90 12.70 11,014,003 134,244,352 12.189 8.492 8.492 8.563 8.421 8.988 15,563,428 8.6256 -2.44%
2020-03-19 0 12.30 12.30 12.38 11.24 12.80 11,106,288 133,645,357 12.033 8.705 8.705 8.761 7.954 9.058 15,693,832 8.5158 2.50%
2020-03-18 0 12.00 12.00 12.02 11.82 13.10 6,423,254 78,798,205 12.268 8.492 8.492 8.506 8.365 9.271 9,076,432 8.6816 -5.66%
2020-03-17 0 12.72 12.72 12.76 12.10 12.92 6,494,500 81,997,955 12.626 9.002 9.002 9.030 8.563 9.143 9,177,107 8.9351 -1.24%
2020-03-16 0 12.88 12.88 12.90 12.74 14.60 8,528,813 112,697,479 13.214 9.115 9.115 9.129 9.016 10.33 12,051,710 9.3512 -9.55%
2020-03-13 0 14.24 14.24 14.26 13.00 14.42 13,861,597 189,118,584 13.643 10.08 10.08 10.09 9.200 10.20 19,587,245 9.6552 1.57%
2020-03-12 0 14.02 14.02 14.06 13.70 14.34 4,636,885 65,006,384 14.019 9.922 9.922 9.950 9.695 10.15 6,552,189 9.9213 -2.91%
2020-03-11 0 14.44 14.44 14.48 14.38 14.90 4,016,100 58,908,618 14.668 10.22 10.22 10.25 10.18 10.54 5,674,983 10.380 -0.41%
2020-03-10 0 14.50 14.50 14.54 13.80 14.78 6,836,627 99,334,691 14.530 10.26 10.26 10.29 9.766 10.46 9,660,552 10.283 3.13%
2020-03-09 0 14.06 14.04 14.06 13.78 14.48 7,768,634 109,636,115 14.113 9.950 9.936 9.950 9.752 10.25 10,977,533 9.9873 -0.57%
2020-03-06 0 14.14 14.12 14.14 14.10 14.78 8,239,265 118,504,753 14.383 10.01 9.993 10.01 9.978 10.46 11,642,562 10.179 -5.23%
2020-03-05 0 14.92 14.92 14.94 14.84 15.42 4,814,766 72,178,383 14.991 10.56 10.56 10.57 10.50 10.91 6,803,545 10.609 -0.80%
2020-03-04 0 15.04 15.04 15.06 14.86 15.30 3,278,585 49,228,804 15.015 10.64 10.64 10.66 10.52 10.83 4,632,832 10.626 -0.13%
2020-03-03 0 15.06 15.06 15.08 15.02 15.84 4,193,386 64,528,876 15.388 10.66 10.66 10.67 10.63 11.21 5,925,499 10.890 -1.57%
2020-03-02 0 15.30 15.30 15.36 14.84 15.54 3,955,500 60,403,792 15.271 10.83 10.83 10.87 10.50 11.00 5,589,352 10.807 2.68%
2020-02-28 0 14.90 14.90 15.00 14.90 15.32 4,538,013 68,212,760 15.031 10.54 10.54 10.62 10.54 10.84 6,412,477 10.638 -4.36%
2020-02-27 0 15.58 15.58 15.64 14.54 15.68 3,115,000 47,831,052 15.355 11.03 11.03 11.07 10.29 11.10 4,401,677 10.867 6.13%
2020-02-26 0 14.68 14.66 14.68 14.62 15.26 4,276,000 63,657,446 14.887 10.39 10.37 10.39 10.35 10.80 6,042,237 10.535 -3.29%
2020-02-25 0 15.18 15.18 15.20 14.94 15.40 3,845,651 58,513,315 15.215 10.74 10.74 10.76 10.57 10.90 5,434,129 10.768 0.26%
2020-02-24 0 15.14 15.14 15.16 15.04 16.00 5,787,267 88,494,982 15.291 10.71 10.71 10.73 10.64 11.32 8,177,746 10.821 -5.14%
2020-02-21 0 15.96 15.96 16.00 15.60 16.50 4,494,079 72,099,023 16.043 11.29 11.29 11.32 11.04 11.68 6,350,396 11.353 1.27%
2020-02-20 0 15.76 15.76 15.80 15.48 15.92 1,862,256 29,336,572 15.753 11.15 11.15 11.18 10.95 11.27 2,631,476 11.148 1.03%
2020-02-19 0 15.60 15.60 15.62 15.42 16.06 3,492,000 54,471,255 15.599 11.04 11.04 11.05 10.91 11.37 4,934,400 11.039 -1.89%
2020-02-18 0 15.90 15.90 15.98 15.50 16.06 4,399,000 69,874,659 15.884 11.25 11.25 11.31 10.97 11.37 6,216,043 11.241 1.27%
2020-02-17 0 15.70 15.70 15.74 15.06 15.98 3,645,000 56,597,545 15.527 11.11 11.11 11.14 10.66 11.31 5,150,597 10.989 2.61%
2020-02-14 0 15.30 15.30 15.32 15.04 15.46 1,456,000 22,241,180 15.276 10.83 10.83 10.84 10.64 10.94 2,057,413 10.810 0.53%
2020-02-13 0 15.22 15.18 15.22 15.00 15.30 2,985,000 45,228,560 15.152 10.77 10.74 10.77 10.62 10.83 4,217,979 10.723 1.20%
2020-02-12 0 15.04 15.04 15.06 15.00 15.40 4,957,556 75,151,054 15.159 10.64 10.64 10.66 10.62 10.90 7,005,316 10.728 -0.66%
2020-02-11 0 15.14 15.12 15.14 14.76 15.24 5,286,216 79,749,440 15.086 10.71 10.70 10.71 10.45 10.79 7,469,731 10.676 3.27%
2020-02-10 0 14.66 14.58 14.66 13.82 14.70 6,008,214 86,655,140 14.423 10.37 10.32 10.37 9.780 10.40 8,489,957 10.207 1.81%
2020-02-07 0 14.40 14.36 14.40 14.08 14.80 4,145,355 59,440,797 14.339 10.19 10.16 10.19 9.964 10.47 5,857,628 10.148 -2.04%
2020-02-06 0 14.70 14.68 14.70 14.54 15.36 4,585,800 67,589,023 14.739 10.40 10.39 10.40 10.29 10.87 6,480,003 10.430 0.55%
2020-02-05 0 14.62 14.62 14.64 14.00 14.74 4,198,725 61,152,698 14.565 10.35 10.35 10.36 9.908 10.43 5,933,043 10.307 3.69%
2020-02-04 0 14.10 14.10 14.12 13.86 14.36 4,091,554 57,407,500 14.031 9.978 9.978 9.993 9.809 10.16 5,781,604 9.9293 3.07%
2020-02-03 0 13.68 13.66 13.68 13.26 13.96 5,167,687 70,275,200 13.599 9.681 9.667 9.681 9.384 9.879 7,302,243 9.6238 1.33%
2020-01-31 0 13.50 13.50 13.52 13.42 14.40 3,606,000 49,022,950 13.595 9.554 9.554 9.568 9.497 10.19 5,095,488 9.6209 -3.02%
2020-01-30 0 13.92 13.90 13.92 13.80 14.40 1,971,061 27,602,631 14.004 9.851 9.837 9.851 9.766 10.19 2,785,224 9.9104 -3.87%
2020-01-29 0 14.48 14.48 14.50 14.16 15.36 2,959,020 43,131,039 14.576 10.25 10.25 10.26 10.02 10.87 4,181,268 10.315 -7.77%
2020-01-24 0 15.70 15.56 15.70 15.20 15.70 628,245 9,737,533 15.500 11.11 11.01 11.11 10.76 11.11 887,747 10.969 2.61%
2020-01-23 0 15.30 15.26 15.30 15.02 15.92 2,713,290 41,752,261 15.388 10.83 10.80 10.83 10.63 11.27 3,834,037 10.890 -4.73%
2020-01-22 0 16.06 16.00 16.06 15.52 16.10 1,626,700 25,841,867 15.886 11.37 11.32 11.37 10.98 11.39 2,298,622 11.242 3.08%
2020-01-21 0 15.58 15.56 15.58 15.40 16.38 3,274,573 51,372,746 15.688 11.03 11.01 11.03 10.90 11.59 4,627,163 11.102 -3.95%
2020-01-20 0 16.22 16.20 16.22 16.04 16.60 1,222,715 19,947,433 16.314 11.48 11.46 11.48 11.35 11.75 1,727,768 11.545 -1.82%
2020-01-17 0 16.52 16.48 16.52 15.78 16.54 3,773,085 61,552,055 16.313 11.69 11.66 11.69 11.17 11.71 5,331,589 11.545 5.22%
2020-01-16 0 15.70 15.68 15.70 15.50 15.94 2,350,680 36,978,976 15.731 11.11 11.10 11.11 10.97 11.28 3,321,648 11.133 0.00%
2020-01-15 0 15.70 15.68 15.70 15.28 15.96 3,027,870 47,069,938 15.546 11.11 11.10 11.11 10.81 11.29 4,278,557 11.001 -0.25%
2020-01-14 0 15.74 15.72 15.74 15.22 16.26 13,305,500 207,424,303 15.589 11.14 11.12 11.14 10.77 11.51 18,801,447 11.032 -2.36%
2020-01-13 0 16.12 16.08 16.12 15.92 16.66 4,640,500 74,755,018 16.109 11.41 11.38 11.41 11.27 11.79 6,557,297 11.400 -2.18%
2020-01-10 0 16.48 16.46 16.48 15.98 16.54 2,389,243 39,274,498 16.438 11.66 11.65 11.66 11.31 11.71 3,376,140 11.633 1.60%
2020-01-09 0 16.22 16.20 16.22 15.94 16.48 4,549,250 73,393,863 16.133 11.48 11.46 11.48 11.28 11.66 6,428,355 11.417 1.12%
2020-01-08 0 16.04 16.02 16.04 15.86 16.28 3,073,364 49,310,872 16.045 11.35 11.34 11.35 11.22 11.52 4,342,842 11.355 -1.47%
2020-01-07 0 16.28 16.26 16.28 15.94 16.44 3,565,000 58,060,951 16.286 11.52 11.51 11.52 11.28 11.63 5,037,553 11.526 -0.97%
2020-01-06 0 16.44 16.40 16.44 15.76 17.04 5,810,423 96,020,477 16.526 11.63 11.61 11.63 11.15 12.06 8,210,466 11.695 -2.14%
2020-01-03 0 16.80 16.78 16.80 16.42 16.86 2,389,624 39,928,698 16.709 11.89 11.87 11.89 11.62 11.93 3,376,678 11.825 0.72%
2020-01-02 0 16.68 16.66 16.68 16.52 17.06 3,761,000 63,218,016 16.809 11.80 11.79 11.80 11.69 12.07 5,314,512 11.895 0.36%
2019-12-31 0 16.62 16.62 16.64 16.00 16.68 4,206,110 69,272,301 16.469 11.76 11.76 11.78 11.32 11.80 5,943,479 11.655 2.97%
2019-12-30 0 16.14 16.08 16.14 15.48 16.40 4,421,011 71,251,368 16.117 11.42 11.38 11.42 10.95 11.61 6,247,146 11.405 2.54%
2019-12-27 0 15.74 15.72 15.74 15.40 15.76 2,416,428 37,790,105 15.639 11.14 11.12 11.14 10.90 11.15 3,414,554 11.067 1.68%
2019-12-24 0 15.48 15.48 15.54 15.02 15.58 1,748,132 26,768,907 15.313 10.95 10.95 11.00 10.63 11.03 2,470,212 10.837 1.18%
2019-12-23 0 15.30 15.24 15.30 14.96 15.68 3,427,330 52,589,897 15.344 10.83 10.79 10.83 10.59 11.10 4,843,017 10.859 1.32%
2019-12-20 0 15.10 15.06 15.10 14.82 15.16 3,461,226 52,131,396 15.062 10.69 10.66 10.69 10.49 10.73 4,890,914 10.659 1.48%
2019-12-19 0 14.88 14.86 14.88 14.72 15.14 1,752,568 26,047,473 14.862 10.53 10.52 10.53 10.42 10.71 2,476,481 10.518 -1.20%
2019-12-18 0 15.06 15.04 15.06 14.82 15.28 3,245,535 49,090,181 15.125 10.66 10.64 10.66 10.49 10.81 4,586,130 10.704 0.53%
2019-12-17 0 14.98 14.98 15.00 14.88 15.22 4,661,348 70,089,030 15.036 10.60 10.60 10.62 10.53 10.77 6,586,756 10.641 -1.96%
2019-12-16 0 15.28 15.28 15.30 14.86 15.40 4,911,754 74,832,928 15.235 10.81 10.81 10.83 10.52 10.90 6,940,595 10.782 2.69%
2019-12-13 0 14.88 14.86 14.88 14.72 15.18 3,099,900 46,399,750 14.968 10.53 10.52 10.53 10.42 10.74 4,380,339 10.593 1.92%
2019-12-12 0 14.60 14.60 14.62 14.48 14.90 2,216,971 32,538,968 14.677 10.33 10.33 10.35 10.25 10.54 3,132,709 10.387 -0.54%
2019-12-11 0 14.68 14.68 14.70 14.42 15.28 4,448,345 66,039,820 14.846 10.39 10.39 10.40 10.20 10.81 6,285,771 10.506 0.00%
2019-12-10 0 14.68 14.68 14.70 14.00 14.82 5,313,312 77,053,821 14.502 10.39 10.39 10.40 9.908 10.49 7,508,020 10.263 3.67%
2019-12-09 0 14.16 14.16 14.20 13.80 14.46 2,980,623 42,286,774 14.187 10.02 10.02 10.05 9.766 10.23 4,211,794 10.040 0.28%
2019-12-06 0 14.12 14.12 14.14 13.88 14.26 4,521,500 63,644,920 14.076 9.993 9.993 10.01 9.823 10.09 6,389,143 9.9614 1.88%
2019-12-05 0 13.86 13.84 13.86 13.38 13.92 4,312,392 59,510,210 13.800 9.809 9.794 9.809 9.469 9.851 6,093,661 9.7659 4.21%
2019-12-04 0 13.30 13.30 13.38 13.20 13.54 2,207,500 29,440,267 13.336 9.412 9.412 9.469 9.341 9.582 3,119,326 9.4380 -1.48%
2019-12-03 0 13.50 13.50 13.52 13.30 13.64 2,784,764 37,602,388 13.503 9.554 9.554 9.568 9.412 9.653 3,935,034 9.5558 -2.74%
2019-12-02 0 13.88 13.86 13.88 13.20 14.00 4,011,760 55,325,931 13.791 9.823 9.809 9.823 9.341 9.908 5,668,851 9.7596 4.99%
2019-11-29 0 13.22 13.22 13.26 13.08 13.64 2,929,460 38,813,331 13.249 9.356 9.356 9.384 9.257 9.653 4,139,498 9.3763 -2.94%
2019-11-28 0 13.62 13.60 13.62 13.42 13.86 3,128,200 42,489,829 13.583 9.639 9.625 9.639 9.497 9.809 4,420,329 9.6124 -1.30%
2019-11-27 0 13.80 13.80 13.82 13.36 13.88 3,864,452 52,896,712 13.688 9.766 9.766 9.780 9.455 9.823 5,460,696 9.6868 2.07%
2019-11-26 0 13.52 13.48 13.52 13.36 13.86 4,978,430 67,310,516 13.520 9.568 9.540 9.568 9.455 9.809 7,034,812 9.5682 -1.60%
2019-11-25 0 13.74 13.74 13.76 13.52 13.94 3,239,750 44,639,615 13.779 9.724 9.724 9.738 9.568 9.865 4,577,956 9.7510 2.84%
2019-11-22 0 13.36 13.32 13.36 13.10 13.48 1,673,500 22,334,044 13.346 9.455 9.426 9.455 9.271 9.540 2,364,753 9.4446 2.14%
2019-11-21 0 13.08 13.08 13.10 13.00 13.34 1,890,727 24,818,188 13.126 9.257 9.257 9.271 9.200 9.441 2,671,707 9.2893 -1.95%
2019-11-20 0 13.34 13.34 13.36 13.26 13.64 2,444,574 32,745,171 13.395 9.441 9.441 9.455 9.384 9.653 3,454,326 9.4795 -1.62%
2019-11-19 0 13.56 13.54 13.56 13.24 13.72 2,002,623 27,072,841 13.519 9.596 9.582 9.596 9.370 9.709 2,829,823 9.5670 0.00%
2019-11-18 0 13.56 13.54 13.56 13.00 13.68 2,353,000 31,723,449 13.482 9.596 9.582 9.596 9.200 9.681 3,324,926 9.5411 3.35%
2019-11-15 0 13.12 13.12 13.14 12.90 13.30 3,576,000 46,906,562 13.117 9.285 9.285 9.299 9.129 9.412 5,053,096 9.2827 -1.06%
2019-11-14 0 13.26 13.26 13.28 13.20 13.52 2,414,000 32,130,759 13.310 9.384 9.384 9.398 9.341 9.568 3,411,123 9.4194 -1.49%
2019-11-13 0 13.46 13.44 13.46 13.22 13.76 1,523,477 20,463,752 13.432 9.525 9.511 9.525 9.356 9.738 2,152,762 9.5058 -1.75%
2019-11-12 0 13.70 13.66 13.70 13.38 13.84 3,821,001 52,144,839 13.647 9.695 9.667 9.695 9.469 9.794 5,399,297 9.6577 1.18%
2019-11-11 0 13.54 13.48 13.54 13.42 14.28 5,692,500 77,196,743 13.561 9.582 9.540 9.582 9.497 10.11 8,043,834 9.5970 -4.78%
2019-11-08 0 14.22 14.20 14.22 13.78 14.28 5,225,500 74,050,013 14.171 10.06 10.05 10.06 9.752 10.11 7,383,936 10.029 1.86%
2019-11-07 0 13.96 13.94 13.96 13.36 14.04 6,828,830 93,900,946 13.751 9.879 9.865 9.879 9.455 9.936 9,649,535 9.7311 2.50%
2019-11-06 0 13.62 13.62 13.64 13.52 14.12 4,303,081 59,242,839 13.768 9.639 9.639 9.653 9.568 9.993 6,080,504 9.7431 -1.45%
2019-11-05 0 13.82 13.82 13.84 13.00 14.16 10,314,746 142,044,973 13.771 9.780 9.780 9.794 9.200 10.02 14,575,337 9.7456 5.50%
2019-11-04 0 13.10 13.08 13.10 12.40 13.16 8,392,500 109,228,810 13.015 9.271 9.257 9.271 8.775 9.313 11,859,092 9.2106 5.48%
2019-11-01 0 12.42 12.40 12.42 11.82 12.48 2,996,500 36,760,780 12.268 8.789 8.775 8.789 8.365 8.832 4,234,229 8.6818 4.55%
2019-10-31 0 11.88 11.86 11.88 11.82 12.06 2,563,975 30,542,847 11.912 8.407 8.393 8.407 8.365 8.535 3,623,046 8.4302 -0.34%
2019-10-30 0 11.92 11.90 11.92 11.88 12.22 2,341,028 28,011,356 11.965 8.436 8.421 8.436 8.407 8.648 3,308,009 8.4677 -1.49%
2019-10-29 0 12.10 12.10 12.12 11.90 12.40 5,031,568 60,487,238 12.022 8.563 8.563 8.577 8.421 8.775 7,109,899 8.5075 -2.42%
2019-10-28 0 12.40 12.38 12.40 12.02 12.48 5,916,650 72,767,175 12.299 8.775 8.761 8.775 8.506 8.832 8,360,571 8.7036 -0.64%
2019-10-25 0 12.48 12.48 12.50 11.70 12.58 5,476,500 67,450,491 12.316 8.832 8.832 8.846 8.280 8.903 7,738,614 8.7161 5.05%
2019-10-24 0 11.88 11.86 11.88 11.64 11.90 2,207,591 26,050,212 11.800 8.407 8.393 8.407 8.237 8.421 3,119,455 8.3509 1.19%
2019-10-23 0 11.74 11.72 11.74 11.52 11.80 2,671,000 31,198,440 11.680 8.308 8.294 8.308 8.153 8.351 3,774,279 8.2661 0.00%
2019-10-22 0 11.74 11.74 11.76 11.70 12.18 1,924,879 22,697,466 11.792 8.308 8.308 8.322 8.280 8.620 2,719,966 8.3448 -1.51%
2019-10-21 0 11.92 11.92 11.94 11.70 11.92 1,024,500 12,146,150 11.856 8.436 8.436 8.450 8.280 8.436 1,447,678 8.3901 -0.17%
2019-10-18 0 11.94 11.86 11.94 11.70 12.00 1,861,072 22,121,681 11.887 8.450 8.393 8.450 8.280 8.492 2,629,803 8.4119 0.84%
2019-10-17 0 11.84 11.82 11.84 11.78 12.18 2,294,700 27,448,664 11.962 8.379 8.365 8.379 8.337 8.620 3,242,545 8.4652 1.37%
2019-10-16 0 11.68 11.64 11.68 11.48 12.08 5,501,500 64,380,016 11.702 8.266 8.237 8.266 8.124 8.549 7,773,940 8.2815 -1.68%
2019-10-15 0 11.88 11.88 11.92 11.78 12.20 4,997,871 59,526,679 11.910 8.407 8.407 8.436 8.337 8.634 7,062,283 8.4288 -2.62%
2019-10-14 0 12.20 12.20 12.22 11.66 12.34 7,848,000 94,857,340 12.087 8.634 8.634 8.648 8.252 8.733 11,089,682 8.5537 6.09%
2019-10-11 0 11.50 11.48 11.50 11.18 11.78 6,747,035 77,472,274 11.482 8.138 8.124 8.138 7.912 8.337 9,533,954 8.1259 3.60%
2019-10-10 0 11.10 11.08 11.10 11.00 11.14 4,472,500 49,338,356 11.031 7.855 7.841 7.855 7.785 7.884 6,319,903 7.8068 0.91%
2019-10-09 0 11.00 11.00 11.02 10.96 11.28 3,386,429 37,364,529 11.034 7.785 7.785 7.799 7.756 7.983 4,785,222 7.8083 -2.31%
2019-10-08 0 11.26 11.16 11.26 10.96 11.28 6,097,062 67,888,967 11.135 7.969 7.898 7.969 7.756 7.983 8,615,504 7.8799 1.44%
2019-10-04 0 11.10 11.10 11.12 11.06 11.60 3,039,000 34,120,178 11.227 7.855 7.855 7.869 7.827 8.209 4,294,284 7.9455 -3.48%
2019-10-03 0 11.50 11.50 11.52 11.34 11.60 2,363,573 27,137,598 11.482 8.138 8.138 8.153 8.025 8.209 3,339,866 8.1254 -0.52%
2019-10-02 0 11.56 11.56 11.58 11.38 11.80 2,033,500 23,505,339 11.559 8.181 8.181 8.195 8.053 8.351 2,873,454 8.1802 -0.52%
2019-09-30 0 11.62 11.60 11.62 11.52 11.76 2,136,253 24,871,695 11.643 8.223 8.209 8.223 8.153 8.322 3,018,650 8.2393 0.52%
2019-09-27 0 11.56 11.56 11.58 11.32 11.60 1,869,212 21,492,377 11.498 8.181 8.181 8.195 8.011 8.209 2,641,306 8.1370 0.35%
2019-09-26 0 11.52 11.50 11.52 11.40 11.62 4,278,789 49,224,644 11.504 8.153 8.138 8.153 8.068 8.223 6,046,178 8.1414 -0.35%
2019-09-25 0 11.56 11.54 11.56 11.32 11.56 9,279,868 106,652,818 11.493 8.181 8.167 8.181 8.011 8.181 13,112,994 8.1334 0.17%
2019-09-24 0 11.54 11.54 11.56 11.42 11.70 6,949,339 80,254,699 11.549 8.167 8.167 8.181 8.082 8.280 9,819,821 8.1727 -0.35%
2019-09-23 0 11.58 11.58 11.60 11.50 11.66 4,796,274 55,481,266 11.568 8.195 8.195 8.209 8.138 8.252 6,777,415 8.1862 0.00%
2019-09-20 0 11.58 11.58 11.60 11.46 11.66 5,209,135 60,302,463 11.576 8.195 8.195 8.209 8.110 8.252 7,360,811 8.1924 0.00%
2019-09-19 0 11.58 11.56 11.58 11.48 11.80 7,799,071 89,967,169 11.536 8.195 8.181 8.195 8.124 8.351 11,020,542 8.1636 -2.03%
2019-09-18 0 11.82 11.80 11.82 11.50 11.82 8,112,891 94,191,132 11.610 8.365 8.351 8.365 8.138 8.365 11,463,988 8.2163 2.60%
2019-09-17 0 11.52 11.50 11.52 11.48 11.76 7,454,584 86,082,144 11.548 8.153 8.138 8.153 8.124 8.322 10,533,762 8.1720 -2.21%
2019-09-16 0 11.78 11.78 11.80 11.70 12.06 3,409,990 40,273,521 11.810 8.337 8.337 8.351 8.280 8.535 4,818,515 8.3581 -1.51%
2019-09-13 0 11.96 11.94 11.96 11.60 11.98 3,460,200 41,095,605 11.877 8.464 8.450 8.464 8.209 8.478 4,889,464 8.4049 1.01%
2019-09-12 0 11.84 11.84 11.86 11.80 12.20 4,784,800 56,885,528 11.889 8.379 8.379 8.393 8.351 8.634 6,761,201 8.4135 -1.33%
2019-09-11 0 12.00 11.98 12.00 11.70 12.04 3,920,152 46,591,037 11.885 8.492 8.478 8.492 8.280 8.521 5,539,403 8.4108 1.87%
2019-09-10 0 11.78 11.76 11.78 11.70 12.14 5,021,392 59,206,656 11.791 8.337 8.322 8.337 8.280 8.591 7,095,520 8.3442 -2.64%
2019-09-09 0 12.10 12.10 12.12 11.82 12.14 3,998,034 47,965,778 11.997 8.563 8.563 8.577 8.365 8.591 5,649,455 8.4903 0.50%
2019-09-06 0 12.04 12.02 12.04 11.88 12.40 6,433,000 77,854,857 12.102 8.521 8.506 8.521 8.407 8.775 9,090,204 8.5647 0.84%
2019-09-05 0 11.94 11.92 11.94 11.42 12.16 4,773,535 56,813,771 11.902 8.450 8.436 8.450 8.082 8.605 6,745,283 8.4227 3.83%
2019-09-04 0 11.50 11.50 11.52 11.34 11.58 6,078,722 69,859,364 11.492 8.138 8.138 8.153 8.025 8.195 8,589,589 8.1330 0.35%
2019-09-03 0 11.46 11.44 11.46 11.34 11.64 16,767,000 192,211,400 11.464 8.110 8.096 8.110 8.025 8.237 23,692,748 8.1127 -1.38%
2019-09-02 0 11.62 11.60 11.62 11.50 12.24 7,283,519 84,551,754 11.609 8.223 8.209 8.223 8.138 8.662 10,292,037 8.2153 -3.97%
2019-08-30 0 12.10 12.08 12.10 11.88 12.40 3,839,000 46,195,765 12.033 8.563 8.549 8.563 8.407 8.775 5,424,731 8.5158 0.83%
2019-08-29 0 12.00 12.00 12.02 11.80 12.68 7,311,800 87,650,772 11.988 8.492 8.492 8.506 8.351 8.973 10,332,000 8.4834 -4.31%
2019-08-28 0 12.54 12.54 12.56 12.10 12.60 6,953,000 86,201,010 12.398 8.874 8.874 8.889 8.563 8.917 9,824,994 8.7736 4.85%
2019-08-27 0 11.96 11.94 11.96 11.84 12.38 6,776,826 81,822,968 12.074 8.464 8.450 8.464 8.379 8.761 9,576,050 8.5445 2.05%
2019-08-26 0 11.72 11.72 11.74 11.30 11.88 3,253,580 37,848,115 11.633 8.294 8.294 8.308 7.997 8.407 4,597,498 8.2323 0.17%
2019-08-23 0 11.70 11.68 11.70 11.56 11.88 3,405,920 39,805,412 11.687 8.280 8.266 8.280 8.181 8.407 4,812,764 8.2708 -0.85%
2019-08-22 0 11.80 11.78 11.80 11.56 12.04 5,272,533 62,396,463 11.834 8.351 8.337 8.351 8.181 8.521 7,450,396 8.3749 -0.67%
2019-08-21 0 11.88 11.88 11.90 11.58 12.04 4,977,542 58,592,916 11.771 8.407 8.407 8.421 8.195 8.521 7,033,557 8.3305 -1.00%
2019-08-20 0 12.00 12.00 12.02 11.98 12.22 4,298,061 51,702,114 12.029 8.492 8.492 8.506 8.478 8.648 6,073,411 8.5129 0.00%
2019-08-19 0 12.00 12.00 12.04 11.84 12.18 4,335,373 51,879,183 11.966 8.492 8.492 8.521 8.379 8.620 6,126,135 8.4685 0.00%
2019-08-16 0 12.00 12.00 12.02 11.62 12.10 5,219,572 62,218,128 11.920 8.492 8.492 8.506 8.223 8.563 7,375,560 8.4357 2.39%
2019-08-15 0 11.72 11.72 11.74 11.40 11.92 4,733,000 55,416,694 11.709 8.294 8.294 8.308 8.068 8.436 6,688,005 8.2860 1.91%
2019-08-14 0 11.50 11.50 11.52 11.46 11.84 2,887,177 33,450,930 11.586 8.138 8.138 8.153 8.110 8.379 4,079,749 8.1993 -0.86%
2019-08-13 0 11.60 11.60 11.62 11.52 11.94 5,897,701 68,564,167 11.626 8.209 8.209 8.223 8.153 8.450 8,333,795 8.2272 -3.49%
2019-08-12 0 12.02 12.00 12.02 11.62 12.02 3,540,020 42,030,420 11.873 8.506 8.492 8.506 8.223 8.506 5,002,255 8.4023 2.56%
2019-08-09 0 11.72 11.70 11.72 11.60 12.12 3,509,800 41,424,070 11.802 8.294 8.280 8.294 8.209 8.577 4,959,552 8.3524 0.17%
2019-08-08 0 11.70 11.70 11.72 11.36 11.78 4,905,648 57,069,155 11.633 8.280 8.280 8.294 8.039 8.337 6,931,967 8.2328 1.74%
2019-08-07 0 11.50 11.50 11.52 11.08 11.78 7,813,339 89,136,422 11.408 8.138 8.138 8.153 7.841 8.337 11,040,703 8.0734 1.95%
2019-08-06 0 11.28 11.28 11.30 10.90 11.52 11,213,450 126,170,183 11.252 7.983 7.983 7.997 7.714 8.153 15,845,259 7.9626 -0.88%
2019-08-05 0 11.38 11.38 11.40 11.04 11.50 9,046,000 102,825,212 11.367 8.053 8.053 8.068 7.813 8.138 12,782,525 8.0442 -0.70%
2019-08-02 0 11.46 11.42 11.46 11.10 11.50 5,603,067 63,319,147 11.301 8.110 8.082 8.110 7.855 8.138 7,917,460 7.9974 -1.38%
2019-08-01 0 11.62 11.62 11.64 11.34 11.74 5,367,596 62,078,072 11.565 8.223 8.223 8.237 8.025 8.308 7,584,726 8.1846 0.00%
2019-07-31 0 11.62 11.62 11.64 11.52 12.08 4,075,307 48,158,761 11.817 8.223 8.223 8.237 8.153 8.549 5,758,646 8.3629 -2.68%
2019-07-30 0 11.94 11.94 11.96 11.90 12.44 5,154,894 61,790,980 11.987 8.450 8.450 8.464 8.421 8.804 7,284,166 8.4829 -2.93%
2019-07-29 0 12.30 12.30 12.32 12.06 12.38 3,568,158 43,825,165 12.282 8.705 8.705 8.719 8.535 8.761 5,042,015 8.6920 1.15%
2019-07-26 0 12.16 12.16 12.18 11.90 12.28 5,223,902 63,342,268 12.125 8.605 8.605 8.620 8.421 8.690 7,381,678 8.5810 -1.94%
2019-07-25 0 12.40 12.38 12.40 12.30 12.56 2,087,652 25,871,498 12.393 8.775 8.761 8.775 8.705 8.889 2,949,974 8.7701 0.00%
2019-07-24 0 12.40 12.40 12.42 12.34 12.74 3,772,709 47,082,918 12.480 8.775 8.775 8.789 8.733 9.016 5,331,058 8.8318 0.81%
2019-07-23 0 12.30 12.30 12.32 12.20 12.42 3,181,341 39,152,558 12.307 8.705 8.705 8.719 8.634 8.789 4,495,420 8.7094 0.16%
2019-07-22 0 12.28 12.26 12.28 12.18 12.72 4,352,501 53,723,498 12.343 8.690 8.676 8.690 8.620 9.002 6,150,338 8.7350 -2.69%
2019-07-19 0 12.62 12.62 12.64 12.40 12.80 4,401,201 55,289,606 12.562 8.931 8.931 8.945 8.775 9.058 6,219,154 8.8902 0.64%
2019-07-18 0 12.54 12.52 12.54 12.48 12.80 4,070,906 51,127,660 12.559 8.874 8.860 8.874 8.832 9.058 5,752,427 8.8880 -2.79%
2019-07-17 0 12.90 12.90 12.92 12.82 13.22 4,118,001 53,434,460 12.976 9.129 9.129 9.143 9.073 9.356 5,818,975 9.1828 -1.83%
2019-07-16 0 13.14 13.14 13.16 13.08 13.46 4,058,290 53,790,722 13.255 9.299 9.299 9.313 9.257 9.525 5,734,600 9.3800 -1.50%
2019-07-15 0 13.34 13.32 13.34 12.74 13.42 3,830,000 50,532,566 13.194 9.441 9.426 9.441 9.016 9.497 5,412,013 9.3371 1.83%
2019-07-12 0 13.10 13.08 13.10 13.10 13.50 3,191,000 42,158,649 13.212 9.271 9.257 9.271 9.271 9.554 4,509,069 9.3497 -0.46%
2019-07-11 0 13.16 13.16 13.18 13.08 13.46 3,557,460 47,080,179 13.234 9.313 9.313 9.327 9.257 9.525 5,026,898 9.3657 -1.35%
2019-07-10 0 13.34 13.30 13.34 12.96 13.38 3,078,862 40,676,380 13.211 9.441 9.412 9.441 9.172 9.469 4,350,611 9.3496 2.93%
2019-07-09 0 12.96 12.96 13.00 12.92 13.26 5,131,120 67,247,851 13.106 9.172 9.172 9.200 9.143 9.384 7,250,572 9.2748 -1.82%
2019-07-08 0 13.20 13.20 13.24 12.96 13.40 3,454,100 45,730,439 13.239 9.341 9.341 9.370 9.172 9.483 4,880,845 9.3694 -0.75%
2019-07-05 0 13.30 13.28 13.30 13.18 13.98 3,946,000 52,973,200 13.425 9.412 9.398 9.412 9.327 9.893 5,575,928 9.5003 -4.04%
2019-07-04 0 13.86 13.86 13.88 13.10 13.94 6,489,000 88,816,737 13.687 9.809 9.809 9.823 9.271 9.865 9,169,335 9.6863 3.90%
2019-07-03 0 13.34 13.30 13.34 12.24 13.46 7,813,937 102,727,004 13.147 9.441 9.412 9.441 8.662 9.525 11,041,548 9.3037 6.55%
2019-07-02 0 12.52 12.50 12.52 12.24 13.22 10,271,712 129,167,200 12.575 8.860 8.846 8.860 8.662 9.356 14,514,528 8.8992 -2.80%
2019-06-28 0 13.52 13.52 13.60 13.52 13.88 5,131,861 69,920,185 13.625 9.115 9.115 9.169 9.115 9.358 7,611,948 9.1856 -2.03%
2019-06-27 0 13.80 13.78 13.80 13.58 13.86 3,257,180 44,677,075 13.716 9.304 9.290 9.304 9.155 9.344 4,831,285 9.2475 0.29%
2019-06-26 0 13.76 13.76 13.80 13.42 14.00 2,716,966 37,418,498 13.772 9.277 9.277 9.304 9.048 9.439 4,030,001 9.2850 -1.15%
2019-06-25 0 13.92 13.90 13.92 13.80 14.50 5,444,107 75,951,596 13.951 9.385 9.371 9.385 9.304 9.776 8,075,094 9.4057 -2.66%
2019-06-24 0 14.30 14.28 14.30 14.22 14.80 4,992,391 71,809,680 14.384 9.641 9.627 9.641 9.587 9.978 7,405,076 9.6974 -2.59%
2019-06-21 0 14.68 14.58 14.68 14.38 14.88 4,645,556 67,922,112 14.621 9.897 9.830 9.897 9.695 10.03 6,890,625 9.8572 0.96%
2019-06-20 0 14.54 14.52 14.54 14.36 14.96 5,084,000 74,486,792 14.651 9.803 9.789 9.803 9.681 10.09 7,540,957 9.8776 0.00%
2019-06-19 0 14.54 14.54 14.56 14.34 14.82 8,585,003 124,005,407 14.444 9.803 9.803 9.816 9.668 9.991 12,733,898 9.7382 2.83%
2019-06-18 0 14.14 14.12 14.14 13.92 14.30 4,397,902 61,986,303 14.095 9.533 9.519 9.533 9.385 9.641 6,523,287 9.5023 -1.53%
2019-06-17 0 14.36 14.36 14.38 14.30 14.70 2,274,108 32,823,251 14.433 9.681 9.681 9.695 9.641 9.911 3,373,122 9.7308 -1.51%
2019-06-14 0 14.58 14.58 14.60 14.46 15.06 2,991,440 43,798,133 14.641 9.830 9.830 9.843 9.749 10.15 4,437,120 9.8708 -2.67%
2019-06-13 0 14.98 14.98 15.04 14.92 15.38 2,191,500 32,995,145 15.056 10.10 10.10 10.14 10.06 10.37 3,250,591 10.151 -1.83%
2019-06-12 0 15.26 15.26 15.30 15.18 16.00 2,798,172 43,169,999 15.428 10.29 10.29 10.32 10.23 10.79 4,150,451 10.401 -4.51%
2019-06-11 0 15.98 15.98 16.00 14.94 16.28 5,568,117 88,103,429 15.823 10.77 10.77 10.79 10.07 10.98 8,259,034 10.668 7.83%
2019-06-10 0 14.82 14.82 14.88 14.42 14.94 2,706,740 39,998,287 14.777 9.991 9.991 10.03 9.722 10.07 4,014,833 9.9626 2.07%
2019-06-06 0 14.52 14.52 14.56 14.28 14.88 2,209,000 32,241,425 14.595 9.789 9.789 9.816 9.627 10.03 3,276,549 9.8401 1.11%
2019-06-05 0 14.36 14.34 14.36 14.22 14.72 3,076,424 44,135,276 14.346 9.681 9.668 9.681 9.587 9.924 4,563,175 9.6721 0.00%
2019-06-04 0 14.36 14.36 14.40 14.12 14.68 3,943,404 56,722,831 14.384 9.681 9.681 9.708 9.519 9.897 5,849,142 9.6976 -1.91%
2019-06-03 0 14.64 14.56 14.64 14.44 15.18 3,122,444 45,897,728 14.699 9.870 9.816 9.870 9.735 10.23 4,631,435 9.9100 -1.48%
2019-05-31 0 14.86 14.86 14.88 14.68 15.24 4,259,003 63,924,608 15.009 10.02 10.02 10.03 9.897 10.27 6,317,261 10.119 -0.27%
2019-05-30 0 14.90 14.90 14.92 14.54 14.94 2,055,798 30,437,531 14.806 10.05 10.05 10.06 9.803 10.07 3,049,308 9.9818 1.22%
2019-05-29 0 14.72 14.72 14.82 14.40 15.16 5,717,661 84,847,243 14.840 9.924 9.924 9.991 9.708 10.22 8,480,849 10.005 -0.94%
2019-05-28 0 14.86 14.86 14.94 14.18 15.12 6,097,710 90,103,248 14.777 10.02 10.02 10.07 9.560 10.19 9,044,565 9.9621 1.50%
2019-05-27 0 14.64 14.58 14.64 14.20 14.74 3,361,000 48,547,947 14.444 9.870 9.830 9.870 9.573 9.937 4,985,278 9.7383 1.67%
2019-05-24 0 14.40 14.40 14.42 14.00 14.70 4,094,794 58,982,937 14.404 9.708 9.708 9.722 9.439 9.911 6,073,695 9.7112 0.56%
2019-05-23 0 14.32 14.32 14.34 14.20 15.32 7,214,797 104,244,041 14.449 9.654 9.654 9.668 9.573 10.33 10,701,509 9.7411 -4.28%
2019-05-22 0 14.96 14.92 14.96 14.82 15.36 2,062,650 31,022,037 15.040 10.09 10.06 10.09 9.991 10.36 3,059,472 10.140 0.67%
2019-05-21 0 14.86 14.84 14.86 14.56 15.18 3,257,804 48,514,427 14.892 10.02 10.00 10.02 9.816 10.23 4,832,211 10.040 0.27%
2019-05-20 0 14.82 14.82 14.84 14.52 15.14 5,854,216 87,040,411 14.868 9.991 9.991 10.00 9.789 10.21 8,683,397 10.024 0.00%
2019-05-17 0 14.82 14.80 14.82 14.80 15.38 2,372,162 35,587,640 15.002 9.991 9.978 9.991 9.978 10.37 3,518,562 10.114 -2.37%
2019-05-16 0 15.18 15.18 15.20 15.10 15.54 1,907,540 29,172,364 15.293 10.23 10.23 10.25 10.18 10.48 2,829,401 10.310 -0.39%
2019-05-15 0 15.24 15.24 15.26 15.20 15.98 3,599,496 55,574,555 15.440 10.27 10.27 10.29 10.25 10.77 5,339,033 10.409 -0.13%
2019-05-14 0 15.26 15.26 15.32 14.60 15.56 6,138,390 93,482,385 15.229 10.29 10.29 10.33 9.843 10.49 9,104,904 10.267 -1.29%
2019-05-10 0 15.46 15.46 15.50 15.00 15.92 5,776,634 89,727,318 15.533 10.42 10.42 10.45 10.11 10.73 8,568,322 10.472 4.88%
2019-05-09 0 14.74 14.70 14.74 14.64 15.08 6,047,386 89,644,166 14.824 9.937 9.911 9.937 9.870 10.17 8,969,921 9.9939 -3.03%
2019-05-08 0 15.20 15.18 15.20 15.14 16.08 9,085,866 140,187,096 15.429 10.25 10.23 10.25 10.21 10.84 13,476,814 10.402 -4.52%
2019-05-07 0 15.92 15.86 15.92 15.78 16.14 5,442,078 86,554,223 15.905 10.73 10.69 10.73 10.64 10.88 8,072,084 10.723 -0.38%
2019-05-06 0 15.98 15.94 15.98 15.76 16.28 4,272,050 68,060,431 15.932 10.77 10.75 10.77 10.63 10.98 6,336,614 10.741 -6.00%
2019-05-03 0 17.00 16.96 17.00 16.46 17.04 3,177,500 53,538,271 16.849 11.46 11.43 11.46 11.10 11.49 4,713,098 11.359 -0.12%
2019-05-02 0 17.02 16.98 17.02 16.82 17.80 3,083,296 52,670,161 17.082 11.47 11.45 11.47 11.34 12.00 4,573,368 11.517 0.24%
2019-04-30 0 16.98 16.96 16.98 16.76 17.28 3,205,513 54,473,096 16.994 11.45 11.43 11.45 11.30 11.65 4,754,649 11.457 -0.70%
2019-04-29 0 17.10 17.08 17.10 16.72 17.50 3,388,453 57,986,265 17.113 11.53 11.52 11.53 11.27 11.80 5,025,999 11.537 0.35%
2019-04-26 0 17.04 17.02 17.04 16.68 17.28 4,923,104 83,959,096 17.054 11.49 11.47 11.49 11.25 11.65 7,302,304 11.498 0.71%
2019-04-25 0 16.92 16.92 16.94 16.78 17.84 5,210,854 89,462,392 17.168 11.41 11.41 11.42 11.31 12.03 7,729,116 11.575 -4.08%
2019-04-24 0 17.64 17.64 17.66 17.50 18.20 6,067,000 107,593,547 17.734 11.89 11.89 11.91 11.80 12.27 8,999,013 11.956 0.23%
2019-04-23 0 17.60 17.58 17.60 17.40 18.68 5,457,518 97,501,755 17.866 11.87 11.85 11.87 11.73 12.59 8,094,986 12.045 -5.98%
2019-04-18 0 18.72 18.64 18.72 18.60 19.66 7,477,256 142,264,543 19.026 12.62 12.57 12.62 12.54 13.25 11,090,807 12.827 -0.11%
2019-04-17 0 18.74 18.72 18.74 18.26 18.80 5,730,500 106,450,180 18.576 12.63 12.62 12.63 12.31 12.67 8,499,892 12.524 2.40%
2019-04-16 0 18.30 18.26 18.30 17.92 19.10 5,730,038 104,426,730 18.224 12.34 12.31 12.34 12.08 12.88 8,499,207 12.287 -1.82%
2019-04-15 0 18.64 18.62 18.64 18.48 19.64 4,567,500 86,426,134 18.922 12.57 12.55 12.57 12.46 13.24 6,774,847 12.757 -1.17%
2019-04-12 0 18.86 18.86 18.88 18.38 18.90 3,680,800 68,749,876 18.678 12.72 12.72 12.73 12.39 12.74 5,459,629 12.592 -0.32%
2019-04-11 0 18.92 18.88 18.92 18.74 20.35 9,563,500 184,597,860 19.302 12.76 12.73 12.76 12.63 13.72 14,185,275 13.013 -6.34%
2019-04-10 0 20.20 20.15 20.20 18.82 20.40 8,564,534 169,139,414 19.749 13.62 13.58 13.62 12.69 13.75 12,703,537 13.314 5.87%
2019-04-09 0 19.08 19.08 19.12 18.78 19.70 6,013,197 114,567,879 19.053 12.86 12.86 12.89 12.66 13.28 8,919,209 12.845 -1.24%
2019-04-08 0 19.32 19.30 19.32 18.26 19.40 9,279,244 176,571,626 19.029 13.03 13.01 13.03 12.31 13.08 13,763,646 12.829 3.87%
2019-04-04 0 18.60 18.58 18.60 17.80 18.66 5,267,000 97,020,789 18.421 12.54 12.53 12.54 12.00 12.58 7,812,396 12.419 2.65%
2019-04-03 0 18.12 18.04 18.12 17.66 18.56 4,981,566 89,515,409 17.969 12.22 12.16 12.22 11.91 12.51 7,389,019 12.115 -0.11%
2019-04-02 0 18.14 18.06 18.14 16.82 18.14 8,065,569 141,842,485 17.586 12.23 12.18 12.23 11.34 12.23 11,963,436 11.856 8.75%
2019-04-01 0 16.68 16.68 16.70 16.28 16.98 6,385,015 105,527,875 16.527 11.25 11.25 11.26 10.98 11.45 9,470,716 11.143 -0.12%
2019-03-29 0 16.70 16.68 16.70 16.52 17.80 9,497,050 160,589,030 16.909 11.26 11.25 11.26 11.14 12.00 14,086,712 11.400 -5.97%
2019-03-28 0 17.76 17.74 17.76 16.88 18.70 8,474,153 149,333,433 17.622 11.97 11.96 11.97 11.38 12.61 12,569,477 11.881 -1.77%
2019-03-27 0 18.08 18.08 18.10 17.02 18.60 6,362,641 114,961,761 18.068 12.19 12.19 12.20 11.47 12.54 9,437,530 12.181 4.51%
2019-03-26 0 17.30 17.30 17.32 17.00 17.76 5,658,337 98,258,966 17.365 11.66 11.66 11.68 11.46 11.97 8,392,855 11.707 -1.59%
2019-03-25 0 17.58 17.54 17.58 16.16 17.78 7,682,000 133,697,158 17.404 11.85 11.83 11.85 10.89 11.99 11,394,498 11.733 3.66%
2019-03-22 0 16.96 16.94 16.96 16.78 17.54 7,722,500 132,636,470 17.175 11.43 11.42 11.43 11.31 11.83 11,454,571 11.579 -0.24%
2019-03-21 0 17.00 17.00 17.04 16.26 17.48 12,946,850 217,792,418 16.822 11.46 11.46 11.49 10.96 11.78 19,203,705 11.341 1.55%
2019-03-20 0 16.74 16.74 16.80 15.00 17.14 21,364,230 347,212,126 16.252 11.29 11.29 11.33 10.11 11.56 31,688,972 10.957 11.75%
2019-03-19 0 14.98 14.98 15.00 14.74 15.18 6,721,307 100,641,688 14.974 10.10 10.10 10.11 9.937 10.23 9,969,529 10.095 -0.27%
2019-03-18 0 15.02 15.00 15.02 14.30 15.20 8,529,492 126,258,226 14.803 10.13 10.11 10.13 9.641 10.25 12,651,560 9.9797 0.54%
2019-03-15 0 14.94 14.94 14.96 14.64 15.54 13,333,525 201,582,675 15.118 10.07 10.07 10.09 9.870 10.48 19,777,249 10.193 0.27%
2019-03-14 0 14.90 14.88 14.90 14.48 15.02 5,343,909 79,422,636 14.862 10.05 10.03 10.05 9.762 10.13 7,926,473 10.020 0.81%
2019-03-13 0 14.78 14.78 14.80 14.44 15.00 4,050,281 60,103,758 14.839 9.964 9.964 9.978 9.735 10.11 6,007,670 10.005 0.82%
2019-03-12 0 14.66 14.60 14.66 14.22 14.68 3,740,447 54,224,553 14.497 9.884 9.843 9.884 9.587 9.897 5,548,102 9.7735 2.66%
2019-03-11 0 14.28 14.28 14.30 13.94 14.48 3,720,500 53,130,284 14.280 9.627 9.627 9.641 9.398 9.762 5,518,515 9.6276 2.29%
2019-03-08 0 13.96 13.94 13.96 13.80 14.50 3,687,788 52,083,955 14.123 9.412 9.398 9.412 9.304 9.776 5,469,994 9.5218 -4.12%
2019-03-07 0 14.56 14.56 14.58 14.54 14.90 3,651,620 53,924,742 14.767 9.816 9.816 9.830 9.803 10.05 5,416,347 9.9559 -2.15%
2019-03-06 0 14.88 14.86 14.88 14.60 15.06 3,191,404 47,289,608 14.818 10.03 10.02 10.03 9.843 10.15 4,733,721 9.9899 1.22%
2019-03-05 0 14.70 14.70 14.72 14.46 14.94 3,671,500 53,866,980 14.672 9.911 9.911 9.924 9.749 10.07 5,445,835 9.8914 -1.61%
2019-03-04 0 14.94 14.90 14.94 14.84 15.28 7,810,019 117,636,657 15.062 10.07 10.05 10.07 10.00 10.30 11,584,385 10.155 -0.27%
2019-03-01 0 14.98 14.94 14.98 14.30 15.04 4,661,000 69,170,410 14.840 10.10 10.07 10.10 9.641 10.14 6,913,533 10.005 4.90%
2019-02-28 0 14.28 14.28 14.30 14.16 14.80 3,996,599 57,558,483 14.402 9.627 9.627 9.641 9.546 9.978 5,928,045 9.7095 -3.38%
2019-02-27 0 14.78 14.76 14.78 14.64 15.20 5,035,000 74,959,695 14.888 9.964 9.951 9.964 9.870 10.25 7,468,276 10.037 -2.25%
2019-02-26 0 15.12 15.10 15.12 14.72 15.30 6,596,089 99,075,241 15.020 10.19 10.18 10.19 9.924 10.32 9,783,797 10.126 -0.13%
2019-02-25 0 15.14 15.10 15.14 14.94 15.26 6,143,051 92,680,922 15.087 10.21 10.18 10.21 10.07 10.29 9,111,818 10.172 -1.30%
2019-02-22 0 15.34 15.28 15.34 14.94 15.36 4,529,877 69,142,936 15.264 10.34 10.30 10.34 10.07 10.36 6,719,041 10.291 1.86%
2019-02-21 0 15.06 15.04 15.06 15.02 15.60 7,910,854 120,129,215 15.185 10.15 10.14 10.15 10.13 10.52 11,733,951 10.238 -2.21%
2019-02-20 0 15.40 15.36 15.40 14.98 15.66 3,960,157 61,059,976 15.419 10.38 10.36 10.38 10.10 10.56 5,873,991 10.395 2.67%
2019-02-19 0 15.00 14.98 15.00 14.84 15.26 2,959,708 44,373,790 14.993 10.11 10.10 10.11 10.00 10.29 4,390,053 10.108 -0.66%
2019-02-18 0 15.10 15.08 15.10 14.72 15.44 6,631,480 100,522,032 15.158 10.18 10.17 10.18 9.924 10.41 9,836,291 10.220 0.67%
2019-02-15 0 15.00 14.98 15.00 14.56 15.20 5,383,818 80,463,680 14.945 10.11 10.10 10.11 9.816 10.25 7,985,668 10.076 -1.19%
2019-02-14 0 15.18 15.18 15.20 15.02 15.92 6,968,609 106,578,165 15.294 10.23 10.23 10.25 10.13 10.73 10,336,345 10.311 -4.17%
2019-02-13 0 15.84 15.80 15.84 15.40 16.04 6,782,888 106,846,682 15.752 10.68 10.65 10.68 10.38 10.81 10,060,870 10.620 0.89%
2019-02-12 0 15.70 15.68 15.70 15.28 16.28 8,557,886 135,151,861 15.793 10.58 10.57 10.58 10.30 10.98 12,693,676 10.647 2.61%
2019-02-11 0 15.30 15.30 15.32 14.96 15.96 7,840,343 119,733,950 15.272 10.32 10.32 10.33 10.09 10.76 11,629,364 10.296 -4.14%
2019-02-08 0 15.96 15.96 15.98 15.70 16.48 8,621,158 138,353,381 16.048 10.76 10.76 10.77 10.58 11.11 12,787,525 10.819 -3.51%
2019-02-04 0 16.54 16.54 16.80 14.62 17.10 4,868,464 78,126,668 16.047 11.15 11.15 11.33 9.857 11.53 7,221,258 10.819 11.46%
2019-02-01 0 14.84 14.80 14.84 14.00 14.86 5,588,074 81,076,457 14.509 10.00 9.978 10.00 9.439 10.02 8,288,636 9.7816 2.77%
2019-01-31 0 14.44 14.38 14.44 13.18 14.50 6,918,003 96,775,055 13.989 9.735 9.695 9.735 8.886 9.776 10,261,283 9.4311 8.57%
2019-01-30 0 13.30 13.28 13.30 12.48 13.30 7,834,789 101,780,065 12.991 8.967 8.953 8.967 8.414 8.967 11,621,126 8.7582 4.56%
2019-01-29 0 12.72 12.70 12.72 12.40 12.80 4,693,451 59,533,029 12.684 8.576 8.562 8.576 8.360 8.630 6,961,666 8.5515 0.63%
2019-01-28 0 12.64 12.60 12.64 12.36 12.84 3,964,900 49,841,001 12.571 8.522 8.495 8.522 8.333 8.657 5,881,027 8.4749 -0.16%
2019-01-25 0 12.66 12.64 12.66 12.28 12.78 5,097,500 64,153,910 12.585 8.535 8.522 8.535 8.279 8.616 7,560,981 8.4849 0.48%
2019-01-24 0 12.60 12.58 12.60 12.20 12.60 3,290,472 40,975,154 12.453 8.495 8.481 8.495 8.225 8.495 4,880,666 8.3954 1.61%
2019-01-23 0 12.40 12.38 12.40 11.80 12.44 3,387,153 41,673,918 12.304 8.360 8.346 8.360 7.955 8.387 5,024,070 8.2949 2.31%
2019-01-22 0 12.12 12.06 12.12 11.76 12.12 2,630,500 31,529,652 11.986 8.171 8.131 8.171 7.928 8.171 3,901,748 8.0809 0.83%
2019-01-21 0 12.02 12.02 12.08 11.88 12.20 1,932,974 23,188,936 11.997 8.104 8.104 8.144 8.009 8.225 2,867,127 8.0879 0.17%
2019-01-18 0 12.00 11.98 12.00 11.60 12.00 3,122,432 37,155,740 11.900 8.090 8.077 8.090 7.821 8.090 4,631,417 8.0225 1.69%
2019-01-17 0 11.80 11.78 11.80 11.56 12.12 4,731,326 56,139,429 11.865 7.955 7.942 7.955 7.794 8.171 7,017,845 7.9995 -0.67%
2019-01-16 0 11.88 11.86 11.88 11.70 12.00 3,094,635 36,567,496 11.816 8.009 7.996 8.009 7.888 8.090 4,590,187 7.9665 -0.17%
2019-01-15 0 11.90 11.88 11.90 11.42 11.96 4,068,006 48,041,519 11.810 8.023 8.009 8.023 7.699 8.063 6,033,961 7.9619 4.75%
2019-01-14 0 11.36 11.34 11.36 11.22 11.80 1,307,000 14,862,911 11.372 7.659 7.645 7.659 7.564 7.955 1,938,637 7.6667 -1.73%
2019-01-11 0 11.56 11.52 11.56 10.98 11.58 4,788,711 54,416,175 11.363 7.794 7.767 7.794 7.403 7.807 7,102,963 7.6611 4.33%
2019-01-10 0 11.08 11.02 11.08 10.96 11.40 3,265,768 36,196,482 11.084 7.470 7.430 7.470 7.389 7.686 4,844,023 7.4724 -2.46%
2019-01-09 0 11.36 11.32 11.36 10.80 11.50 4,831,208 54,557,133 11.293 7.659 7.632 7.659 7.281 7.753 7,165,997 7.6133 4.22%
2019-01-08 0 10.90 10.90 10.92 10.76 11.28 2,940,459 31,955,966 10.868 7.349 7.349 7.362 7.254 7.605 4,361,502 7.3268 -2.15%
2019-01-07 0 11.14 11.12 11.14 10.96 11.42 2,680,208 29,769,704 11.107 7.510 7.497 7.510 7.389 7.699 3,975,478 7.4883 1.27%
2019-01-04 0 11.00 11.00 11.02 10.30 11.00 2,982,736 32,368,221 10.852 7.416 7.416 7.430 6.944 7.416 4,424,210 7.3162 3.58%
2019-01-03 0 10.62 10.62 10.64 10.60 11.32 5,132,424 55,612,398 10.836 7.160 7.160 7.173 7.146 7.632 7,612,783 7.3051 -4.84%
2019-01-02 0 11.16 11.16 11.18 11.16 11.70 1,944,216 21,904,910 11.267 7.524 7.524 7.537 7.524 7.888 2,883,802 7.5958 -5.42%
2018-12-31 0 11.80 11.78 11.80 11.36 11.84 2,652,661 31,219,671 11.769 7.955 7.942 7.955 7.659 7.982 3,934,619 7.9346 3.51%
2018-12-28 0 11.40 11.40 11.44 11.04 11.58 2,914,827 33,006,709 11.324 7.686 7.686 7.713 7.443 7.807 4,323,482 7.6343 -0.70%
2018-12-27 0 11.48 11.42 11.48 10.98 11.60 2,670,543 30,381,370 11.376 7.740 7.699 7.740 7.403 7.821 3,961,143 7.6699 2.68%
2018-12-24 0 11.18 11.16 11.18 11.16 11.48 590,882 6,669,093 11.287 7.537 7.524 7.537 7.524 7.740 876,439 7.6093 -1.93%
2018-12-21 0 11.40 11.40 11.42 10.96 11.64 4,145,368 47,079,040 11.357 7.686 7.686 7.699 7.389 7.848 6,148,710 7.6567 -0.35%
2018-12-20 0 11.44 11.42 11.44 11.38 11.78 4,215,530 48,449,433 11.493 7.713 7.699 7.713 7.672 7.942 6,252,779 7.7485 -2.05%
2018-12-19 0 11.68 11.66 11.68 11.48 11.92 3,625,430 42,611,512 11.754 7.874 7.861 7.874 7.740 8.036 5,377,500 7.9240 -1.35%
2018-12-18 0 11.84 11.84 11.90 11.66 12.16 3,230,091 38,396,568 11.887 7.982 7.982 8.023 7.861 8.198 4,791,105 8.0141 -2.47%
2018-12-17 0 12.14 12.10 12.14 11.42 12.16 4,202,000 50,399,930 11.994 8.185 8.158 8.185 7.699 8.198 6,232,711 8.0864 3.58%
2018-12-14 0 11.72 11.72 11.76 11.72 12.20 3,625,300 43,313,342 11.948 7.901 7.901 7.928 7.901 8.225 5,377,307 8.0548 -2.50%
2018-12-13 0 12.02 12.00 12.02 11.54 12.18 7,017,183 83,600,903 11.914 8.104 8.090 8.104 7.780 8.212 10,408,394 8.0321 2.56%
2018-12-12 0 11.72 11.70 11.72 11.64 12.32 5,025,064 59,214,823 11.784 7.901 7.888 7.901 7.848 8.306 7,453,539 7.9445 0.00%
2018-12-11 0 11.72 11.70 11.72 11.52 12.02 4,017,497 47,055,774 11.713 7.901 7.888 7.901 7.767 8.104 5,959,042 7.8965 -1.84%
2018-12-10 0 11.94 11.94 11.98 11.84 12.26 1,626,511 19,450,684 11.959 8.050 8.050 8.077 7.982 8.266 2,412,559 8.0623 -3.08%
2018-12-07 0 12.32 12.24 12.32 11.82 12.34 4,112,175 49,761,152 12.101 8.306 8.252 8.306 7.969 8.319 6,099,476 8.1583 2.33%
2018-12-06 0 12.04 12.02 12.04 11.90 12.46 5,297,084 63,615,601 12.010 8.117 8.104 8.117 8.023 8.400 7,857,018 8.0967 -3.83%
2018-12-05 0 12.52 12.52 12.54 12.42 12.80 3,357,500 42,181,982 12.564 8.441 8.441 8.454 8.373 8.630 4,980,087 8.4701 -3.10%
2018-12-04 0 12.92 12.90 12.92 12.76 13.16 5,684,099 73,514,647 12.933 8.710 8.697 8.710 8.603 8.872 8,431,067 8.7195 -2.42%
2018-12-03 0 13.24 13.22 13.24 12.80 13.32 4,740,800 61,989,083 13.076 8.926 8.913 8.926 8.630 8.980 7,031,898 8.8154 3.12%
2018-11-30 0 12.84 12.84 12.88 12.50 13.06 6,694,272 85,803,713 12.817 8.657 8.657 8.684 8.427 8.805 9,929,429 8.6414 0.31%
2018-11-29 0 12.80 12.78 12.80 12.50 12.96 2,413,220 30,823,212 12.773 8.630 8.616 8.630 8.427 8.737 3,579,463 8.6111 0.95%
2018-11-28 0 12.68 12.66 12.68 12.30 12.72 3,133,562 39,342,080 12.555 8.549 8.535 8.549 8.292 8.576 4,647,926 8.4644 2.09%
2018-11-27 0 12.42 12.42 12.44 12.30 13.06 6,194,432 77,140,241 12.453 8.373 8.373 8.387 8.292 8.805 9,188,030 8.3957 -2.97%
2018-11-26 0 12.80 12.80 12.82 12.72 13.18 2,930,000 37,732,842 12.878 8.630 8.630 8.643 8.576 8.886 4,345,988 8.6822 -1.08%
2018-11-23 0 12.94 12.92 12.94 12.70 13.40 3,910,500 50,927,890 13.023 8.724 8.710 8.724 8.562 9.034 5,800,337 8.7802 0.15%
2018-11-22 0 12.92 12.90 12.92 12.16 12.98 2,463,478 31,377,530 12.737 8.710 8.697 8.710 8.198 8.751 3,654,009 8.5872 2.22%
2018-11-21 0 12.64 12.60 12.64 12.32 12.76 4,576,000 57,370,280 12.537 8.522 8.495 8.522 8.306 8.603 6,787,454 8.4524 -1.10%
2018-11-20 0 12.78 12.76 12.78 12.34 13.14 6,986,245 89,328,151 12.786 8.616 8.603 8.616 8.319 8.859 10,362,504 8.6203 -0.31%
2018-11-19 0 12.82 12.80 12.82 12.18 12.96 6,443,493 81,687,368 12.677 8.643 8.630 8.643 8.212 8.737 9,557,455 8.5470 7.73%
2018-11-16 0 11.90 11.86 11.90 11.62 12.16 2,484,964 29,540,374 11.888 8.023 7.996 8.023 7.834 8.198 3,685,878 8.0145 0.85%
2018-11-15 0 11.80 11.80 11.82 11.40 11.88 2,861,000 33,346,720 11.656 7.955 7.955 7.969 7.686 8.009 4,243,642 7.8580 0.00%
2018-11-14 0 11.80 11.74 11.80 11.64 12.10 3,750,082 44,261,291 11.803 7.955 7.915 7.955 7.848 8.158 5,562,393 7.9572 -1.67%
2018-11-13 0 12.00 11.98 12.00 11.20 12.10 5,167,036 60,202,240 11.651 8.090 8.077 8.090 7.551 8.158 7,664,122 7.8551 2.04%
2018-11-12 0 11.76 11.76 11.78 11.68 12.14 3,505,000 41,620,385 11.875 7.928 7.928 7.942 7.874 8.185 5,198,870 8.0057 -1.18%
2018-11-09 0 11.90 11.90 11.94 11.36 12.36 8,013,552 96,175,107 12.002 8.023 8.023 8.050 7.659 8.333 11,886,280 8.0913 3.84%
2018-11-08 0 11.46 11.46 11.48 11.42 11.78 4,694,469 54,560,730 11.622 7.726 7.726 7.740 7.699 7.942 6,963,176 7.8356 0.35%
2018-11-07 0 11.42 11.42 11.44 11.32 12.32 6,687,800 78,085,358 11.676 7.699 7.699 7.713 7.632 8.306 9,919,829 7.8716 -7.61%
2018-11-06 0 12.36 12.30 12.36 11.70 12.36 6,516,500 78,985,912 12.121 8.333 8.292 8.333 7.888 8.333 9,665,744 8.1717 3.34%
2018-11-05 0 11.96 11.96 11.98 11.90 12.48 5,209,500 63,099,937 12.112 8.063 8.063 8.077 8.023 8.414 7,727,107 8.1660 -5.53%
2018-11-02 0 12.66 12.64 12.66 11.82 12.66 13,389,107 164,775,891 12.307 8.535 8.522 8.535 7.969 8.535 19,859,693 8.2970 9.90%
2018-11-01 0 11.52 11.52 11.54 11.30 11.86 5,624,340 65,387,919 11.626 7.767 7.767 7.780 7.618 7.996 8,342,428 7.8380 2.31%
2018-10-31 0 11.26 11.24 11.26 10.68 11.40 5,132,926 57,443,277 11.191 7.591 7.578 7.591 7.200 7.686 7,613,527 7.5449 4.26%
2018-10-30 0 10.80 10.80 10.84 10.64 11.30 8,127,500 89,394,184 10.999 7.281 7.281 7.308 7.173 7.618 12,055,296 7.4153 -2.53%
2018-10-29 0 11.08 11.08 11.10 10.70 11.64 7,882,811 88,276,046 11.199 7.470 7.470 7.483 7.214 7.848 11,692,356 7.5499 0.91%
2018-10-26 0 10.98 10.94 10.98 10.04 11.60 21,302,554 226,876,535 10.650 7.403 7.376 7.403 6.769 7.821 31,597,490 7.1802 -3.51%
2018-10-25 0 11.38 11.38 11.40 11.24 12.24 15,312,425 174,966,085 11.426 7.672 7.672 7.686 7.578 8.252 22,712,497 7.7035 -11.65%
2018-10-24 0 12.88 12.86 12.88 12.78 13.50 4,122,430 53,863,417 13.066 8.684 8.670 8.684 8.616 9.101 6,114,687 8.8089 -0.46%
2018-10-23 0 12.94 12.94 12.96 12.90 14.32 5,960,852 79,025,453 13.257 8.724 8.724 8.737 8.697 9.654 8,841,567 8.9379 -9.13%
2018-10-22 0 14.24 14.20 14.24 13.30 14.26 6,536,500 91,825,506 14.048 9.600 9.573 9.600 8.967 9.614 9,695,410 9.4710 7.88%
2018-10-19 0 13.20 13.18 13.20 12.80 13.78 9,719,051 129,703,606 13.345 8.899 8.886 8.899 8.630 9.290 14,416,000 8.9972 0.46%
2018-10-18 0 13.14 13.14 13.16 13.06 13.74 8,492,500 112,917,247 13.296 8.859 8.859 8.872 8.805 9.263 12,596,691 8.9640 -2.09%
2018-10-16 0 13.42 13.40 13.42 13.12 14.28 6,866,506 92,524,677 13.475 9.048 9.034 9.048 8.845 9.627 10,184,899 9.0845 -1.76%
2018-10-15 0 13.66 13.64 13.66 13.56 14.48 4,635,256 64,323,578 13.877 9.209 9.196 9.209 9.142 9.762 6,875,347 9.3557 -2.43%
2018-10-12 0 14.00 13.98 14.00 12.88 14.10 7,073,398 96,590,613 13.655 9.439 9.425 9.439 8.684 9.506 10,491,776 9.2063 5.74%
2018-10-11 0 13.24 13.22 13.24 12.96 13.58 8,929,650 118,143,248 13.230 8.926 8.913 8.926 8.737 9.155 13,245,103 8.9198 -7.02%
2018-10-10 0 14.24 14.24 14.26 14.22 15.48 7,975,475 116,001,801 14.545 9.600 9.600 9.614 9.587 10.44 11,829,802 9.8059 -5.32%
2018-10-09 0 15.04 15.00 15.04 14.10 15.38 12,794,338 190,593,687 14.897 10.14 10.11 10.14 9.506 10.37 18,977,488 10.043 2.73%
2018-10-08 0 14.64 14.64 14.70 14.10 15.06 7,266,558 106,613,272 14.672 9.870 9.870 9.911 9.506 10.15 10,778,285 9.8915 -1.48%
2018-10-05 0 14.86 14.84 14.86 13.92 15.04 12,693,542 186,971,776 14.730 10.02 10.00 10.02 9.385 10.14 18,827,980 9.9305 3.77%
2018-10-04 0 14.32 14.32 14.36 14.24 15.94 16,277,677 241,495,744 14.836 9.654 9.654 9.681 9.600 10.75 24,144,229 10.002 -12.15%
2018-10-03 0 16.30 16.28 16.30 15.58 16.72 8,265,025 133,964,263 16.209 10.99 10.98 10.99 10.50 11.27 12,259,283 10.928 2.64%
2018-10-02 0 15.88 15.82 15.88 15.52 16.86 18,473,509 292,213,459 15.818 10.71 10.67 10.71 10.46 11.37 27,401,246 10.664 -6.81%
2018-09-28 0 17.04 16.80 17.04 16.14 17.88 9,983,234 170,017,190 17.030 11.49 11.33 11.49 10.88 12.05 14,807,855 11.482 3.78%
2018-09-27 0 16.42 16.40 16.42 15.74 17.70 21,122,170 353,694,197 16.745 11.07 11.06 11.07 10.61 11.93 31,329,931 11.289 -6.49%
2018-09-26 0 17.56 17.54 17.56 16.84 18.30 25,001,220 443,685,271 17.747 11.84 11.83 11.84 11.35 12.34 37,083,619 11.964 -4.98%
2018-09-24 0 18.48 18.46 18.48 18.02 20.40 22,875,802 447,754,985 19.573 12.46 12.45 12.46 12.15 13.75 33,931,045 13.196 -14.64%
2018-09-21 0 21.65 21.60 21.65 17.26 23.15 35,132,558 715,567,650 20.368 14.60 14.56 14.60 11.64 15.61 52,111,153 13.732 24.71%
2018-09-20 0 17.36 17.36 17.38 16.70 17.90 16,487,486 286,479,569 17.376 11.70 11.70 11.72 11.26 12.07 24,455,432 11.714 -2.25%
2018-09-19 0 17.76 17.72 17.76 14.64 18.08 25,987,660 436,808,821 16.808 11.97 11.95 11.97 9.870 12.19 38,546,778 11.332 16.54%
2018-09-18 0 15.24 15.22 15.24 14.78 15.66 13,739,989 209,930,284 15.279 10.27 10.26 10.27 9.964 10.56 20,380,146 10.301 -0.39%
2018-09-17 0 15.30 15.24 15.30 14.60 15.30 9,438,689 142,499,291 15.097 10.32 10.27 10.32 9.843 10.32 14,000,147 10.178 1.46%
2018-09-14 0 15.08 14.98 15.08 14.52 15.10 13,622,020 202,207,079 14.844 10.17 10.10 10.17 9.789 10.18 20,205,166 10.008 2.17%
2018-09-13 0 14.76 14.74 14.76 13.42 14.96 17,561,761 254,586,821 14.497 9.951 9.937 9.951 9.048 10.09 26,048,875 9.7734 8.69%
2018-09-12 0 13.58 13.56 13.58 13.00 13.58 13,564,705 182,297,777 13.439 9.155 9.142 9.155 8.764 9.155 20,120,152 9.0605 2.88%
2018-09-11 0 13.20 13.16 13.20 12.68 13.36 6,171,000 80,872,056 13.105 8.899 8.872 8.899 8.549 9.007 9,153,274 8.8353 0.30%
2018-09-10 0 13.16 13.14 13.16 12.80 13.24 12,246,427 159,411,702 13.017 8.872 8.859 8.872 8.630 8.926 18,164,787 8.7759 1.70%
2018-09-07 0 12.94 12.92 12.94 12.56 13.08 8,128,323 104,253,328 12.826 8.724 8.710 8.724 8.468 8.818 12,056,517 8.6471 0.78%
2018-09-06 0 12.84 12.82 12.84 12.50 13.44 9,980,856 128,130,971 12.838 8.657 8.643 8.657 8.427 9.061 14,804,328 8.6550 -2.87%
2018-09-05 0 13.22 13.18 13.22 12.82 13.60 11,909,581 157,010,782 13.184 8.913 8.886 8.913 8.643 9.169 17,665,152 8.8882 1.69%
2018-09-04 0 13.00 13.00 13.02 12.10 13.38 12,564,756 159,357,005 12.683 8.764 8.764 8.778 8.158 9.021 18,636,955 8.5506 -2.11%
2018-09-03 0 13.28 13.26 13.28 12.02 13.28 28,915,580 367,008,906 12.692 8.953 8.940 8.953 8.104 8.953 42,889,681 8.5570 13.31%
2018-08-31 0 11.72 11.68 11.72 11.24 12.40 39,601,621 467,879,021 11.815 7.901 7.874 7.901 7.578 8.360 58,739,990 7.9653 7.72%
2018-08-30 0 10.88 10.86 10.88 10.52 10.92 9,004,822 97,085,902 10.782 7.335 7.322 7.335 7.092 7.362 13,356,604 7.2688 0.74%
2018-08-29 0 10.80 10.80 10.82 10.22 10.80 11,943,799 125,389,864 10.498 7.281 7.281 7.295 6.890 7.281 17,715,907 7.0778 4.85%
2018-08-28 0 10.30 10.28 10.30 10.04 10.92 7,482,000 78,549,215 10.498 6.944 6.931 6.944 6.769 7.362 11,097,844 7.0779 -2.09%
2018-08-27 0 10.52 10.50 10.52 10.26 10.66 10,586,500 111,361,830 10.519 7.092 7.079 7.092 6.917 7.187 15,702,663 7.0919 3.95%
2018-08-24 0 10.12 10.10 10.12 9.820 10.44 8,534,725 86,195,168 10.099 6.823 6.809 6.823 6.620 7.038 12,659,322 6.8088 -3.25%
2018-08-23 0 10.46 10.46 10.48 10.30 11.08 12,465,423 130,699,367 10.485 7.052 7.052 7.065 6.944 7.470 18,489,618 7.0688 -5.08%
2018-08-22 0 11.02 11.00 11.02 10.70 11.12 7,221,325 79,170,887 10.963 7.430 7.416 7.430 7.214 7.497 10,711,192 7.3914 0.92%
2018-08-21 0 10.92 10.90 10.92 10.50 11.00 14,130,050 153,385,748 10.855 7.362 7.349 7.362 7.079 7.416 20,958,713 7.3185 2.06%
2018-08-20 0 10.70 10.68 10.70 10.38 10.88 11,012,000 117,434,200 10.664 7.214 7.200 7.214 6.998 7.335 16,333,795 7.1896 3.48%
2018-08-17 0 10.34 10.32 10.34 10.18 10.82 5,102,940 52,897,750 10.366 6.971 6.958 6.971 6.863 7.295 7,569,050 6.9887 -0.39%
2018-08-16 0 10.38 10.36 10.38 9.810 10.80 9,693,154 100,307,561 10.348 6.998 6.985 6.998 6.614 7.281 14,377,588 6.9767 3.39%
2018-08-15 0 10.04 10.02 10.04 10.00 10.72 6,802,523 69,759,990 10.255 6.769 6.755 6.769 6.742 7.227 10,089,994 6.9138 -5.82%
2018-08-14 0 10.66 10.64 10.66 10.28 10.76 6,784,740 72,141,922 10.633 7.187 7.173 7.187 6.931 7.254 10,063,617 7.1686 2.70%
2018-08-13 0 10.38 10.36 10.38 10.20 10.80 8,240,348 86,046,197 10.442 6.998 6.985 6.998 6.877 7.281 12,222,681 7.0399 -4.24%
2018-08-10 0 10.84 10.82 10.84 10.64 10.90 7,270,207 78,712,372 10.827 7.308 7.295 7.308 7.173 7.349 10,783,697 7.2992 1.12%
2018-08-09 0 10.72 10.72 10.74 10.42 10.80 8,493,772 90,909,371 10.703 7.227 7.227 7.241 7.025 7.281 12,598,577 7.2158 1.52%
2018-08-08 0 10.56 10.52 10.56 10.42 10.98 15,478,952 164,714,174 10.641 7.119 7.092 7.119 7.025 7.403 22,959,502 7.1741 0.96%
2018-08-07 0 10.46 10.40 10.46 9.860 10.46 14,617,585 148,179,112 10.137 7.052 7.012 7.052 6.647 7.052 21,681,860 6.8342 3.77%
2018-08-06 0 10.08 10.06 10.08 9.880 10.46 12,545,222 128,302,625 10.227 6.796 6.782 6.796 6.661 7.052 18,607,981 6.8950 3.60%
2018-08-03 0 9.730 9.710 9.730 9.520 10.32 18,832,734 187,409,546 9.9513 6.560 6.546 6.560 6.418 6.958 27,934,074 6.7090 -4.04%
2018-08-02 0 10.14 10.14 10.16 10.00 11.80 26,777,283 279,153,014 10.425 6.836 6.836 6.850 6.742 7.955 39,718,004 7.0284 -14.07%
2018-08-01 0 11.80 11.78 11.80 11.38 12.02 13,161,861 155,540,526 11.818 7.955 7.942 7.955 7.672 8.104 19,522,625 7.9672 6.12%
2018-07-31 0 11.12 11.10 11.12 11.10 11.50 16,409,531 184,993,106 11.274 7.497 7.483 7.497 7.483 7.753 24,339,804 7.6004 -0.36%
2018-07-30 0 11.16 11.14 11.16 11.12 12.12 13,030,000 148,221,584 11.375 7.524 7.510 7.524 7.497 8.171 19,327,039 7.6691 -7.62%
2018-07-27 0 12.08 12.06 12.08 11.84 12.30 9,170,253 110,236,291 12.021 8.144 8.131 8.144 7.982 8.292 13,601,983 8.1044 -0.66%
2018-07-26 0 12.16 12.12 12.16 12.04 12.50 9,447,382 115,355,143 12.210 8.198 8.171 8.198 8.117 8.427 14,013,041 8.2320 -1.94%
2018-07-25 0 12.40 12.38 12.40 12.30 12.92 10,641,250 133,302,808 12.527 8.360 8.346 8.360 8.292 8.710 15,783,872 8.4455 0.65%
2018-07-24 0 12.32 12.30 12.32 11.58 12.88 17,415,593 214,655,491 12.325 8.306 8.292 8.306 7.807 8.684 25,832,068 8.3097 3.36%
2018-07-23 0 11.92 11.90 11.92 11.90 12.28 10,021,000 121,063,931 12.081 8.036 8.023 8.036 8.023 8.279 14,863,872 8.1448 -6.73%
2018-07-20 0 12.78 12.74 12.78 11.74 12.78 14,029,914 173,359,930 12.356 8.616 8.589 8.616 7.915 8.616 20,810,184 8.3305 2.57%
2018-07-19 0 12.46 12.44 12.46 12.02 12.78 14,750,493 184,521,880 12.510 8.400 8.387 8.400 8.104 8.616 21,878,999 8.4337 3.66%
2018-07-18 0 12.02 12.00 12.02 11.62 12.26 10,706,500 129,526,077 12.098 8.104 8.090 8.104 7.834 8.266 15,880,656 8.1562 3.09%
2018-07-17 0 11.66 11.64 11.66 11.58 12.18 16,026,391 190,336,346 11.876 7.861 7.848 7.861 7.807 8.212 23,771,503 8.0069 0.00%
2018-07-16 0 11.66 11.62 11.66 11.44 11.76 4,671,200 54,173,499 11.597 7.861 7.834 7.861 7.713 7.928 6,928,662 7.8188 1.22%
2018-07-13 0 11.52 11.50 11.52 11.46 11.88 10,251,480 119,542,691 11.661 7.767 7.753 7.767 7.726 8.009 15,205,737 7.8617 1.59%
2018-07-12 0 11.34 11.30 11.34 10.66 11.40 13,114,958 145,379,251 11.085 7.645 7.618 7.645 7.187 7.686 19,453,055 7.4733 1.25%
2018-07-11 0 11.20 11.18 11.20 11.12 11.74 10,676,704 120,594,807 11.295 7.551 7.537 7.551 7.497 7.915 15,836,460 7.6150 -1.23%
2018-07-10 0 11.34 11.30 11.34 11.16 12.10 9,921,191 113,805,137 11.471 7.645 7.618 7.645 7.524 8.158 14,715,829 7.7335 -4.22%
2018-07-09 0 11.84 11.78 11.84 11.44 12.10 20,162,830 237,268,522 11.768 7.982 7.942 7.982 7.713 8.158 29,906,969 7.9336 7.05%
2018-07-06 0 11.06 11.06 11.08 10.46 11.34 17,276,886 189,456,613 10.966 7.456 7.456 7.470 7.052 7.645 25,626,328 7.3930 4.14%
2018-07-05 0 10.62 10.60 10.62 10.18 10.94 8,809,358 92,793,104 10.533 7.160 7.146 7.160 6.863 7.376 13,066,677 7.1015 0.76%
2018-07-04 0 10.54 10.54 10.56 10.12 11.20 15,277,006 160,439,989 10.502 7.106 7.106 7.119 6.823 7.551 22,659,961 7.0803 -4.70%
2018-07-03 0 11.06 11.04 11.06 11.00 12.82 20,540,018 231,760,472 11.283 7.456 7.443 7.456 7.416 8.643 30,466,441 7.6071 -9.49%
2018-06-29 0 12.92 12.90 12.92 12.60 13.18 16,786,216 216,582,673 12.902 8.239 8.226 8.239 8.034 8.404 26,324,796 8.2273 0.62%
2018-06-28 0 12.84 12.84 12.90 12.80 13.26 19,781,907 257,603,957 13.022 8.188 8.188 8.226 8.162 8.455 31,022,756 8.3037 -1.68%
2018-06-27 0 13.06 13.06 13.08 13.06 14.38 12,273,500 164,803,284 13.428 8.328 8.328 8.341 8.328 9.170 19,247,780 8.5622 -6.85%
2018-06-26 0 14.02 14.00 14.02 13.86 14.72 14,591,443 207,108,989 14.194 8.940 8.927 8.940 8.838 9.386 22,882,868 9.0508 -1.54%
2018-06-25 0 14.24 14.22 14.24 14.20 14.86 14,066,500 203,640,163 14.477 9.080 9.067 9.080 9.055 9.476 22,059,632 9.2313 -4.43%
2018-06-22 0 14.90 14.88 14.90 13.74 14.92 20,279,151 293,260,897 14.461 9.501 9.488 9.501 8.761 9.514 31,802,553 9.2213 7.81%
2018-06-21 0 13.82 13.80 13.82 13.02 14.00 14,028,943 192,472,092 13.720 8.812 8.800 8.812 8.302 8.927 22,000,734 8.7484 8.99%
2018-06-20 0 12.68 12.68 12.70 12.46 13.10 7,909,368 100,717,589 12.734 8.086 8.086 8.098 7.945 8.353 12,403,778 8.1199 -2.16%
2018-06-19 0 12.96 12.92 12.96 12.56 13.48 13,038,227 168,028,803 12.887 8.264 8.239 8.264 8.009 8.596 20,447,054 8.2178 -2.26%
2018-06-15 0 13.26 13.24 13.26 12.52 13.60 14,522,569 191,449,728 13.183 8.455 8.443 8.455 7.983 8.672 22,774,857 8.4062 6.94%
2018-06-14 0 12.40 12.36 12.40 12.22 12.84 10,799,196 134,761,803 12.479 7.907 7.881 7.907 7.792 8.188 16,935,719 7.9573 -2.52%
2018-06-13 0 12.72 12.72 12.74 12.62 13.16 7,755,765 99,624,506 12.845 8.111 8.111 8.124 8.047 8.392 12,162,892 8.1909 -1.40%
2018-06-12 0 12.90 12.90 12.92 12.38 13.06 14,189,000 181,175,570 12.769 8.226 8.226 8.239 7.894 8.328 22,251,741 8.1421 1.74%
2018-06-11 0 12.68 12.66 12.68 12.44 13.00 8,528,230 108,136,519 12.680 8.086 8.073 8.086 7.932 8.290 13,374,302 8.0854 0.48%
2018-06-08 0 12.62 12.62 12.64 12.56 13.18 9,141,554 117,019,236 12.801 8.047 8.047 8.060 8.009 8.404 14,336,140 8.1625 -2.17%
2018-06-07 0 12.90 12.86 12.90 12.64 12.98 8,066,000 103,230,295 12.798 8.226 8.200 8.226 8.060 8.277 12,649,415 8.1609 2.71%
2018-06-06 0 12.56 12.54 12.56 11.90 12.58 10,084,046 124,033,214 12.300 8.009 7.996 8.009 7.588 8.022 15,814,193 7.8432 4.84%
2018-06-05 0 11.98 11.98 12.00 11.90 12.34 7,012,452 84,376,080 12.032 7.639 7.639 7.652 7.588 7.869 10,997,200 7.6725 1.35%
2018-06-04 0 11.82 11.78 11.82 11.06 11.90 10,316,914 120,554,945 11.685 7.537 7.512 7.537 7.052 7.588 16,179,386 7.4511 8.84%
2018-06-01 0 10.86 10.84 10.86 10.66 11.46 17,252,750 188,881,613 10.948 6.925 6.912 6.925 6.797 7.308 27,056,433 6.9810 -2.16%
2018-05-31 0 11.10 11.10 11.12 11.00 12.20 59,963,346 671,397,668 11.197 7.078 7.078 7.091 7.014 7.779 94,036,850 7.1397 -4.31%
2018-05-30 0 11.60 11.58 11.60 11.32 11.86 12,404,534 144,627,189 11.659 7.397 7.384 7.397 7.218 7.563 19,453,272 7.4346 -0.17%
2018-05-29 0 11.62 11.62 11.64 11.60 12.10 8,989,100 106,771,160 11.878 7.410 7.410 7.422 7.397 7.716 14,097,056 7.5740 -3.17%
2018-05-28 0 12.00 11.98 12.00 11.72 12.10 7,735,600 92,608,104 11.972 7.652 7.639 7.652 7.473 7.716 12,131,269 7.6338 2.56%
2018-05-25 0 11.70 11.68 11.70 11.60 12.22 12,303,500 146,656,905 11.920 7.461 7.448 7.461 7.397 7.792 19,294,827 7.6008 0.86%
2018-05-24 0 11.60 11.60 11.62 10.92 11.70 11,251,000 129,611,950 11.520 7.397 7.397 7.410 6.963 7.461 17,644,256 7.3458 5.07%
2018-05-23 0 11.04 11.04 11.06 11.02 11.42 8,791,786 98,637,939 11.219 7.040 7.040 7.052 7.027 7.282 13,787,621 7.1541 -2.82%
2018-05-21 0 11.36 11.34 11.36 11.08 11.48 5,895,500 66,646,844 11.305 7.244 7.231 7.244 7.065 7.320 9,245,552 7.2085 1.07%
2018-05-18 0 11.24 11.22 11.24 10.48 11.24 9,045,452 99,348,230 10.983 7.167 7.155 7.167 6.683 7.167 14,185,429 7.0035 6.44%
2018-05-17 0 10.56 10.54 10.56 10.24 10.78 11,794,500 124,714,997 10.574 6.734 6.721 6.734 6.530 6.874 18,496,593 6.7426 3.13%
2018-05-16 0 10.24 10.24 10.26 9.800 10.46 5,772,218 58,907,273 10.205 6.530 6.530 6.542 6.249 6.670 9,052,217 6.5075 1.79%
2018-05-15 0 10.06 10.06 10.08 9.870 10.22 9,870,000 99,861,160 10.118 6.415 6.415 6.428 6.294 6.517 15,478,518 6.4516 1.31%
2018-05-14 0 9.930 9.930 9.940 9.860 10.00 7,967,500 79,240,772 9.9455 6.332 6.332 6.338 6.287 6.377 12,494,943 6.3418 1.33%
2018-05-11 0 9.800 9.790 9.800 9.550 9.970 10,866,500 106,865,510 9.8344 6.249 6.243 6.249 6.090 6.357 17,041,268 6.2710 3.70%
2018-05-10 0 9.450 9.440 9.450 9.260 9.490 5,862,100 55,296,465 9.4329 6.026 6.019 6.026 5.905 6.051 9,193,173 6.0149 1.72%
2018-05-09 0 9.290 9.290 9.300 9.100 9.310 4,394,900 40,678,865 9.2559 5.924 5.924 5.930 5.803 5.937 6,892,253 5.9021 0.76%
2018-05-08 0 9.220 9.200 9.220 8.980 9.220 3,957,400 36,076,766 9.1163 5.879 5.866 5.879 5.726 5.879 6,206,149 5.8131 1.43%
2018-05-07 0 9.090 9.080 9.090 8.930 9.210 4,722,500 42,682,875 9.0382 5.796 5.790 5.796 5.694 5.873 7,406,008 5.7633 0.00%
2018-05-04 0 9.090 9.080 9.090 8.980 9.200 4,578,500 41,664,148 9.1000 5.796 5.790 5.796 5.726 5.866 7,180,182 5.8027 -0.87%
2018-05-03 0 9.170 9.170 9.180 9.140 9.370 5,856,600 53,828,105 9.1910 5.847 5.847 5.854 5.828 5.975 9,184,548 5.8607 -2.24%
2018-05-02 0 9.380 9.360 9.380 9.180 9.380 4,117,000 38,172,590 9.2719 5.981 5.968 5.981 5.854 5.981 6,456,439 5.9123 1.30%
2018-04-30 0 9.260 9.260 9.280 9.260 9.730 4,454,518 41,625,000 9.3444 5.905 5.905 5.917 5.905 6.204 6,985,748 5.9586 -2.83%
2018-04-27 0 9.530 9.500 9.530 9.310 9.640 2,692,156 25,513,663 9.4770 6.077 6.058 6.077 5.937 6.147 4,221,944 6.0431 0.85%
2018-04-26 0 9.450 9.450 9.470 9.350 9.790 1,769,500 16,782,362 9.4842 6.026 6.026 6.039 5.962 6.243 2,774,999 6.0477 -3.08%
2018-04-25 0 9.750 9.740 9.750 9.380 9.760 5,256,144 50,631,626 9.6328 6.217 6.211 6.217 5.981 6.224 8,242,889 6.1425 1.56%
2018-04-24 0 9.600 9.600 9.610 9.340 9.650 5,202,322 49,793,747 9.5714 6.122 6.122 6.128 5.956 6.153 8,158,484 6.1033 4.23%
2018-04-23 0 9.210 9.210 9.230 9.120 9.530 3,019,500 27,891,370 9.2371 5.873 5.873 5.886 5.815 6.077 4,735,297 5.8901 -2.85%
2018-04-20 0 9.480 9.480 9.500 9.440 9.710 4,173,000 39,799,698 9.5374 6.045 6.045 6.058 6.019 6.192 6,544,261 6.0816 -1.04%
2018-04-19 0 9.580 9.530 9.580 9.310 9.640 5,375,167 51,054,438 9.4982 6.109 6.077 6.109 5.937 6.147 8,429,546 6.0566 3.23%
2018-04-18 0 9.280 9.270 9.280 8.900 9.360 7,774,644 71,283,658 9.1687 5.917 5.911 5.917 5.675 5.968 12,192,499 5.8465 2.88%
2018-04-17 0 9.020 9.020 9.040 8.920 9.260 4,338,480 39,591,002 9.1255 5.752 5.752 5.764 5.688 5.905 6,803,773 5.8190 -1.10%
2018-04-16 0 9.120 9.120 9.130 9.050 9.450 3,987,548 36,405,169 9.1297 5.815 5.815 5.822 5.771 6.026 6,253,428 5.8216 -2.36%
2018-04-13 0 9.340 9.340 9.350 9.210 9.500 5,655,000 53,054,447 9.3819 5.956 5.956 5.962 5.873 6.058 8,868,391 5.9824 -0.32%
2018-04-12 0 9.370 9.370 9.380 9.250 9.720 8,010,509 75,162,736 9.3830 5.975 5.975 5.981 5.898 6.198 12,562,392 5.9832 -2.29%
2018-04-11 0 9.590 9.580 9.590 9.310 9.650 8,452,108 80,361,345 9.5078 6.115 6.109 6.115 5.937 6.153 13,254,924 6.0628 0.95%
2018-04-10 0 9.500 9.500 9.510 9.320 9.870 13,344,482 126,179,881 9.4556 6.058 6.058 6.064 5.943 6.294 20,927,335 6.0294 -4.90%
2018-04-09 0 9.990 9.980 9.990 9.820 10.42 10,276,900 102,681,066 9.9914 6.370 6.364 6.370 6.262 6.644 16,116,634 6.3711 -3.01%
2018-04-06 0 10.30 10.28 10.30 10.06 10.36 10,162,802 104,304,956 10.263 6.568 6.555 6.568 6.415 6.606 15,937,701 6.5445 2.79%
2018-04-04 0 10.02 10.02 10.04 9.920 10.54 8,918,000 91,034,005 10.208 6.389 6.389 6.402 6.326 6.721 13,985,554 6.5091 1.62%
2018-04-03 0 9.860 9.850 9.860 9.240 9.900 7,023,987 68,124,725 9.6989 6.287 6.281 6.287 5.892 6.313 11,015,289 6.1846 6.14%
2018-03-29 0 9.290 9.260 9.290 8.900 9.340 9,138,400 84,484,221 9.2450 5.924 5.905 5.924 5.675 5.956 14,331,194 5.8951 5.09%
2018-03-28 0 8.840 8.840 8.850 8.830 9.140 7,826,860 70,351,437 8.9885 5.637 5.637 5.643 5.631 5.828 12,274,386 5.7316 -3.60%
2018-03-27 0 9.170 9.160 9.170 9.030 9.580 9,829,788 90,713,993 9.2285 5.847 5.841 5.847 5.758 6.109 15,415,456 5.8846 -1.93%
2018-03-26 0 9.350 9.340 9.350 9.070 9.400 5,909,352 54,807,387 9.2747 5.962 5.956 5.962 5.784 5.994 9,267,276 5.9141 2.07%
2018-03-23 0 9.160 9.160 9.180 8.950 9.450 5,470,345 49,744,862 9.0936 5.841 5.841 5.854 5.707 6.026 8,578,808 5.7986 -4.18%
2018-03-22 0 9.560 9.540 9.560 9.530 9.930 2,363,508 22,813,972 9.6526 6.096 6.083 6.096 6.077 6.332 3,706,545 6.1551 -1.24%
2018-03-21 0 9.680 9.680 9.720 9.680 10.14 6,127,430 60,041,826 9.7989 6.173 6.173 6.198 6.173 6.466 9,609,274 6.2483 -3.20%
2018-03-20 0 10.00 10.00 10.02 9.700 10.18 5,123,604 51,054,856 9.9646 6.377 6.377 6.389 6.185 6.491 8,035,035 6.3540 -0.60%
2018-03-19 0 10.06 10.06 10.08 9.850 10.30 3,599,011 36,216,473 10.063 6.415 6.415 6.428 6.281 6.568 5,644,109 6.4167 -1.18%
2018-03-16 0 10.18 10.16 10.18 9.500 10.18 10,833,053 107,421,635 9.9161 6.491 6.479 6.491 6.058 6.491 16,988,815 6.3231 7.16%
2018-03-15 0 9.500 9.500 9.520 9.060 9.520 5,753,000 54,465,026 9.4672 6.058 6.058 6.071 5.777 6.071 9,022,078 6.0369 2.70%
2018-03-14 0 9.250 9.250 9.260 9.060 9.310 3,339,000 30,595,988 9.1632 5.898 5.898 5.905 5.777 5.937 5,236,350 5.8430 -0.22%
2018-03-13 0 9.270 9.270 9.280 9.230 9.480 1,781,000 16,571,765 9.3048 5.911 5.911 5.917 5.886 6.045 2,793,033 5.9332 -0.64%
2018-03-12 0 9.330 9.310 9.330 9.280 9.440 2,950,395 27,589,236 9.3510 5.949 5.937 5.949 5.917 6.019 4,626,924 5.9628 1.41%
2018-03-09 0 9.200 9.200 9.210 9.140 9.540 3,397,261 31,336,597 9.2241 5.866 5.866 5.873 5.828 6.083 5,327,717 5.8818 -1.81%
2018-03-08 0 9.370 9.370 9.380 9.360 9.520 2,970,674 28,077,879 9.4517 5.975 5.975 5.981 5.968 6.071 4,658,726 6.0269 1.19%
2018-03-07 0 9.260 9.260 9.270 9.060 9.510 2,503,500 23,251,221 9.2875 5.905 5.905 5.911 5.777 6.064 3,926,086 5.9222 -2.22%
2018-03-06 0 9.470 9.460 9.470 9.120 9.500 2,722,565 25,526,268 9.3758 6.039 6.032 6.039 5.815 6.058 4,269,632 5.9786 4.53%
2018-03-05 0 9.060 9.050 9.060 9.040 9.580 3,270,784 29,892,715 9.1393 5.777 5.771 5.777 5.764 6.109 5,129,371 5.8278 -3.92%
2018-03-02 0 9.430 9.430 9.450 9.400 9.660 3,823,684 36,296,601 9.4926 6.013 6.013 6.026 5.994 6.160 5,996,450 6.0530 -2.58%
2018-03-01 0 9.680 9.670 9.680 9.520 9.930 4,623,617 44,502,366 9.6250 6.173 6.166 6.173 6.071 6.332 7,250,936 6.1375 -2.81%
2018-02-28 0 9.960 9.900 9.960 9.500 9.960 4,438,500 43,525,032 9.8062 6.351 6.313 6.351 6.058 6.351 6,960,628 6.2530 2.26%
2018-02-27 0 9.740 9.710 9.740 9.610 10.22 6,321,560 62,344,946 9.8623 6.211 6.192 6.211 6.128 6.517 9,913,716 6.2888 -3.56%
2018-02-26 0 10.10 10.06 10.10 9.700 10.20 5,140,500 51,702,280 10.058 6.440 6.415 6.440 6.185 6.504 8,061,532 6.4135 4.99%
2018-02-23 0 9.620 9.620 9.640 9.410 9.700 1,562,517 15,016,873 9.6107 6.134 6.134 6.147 6.000 6.185 2,450,400 6.1283 1.58%
2018-02-22 0 9.470 9.410 9.470 9.310 9.610 2,904,500 27,614,551 9.5075 6.039 6.000 6.039 5.937 6.128 4,554,950 6.0625 -1.87%
2018-02-21 0 9.650 9.620 9.650 9.360 9.670 2,191,881 20,942,968 9.5548 6.153 6.134 6.153 5.968 6.166 3,437,393 6.0927 2.99%
2018-02-20 0 9.370 9.330 9.370 9.170 9.560 1,571,616 14,755,640 9.3888 5.975 5.949 5.975 5.847 6.096 2,464,669 5.9869 -1.37%
2018-02-15 0 9.500 9.460 9.500 9.180 9.510 2,152,035 20,201,385 9.3871 6.058 6.032 6.058 5.854 6.064 3,374,905 5.9858 3.04%
2018-02-14 0 9.220 9.200 9.220 8.880 9.500 2,737,743 24,943,152 9.1108 5.879 5.866 5.879 5.662 6.058 4,293,435 5.8096 -0.97%
2018-02-13 0 9.310 9.270 9.310 9.140 9.630 2,724,895 25,493,791 9.3559 5.937 5.911 5.937 5.828 6.141 4,273,286 5.9659 2.53%
2018-02-12 0 9.080 9.060 9.080 8.900 9.230 4,716,000 42,948,520 9.1070 5.790 5.777 5.790 5.675 5.886 7,395,815 5.8071 1.23%
2018-02-09 0 8.970 8.950 8.970 8.750 9.280 5,023,500 44,874,765 8.9330 5.720 5.707 5.720 5.580 5.917 7,878,048 5.6962 -5.48%
2018-02-08 0 9.490 9.470 9.490 9.300 9.940 8,236,895 78,228,568 9.4973 6.051 6.039 6.051 5.930 6.338 12,917,419 6.0561 -0.84%
2018-02-07 0 9.570 9.550 9.570 9.530 10.20 8,242,500 80,757,900 9.7977 6.102 6.090 6.102 6.077 6.504 12,926,209 6.2476 2.57%
2018-02-06 0 9.330 9.300 9.330 9.000 10.10 7,566,000 71,371,500 9.4332 5.949 5.930 5.949 5.739 6.440 11,865,295 6.0151 -8.17%
2018-02-05 0 10.16 10.14 10.16 9.710 10.44 9,072,031 92,248,257 10.168 6.479 6.466 6.479 6.192 6.657 14,227,112 6.4840 -0.39%
2018-02-02 0 10.20 10.18 10.20 9.950 10.34 4,607,321 46,846,283 10.168 6.504 6.491 6.504 6.345 6.593 7,225,380 6.4836 -0.97%
2018-02-01 0 10.30 10.28 10.30 10.26 10.62 3,708,640 38,700,654 10.435 6.568 6.555 6.568 6.542 6.772 5,816,033 6.6541 0.19%
2018-01-31 0 10.28 10.28 10.34 10.20 10.58 6,881,433 71,101,559 10.332 6.555 6.555 6.593 6.504 6.746 10,791,731 6.5885 -3.93%
2018-01-30 0 10.70 10.68 10.70 10.58 11.14 5,274,000 56,717,020 10.754 6.823 6.810 6.823 6.746 7.104 8,270,892 6.8574 -2.90%
2018-01-29 0 11.02 11.02 11.04 11.00 11.28 3,479,000 38,605,149 11.097 7.027 7.027 7.040 7.014 7.193 5,455,903 7.0758 -0.36%
2018-01-26 0 11.06 11.04 11.06 10.94 11.24 3,177,172 35,148,958 11.063 7.052 7.040 7.052 6.976 7.167 4,982,565 7.0544 -0.54%
2018-01-25 0 11.12 11.10 11.12 11.10 11.42 6,621,000 74,217,887 11.209 7.091 7.078 7.091 7.078 7.282 10,383,310 7.1478 -2.46%
2018-01-24 0 11.40 11.38 11.40 11.04 11.72 19,876,388 225,706,365 11.356 7.269 7.257 7.269 7.040 7.473 31,170,924 7.2409 8.57%
2018-01-23 0 10.50 10.50 10.52 10.16 10.58 7,214,500 75,312,769 10.439 6.695 6.695 6.708 6.479 6.746 11,314,059 6.6566 0.96%
2018-01-22 0 10.40 10.38 10.40 10.30 10.76 6,582,500 68,778,181 10.449 6.632 6.619 6.632 6.568 6.861 10,322,932 6.6627 0.00%
2018-01-19 0 10.40 10.40 10.42 10.26 10.68 4,753,500 49,921,791 10.502 6.632 6.632 6.644 6.542 6.810 7,454,623 6.6968 -2.80%
2018-01-18 0 10.70 10.70 10.72 10.54 11.18 8,401,505 91,070,476 10.840 6.823 6.823 6.836 6.721 7.129 13,175,567 6.9121 -1.47%
2018-01-17 0 10.86 10.84 10.86 9.890 10.86 8,178,674 84,843,319 10.374 6.925 6.912 6.925 6.306 6.925 12,826,115 6.6149 9.81%
2018-01-16 0 9.890 9.850 9.890 9.520 9.900 4,234,232 41,497,261 9.8004 6.306 6.281 6.306 6.071 6.313 6,640,287 6.2493 2.81%
2018-01-15 0 9.620 9.580 9.620 9.500 10.00 4,665,774 45,258,352 9.7001 6.134 6.109 6.134 6.058 6.377 7,317,048 6.1853 -2.63%
2018-01-12 0 9.880 9.880 9.890 9.560 10.18 6,207,833 61,294,641 9.8738 6.300 6.300 6.306 6.096 6.491 9,735,365 6.2961 2.60%
2018-01-11 0 9.630 9.630 9.670 9.560 9.790 5,451,532 52,708,689 9.6686 6.141 6.141 6.166 6.096 6.243 8,549,304 6.1653 -1.43%
2018-01-10 0 9.770 9.750 9.770 9.590 9.980 8,513,168 83,123,409 9.7641 6.230 6.217 6.230 6.115 6.364 13,350,681 6.2262 -0.41%
2018-01-09 0 9.810 9.810 9.830 9.680 10.20 7,767,758 75,849,311 9.7646 6.255 6.255 6.268 6.173 6.504 12,181,700 6.2265 -3.25%
2018-01-08 0 10.14 10.12 10.14 9.430 10.18 8,753,737 86,791,749 9.9148 6.466 6.453 6.466 6.013 6.491 13,727,951 6.3223 6.51%
2018-01-05 0 9.520 9.510 9.520 9.350 9.560 4,287,953 40,474,555 9.4391 6.071 6.064 6.071 5.962 6.096 6,724,535 6.0189 0.42%
2018-01-04 0 9.480 9.480 9.490 9.300 9.590 5,286,146 49,658,231 9.3940 6.045 6.045 6.051 5.930 6.115 8,289,940 5.9902 -0.94%
2018-01-03 0 9.570 9.560 9.570 9.310 9.590 7,022,000 66,803,421 9.5134 6.102 6.096 6.102 5.937 6.115 11,012,173 6.0663 1.70%
2018-01-02 0 9.410 9.400 9.410 8.730 9.430 6,378,900 59,066,063 9.2596 6.000 5.994 6.000 5.567 6.013 10,003,639 5.9045 6.93%
2017-12-29 0 8.800 8.800 8.830 8.700 8.940 5,182,000 45,756,559 8.8299 5.611 5.611 5.631 5.548 5.701 8,126,614 5.6305 0.00%
2017-12-28 0 8.800 8.800 8.810 8.660 8.940 6,874,500 60,478,877 8.7976 5.611 5.611 5.618 5.522 5.701 10,780,858 5.6098 0.23%
2017-12-27 0 8.780 8.770 8.780 8.500 9.230 6,847,940 60,715,482 8.8662 5.599 5.592 5.599 5.420 5.886 10,739,206 5.6536 5.53%
2017-12-22 0 8.320 8.310 8.320 8.130 8.380 3,869,500 32,038,224 8.2797 5.305 5.299 5.305 5.184 5.344 6,068,300 5.2796 0.36%
2017-12-21 0 8.290 8.280 8.290 8.100 8.500 9,316,985 76,807,663 8.2438 5.286 5.280 5.286 5.165 5.420 14,611,258 5.2567 -2.47%
2017-12-20 0 8.500 8.460 8.500 8.180 8.610 7,740,000 65,378,165 8.4468 5.420 5.395 5.420 5.216 5.490 12,138,169 5.3862 3.79%
2017-12-19 0 8.190 8.180 8.190 7.870 8.260 3,558,753 29,048,659 8.1626 5.222 5.216 5.222 5.018 5.267 5,580,975 5.2049 4.60%
2017-12-18 0 7.830 7.820 7.830 7.780 7.940 1,487,680 11,644,100 7.8270 4.993 4.986 4.993 4.961 5.063 2,333,038 4.9910 -0.13%
2017-12-15 0 7.840 7.840 7.890 7.780 8.130 6,193,639 49,001,034 7.9115 4.999 4.999 5.031 4.961 5.184 9,713,105 5.0448 -2.00%
2017-12-14 0 8.000 8.000 8.030 7.980 8.180 3,401,895 27,381,850 8.0490 5.101 5.101 5.120 5.089 5.216 5,334,984 5.1325 0.00%
2017-12-13 0 8.000 7.990 8.000 7.990 8.300 6,016,932 48,802,419 8.1108 5.101 5.095 5.101 5.095 5.293 9,435,987 5.1719 -2.20%
2017-12-12 0 8.180 8.170 8.180 8.150 8.300 6,340,500 52,068,147 8.2120 5.216 5.210 5.216 5.197 5.293 9,943,419 5.2364 -0.24%
2017-12-11 0 8.200 8.190 8.200 8.000 8.300 5,380,000 44,038,662 8.1856 5.229 5.222 5.229 5.101 5.293 8,437,125 5.2196 0.12%
2017-12-08 0 8.190 8.160 8.190 7.890 8.260 6,485,100 52,985,048 8.1703 5.222 5.203 5.222 5.031 5.267 10,170,186 5.2098 3.67%
2017-12-07 0 7.900 7.870 7.900 7.700 8.020 4,479,400 35,192,645 7.8566 5.037 5.018 5.037 4.910 5.114 7,024,769 5.0098 0.38%
2017-12-06 0 7.870 7.840 7.870 7.660 8.020 9,512,701 74,882,196 7.8718 5.018 4.999 5.018 4.884 5.114 14,918,188 5.0195 -0.51%
2017-12-05 0 7.910 7.880 7.910 7.860 8.090 5,738,350 45,614,602 7.9491 5.044 5.025 5.044 5.012 5.159 8,999,104 5.0688 -0.38%
2017-12-04 0 7.940 7.920 7.940 7.920 8.310 8,618,500 69,236,639 8.0335 5.063 5.050 5.063 5.050 5.299 13,515,867 5.1226 -5.25%
2017-12-01 0 8.380 8.380 8.400 8.220 8.660 5,642,799 47,270,715 8.3772 5.344 5.344 5.356 5.242 5.522 8,849,257 5.3418 -3.12%
2017-11-30 0 8.650 8.630 8.650 8.300 8.650 12,074,505 103,642,193 8.5836 5.516 5.503 5.516 5.293 5.516 18,935,708 5.4734 2.49%
2017-11-29 0 8.440 8.430 8.440 8.190 8.820 11,314,465 95,021,988 8.3983 5.382 5.375 5.382 5.222 5.624 17,743,784 5.3552 -4.95%
2017-11-28 0 8.880 8.860 8.880 8.570 8.900 3,479,000 30,662,892 8.8137 5.662 5.650 5.662 5.465 5.675 5,455,903 5.6201 2.42%
2017-11-27 0 8.670 8.650 8.690 8.600 8.850 2,168,000 18,912,525 8.7235 5.528 5.516 5.541 5.484 5.643 3,399,942 5.5626 -1.25%
2017-11-24 0 8.780 8.740 8.790 8.650 8.850 2,138,000 18,717,800 8.7548 5.599 5.573 5.605 5.516 5.643 3,352,895 5.5826 0.57%
2017-11-23 0 8.730 8.730 8.740 8.580 9.290 7,698,000 69,684,055 9.0522 5.567 5.567 5.573 5.471 5.924 12,072,303 5.7722 -5.52%
2017-11-22 0 9.240 9.230 9.240 8.870 9.460 7,463,860 68,738,364 9.2095 5.892 5.886 5.892 5.656 6.032 11,705,115 5.8725 4.05%
2017-11-21 0 8.880 8.880 8.890 8.820 9.060 4,870,500 43,507,370 8.9328 5.662 5.662 5.669 5.624 5.777 7,638,107 5.6961 0.00%
2017-11-20 0 8.880 8.860 8.880 8.650 9.000 10,851,000 96,373,944 8.8816 5.662 5.650 5.662 5.516 5.739 17,016,960 5.6634 2.42%
2017-11-17 0 8.670 8.670 8.680 8.620 9.150 12,402,000 109,687,627 8.8443 5.528 5.528 5.535 5.497 5.835 19,449,299 5.6397 -5.76%
2017-11-16 0 9.200 9.180 9.200 9.150 9.430 3,134,500 29,123,617 9.2913 5.866 5.854 5.866 5.835 6.013 4,915,645 5.9247 -1.08%
2017-11-15 0 9.300 9.280 9.300 9.100 9.420 8,512,076 78,817,548 9.2595 5.930 5.917 5.930 5.803 6.007 13,348,968 5.9044 -0.85%
2017-11-14 0 9.380 9.380 9.390 9.310 9.670 4,906,500 46,547,810 9.4870 5.981 5.981 5.988 5.937 6.166 7,694,564 6.0494 -0.95%
2017-11-13 0 9.470 9.440 9.470 9.400 9.820 6,541,000 62,720,892 9.5889 6.039 6.019 6.039 5.994 6.262 10,257,850 6.1144 -3.27%
2017-11-10 0 9.790 9.790 9.810 9.700 9.950 3,934,000 38,545,036 9.7979 6.243 6.243 6.255 6.185 6.345 6,169,452 6.2477 -0.41%
2017-11-09 0 9.830 9.810 9.830 9.740 9.900 9,656,500 94,938,083 9.8315 6.268 6.255 6.268 6.211 6.313 15,143,699 6.2691 1.13%
2017-11-08 0 9.720 9.700 9.720 9.550 10.12 13,915,270 136,456,354 9.8062 6.198 6.185 6.198 6.090 6.453 21,822,467 6.2530 -0.21%
2017-11-07 0 9.740 9.730 9.740 9.500 9.750 10,862,581 105,512,485 9.7134 6.211 6.204 6.211 6.058 6.217 17,035,122 6.1938 2.85%
2017-11-06 0 9.470 9.460 9.470 9.450 9.670 9,582,500 91,329,215 9.5308 6.039 6.032 6.039 6.026 6.166 15,027,649 6.0774 0.11%
2017-11-03 0 9.460 9.450 9.460 9.380 10.22 16,841,208 161,733,734 9.6035 6.032 6.026 6.032 5.981 6.517 26,411,037 6.1237 -7.25%
2017-11-02 0 10.20 10.20 10.22 10.06 10.50 2,989,000 30,519,446 10.211 6.504 6.504 6.517 6.415 6.695 4,687,466 6.5109 -1.73%
2017-11-01 0 10.38 10.36 10.38 10.20 10.64 3,661,805 38,034,502 10.387 6.619 6.606 6.619 6.504 6.785 5,742,585 6.6232 0.19%
2017-10-31 0 10.36 10.34 10.36 10.10 10.64 6,563,000 68,367,265 10.417 6.606 6.593 6.606 6.440 6.785 10,292,352 6.6425 1.97%
2017-10-30 0 10.16 10.16 10.18 9.900 10.50 9,953,500 100,330,935 10.080 6.479 6.479 6.491 6.313 6.695 15,609,466 6.4276 -0.78%
2017-10-27 0 10.24 10.22 10.24 10.18 10.94 11,474,871 120,204,423 10.475 6.530 6.517 6.530 6.491 6.976 17,995,339 6.6798 -5.19%
2017-10-26 0 10.80 10.80 10.84 10.78 11.30 6,368,840 69,530,746 10.917 6.887 6.887 6.912 6.874 7.206 9,987,862 6.9615 -5.43%
2017-10-25 0 11.42 11.36 11.42 11.24 11.56 4,028,000 45,966,040 11.412 7.282 7.244 7.282 7.167 7.371 6,316,866 7.2767 3.63%
2017-10-24 0 11.02 11.02 11.06 10.98 11.58 3,931,500 44,038,833 11.202 7.027 7.027 7.052 7.001 7.384 6,165,531 7.1427 -4.17%
2017-10-23 0 11.50 11.48 11.50 11.42 11.82 2,492,500 28,725,493 11.525 7.333 7.320 7.333 7.282 7.537 3,908,835 7.3489 -2.04%
2017-10-20 0 11.74 11.74 11.80 11.20 11.92 6,837,500 80,298,990 11.744 7.486 7.486 7.524 7.142 7.601 10,722,833 7.4886 5.77%
2017-10-19 0 11.10 11.08 11.10 10.98 12.00 4,923,000 56,385,307 11.453 7.078 7.065 7.078 7.001 7.652 7,720,440 7.3034 -6.72%
2017-10-18 0 11.90 11.90 11.98 11.56 12.00 3,534,500 41,680,702 11.793 7.588 7.588 7.639 7.371 7.652 5,542,940 7.5196 0.85%
2017-10-17 0 11.80 11.78 11.80 11.74 12.00 4,008,082 47,445,062 11.837 7.524 7.512 7.524 7.486 7.652 6,285,630 7.5482 -0.84%
2017-10-16 0 11.90 11.90 11.92 11.70 12.28 3,611,500 43,152,200 11.949 7.588 7.588 7.601 7.461 7.830 5,663,695 7.6191 -1.49%
2017-10-13 0 12.08 12.06 12.08 11.92 12.30 4,065,304 49,161,590 12.093 7.703 7.690 7.703 7.601 7.843 6,375,368 7.7112 -0.49%
2017-10-12 0 12.14 12.10 12.14 12.04 12.40 6,026,866 73,610,672 12.214 7.741 7.716 7.741 7.677 7.907 9,451,566 7.7882 -0.65%
2017-10-11 0 12.22 12.20 12.22 11.86 12.44 5,807,634 71,203,810 12.260 7.792 7.779 7.792 7.563 7.932 9,107,757 7.8179 2.17%
2017-10-10 0 11.96 11.92 11.96 11.60 11.98 4,317,500 51,318,871 11.886 7.626 7.601 7.626 7.397 7.639 6,770,871 7.5794 3.64%
2017-10-09 0 11.54 11.52 11.54 11.42 11.70 1,986,000 22,924,740 11.543 7.359 7.346 7.359 7.282 7.461 3,114,522 7.3606 0.17%
2017-10-06 0 11.52 11.44 11.52 11.36 11.80 2,669,500 30,732,000 11.512 7.346 7.295 7.346 7.244 7.524 4,186,414 7.3409 1.41%
2017-10-04 0 11.36 11.30 11.36 11.28 11.58 3,226,000 36,780,830 11.401 7.244 7.206 7.244 7.193 7.384 5,059,139 7.2702 -0.70%
2017-10-03 0 11.44 11.44 11.46 10.84 11.48 4,578,000 51,719,011 11.297 7.295 7.295 7.308 6.912 7.320 7,179,398 7.2038 5.73%
2017-09-29 0 10.82 10.82 10.84 10.58 10.88 5,035,500 54,213,805 10.766 6.899 6.899 6.912 6.746 6.938 7,896,867 6.8652 1.12%
2017-09-28 0 10.70 10.66 10.70 10.50 10.90 2,997,202 32,169,511 10.733 6.823 6.797 6.823 6.695 6.950 4,700,329 6.8441 0.00%
2017-09-27 0 10.70 10.68 10.70 10.50 10.80 2,787,000 29,711,640 10.661 6.823 6.810 6.823 6.695 6.887 4,370,682 6.7979 1.90%
2017-09-26 0 10.50 10.48 10.50 9.730 10.86 5,416,477 57,116,628 10.545 6.695 6.683 6.695 6.204 6.925 8,494,330 6.7241 2.94%
2017-09-25 0 10.20 10.20 10.24 10.12 10.98 4,458,000 46,374,470 10.403 6.504 6.504 6.530 6.453 7.001 6,991,209 6.6333 -6.42%
2017-09-22 0 10.90 10.82 10.90 10.70 11.34 3,204,377 35,280,328 11.010 6.950 6.899 6.950 6.823 7.231 5,025,229 7.0206 -2.33%
2017-09-21 0 11.16 11.16 11.20 10.76 11.36 6,795,000 75,817,767 11.158 7.116 7.116 7.142 6.861 7.244 10,656,183 7.1149 2.76%
2017-09-20 0 10.86 10.86 10.88 10.46 10.96 3,760,500 40,556,275 10.785 6.925 6.925 6.938 6.670 6.989 5,897,362 6.8770 2.26%
2017-09-19 0 10.62 10.56 10.62 10.48 10.96 5,242,147 56,384,400 10.756 6.772 6.734 6.772 6.683 6.989 8,220,939 6.8586 1.92%
2017-09-18 0 10.42 10.40 10.42 10.28 10.68 3,615,500 37,969,950 10.502 6.644 6.632 6.644 6.555 6.810 5,669,968 6.6967 1.17%
2017-09-15 0 10.30 10.28 10.30 10.04 10.54 5,117,998 52,602,989 10.278 6.568 6.555 6.568 6.402 6.721 8,026,243 6.5539 -2.65%
2017-09-14 0 10.58 10.54 10.58 10.30 10.70 3,772,250 39,767,615 10.542 6.746 6.721 6.746 6.568 6.823 5,915,789 6.7223 2.52%
2017-09-13 0 10.32 10.32 10.38 10.24 10.66 5,077,500 52,715,454 10.382 6.581 6.581 6.619 6.530 6.797 7,962,733 6.6203 0.58%
2017-09-12 0 10.26 10.24 10.26 10.10 10.48 3,893,500 39,889,390 10.245 6.542 6.530 6.542 6.440 6.683 6,105,938 6.5329 -0.97%
2017-09-11 0 10.36 10.34 10.36 9.870 10.48 6,270,424 65,007,532 10.367 6.606 6.593 6.606 6.294 6.683 9,833,523 6.6108 5.28%
2017-09-08 0 9.840 9.840 9.870 9.770 10.02 4,254,905 42,061,046 9.8853 6.275 6.275 6.294 6.230 6.389 6,672,707 6.3034 -1.20%
2017-09-07 0 9.960 9.910 9.960 9.710 10.04 6,177,400 61,319,966 9.9265 6.351 6.319 6.351 6.192 6.402 9,687,639 6.3297 1.22%
2017-09-06 0 9.840 9.800 9.840 9.410 9.850 9,129,500 88,798,575 9.7266 6.275 6.249 6.275 6.000 6.281 14,317,237 6.2022 2.39%
2017-09-05 0 9.610 9.550 9.620 9.040 9.720 9,685,232 91,631,580 9.4610 6.128 6.090 6.134 5.764 6.198 15,188,757 6.0329 6.78%
2017-09-04 0 9.000 8.980 9.000 8.880 9.080 5,803,500 52,252,780 9.0037 5.739 5.726 5.739 5.662 5.790 9,101,274 5.7413 0.00%
2017-09-01 0 9.000 9.000 9.010 8.670 9.170 9,830,000 88,021,004 8.9543 5.739 5.739 5.745 5.528 5.847 15,415,788 5.7098 3.93%
2017-08-31 0 8.660 8.640 8.660 8.350 8.860 12,093,427 103,450,605 8.5543 5.522 5.509 5.522 5.324 5.650 18,965,382 5.4547 4.21%
2017-08-30 0 8.310 8.300 8.310 7.990 8.340 4,099,512 33,639,661 8.2058 5.299 5.293 5.299 5.095 5.318 6,429,014 5.2325 3.23%
2017-08-29 0 8.050 8.040 8.050 7.780 8.150 2,210,500 17,782,119 8.0444 5.133 5.127 5.133 4.961 5.197 3,466,592 5.1296 0.00%
2017-08-28 0 8.050 8.030 8.050 8.000 8.210 2,870,500 23,160,645 8.0685 5.133 5.120 5.133 5.101 5.235 4,501,630 5.1449 0.50%
2017-08-25 0 8.010 7.980 8.010 7.800 8.010 5,988,259 47,262,563 7.8925 5.108 5.089 5.108 4.974 5.108 9,391,021 5.0327 -0.37%
2017-08-24 0 8.040 8.040 8.050 7.980 8.340 5,171,224 41,924,636 8.1073 5.127 5.127 5.133 5.089 5.318 8,109,715 5.1697 -3.71%
2017-08-22 0 8.350 8.340 8.350 8.330 8.560 1,448,000 12,188,717 8.4176 5.324 5.318 5.324 5.312 5.458 2,270,810 5.3676 0.24%
2017-08-21 0 8.330 8.320 8.350 8.210 8.440 1,828,500 15,220,602 8.3241 5.312 5.305 5.324 5.235 5.382 2,867,525 5.3079 -0.24%
2017-08-18 0 8.350 8.300 8.350 8.230 8.380 1,796,500 14,933,020 8.3123 5.324 5.293 5.324 5.248 5.344 2,817,341 5.3004 0.12%
2017-08-17 0 8.340 8.330 8.340 8.270 8.590 3,736,500 31,350,650 8.3904 5.318 5.312 5.318 5.273 5.477 5,859,725 5.3502 -0.60%
2017-08-16 0 8.390 8.350 8.390 8.300 8.450 1,899,500 15,888,380 8.3645 5.350 5.324 5.350 5.293 5.388 2,978,870 5.3337 0.60%
2017-08-15 0 8.340 8.300 8.340 8.280 8.660 2,644,000 22,234,500 8.4094 5.318 5.293 5.318 5.280 5.522 4,146,424 5.3623 -2.00%
2017-08-14 0 8.510 8.500 8.510 8.200 8.540 4,152,500 35,069,438 8.4454 5.426 5.420 5.426 5.229 5.446 6,512,112 5.3853 4.29%
2017-08-11 0 8.160 8.140 8.160 8.000 8.300 5,348,099 43,624,079 8.1569 5.203 5.191 5.203 5.101 5.293 8,387,097 5.2013 -2.28%
2017-08-10 0 8.350 8.330 8.350 8.260 8.660 4,644,500 38,865,965 8.3682 5.324 5.312 5.324 5.267 5.522 7,283,685 5.3360 -2.45%
2017-08-09 0 8.560 8.560 8.580 8.280 8.800 10,416,600 88,476,396 8.4938 5.458 5.458 5.471 5.280 5.611 16,335,717 5.4161 -2.51%
2017-08-08 0 8.780 8.780 8.800 8.550 8.890 4,949,250 43,384,890 8.7660 5.599 5.599 5.611 5.452 5.669 7,761,606 5.5897 -0.45%
2017-08-07 0 8.820 8.780 8.820 8.680 8.930 5,685,000 49,953,001 8.7868 5.624 5.599 5.624 5.535 5.694 8,915,438 5.6030 2.20%
2017-08-04 0 8.630 8.630 8.640 8.480 8.790 6,275,500 54,124,935 8.6248 5.503 5.503 5.509 5.407 5.605 9,841,483 5.4997 -1.48%
2017-08-03 0 8.760 8.760 8.780 8.500 8.850 19,874,500 173,384,124 8.7239 5.586 5.586 5.599 5.420 5.643 31,167,964 5.5629 5.04%
2017-08-02 0 8.340 8.320 8.340 8.080 8.600 11,156,800 93,205,407 8.3541 5.318 5.305 5.318 5.152 5.484 17,496,527 5.3271 3.99%
2017-08-01 0 8.020 8.020 8.070 7.980 8.190 5,665,242 45,795,038 8.0835 5.114 5.114 5.146 5.089 5.222 8,884,453 5.1545 -2.20%
2017-07-31 0 8.200 8.130 8.200 7.910 8.200 6,834,000 55,312,625 8.0937 5.229 5.184 5.229 5.044 5.229 10,717,344 5.1610 3.27%
2017-07-28 0 7.940 7.930 7.940 7.760 8.040 6,750,439 53,499,078 7.9253 5.063 5.057 5.063 4.948 5.127 10,586,301 5.0536 -1.00%
2017-07-27 0 8.020 8.000 8.020 7.900 8.250 5,597,900 44,908,436 8.0224 5.114 5.101 5.114 5.037 5.261 8,778,844 5.1155 -1.84%
2017-07-26 0 8.170 8.160 8.170 8.120 8.380 8,869,600 72,721,264 8.1989 5.210 5.203 5.210 5.178 5.344 13,909,652 5.2281 -1.21%
2017-07-25 0 8.270 8.270 8.280 8.110 8.390 8,033,000 66,348,333 8.2595 5.273 5.273 5.280 5.171 5.350 12,597,663 5.2667 1.85%
2017-07-24 0 8.120 8.120 8.130 8.000 8.250 11,875,500 96,262,422 8.1060 5.178 5.178 5.184 5.101 5.261 18,623,621 5.1688 -0.12%
2017-07-21 0 8.130 8.120 8.130 7.890 8.300 15,237,000 123,367,720 8.0966 5.184 5.178 5.184 5.031 5.293 23,895,256 5.1629 2.14%
2017-07-20 0 7.960 7.950 7.960 7.260 8.580 58,043,447 465,713,315 8.0235 5.076 5.069 5.076 4.629 5.471 91,025,990 5.1163 26.55%
2017-07-19 0 6.290 6.280 6.290 6.150 6.340 5,298,980 33,350,656 6.2938 4.011 4.004 4.011 3.922 4.043 8,310,066 4.0133 1.62%
2017-07-18 0 6.190 6.180 6.190 6.060 6.280 3,156,500 19,449,499 6.1617 3.947 3.941 3.947 3.864 4.004 4,950,146 3.9291 -1.59%
2017-07-17 0 6.290 6.290 6.310 6.220 6.490 4,300,500 27,310,852 6.3506 4.011 4.011 4.024 3.966 4.138 6,744,211 4.0495 -3.23%
2017-07-14 0 6.500 6.480 6.500 6.120 6.530 10,190,400 64,717,817 6.3509 4.145 4.132 4.145 3.902 4.164 15,980,981 4.0497 2.04%
2017-07-13 0 6.370 6.370 6.400 5.820 6.450 13,030,000 81,088,768 6.2232 4.062 4.062 4.081 3.711 4.113 20,434,153 3.9683 11.36%
2017-07-12 0 5.720 5.720 5.730 5.710 5.950 3,141,500 18,171,292 5.7843 3.647 3.647 3.654 3.641 3.794 4,926,622 3.6884 -1.04%
2017-07-11 0 5.780 5.780 5.790 5.710 5.860 1,396,500 8,084,855 5.7894 3.686 3.686 3.692 3.641 3.737 2,190,046 3.6916 -0.69%
2017-07-10 0 5.820 5.820 5.840 5.750 5.870 1,461,000 8,501,030 5.8186 3.711 3.711 3.724 3.667 3.743 2,291,197 3.7103 1.22%
2017-07-07 0 5.750 5.740 5.750 5.700 5.900 4,343,000 25,015,262 5.7599 3.667 3.660 3.667 3.635 3.762 6,810,861 3.6728 -1.88%
2017-07-06 0 5.860 5.850 5.860 5.680 5.860 2,932,500 17,018,673 5.8035 3.737 3.730 3.737 3.622 3.737 4,598,861 3.7006 3.90%
2017-07-05 0 5.640 5.640 5.660 5.560 5.700 989,500 5,573,135 5.6323 3.596 3.596 3.609 3.545 3.635 1,551,772 3.5915 -0.53%
2017-07-04 0 5.670 5.670 5.690 5.580 5.810 4,897,507 27,963,866 5.7098 3.616 3.616 3.628 3.558 3.705 7,680,461 3.6409 -0.87%
2017-07-03 0 5.720 5.670 5.720 5.590 5.760 2,312,500 13,165,780 5.6933 3.647 3.616 3.647 3.565 3.673 3,626,552 3.6304 0.88%
2017-06-30 0 5.670 5.630 5.670 5.510 5.680 3,494,500 19,581,112 5.6034 3.616 3.590 3.616 3.513 3.622 5,480,211 3.5731 -0.18%
2017-06-29 0 5.680 5.670 5.680 5.450 5.800 7,150,500 40,322,691 5.6391 3.622 3.616 3.622 3.475 3.698 11,213,692 3.5958 4.60%
2017-06-28 0 5.430 5.420 5.430 5.200 5.480 4,821,500 26,037,734 5.4003 3.462 3.456 3.462 3.316 3.494 7,561,264 3.4436 0.56%
2017-06-27 0 5.400 5.400 5.410 5.340 5.500 3,916,000 21,169,234 5.4058 3.443 3.443 3.450 3.405 3.507 6,141,223 3.4471 -0.74%
2017-06-26 0 5.440 5.430 5.440 4.980 5.570 7,155,000 37,996,826 5.3105 3.469 3.462 3.469 3.176 3.552 11,220,749 3.3863 7.09%
2017-06-23 0 5.080 5.080 5.110 5.000 5.180 3,171,998 16,134,714 5.0866 3.239 3.239 3.258 3.188 3.303 4,974,451 3.2435 0.40%
2017-06-22 0 5.060 5.060 5.100 5.030 5.130 1,761,500 8,963,893 5.0888 3.227 3.227 3.252 3.207 3.271 2,762,453 3.2449 -1.75%
2017-06-21 0 5.150 5.130 5.150 5.050 5.190 2,950,946 15,150,042 5.1340 3.284 3.271 3.284 3.220 3.309 4,627,788 3.2737 1.98%
2017-06-20 0 5.050 5.050 5.070 5.030 5.120 1,904,500 9,677,327 5.0813 3.220 3.220 3.233 3.207 3.265 2,986,711 3.2401 0.00%
2017-06-19 0 5.050 5.050 5.060 4.920 5.070 1,482,327 7,418,230 5.0044 3.220 3.220 3.227 3.137 3.233 2,324,643 3.1911 0.80%
2017-06-16 0 5.010 4.980 5.010 4.950 5.120 1,383,489 6,970,935 5.0387 3.195 3.176 3.195 3.156 3.265 2,169,641 3.2129 -0.20%
2017-06-15 0 5.020 5.020 5.050 5.020 5.170 4,970,467 25,378,426 5.1058 3.201 3.201 3.220 3.201 3.297 7,794,880 3.2558 -1.57%
2017-06-14 0 5.100 5.100 5.130 5.050 5.210 2,892,760 14,874,417 5.1419 3.252 3.252 3.271 3.220 3.322 4,536,539 3.2788 -0.20%
2017-06-13 0 5.110 5.100 5.110 4.890 5.210 5,051,836 25,703,599 5.0880 3.258 3.252 3.258 3.118 3.322 7,922,486 3.2444 3.23%
2017-06-12 0 4.950 4.940 4.950 4.800 4.950 2,798,000 13,673,625 4.8869 3.156 3.150 3.156 3.061 3.156 4,387,932 3.1162 -0.20%
2017-06-09 0 4.960 4.960 4.970 4.710 4.960 5,122,500 25,107,457 4.9014 3.163 3.163 3.169 3.003 3.163 8,033,304 3.1254 6.44%
2017-06-08 0 4.740 4.740 4.770 4.730 4.860 3,275,500 15,628,207 4.7712 2.971 2.971 2.990 2.965 3.047 5,224,951 2.9911 -0.63%
2017-06-07 0 4.770 4.770 4.780 4.770 4.830 4,403,640 21,219,025 4.8185 2.990 2.990 2.997 2.990 3.028 7,024,517 3.0207 -1.04%
2017-06-06 0 4.820 4.820 4.830 4.730 4.860 11,005,000 52,875,666 4.8047 3.022 3.022 3.028 2.965 3.047 17,554,752 3.0120 -3.02%
2017-06-05 0 4.970 4.970 5.000 4.890 5.030 1,543,500 7,671,147 4.9700 3.116 3.116 3.134 3.066 3.153 2,462,132 3.1157 0.40%
2017-06-02 0 4.950 4.940 4.950 4.820 4.990 2,729,347 13,487,613 4.9417 3.103 3.097 3.103 3.022 3.128 4,353,749 3.0979 3.12%
2017-06-01 0 4.800 4.780 4.800 4.780 4.920 3,231,500 15,648,905 4.8426 3.009 2.997 3.009 2.997 3.084 5,154,764 3.0358 0.00%
2017-05-31 0 4.800 4.770 4.800 4.760 5.050 4,436,400 21,567,689 4.8615 3.009 2.990 3.009 2.984 3.166 7,076,774 3.0477 -4.19%
2017-05-29 0 5.010 5.000 5.010 4.930 5.090 660,500 3,306,855 5.0066 3.141 3.134 3.141 3.091 3.191 1,053,604 3.1386 -0.40%
2017-05-26 0 5.030 5.000 5.030 4.900 5.070 2,671,296 13,307,769 4.9818 3.153 3.134 3.153 3.072 3.178 4,261,148 3.1230 2.03%
2017-05-25 0 4.930 4.920 4.930 4.800 5.000 3,808,000 18,700,647 4.9109 3.091 3.084 3.091 3.009 3.134 6,074,375 3.0786 2.71%
2017-05-24 0 4.800 4.780 4.800 4.770 5.010 4,876,384 23,504,659 4.8201 3.009 2.997 3.009 2.990 3.141 7,778,620 3.0217 -3.23%
2017-05-23 0 4.960 4.950 4.960 4.940 5.150 2,817,500 14,099,540 5.0043 3.109 3.103 3.109 3.097 3.229 4,494,367 3.1372 -1.59%
2017-05-22 0 5.040 5.040 5.060 5.040 5.260 3,549,000 18,106,485 5.1019 3.160 3.160 3.172 3.160 3.297 5,661,228 3.1983 -1.18%
2017-05-19 0 5.100 5.090 5.100 5.080 5.320 4,917,793 25,245,570 5.1335 3.197 3.191 3.197 3.185 3.335 7,844,674 3.2182 0.00%
2017-05-18 0 5.100 5.100 5.150 5.100 5.270 1,416,000 7,304,035 5.1582 3.197 3.197 3.229 3.197 3.304 2,258,749 3.2337 -3.41%
2017-05-17 0 5.280 5.230 5.280 5.210 5.300 1,354,239 7,105,335 5.2467 3.310 3.279 3.310 3.266 3.323 2,160,230 3.2892 -0.56%
2017-05-16 0 5.310 5.270 5.310 5.190 5.350 1,621,467 8,509,922 5.2483 3.329 3.304 3.329 3.254 3.354 2,586,502 3.2901 -0.75%
2017-05-15 0 5.350 5.330 5.350 5.180 5.400 1,364,044 7,296,373 5.3491 3.354 3.341 3.354 3.247 3.385 2,175,870 3.3533 1.33%
2017-05-12 0 5.280 5.280 5.290 5.280 5.480 2,237,500 11,972,680 5.3509 3.310 3.310 3.316 3.310 3.435 3,569,174 3.3545 -3.12%
2017-05-11 0 5.450 5.440 5.450 5.260 5.450 4,755,825 25,503,385 5.3626 3.417 3.410 3.417 3.297 3.417 7,586,309 3.3618 4.01%
2017-05-10 0 5.240 5.240 5.260 5.180 5.320 3,526,500 18,558,230 5.2625 3.285 3.285 3.297 3.247 3.335 5,625,337 3.2990 0.38%
2017-05-09 0 5.220 5.210 5.220 5.000 5.300 5,248,764 27,474,831 5.2345 3.272 3.266 3.272 3.134 3.323 8,372,626 3.2815 4.19%
2017-05-08 0 5.010 5.010 5.020 5.000 5.200 4,212,466 21,223,101 5.0382 3.141 3.141 3.147 3.134 3.260 6,719,563 3.1584 -3.28%
2017-05-05 0 5.180 5.160 5.180 5.080 5.290 5,946,000 30,886,787 5.1945 3.247 3.235 3.247 3.185 3.316 9,484,830 3.2564 -1.89%
2017-05-04 0 5.280 5.280 5.290 5.280 5.430 4,972,500 26,394,410 5.3081 3.310 3.310 3.316 3.310 3.404 7,931,940 3.3276 1.54%
2017-05-02 0 5.200 5.200 5.220 5.200 5.480 3,609,242 19,139,021 5.3028 3.260 3.260 3.272 3.260 3.435 5,757,324 3.3243 -3.88%
2017-04-28 0 5.410 5.400 5.410 5.350 5.420 2,452,125 13,229,613 5.3952 3.392 3.385 3.392 3.354 3.398 3,911,535 3.3822 0.37%
2017-04-27 0 5.390 5.360 5.390 5.320 5.460 2,661,000 14,328,984 5.3848 3.379 3.360 3.379 3.335 3.423 4,244,725 3.3757 -0.37%
2017-04-26 0 5.410 5.390 5.410 5.380 5.470 2,544,500 13,780,295 5.4157 3.392 3.379 3.392 3.373 3.429 4,058,888 3.3951 0.19%
2017-04-25 0 5.400 5.390 5.400 5.370 5.540 4,096,500 22,355,875 5.4573 3.385 3.379 3.385 3.366 3.473 6,534,579 3.4212 0.37%
2017-04-24 0 5.380 5.370 5.380 5.350 5.480 3,112,000 16,755,602 5.3842 3.373 3.366 3.373 3.354 3.435 4,964,142 3.3753 0.75%
2017-04-21 0 5.340 5.340 5.350 5.340 5.620 4,561,015 24,709,923 5.4176 3.348 3.348 3.354 3.348 3.523 7,275,555 3.3963 -2.91%
2017-04-20 0 5.500 5.480 5.500 5.390 5.630 6,198,503 34,132,998 5.5067 3.448 3.435 3.448 3.379 3.529 9,887,613 3.4521 3.38%
2017-04-19 0 5.320 5.310 5.320 5.080 5.390 7,558,500 39,652,398 5.2461 3.335 3.329 3.335 3.185 3.379 12,057,028 3.2887 4.72%
2017-04-18 0 5.080 5.070 5.080 5.050 5.520 10,099,921 52,726,725 5.2205 3.185 3.178 3.185 3.166 3.460 16,111,004 3.2727 -8.63%
2017-04-13 0 5.560 5.550 5.560 5.530 5.860 2,907,000 16,457,621 5.6614 3.486 3.479 3.486 3.467 3.674 4,637,134 3.5491 -4.47%
2017-04-12 0 5.820 5.820 5.830 5.720 5.880 2,345,500 13,603,464 5.7998 3.649 3.649 3.655 3.586 3.686 3,741,451 3.6359 -0.17%
2017-04-11 0 5.830 5.830 5.850 5.740 5.920 2,355,019 13,705,331 5.8196 3.655 3.655 3.667 3.598 3.711 3,756,635 3.6483 0.34%
2017-04-10 0 5.810 5.800 5.810 5.790 6.000 3,473,974 20,259,484 5.8318 3.642 3.636 3.642 3.630 3.761 5,541,549 3.6559 -1.36%
2017-04-07 0 5.890 5.880 5.890 5.790 5.930 2,561,391 15,018,740 5.8635 3.692 3.686 3.692 3.630 3.717 4,085,832 3.6758 -0.17%
2017-04-06 0 5.900 5.890 5.900 5.840 6.070 3,786,000 22,417,501 5.9212 3.699 3.692 3.699 3.661 3.805 6,039,281 3.7119 0.00%
2017-04-05 0 5.900 5.890 5.900 5.870 6.130 3,207,967 19,134,349 5.9646 3.699 3.692 3.699 3.680 3.843 5,117,225 3.7392 -0.84%
2017-04-03 0 5.950 5.950 5.960 5.780 6.070 1,853,500 11,000,213 5.9348 3.730 3.730 3.736 3.623 3.805 2,956,632 3.7205 2.06%
2017-03-31 0 5.830 5.820 5.830 5.760 5.940 3,389,591 19,836,268 5.8521 3.655 3.649 3.655 3.611 3.724 5,406,945 3.6687 1.92%
2017-03-30 0 5.720 5.720 5.770 5.710 6.000 2,495,500 14,518,760 5.8180 3.586 3.586 3.617 3.580 3.761 3,980,725 3.6473 -0.17%
2017-03-29 0 5.730 5.730 5.750 5.690 5.830 2,567,000 14,769,305 5.7535 3.592 3.592 3.605 3.567 3.655 4,094,779 3.6069 0.53%
2017-03-28 0 5.700 5.690 5.700 5.680 5.900 3,486,000 20,066,110 5.7562 3.573 3.567 3.573 3.561 3.699 5,560,733 3.6085 -0.87%
2017-03-27 0 5.750 5.720 5.750 5.730 6.020 3,081,674 18,136,723 5.8853 3.605 3.586 3.605 3.592 3.774 4,915,768 3.6895 -2.54%
2017-03-24 0 5.900 5.900 5.920 5.900 6.040 2,223,500 13,220,064 5.9456 3.699 3.699 3.711 3.699 3.786 3,546,841 3.7273 -2.64%
2017-03-23 0 6.060 6.050 6.060 6.030 6.190 3,107,020 18,875,738 6.0752 3.799 3.793 3.799 3.780 3.880 4,956,198 3.8085 0.17%
2017-03-22 0 6.050 6.040 6.050 6.020 6.170 2,147,534 13,006,083 6.0563 3.793 3.786 3.793 3.774 3.868 3,425,663 3.7967 -2.42%
2017-03-21 0 6.200 6.190 6.200 6.140 6.270 1,958,500 12,132,512 6.1948 3.887 3.880 3.887 3.849 3.931 3,124,124 3.8835 -0.64%
2017-03-20 0 6.240 6.220 6.240 6.160 6.410 2,500,000 15,608,965 6.2436 3.912 3.899 3.912 3.862 4.018 3,987,904 3.9141 -1.73%
2017-03-17 0 6.350 6.320 6.350 6.290 6.560 3,850,211 24,654,217 6.4033 3.981 3.962 3.981 3.943 4.112 6,141,708 4.0142 -2.01%
2017-03-16 0 6.480 6.470 6.480 6.420 6.530 2,113,500 13,654,951 6.4608 4.062 4.056 4.062 4.025 4.094 3,371,374 4.0503 0.78%
2017-03-15 0 6.430 6.430 6.450 6.430 6.540 3,560,500 23,128,698 6.4959 4.031 4.031 4.043 4.031 4.100 5,679,572 4.0723 -1.23%
2017-03-14 0 6.510 6.500 6.510 6.460 6.630 2,869,500 18,703,925 6.5182 4.081 4.075 4.081 4.050 4.156 4,577,316 4.0862 -0.91%
2017-03-13 0 6.570 6.560 6.570 6.450 6.580 4,115,000 26,936,997 6.5461 4.119 4.112 4.119 4.043 4.125 6,564,089 4.1037 1.70%
2017-03-10 0 6.460 6.460 6.490 6.380 6.500 3,545,000 22,852,935 6.4465 4.050 4.050 4.069 4.000 4.075 5,654,847 4.0413 0.47%
2017-03-09 0 6.430 6.430 6.450 6.420 6.680 4,525,500 29,411,701 6.4991 4.031 4.031 4.043 4.025 4.188 7,218,903 4.0743 -2.72%
2017-03-08 0 6.610 6.600 6.610 6.510 6.610 5,708,071 37,591,392 6.5857 4.144 4.138 4.144 4.081 4.144 9,105,295 4.1285 1.38%
2017-03-07 0 6.520 6.510 6.520 6.340 6.650 9,796,500 64,153,812 6.5486 4.087 4.081 4.087 3.975 4.169 15,626,999 4.1053 3.00%
2017-03-06 0 6.330 6.330 6.360 6.330 6.500 1,708,300 10,915,020 6.3894 3.968 3.968 3.987 3.968 4.075 2,725,014 4.0055 -0.78%
2017-03-03 0 6.380 6.380 6.410 6.380 6.590 3,664,500 23,754,140 6.4822 4.000 4.000 4.018 4.000 4.131 5,845,469 4.0637 -1.85%
2017-03-02 0 6.500 6.480 6.500 6.450 6.700 1,877,000 12,312,410 6.5596 4.075 4.062 4.075 4.043 4.200 2,994,118 4.1122 -1.22%
2017-03-01 0 6.580 6.540 6.580 6.390 6.600 2,622,500 17,150,578 6.5398 4.125 4.100 4.125 4.006 4.138 4,183,311 4.0998 2.02%
2017-02-28 0 6.450 6.420 6.450 6.230 6.500 3,942,500 25,365,632 6.4339 4.043 4.025 4.043 3.906 4.075 6,288,924 4.0334 3.86%
2017-02-27 0 6.210 6.210 6.230 6.200 6.470 4,271,708 26,893,302 6.2957 3.893 3.893 3.906 3.887 4.056 6,814,064 3.9467 -2.97%
2017-02-24 0 6.400 6.390 6.400 6.350 6.770 3,734,167 24,307,030 6.5094 4.012 4.006 4.012 3.981 4.244 5,956,599 4.0807 -3.61%
2017-02-23 0 6.640 6.630 6.640 6.280 6.650 8,572,000 56,152,347 6.5507 4.163 4.156 4.163 3.937 4.169 13,673,724 4.1066 5.06%
2017-02-22 0 6.320 6.280 6.320 6.270 6.390 2,323,296 14,684,932 6.3207 3.962 3.937 3.962 3.931 4.006 3,706,032 3.9624 1.12%
2017-02-21 0 6.250 6.220 6.250 6.140 6.420 5,159,500 32,594,365 6.3173 3.918 3.899 3.918 3.849 4.025 8,230,235 3.9603 1.46%
2017-02-20 0 6.160 6.160 6.200 5.890 6.210 5,249,500 32,085,887 6.1122 3.862 3.862 3.887 3.692 3.893 8,373,800 3.8317 4.05%
2017-02-17 0 5.920 5.900 5.920 5.880 6.140 3,042,000 18,218,010 5.9888 3.711 3.699 3.711 3.686 3.849 4,852,481 3.7544 -3.58%
2017-02-16 0 6.140 6.100 6.140 6.010 6.170 2,046,500 12,485,002 6.1007 3.849 3.824 3.849 3.768 3.868 3,264,498 3.8245 1.82%
2017-02-15 0 6.030 6.030 6.050 6.010 6.330 3,592,000 22,130,684 6.1611 3.780 3.780 3.793 3.768 3.968 5,729,820 3.8624 -3.67%
2017-02-14 0 6.260 6.260 6.280 6.190 6.320 2,932,000 18,345,745 6.2571 3.924 3.924 3.937 3.880 3.962 4,677,013 3.9225 -0.95%
2017-02-13 0 6.320 6.320 6.330 6.280 6.440 2,940,500 18,600,117 6.3255 3.962 3.962 3.968 3.937 4.037 4,690,572 3.9654 -1.10%
2017-02-10 0 6.390 6.380 6.390 6.170 6.440 5,462,500 34,507,025 6.3171 4.006 4.000 4.006 3.868 4.037 8,713,569 3.9601 2.73%
2017-02-09 0 6.220 6.200 6.220 6.120 6.360 5,082,500 31,854,475 6.2675 3.899 3.887 3.899 3.837 3.987 8,107,408 3.9291 -0.16%
2017-02-08 0 6.230 6.230 6.250 6.180 6.260 4,447,000 27,686,902 6.2260 3.906 3.906 3.918 3.874 3.924 7,093,683 3.9030 0.81%
2017-02-07 0 6.180 6.180 6.190 6.010 6.320 10,705,000 66,322,219 6.1954 3.874 3.874 3.880 3.768 3.962 17,076,203 3.8839 4.04%
2017-02-06 0 5.940 5.940 5.960 5.880 6.030 1,470,382 8,719,269 5.9299 3.724 3.724 3.736 3.686 3.780 2,345,497 3.7175 -1.00%
2017-02-03 0 6.000 6.000 6.020 5.810 6.000 1,831,436 10,881,366 5.9414 3.761 3.761 3.774 3.642 3.761 2,921,436 3.7247 1.52%
2017-02-02 0 5.910 5.890 5.910 5.780 5.980 1,645,000 9,685,552 5.8879 3.705 3.692 3.705 3.623 3.749 2,624,041 3.6911 0.68%
2017-02-01 0 5.870 5.850 5.870 5.730 5.870 2,430,000 14,040,478 5.7780 3.680 3.667 3.680 3.592 3.680 3,876,242 3.6222 0.17%
2017-01-27 0 5.860 5.860 5.890 5.820 5.980 490,500 2,895,915 5.9040 3.674 3.674 3.692 3.649 3.749 782,427 3.7012 -1.35%
2017-01-26 0 5.940 5.930 5.940 5.800 5.990 2,043,907 12,108,183 5.9240 3.724 3.717 3.724 3.636 3.755 3,260,362 3.7138 2.77%
2017-01-25 0 5.780 5.780 5.800 5.760 6.030 2,413,000 14,068,115 5.8301 3.623 3.623 3.636 3.611 3.780 3,849,125 3.6549 -4.15%
2017-01-24 0 6.030 6.020 6.030 5.820 6.050 4,879,000 29,102,505 5.9649 3.780 3.774 3.780 3.649 3.793 7,782,793 3.7393 2.73%
2017-01-23 0 5.870 5.860 5.870 5.810 5.920 1,247,892 7,332,692 5.8761 3.680 3.674 3.680 3.642 3.711 1,990,589 3.6837 1.03%
2017-01-20 0 5.810 5.810 5.830 5.750 5.910 1,650,500 9,682,170 5.8662 3.642 3.642 3.655 3.605 3.705 2,632,814 3.6775 -1.36%
2017-01-19 0 5.890 5.890 5.910 5.570 5.950 4,012,500 23,520,585 5.8618 3.692 3.692 3.705 3.492 3.730 6,400,585 3.6748 4.25%
2017-01-18 0 5.650 5.640 5.650 5.570 5.680 3,860,000 21,728,355 5.6291 3.542 3.536 3.542 3.492 3.561 6,157,323 3.5289 2.54%
2017-01-17 0 5.510 5.500 5.510 5.350 5.520 1,955,035 10,682,870 5.4643 3.454 3.448 3.454 3.354 3.460 3,118,596 3.4255 0.18%
2017-01-16 0 5.500 5.500 5.510 5.470 5.630 1,669,500 9,253,643 5.5428 3.448 3.448 3.454 3.429 3.529 2,663,122 3.4747 -2.65%
2017-01-13 0 5.650 5.620 5.650 5.500 5.720 2,692,500 15,244,064 5.6617 3.542 3.523 3.542 3.448 3.586 4,294,972 3.5493 -0.35%
2017-01-12 0 5.670 5.660 5.670 5.660 5.840 2,689,500 15,461,229 5.7487 3.554 3.548 3.554 3.548 3.661 4,290,187 3.6039 -1.22%
2017-01-11 0 5.740 5.740 5.750 5.570 5.750 4,346,000 24,804,170 5.7074 3.598 3.598 3.605 3.492 3.605 6,932,572 3.5779 3.05%
2017-01-10 0 5.570 5.560 5.570 5.550 5.690 3,522,500 19,700,954 5.5929 3.492 3.486 3.492 3.479 3.567 5,618,956 3.5062 -1.42%
2017-01-09 0 5.650 5.640 5.650 5.590 5.850 1,503,500 8,529,159 5.6729 3.542 3.536 3.542 3.504 3.667 2,398,325 3.5563 -2.42%
2017-01-06 0 5.790 5.790 5.800 5.740 5.960 2,773,296 16,243,802 5.8572 3.630 3.630 3.636 3.598 3.736 4,423,855 3.6719 -1.86%
2017-01-05 0 5.900 5.890 5.900 5.840 5.980 3,258,000 19,201,177 5.8935 3.699 3.692 3.699 3.661 3.749 5,197,036 3.6946 1.90%
2017-01-04 0 5.790 5.780 5.790 5.620 5.840 5,853,500 33,917,905 5.7945 3.630 3.623 3.630 3.523 3.661 9,337,277 3.6325 5.27%
2017-01-03 0 5.500 5.500 5.540 5.490 5.670 2,044,000 11,384,776 5.5699 3.448 3.448 3.473 3.442 3.554 3,260,510 3.4917 -0.54%
2016-12-30 0 5.530 5.510 5.530 5.370 5.600 1,808,000 10,009,712 5.5363 3.467 3.454 3.467 3.366 3.511 2,884,052 3.4707 2.41%
2016-12-29 0 5.400 5.400 5.450 5.270 5.490 3,706,576 19,930,382 5.3770 3.385 3.385 3.417 3.304 3.442 5,912,587 3.3708 -0.92%
2016-12-28 0 5.450 5.440 5.450 5.430 5.780 2,511,000 13,876,050 5.5261 3.417 3.410 3.417 3.404 3.623 4,005,450 3.4643 -2.85%
2016-12-23 0 5.610 5.590 5.610 5.550 5.780 1,473,500 8,263,125 5.6078 3.517 3.504 3.517 3.479 3.623 2,350,470 3.5155 -2.43%
2016-12-22 0 5.750 5.750 5.760 5.740 5.910 1,328,000 7,721,752 5.8146 3.605 3.605 3.611 3.598 3.705 2,118,374 3.6451 -4.17%
2016-12-21 0 6.000 5.990 6.000 5.810 6.060 2,990,500 17,911,887 5.9896 3.761 3.755 3.761 3.642 3.799 4,770,330 3.7549 2.92%
2016-12-20 0 5.830 5.830 5.840 5.820 6.080 2,177,500 12,893,172 5.9211 3.655 3.655 3.661 3.649 3.812 3,473,464 3.7119 -3.80%
2016-12-19 0 6.060 6.050 6.060 5.900 6.190 3,521,000 21,287,264 6.0458 3.799 3.793 3.799 3.699 3.880 5,616,563 3.7901 1.00%
2016-12-16 0 6.000 5.990 6.000 5.950 6.090 3,931,720 23,603,000 6.0032 3.761 3.755 3.761 3.730 3.818 6,271,728 3.7634 -0.99%
2016-12-15 0 6.060 6.050 6.060 6.010 6.100 5,154,500 31,190,814 6.0512 3.799 3.793 3.799 3.768 3.824 8,222,260 3.7935 0.66%
2016-12-14 0 6.020 6.000 6.030 5.790 6.160 7,705,009 46,253,489 6.0030 3.774 3.761 3.780 3.630 3.862 12,290,733 3.7633 6.55%
2016-12-13 0 5.650 5.610 5.650 5.540 5.720 4,944,500 27,662,841 5.5947 3.542 3.517 3.542 3.473 3.586 7,887,276 3.5073 1.25%
2016-12-12 0 5.580 5.560 5.580 5.520 5.880 4,161,602 23,407,596 5.6247 3.498 3.486 3.498 3.460 3.686 6,638,427 3.5261 -3.79%
2016-12-09 0 5.800 5.790 5.800 5.780 5.920 3,655,500 21,454,897 5.8692 3.636 3.630 3.636 3.623 3.711 5,831,113 3.6794 -0.34%
2016-12-08 0 5.820 5.790 5.820 5.770 5.960 4,741,759 27,871,671 5.8779 3.649 3.630 3.649 3.617 3.736 7,563,871 3.6848 -0.51%
2016-12-07 0 5.850 5.840 5.850 5.800 5.870 3,692,000 21,557,637 5.8390 3.667 3.661 3.667 3.636 3.680 5,889,336 3.6605 1.39%
2016-12-06 0 5.770 5.760 5.770 5.740 5.890 4,121,740 23,909,329 5.8008 3.617 3.611 3.617 3.598 3.692 6,574,841 3.6365 -0.69%
2016-12-05 0 5.810 5.810 5.850 5.700 5.920 6,217,264 36,442,297 5.8615 3.642 3.642 3.667 3.573 3.711 9,917,540 3.6745 1.57%
2016-12-02 0 5.720 5.720 5.750 5.520 5.780 6,225,506 35,579,712 5.7152 3.586 3.586 3.605 3.460 3.623 9,930,687 3.5828 3.44%
2016-12-01 0 5.530 5.520 5.530 5.410 5.530 6,673,000 36,671,410 5.4955 3.467 3.460 3.467 3.392 3.467 10,644,512 3.4451 2.60%
2016-11-30 0 5.390 5.330 5.390 5.190 5.400 4,119,300 22,037,118 5.3497 3.379 3.341 3.379 3.254 3.385 6,570,948 3.3537 4.05%
2016-11-29 0 5.180 5.170 5.180 4.980 5.350 4,304,373 22,320,106 5.1854 3.247 3.241 3.247 3.122 3.354 6,866,170 3.2507 1.57%
2016-11-28 0 5.100 5.090 5.100 4.980 5.130 1,981,000 10,088,575 5.0927 3.197 3.191 3.197 3.122 3.216 3,160,015 3.1926 2.20%
2016-11-25 0 4.990 4.990 5.010 4.890 5.020 2,644,500 13,042,970 4.9321 3.128 3.128 3.141 3.066 3.147 4,218,404 3.0919 2.46%
2016-11-24 0 4.870 4.860 4.870 4.870 5.030 1,978,500 9,760,592 4.9333 3.053 3.047 3.053 3.053 3.153 3,156,027 3.0927 -2.60%
2016-11-23 0 5.000 4.960 5.000 4.950 5.060 2,944,000 14,677,550 4.9856 3.134 3.109 3.134 3.103 3.172 4,696,155 3.1254 -0.20%
2016-11-22 0 5.010 4.980 5.010 4.940 5.060 3,344,915 16,641,469 4.9752 3.141 3.122 3.141 3.097 3.172 5,335,679 3.1189 1.21%
2016-11-21 0 4.950 4.930 4.950 4.930 5.100 1,747,500 8,683,980 4.9694 3.103 3.091 3.103 3.091 3.197 2,787,545 3.1153 -0.40%
2016-11-18 0 4.970 4.970 4.990 4.950 5.100 2,175,500 10,925,395 5.0220 3.116 3.116 3.128 3.103 3.197 3,470,274 3.1483 -1.58%
2016-11-17 0 5.050 5.030 5.050 5.030 5.160 1,129,000 5,721,817 5.0680 3.166 3.153 3.166 3.153 3.235 1,800,937 3.1771 -0.59%
2016-11-16 0 5.080 5.080 5.120 5.060 5.230 1,390,000 7,156,969 5.1489 3.185 3.185 3.210 3.172 3.279 2,217,274 3.2278 -2.31%
2016-11-15 0 5.200 5.160 5.200 5.120 5.250 1,730,787 8,995,267 5.1972 3.260 3.235 3.260 3.210 3.291 2,760,885 3.2581 -0.19%
2016-11-14 0 5.210 5.200 5.210 5.000 5.250 2,751,500 14,283,800 5.1913 3.266 3.260 3.266 3.134 3.291 4,389,087 3.2544 3.58%
2016-11-11 0 5.030 5.000 5.030 4.900 5.120 2,546,000 12,761,880 5.0125 3.153 3.134 3.153 3.072 3.210 4,061,281 3.1423 1.00%
2016-11-10 0 4.980 4.950 4.980 4.750 4.980 2,731,000 13,331,782 4.8816 3.122 3.103 3.122 2.978 3.122 4,356,386 3.0603 5.96%
2016-11-09 0 4.700 4.700 4.730 4.550 4.880 1,848,000 8,671,391 4.6923 2.946 2.946 2.965 2.852 3.059 2,947,858 2.9416 -2.08%
2016-11-08 0 4.800 4.770 4.800 4.750 4.920 2,316,500 11,107,045 4.7948 3.009 2.990 3.009 2.978 3.084 3,695,191 3.0058 0.42%
2016-11-07 0 4.780 4.760 4.780 4.700 4.840 1,938,000 9,266,030 4.7812 2.997 2.984 2.997 2.946 3.034 3,091,423 2.9973 1.92%
2016-11-04 0 4.690 4.690 4.700 4.610 4.800 1,262,500 5,923,324 4.6917 2.940 2.940 2.946 2.890 3.009 2,013,891 2.9412 1.30%
2016-11-03 0 4.630 4.600 4.630 4.510 4.680 1,210,000 5,575,812 4.6081 2.903 2.884 2.903 2.827 2.934 1,930,145 2.8888 0.87%
2016-11-02 0 4.590 4.580 4.590 4.500 4.650 1,126,000 5,164,222 4.5863 2.877 2.871 2.877 2.821 2.915 1,796,152 2.8752 -0.43%
2016-11-01 0 4.610 4.590 4.610 4.260 4.680 2,798,500 12,719,730 4.5452 2.890 2.877 2.890 2.671 2.934 4,464,059 2.8494 7.46%
2016-10-31 0 4.290 4.280 4.320 4.270 4.470 2,482,000 10,894,710 4.3895 2.689 2.683 2.708 2.677 2.802 3,959,191 2.7518 -1.61%
2016-10-28 0 4.360 4.320 4.360 4.290 4.410 763,000 3,336,590 4.3730 2.733 2.708 2.733 2.689 2.765 1,217,108 2.7414 0.00%
2016-10-27 0 4.360 4.320 4.360 4.240 4.360 1,893,000 8,164,227 4.3129 2.733 2.708 2.733 2.658 2.733 3,019,641 2.7037 2.35%
2016-10-26 0 4.260 4.260 4.280 4.250 4.340 1,156,398 4,962,049 4.2910 2.671 2.671 2.683 2.664 2.721 1,844,641 2.6900 0.00%
2016-10-25 0 4.260 4.250 4.270 4.090 4.260 2,993,500 12,582,657 4.2033 2.671 2.664 2.677 2.564 2.671 4,775,116 2.6350 4.93%
2016-10-24 0 4.060 4.060 4.070 4.010 4.150 2,691,995 10,939,446 4.0637 2.545 2.545 2.551 2.514 2.602 4,294,167 2.5475 -1.93%
2016-10-20 0 4.140 4.140 4.160 4.130 4.270 1,518,500 6,340,777 4.1757 2.595 2.595 2.608 2.589 2.677 2,422,253 2.6177 -1.43%
2016-10-19 0 4.200 4.200 4.250 4.200 4.380 1,068,500 4,579,078 4.2855 2.633 2.633 2.664 2.633 2.746 1,704,430 2.6866 -3.45%
2016-10-18 0 4.350 4.330 4.350 4.220 4.350 644,500 2,771,242 4.2998 2.727 2.714 2.727 2.646 2.727 1,028,082 2.6955 2.35%
2016-10-17 0 4.250 4.230 4.250 4.210 4.340 368,500 1,571,480 4.2645 2.664 2.652 2.664 2.639 2.721 587,817 2.6734 -1.39%
2016-10-14 0 4.310 4.290 4.310 4.270 4.400 472,000 2,033,757 4.3088 2.702 2.689 2.702 2.677 2.758 752,916 2.7012 -0.23%
2016-10-13 0 4.320 4.300 4.320 4.290 4.460 727,000 3,146,483 4.3280 2.708 2.696 2.708 2.689 2.796 1,159,682 2.7132 -0.46%
2016-10-12 0 4.340 4.340 4.350 4.250 4.500 670,000 2,901,690 4.3309 2.721 2.721 2.727 2.664 2.821 1,068,758 2.7150 -0.23%
2016-10-11 0 4.350 4.300 4.350 4.200 4.400 2,214,914 9,609,312 4.3385 2.727 2.696 2.727 2.633 2.758 3,533,145 2.7198 0.46%
2016-10-07 0 4.330 4.310 4.330 4.310 4.480 718,000 3,124,110 4.3511 2.714 2.702 2.714 2.702 2.808 1,145,326 2.7277 -1.59%
2016-10-06 0 4.400 4.380 4.400 4.350 4.500 1,484,500 6,551,307 4.4131 2.758 2.746 2.758 2.727 2.821 2,368,017 2.7666 -1.12%
2016-10-05 0 4.450 4.430 4.450 4.350 4.490 1,897,500 8,407,570 4.4309 2.790 2.777 2.790 2.727 2.815 3,026,819 2.7777 2.77%
2016-10-04 0 4.330 4.320 4.330 4.170 4.370 1,675,050 7,219,460 4.3100 2.714 2.708 2.714 2.614 2.740 2,671,975 2.7019 4.59%
2016-10-03 0 4.140 4.140 4.180 4.100 4.220 300,000 1,244,735 4.1491 2.595 2.595 2.620 2.570 2.646 478,548 2.6011 0.24%
2016-09-30 0 4.130 4.130 4.160 4.120 4.200 471,500 1,954,612 4.1455 2.589 2.589 2.608 2.583 2.633 752,119 2.5988 -0.96%
2016-09-29 0 4.170 4.160 4.180 4.140 4.210 246,000 1,028,777 4.1820 2.614 2.608 2.620 2.595 2.639 392,410 2.6217 0.48%
2016-09-28 0 4.150 4.150 4.180 4.150 4.290 540,500 2,273,171 4.2057 2.602 2.602 2.620 2.602 2.689 862,185 2.6365 -0.48%
2016-09-27 0 4.170 4.160 4.170 4.110 4.190 2,019,833 8,410,112 4.1638 2.614 2.608 2.614 2.577 2.627 3,221,960 2.6102 0.24%
2016-09-26 0 4.160 4.130 4.160 4.100 4.180 1,418,000 5,891,319 4.1547 2.608 2.589 2.608 2.570 2.620 2,261,939 2.6045 0.73%
2016-09-23 0 4.130 4.130 4.140 4.090 4.210 858,500 3,551,570 4.1369 2.589 2.589 2.595 2.564 2.639 1,369,446 2.5934 -0.48%
2016-09-22 0 4.150 4.150 4.160 4.120 4.220 3,135,500 13,057,903 4.1645 2.602 2.602 2.608 2.583 2.646 5,001,629 2.6107 0.48%
2016-09-21 0 4.130 4.110 4.130 4.050 4.150 1,338,000 5,497,240 4.1086 2.589 2.577 2.589 2.539 2.602 2,134,326 2.5756 0.73%
2016-09-20 0 4.100 4.100 4.120 4.070 4.160 341,500 1,407,030 4.1201 2.570 2.570 2.583 2.551 2.608 544,748 2.5829 -0.97%
2016-09-19 0 4.140 4.140 4.150 4.050 4.150 863,232 3,568,041 4.1334 2.595 2.595 2.602 2.539 2.602 1,376,994 2.5912 -0.24%
2016-09-15 0 4.150 4.140 4.150 3.990 4.150 749,172 3,066,751 4.0935 2.602 2.595 2.602 2.501 2.602 1,195,050 2.5662 3.75%
2016-09-14 0 4.000 3.980 4.000 3.950 4.050 309,500 1,238,025 4.0001 2.508 2.495 2.508 2.476 2.539 493,702 2.5076 -2.68%
2016-09-13 0 4.110 4.080 4.110 4.000 4.130 599,000 2,440,970 4.0751 2.577 2.558 2.577 2.508 2.589 955,502 2.5546 4.05%
2016-09-12 0 3.950 3.940 3.950 3.930 4.040 487,720 1,952,612 4.0036 2.476 2.470 2.476 2.464 2.533 777,992 2.5098 -4.59%
2016-09-09 0 4.140 4.140 4.150 4.130 4.230 1,044,000 4,333,535 4.1509 2.595 2.595 2.602 2.589 2.652 1,665,349 2.6022 0.73%
2016-09-08 0 4.110 4.110 4.130 4.090 4.190 793,500 3,275,580 4.1280 2.577 2.577 2.589 2.564 2.627 1,265,761 2.5878 -0.48%
2016-09-07 0 4.130 4.130 4.150 4.130 4.300 866,500 3,665,290 4.2300 2.589 2.589 2.602 2.589 2.696 1,382,207 2.6518 -3.05%
2016-09-06 0 4.260 4.240 4.260 4.130 4.280 4,669,500 19,758,052 4.2313 2.671 2.658 2.671 2.589 2.683 7,448,606 2.6526 3.90%
2016-09-05 0 4.100 4.090 4.130 4.020 4.220 5,015,000 20,658,180 4.1193 2.570 2.564 2.589 2.520 2.646 7,999,735 2.5824 4.06%
2016-09-02 0 3.940 3.930 3.940 3.850 3.950 733,500 2,867,735 3.9097 2.470 2.464 2.470 2.414 2.476 1,170,051 2.4509 2.07%
2016-09-01 0 3.860 3.840 3.860 3.790 3.890 272,000 1,045,040 3.8421 2.420 2.407 2.420 2.376 2.439 433,884 2.4086 1.58%
2016-08-31 0 3.800 3.770 3.800 3.720 3.800 189,500 717,915 3.7885 2.382 2.363 2.382 2.332 2.382 302,283 2.3750 0.00%
2016-08-30 0 3.800 3.800 3.810 3.760 3.830 405,000 1,537,710 3.7968 2.382 2.382 2.388 2.357 2.401 646,040 2.3802 0.00%
2016-08-29 0 3.800 3.800 3.810 3.690 3.810 219,500 832,735 3.7938 2.382 2.382 2.388 2.313 2.388 350,138 2.3783 0.80%
2016-08-26 0 3.770 3.770 3.820 3.670 3.810 647,600 2,437,537 3.7640 2.363 2.363 2.395 2.301 2.388 1,033,027 2.3596 1.34%
2016-08-25 0 3.720 3.720 3.740 3.630 3.760 227,000 845,285 3.7237 2.332 2.332 2.345 2.276 2.357 362,102 2.3344 0.00%
2016-08-24 0 3.720 3.690 3.720 3.660 3.780 1,959,816 7,244,422 3.6965 2.332 2.313 2.332 2.294 2.370 3,126,223 2.3173 -0.80%
2016-08-23 0 3.750 3.750 3.760 3.710 3.790 290,500 1,089,760 3.7513 2.351 2.351 2.357 2.326 2.376 463,394 2.3517 -0.53%
2016-08-22 0 3.770 3.770 3.790 3.720 3.940 945,000 3,551,542 3.7582 2.363 2.363 2.376 2.332 2.470 1,507,428 2.3560 -4.56%
2016-08-19 0 3.950 3.920 3.950 3.840 3.950 296,500 1,161,645 3.9179 2.476 2.457 2.476 2.407 2.476 472,965 2.4561 1.28%
2016-08-18 0 3.900 3.900 3.910 3.890 3.980 431,000 1,690,420 3.9221 2.445 2.445 2.451 2.439 2.495 687,515 2.4587 -2.01%
2016-08-17 0 3.980 3.970 3.980 3.790 4.150 922,500 3,672,185 3.9807 2.495 2.489 2.495 2.376 2.602 1,471,536 2.4955 3.92%
2016-08-16 0 3.830 3.830 3.840 3.760 3.850 613,500 2,335,805 3.8073 2.401 2.401 2.407 2.357 2.414 978,632 2.3868 1.59%
2016-08-15 0 3.770 3.730 3.770 3.720 3.800 751,500 2,822,235 3.7555 2.363 2.338 2.363 2.332 2.382 1,198,764 2.3543 -0.53%
2016-08-12 0 3.790 3.780 3.790 3.700 3.800 495,500 1,869,040 3.7720 2.376 2.370 2.376 2.320 2.382 790,402 2.3647 -0.26%
2016-08-11 0 3.800 3.770 3.800 3.730 3.820 249,500 944,195 3.7843 2.382 2.363 2.382 2.338 2.395 397,993 2.3724 0.80%
2016-08-10 0 3.770 3.760 3.770 3.710 3.860 472,000 1,784,335 3.7804 2.363 2.357 2.363 2.326 2.420 752,916 2.3699 -2.08%
2016-08-09 0 3.850 3.840 3.870 3.720 3.930 830,500 3,177,345 3.8258 2.414 2.407 2.426 2.332 2.464 1,324,782 2.3984 0.79%
2016-08-08 0 3.820 3.820 3.830 3.730 3.830 543,500 2,057,135 3.7850 2.395 2.395 2.401 2.338 2.401 866,970 2.3728 0.00%
2016-08-05 0 3.820 3.780 3.820 3.580 3.820 1,663,000 6,186,855 3.7203 2.395 2.370 2.395 2.244 2.395 2,652,753 2.3322 5.23%
2016-08-04 0 3.630 3.610 3.640 3.420 3.640 2,248,000 7,919,105 3.5227 2.276 2.263 2.282 2.144 2.282 3,585,923 2.2084 5.83%
2016-08-03 0 3.430 3.430 3.440 3.400 3.520 1,528,363 5,257,247 3.4398 2.150 2.150 2.157 2.131 2.207 2,437,986 2.1564 -2.83%
2016-08-01 0 3.530 3.510 3.530 3.460 3.590 773,000 2,716,100 3.5137 2.213 2.200 2.213 2.169 2.251 1,233,060 2.2027 2.02%
2016-07-29 0 3.460 3.450 3.480 3.460 3.580 1,667,000 5,853,690 3.5115 2.169 2.163 2.182 2.169 2.244 2,659,134 2.2014 -1.70%
2016-07-28 0 3.520 3.510 3.530 3.420 3.540 253,000 883,759 3.4931 2.207 2.200 2.213 2.144 2.219 403,576 2.1898 2.33%
2016-07-27 0 3.440 3.440 3.470 3.410 3.500 498,500 1,720,750 3.4519 2.157 2.157 2.175 2.138 2.194 795,188 2.1640 -1.71%
2016-07-26 0 3.500 3.490 3.500 3.440 3.510 518,500 1,805,530 3.4822 2.194 2.188 2.194 2.157 2.200 827,091 2.1830 0.86%
2016-07-25 0 3.470 3.460 3.480 3.420 3.510 307,000 1,063,040 3.4627 2.175 2.169 2.182 2.144 2.200 489,715 2.1707 0.87%
2016-07-22 0 3.440 3.440 3.450 3.390 3.470 331,000 1,137,690 3.4371 2.157 2.157 2.163 2.125 2.175 527,998 2.1547 -0.29%
2016-07-21 0 3.450 3.440 3.450 3.350 3.480 625,118 2,142,213 3.4269 2.163 2.157 2.163 2.100 2.182 997,164 2.1483 -0.86%
2016-07-20 0 3.480 3.480 3.490 3.360 3.490 584,500 2,008,610 3.4365 2.182 2.182 2.188 2.106 2.188 932,372 2.1543 1.75%
2016-07-19 0 3.420 3.400 3.420 3.280 3.430 782,000 2,635,515 3.3702 2.144 2.131 2.144 2.056 2.150 1,247,416 2.1128 3.32%
2016-07-18 0 3.310 3.320 3.330 3.280 3.370 580,500 1,935,387 3.3340 2.075 2.081 2.088 2.056 2.113 925,991 2.0901 -0.60%
2016-07-15 0 3.330 3.320 3.360 3.330 3.380 1,121,000 3,770,827 3.3638 2.088 2.081 2.106 2.088 2.119 1,788,176 2.1088 -1.19%
2016-07-14 0 3.370 3.340 3.370 3.290 3.370 909,805 3,040,422 3.3418 2.113 2.094 2.113 2.062 2.113 1,451,286 2.0950 2.12%
2016-07-13 0 3.300 3.280 3.300 3.260 3.320 428,500 1,416,317 3.3053 2.069 2.056 2.069 2.044 2.081 683,527 2.0721 1.23%
2016-07-12 0 3.260 3.260 3.270 3.200 3.280 1,829,618 5,912,065 3.2313 2.044 2.044 2.050 2.006 2.056 2,918,536 2.0257 1.87%
2016-07-11 0 3.200 3.200 3.210 3.200 3.270 1,828,000 5,890,388 3.2223 2.006 2.006 2.012 2.006 2.050 2,915,955 2.0201 -0.62%
2016-07-08 0 3.220 3.210 3.230 3.200 3.250 190,000 612,420 3.2233 2.019 2.012 2.025 2.006 2.037 303,081 2.0207 -0.92%
2016-07-07 0 3.250 3.250 3.260 3.230 3.290 561,000 1,827,495 3.2576 2.037 2.037 2.044 2.025 2.062 894,886 2.0422 0.93%
2016-07-06 0 3.220 3.210 3.230 3.210 3.310 1,196,500 3,860,525 3.2265 2.019 2.012 2.025 2.012 2.075 1,908,611 2.0227 -3.59%
2016-07-05 0 3.340 3.320 3.360 3.320 3.400 1,066,121 3,583,666 3.3614 2.094 2.081 2.106 2.081 2.131 1,700,635 2.1073 -0.60%
2016-07-04 0 3.390 3.370 3.390 3.280 3.390 2,750,240 9,201,216 3.3456 2.106 2.094 2.106 2.038 2.106 4,426,247 2.0788 1.50%
2016-06-30 0 3.340 3.340 3.360 3.320 3.390 3,533,000 11,855,128 3.3555 2.075 2.075 2.088 2.063 2.106 5,686,024 2.0850 -0.30%
2016-06-29 0 3.350 3.350 3.370 3.350 3.450 317,000 1,072,245 3.3825 2.082 2.082 2.094 2.082 2.144 510,181 2.1017 -0.89%
2016-06-28 0 3.380 3.370 3.390 3.320 3.460 485,000 1,641,152 3.3838 2.100 2.094 2.106 2.063 2.150 780,561 2.1025 -0.88%
2016-06-27 0 3.410 3.360 3.410 3.300 3.440 278,618 938,731 3.3692 2.119 2.088 2.119 2.050 2.137 448,409 2.0935 1.79%
2016-06-24 0 3.350 3.340 3.350 3.280 3.420 514,500 1,714,172 3.3317 2.082 2.075 2.082 2.038 2.125 828,038 2.0702 -2.62%
2016-06-23 0 3.440 3.410 3.440 3.350 3.490 338,000 1,163,952 3.4436 2.137 2.119 2.137 2.082 2.169 543,979 2.1397 0.00%
2016-06-22 0 3.440 3.420 3.440 3.240 3.450 973,101 3,280,821 3.3715 2.137 2.125 2.137 2.013 2.144 1,566,113 2.0949 5.20%
2016-06-21 0 3.270 3.230 3.270 3.230 3.280 1,107,000 3,604,052 3.2557 2.032 2.007 2.032 2.007 2.038 1,781,610 2.0229 0.62%
2016-06-20 0 3.250 3.240 3.250 3.200 3.290 433,000 1,402,140 3.2382 2.019 2.013 2.019 1.988 2.044 696,872 2.0120 0.62%
2016-06-17 0 3.230 3.220 3.230 3.190 3.310 3,367,000 10,904,169 3.2385 2.007 2.001 2.007 1.982 2.057 5,418,863 2.0123 0.00%
2016-06-16 0 3.230 3.220 3.250 3.170 3.500 2,163,720 7,066,157 3.2657 2.007 2.001 2.019 1.970 2.175 3,482,300 2.0292 -6.92%
2016-06-15 0 3.470 3.460 3.500 3.450 3.530 742,500 2,593,475 3.4929 2.156 2.150 2.175 2.144 2.193 1,194,982 2.1703 -0.86%
2016-06-14 0 3.500 3.480 3.500 3.470 3.560 389,177 1,363,813 3.5044 2.175 2.162 2.175 2.156 2.212 626,343 2.1774 0.00%
2016-06-13 0 3.500 3.500 3.540 3.460 3.550 281,000 986,455 3.5105 2.175 2.175 2.200 2.150 2.206 452,243 2.1813 -1.41%
2016-06-10 0 3.550 3.550 3.570 3.520 3.650 936,809 3,320,493 3.5445 2.206 2.206 2.218 2.187 2.268 1,507,704 2.2024 -1.93%
2016-06-08 0 3.620 3.610 3.640 3.600 3.760 929,659 3,393,904 3.6507 2.249 2.243 2.262 2.237 2.336 1,496,197 2.2684 -3.72%
2016-06-07 0 3.760 3.750 3.770 3.720 3.850 255,000 957,695 3.7557 2.336 2.330 2.342 2.311 2.392 410,398 2.3336 -0.53%
2016-06-06 0 3.780 3.780 3.810 3.700 3.860 413,500 1,568,515 3.7933 2.349 2.349 2.367 2.299 2.398 665,489 2.3569 -1.56%
2016-06-03 0 3.840 3.830 3.850 3.770 4.000 1,069,000 4,101,725 3.8370 2.386 2.380 2.392 2.342 2.485 1,720,453 2.3841 -2.78%
2016-06-02 0 3.950 3.940 3.950 3.650 3.970 1,381,000 5,365,907 3.8855 2.454 2.448 2.454 2.268 2.467 2,222,587 2.4143 9.42%
2016-06-01 0 3.610 3.600 3.610 3.480 3.650 449,232 1,600,752 3.5633 2.243 2.237 2.243 2.162 2.268 722,996 2.2141 3.14%
2016-05-31 0 3.500 3.570 3.580 3.460 3.570 1,343,818 4,725,008 3.5161 2.175 2.218 2.224 2.150 2.218 2,162,746 2.1847 -0.28%
2016-05-30 0 3.510 3.500 3.510 3.450 3.530 55,000 191,610 3.4838 2.181 2.175 2.181 2.144 2.193 88,517 2.1647 1.45%
2016-05-27 0 3.460 3.460 3.470 3.420 3.520 446,524 1,539,485 3.4477 2.150 2.150 2.156 2.125 2.187 718,637 2.1422 -2.54%
2016-05-26 0 3.550 3.530 3.570 3.540 3.620 84,000 298,935 3.5588 2.206 2.193 2.218 2.200 2.249 135,190 2.2112 1.14%
2016-05-25 0 3.510 3.510 3.520 3.490 3.580 64,500 228,035 3.5354 2.181 2.181 2.187 2.169 2.224 103,807 2.1967 0.00%
2016-05-24 0 3.510 3.510 3.520 3.460 3.520 213,555 746,900 3.4975 2.181 2.181 2.187 2.150 2.187 343,696 2.1731 -1.13%
2016-05-23 0 3.550 3.540 3.560 3.500 3.570 191,442 675,632 3.5292 2.206 2.200 2.212 2.175 2.218 308,108 2.1928 0.57%
2016-05-20 0 3.530 3.510 3.540 3.400 3.610 918,500 3,208,830 3.4936 2.193 2.181 2.200 2.113 2.243 1,478,238 2.1707 -2.49%
2016-05-19 0 3.620 3.580 3.620 3.510 3.670 421,000 1,512,205 3.5919 2.249 2.224 2.249 2.181 2.280 677,559 2.2318 1.12%
2016-05-18 0 3.580 3.570 3.590 3.480 3.640 326,148 1,163,800 3.5683 2.224 2.218 2.231 2.162 2.262 524,904 2.2172 0.28%
2016-05-17 0 3.570 3.570 3.580 3.460 3.600 506,500 1,794,675 3.5433 2.218 2.218 2.224 2.150 2.237 815,163 2.2016 0.00%
2016-05-16 0 3.570 3.540 3.570 3.400 3.700 672,447 2,395,130 3.5618 2.218 2.200 2.218 2.113 2.299 1,082,239 2.2131 4.08%
2016-05-13 0 3.430 3.420 3.440 3.400 3.520 885,500 3,051,695 3.4463 2.131 2.125 2.137 2.113 2.187 1,425,127 2.1413 -3.38%
2016-05-12 0 3.550 3.540 3.550 3.520 3.580 319,000 1,129,097 3.5395 2.206 2.200 2.206 2.187 2.224 513,400 2.1993 0.00%
2016-05-11 0 3.550 3.540 3.550 3.540 3.650 650,816 2,333,139 3.5849 2.206 2.200 2.206 2.200 2.268 1,047,426 2.2275 -1.93%
2016-05-10 0 3.620 3.610 3.620 3.520 3.640 3,986,000 14,359,665 3.6025 2.249 2.243 2.249 2.187 2.262 6,415,084 2.2384 1.12%
2016-05-09 0 3.580 3.600 3.620 3.510 3.700 1,142,500 4,099,890 3.5885 2.224 2.237 2.249 2.181 2.299 1,838,744 2.2297 -1.10%
2016-05-06 0 3.620 3.610 3.630 3.560 3.740 3,395,000 12,211,225 3.5968 2.249 2.243 2.255 2.212 2.324 5,463,926 2.2349 -3.47%
2016-05-05 0 3.750 3.740 3.750 3.710 3.790 1,724,000 6,459,972 3.7471 2.330 2.324 2.330 2.305 2.355 2,774,612 2.3282 -1.06%
2016-05-04 0 3.790 3.770 3.800 3.760 3.840 2,340,000 8,879,195 3.7945 2.355 2.342 2.361 2.336 2.386 3,766,005 2.3577 -1.30%
2016-05-03 0 3.840 3.830 3.850 3.820 3.970 741,000 2,891,345 3.9020 2.386 2.380 2.392 2.374 2.467 1,192,568 2.4245 -2.04%
2016-04-29 0 3.920 3.910 3.930 3.900 4.020 716,500 2,807,165 3.9179 2.436 2.429 2.442 2.423 2.498 1,153,138 2.4344 -3.69%
2016-04-28 0 4.070 4.040 4.070 3.950 4.090 1,931,500 7,770,195 4.0229 2.529 2.510 2.529 2.454 2.541 3,108,564 2.4996 3.30%
2016-04-27 0 3.940 3.930 3.940 3.900 4.060 613,728 2,419,926 3.9430 2.448 2.442 2.448 2.423 2.523 987,736 2.4500 -1.99%
2016-04-26 0 4.020 4.010 4.020 3.890 4.080 1,212,500 4,875,717 4.0212 2.498 2.492 2.498 2.417 2.535 1,951,402 2.4986 3.34%
2016-04-25 0 3.890 3.890 3.900 3.880 4.040 2,529,500 9,933,237 3.9270 2.417 2.417 2.423 2.411 2.510 4,070,987 2.4400 -1.52%
2016-04-22 0 3.950 3.930 3.970 3.900 4.040 1,437,000 5,660,610 3.9392 2.454 2.442 2.467 2.423 2.510 2,312,713 2.4476 -2.23%
2016-04-21 0 4.040 4.020 4.040 3.990 4.150 1,425,500 5,759,590 4.0404 2.510 2.498 2.510 2.479 2.579 2,294,205 2.5105 -0.25%
2016-04-20 0 4.050 4.010 4.050 4.000 4.390 2,394,000 9,861,770 4.1194 2.516 2.492 2.516 2.485 2.728 3,852,913 2.5596 -6.90%
2016-04-19 0 4.350 4.350 4.390 4.240 4.400 822,500 3,562,145 4.3309 2.703 2.703 2.728 2.635 2.734 1,323,735 2.6910 1.87%
2016-04-18 0 4.270 4.250 4.280 4.170 4.350 2,428,484 10,350,496 4.2621 2.653 2.641 2.659 2.591 2.703 3,908,412 2.6483 -2.06%
2016-04-15 0 4.360 4.340 4.360 4.220 4.380 1,691,500 7,297,882 4.3144 2.709 2.697 2.709 2.622 2.722 2,722,307 2.6808 0.23%
2016-04-14 0 4.350 4.360 4.370 4.290 4.540 1,976,000 8,602,065 4.3533 2.703 2.709 2.715 2.666 2.821 3,180,182 2.7049 -2.47%
2016-04-13 0 4.460 4.460 4.490 4.210 4.490 2,283,000 10,032,452 4.3944 2.771 2.771 2.790 2.616 2.790 3,674,269 2.7305 5.69%
2016-04-12 0 4.220 4.210 4.220 4.030 4.230 1,966,088 8,088,077 4.1138 2.622 2.616 2.622 2.504 2.628 3,164,230 2.5561 4.71%
2016-04-11 0 4.030 4.030 4.050 4.020 4.100 791,000 3,211,660 4.0603 2.504 2.504 2.516 2.498 2.548 1,273,039 2.5228 0.75%
2016-04-08 0 4.000 3.990 4.000 3.860 4.000 885,500 3,477,735 3.9274 2.485 2.479 2.485 2.398 2.485 1,425,127 2.4403 0.76%
2016-04-07 0 3.970 3.960 3.980 3.910 4.050 680,500 2,701,700 3.9702 2.467 2.461 2.473 2.429 2.516 1,095,199 2.4669 -1.98%
2016-04-06 0 4.050 4.040 4.050 3.990 4.060 4,388,000 17,689,792 4.0314 2.516 2.510 2.516 2.479 2.523 7,062,065 2.5049 0.25%
2016-04-05 0 4.040 4.010 4.050 3.890 4.060 6,681,738 26,555,096 3.9743 2.510 2.492 2.516 2.417 2.523 10,753,615 2.4694 5.21%
2016-04-01 0 3.840 3.830 3.840 3.620 3.910 3,203,338 12,040,298 3.7587 2.386 2.380 2.386 2.249 2.429 5,155,465 2.3354 5.49%
2016-03-31 0 3.640 3.610 3.640 3.580 3.660 698,659 2,531,652 3.6236 2.262 2.243 2.262 2.224 2.274 1,124,425 2.2515 -0.55%
2016-03-30 0 3.660 3.640 3.660 3.520 3.670 1,089,975 3,928,317 3.6040 2.274 2.262 2.274 2.187 2.280 1,754,210 2.2394 4.57%
2016-03-29 0 3.500 3.480 3.500 3.340 3.500 584,500 2,006,767 3.4333 2.175 2.162 2.175 2.075 2.175 940,697 2.1333 4.48%
2016-03-24 0 3.350 3.330 3.370 3.330 3.470 1,412,500 4,775,705 3.3810 2.082 2.069 2.094 2.069 2.156 2,273,283 2.1008 -2.90%
2016-03-23 0 3.450 3.440 3.450 3.360 3.500 1,820,500 6,199,335 3.4053 2.144 2.137 2.144 2.088 2.175 2,929,920 2.1159 0.88%
2016-03-22 0 3.420 3.420 3.430 3.410 3.550 997,811 3,434,291 3.4418 2.125 2.125 2.131 2.119 2.206 1,605,881 2.1386 -2.01%
2016-03-21 0 3.490 3.480 3.500 3.470 3.580 711,000 2,498,123 3.5135 2.169 2.162 2.175 2.156 2.224 1,144,286 2.1831 -0.57%
2016-03-18 0 3.510 3.510 3.530 3.460 3.590 1,945,000 6,825,492 3.5093 2.181 2.181 2.193 2.150 2.231 3,130,291 2.1805 -0.85%
2016-03-17 0 3.540 3.530 3.540 3.510 3.650 503,068 1,793,098 3.5643 2.200 2.193 2.200 2.181 2.268 809,640 2.2147 -0.84%
2016-03-16 0 3.570 3.550 3.580 3.490 3.810 977,084 3,478,121 3.5597 2.218 2.206 2.224 2.169 2.367 1,572,523 2.2118 -1.65%
2016-03-15 0 3.630 3.630 3.640 3.610 3.810 1,462,080 5,389,910 3.6865 2.255 2.255 2.262 2.243 2.367 2,353,077 2.2906 -2.68%
2016-03-14 0 3.730 3.730 3.760 3.500 3.760 3,130,000 11,458,555 3.6609 2.318 2.318 2.336 2.175 2.336 5,037,434 2.2747 4.19%
2016-03-11 0 3.580 3.550 3.580 3.350 3.580 3,056,859 10,612,917 3.4718 2.224 2.206 2.224 2.082 2.224 4,919,721 2.1572 5.29%
2016-03-10 0 3.400 3.390 3.400 3.330 3.430 5,944,407 20,225,241 3.4024 2.113 2.106 2.113 2.069 2.131 9,566,952 2.1141 1.19%
2016-03-09 0 3.360 3.360 3.370 3.280 3.380 2,132,500 7,108,522 3.3334 2.088 2.088 2.094 2.038 2.100 3,432,054 2.0712 -1.47%
2016-03-08 0 3.410 3.400 3.410 3.280 3.480 5,547,000 18,795,002 3.3883 2.119 2.113 2.119 2.038 2.162 8,927,364 2.1053 -0.87%
2016-03-07 0 3.440 3.420 3.450 3.100 3.540 13,453,000 45,970,330 3.4171 2.137 2.125 2.144 1.926 2.200 21,651,311 2.1232 8.18%
2016-03-04 0 3.180 3.180 3.190 2.980 3.280 4,860,500 15,230,150 3.1335 1.976 1.976 1.982 1.852 2.038 7,822,508 1.9470 11.58%
2016-03-03 0 2.850 2.850 2.870 2.840 2.920 287,373 825,399 2.8722 1.771 1.771 1.783 1.765 1.814 462,499 1.7846 -0.35%
2016-03-02 0 2.860 2.860 2.880 2.820 2.930 652,500 1,877,210 2.8770 1.777 1.777 1.789 1.752 1.821 1,050,136 1.7876 1.78%
2016-03-01 0 2.810 2.800 2.850 2.780 2.880 411,000 1,164,927 2.8344 1.746 1.740 1.771 1.727 1.789 661,465 1.7611 0.00%
2016-02-29 0 2.810 2.840 2.880 2.730 2.910 1,220,400 3,413,014 2.7966 1.746 1.765 1.789 1.696 1.808 1,964,117 1.7377 0.36%
2016-02-26 0 2.800 2.780 2.800 2.750 2.860 351,000 975,396 2.7789 1.740 1.727 1.740 1.709 1.777 564,901 1.7267 0.72%
2016-02-25 0 2.780 2.770 2.780 2.740 2.850 1,082,834 3,010,029 2.7798 1.727 1.721 1.727 1.702 1.771 1,742,717 1.7272 -1.42%
2016-02-24 0 2.820 2.820 2.840 2.750 2.850 500,000 1,400,635 2.8013 1.752 1.752 1.765 1.709 1.771 804,702 1.7406 0.36%
2016-02-23 0 2.810 2.810 2.820 2.760 2.860 408,500 1,143,677 2.7997 1.746 1.746 1.752 1.715 1.777 657,442 1.7396 0.00%
2016-02-22 0 2.810 2.800 2.810 2.740 2.880 428,500 1,205,157 2.8125 1.746 1.740 1.746 1.702 1.789 689,630 1.7475 1.08%
2016-02-19 0 2.780 2.740 2.790 2.730 2.790 435,000 1,196,785 2.7512 1.727 1.702 1.734 1.696 1.734 700,091 1.7095 -0.36%
2016-02-18 0 2.790 2.750 2.790 2.680 2.810 1,302,000 3,594,330 2.7606 1.734 1.709 1.734 1.665 1.746 2,095,444 1.7153 4.10%
2016-02-17 0 2.680 2.660 2.680 2.620 2.710 322,000 860,170 2.6713 1.665 1.653 1.665 1.628 1.684 518,228 1.6598 1.13%
2016-02-16 0 2.650 2.650 2.670 2.530 2.680 394,500 1,042,825 2.6434 1.647 1.647 1.659 1.572 1.665 634,910 1.6425 3.92%
2016-02-15 0 2.550 2.550 2.580 2.480 2.570 339,684 859,130 2.5292 1.584 1.584 1.603 1.541 1.597 546,689 1.5715 4.08%
2016-02-12 0 2.450 2.450 2.460 2.370 2.540 482,000 1,189,605 2.4681 1.522 1.522 1.529 1.473 1.578 775,733 1.5335 -6.13%
2016-02-11 0 2.610 2.610 2.620 2.610 2.720 676,000 1,799,030 2.6613 1.622 1.622 1.628 1.622 1.690 1,087,957 1.6536 -5.09%
2016-02-05 0 2.750 2.740 2.750 2.650 2.750 167,049 454,977 2.7236 1.709 1.702 1.709 1.647 1.709 268,849 1.6923 3.38%
2016-02-04 0 2.660 2.640 2.680 2.620 2.690 358,370 951,535 2.6552 1.653 1.640 1.665 1.628 1.671 576,762 1.6498 1.92%
2016-02-03 0 2.610 2.600 2.610 2.560 2.680 758,000 1,986,265 2.6204 1.622 1.616 1.622 1.591 1.665 1,219,928 1.6282 0.00%
2016-02-02 0 2.610 2.600 2.620 2.570 2.700 903,500 2,398,230 2.6544 1.622 1.616 1.628 1.597 1.678 1,454,096 1.6493 1.56%
2016-02-01 0 2.570 2.540 2.580 2.490 2.640 567,500 1,457,332 2.5680 1.597 1.578 1.603 1.547 1.640 913,337 1.5956 -0.39%
2016-01-29 0 2.580 2.560 2.610 2.520 2.620 602,500 1,554,517 2.5801 1.603 1.591 1.622 1.566 1.628 969,666 1.6031 2.38%
2016-01-28 0 2.520 2.520 2.530 2.480 2.680 1,712,500 4,376,142 2.5554 1.566 1.566 1.572 1.541 1.665 2,756,104 1.5878 -2.33%
2016-01-27 0 2.580 2.560 2.580 2.500 2.600 912,000 2,333,980 2.5592 1.603 1.591 1.603 1.553 1.616 1,467,776 1.5901 4.45%
2016-01-26 0 2.470 2.470 2.550 2.450 2.590 490,000 1,225,465 2.5009 1.535 1.535 1.584 1.522 1.609 788,608 1.5540 -4.26%
2016-01-25 0 2.580 2.560 2.590 2.550 2.650 278,000 718,810 2.5856 1.603 1.591 1.609 1.584 1.647 447,414 1.6066 1.98%
2016-01-22 0 2.530 2.490 2.530 2.430 2.540 454,000 1,128,845 2.4864 1.572 1.547 1.572 1.510 1.578 730,669 1.5449 5.86%
2016-01-21 0 2.390 2.390 2.410 2.320 2.510 1,191,000 2,921,067 2.4526 1.485 1.485 1.497 1.442 1.560 1,916,800 1.5239 -4.78%
2016-01-20 0 2.510 2.490 2.510 2.480 2.580 748,500 1,873,597 2.5031 1.560 1.547 1.560 1.541 1.603 1,204,639 1.5553 -2.71%
2016-01-19 0 2.580 2.580 2.590 2.500 2.590 505,500 1,289,840 2.5516 1.603 1.603 1.609 1.553 1.609 813,554 1.5854 2.79%
2016-01-18 0 2.510 2.510 2.550 2.460 2.600 537,500 1,363,385 2.5365 1.560 1.560 1.584 1.529 1.616 865,055 1.5761 0.80%
2016-01-15 0 2.490 2.480 2.510 2.460 2.770 2,094,500 5,370,112 2.5639 1.547 1.541 1.560 1.529 1.721 3,370,897 1.5931 -6.39%
2016-01-14 0 2.660 2.650 2.670 2.630 2.710 1,120,000 3,001,670 2.6801 1.653 1.647 1.659 1.634 1.684 1,802,532 1.6653 -1.48%
2016-01-13 0 2.700 2.700 2.730 2.700 2.800 530,500 1,466,662 2.7647 1.678 1.678 1.696 1.678 1.740 853,789 1.7178 0.00%
2016-01-12 0 2.700 2.700 2.710 2.700 2.790 564,500 1,548,840 2.7437 1.678 1.678 1.684 1.678 1.734 908,509 1.7048 -1.46%
2016-01-11 0 2.740 2.730 2.750 2.730 2.810 690,000 1,905,220 2.7612 1.702 1.696 1.709 1.696 1.746 1,110,489 1.7157 -4.53%
2016-01-08 0 2.870 2.850 2.870 2.800 2.880 610,500 1,739,170 2.8488 1.783 1.771 1.783 1.740 1.789 982,541 1.7701 2.14%
2016-01-07 0 2.810 2.800 2.810 2.800 2.920 680,500 1,924,905 2.8287 1.746 1.740 1.746 1.740 1.814 1,095,199 1.7576 -3.77%
2016-01-06 0 2.920 2.910 2.940 2.900 3.010 1,066,500 3,128,520 2.9334 1.814 1.808 1.827 1.802 1.870 1,716,429 1.8227 -2.67%
2016-01-05 0 3.000 2.990 3.010 2.940 3.010 288,500 854,320 2.9612 1.864 1.858 1.870 1.827 1.870 464,313 1.8400 1.01%
2016-01-04 0 2.970 2.960 2.980 2.930 3.080 983,000 2,935,913 2.9867 1.845 1.839 1.852 1.821 1.914 1,582,044 1.8558 -3.26%
2015-12-31 0 3.070 3.040 3.070 3.040 3.090 95,500 292,300 3.0607 1.908 1.889 1.908 1.889 1.920 153,698 1.9018 0.99%
2015-12-30 0 3.040 3.030 3.050 3.030 3.150 2,073,500 6,394,975 3.0841 1.889 1.883 1.895 1.883 1.957 3,337,099 1.9163 -3.49%
2015-12-29 0 3.150 3.140 3.150 3.120 3.180 475,000 1,494,980 3.1473 1.957 1.951 1.957 1.939 1.976 764,467 1.9556 0.32%
2015-12-28 0 3.140 3.130 3.160 3.130 3.210 782,000 2,487,985 3.1816 1.951 1.945 1.963 1.945 1.995 1,258,554 1.9769 -0.63%
2015-12-24 0 3.160 3.150 3.170 3.100 3.180 207,500 650,085 3.1329 1.963 1.957 1.970 1.926 1.976 333,951 1.9466 0.00%
2015-12-23 0 3.160 3.140 3.160 3.040 3.160 824,500 2,565,805 3.1120 1.963 1.951 1.963 1.889 1.963 1,326,954 1.9336 3.61%
2015-12-22 0 3.050 3.040 3.070 3.030 3.070 959,000 2,930,343 3.0556 1.895 1.889 1.908 1.883 1.908 1,543,418 1.8986 -0.65%
2015-12-21 0 3.070 3.060 3.080 3.000 3.070 205,500 627,450 3.0533 1.908 1.901 1.914 1.864 1.908 330,733 1.8972 0.99%
2015-12-18 0 3.040 3.000 3.050 3.000 3.080 591,387 1,793,378 3.0325 1.889 1.864 1.895 1.864 1.914 951,781 1.8842 -1.62%
2015-12-17 0 3.090 3.080 3.090 2.980 3.090 1,074,500 3,298,120 3.0694 1.920 1.914 1.920 1.852 1.920 1,729,305 1.9072 4.04%
2015-12-16 0 2.970 2.950 2.970 2.930 2.990 358,000 1,062,055 2.9666 1.845 1.833 1.845 1.821 1.858 576,167 1.8433 1.71%
2015-12-15 0 2.920 2.890 2.920 2.890 2.960 432,162 1,258,744 2.9127 1.814 1.796 1.814 1.796 1.839 695,523 1.8098 0.34%
2015-12-14 0 2.910 2.880 2.920 2.850 2.930 806,166 2,333,438 2.8945 1.808 1.789 1.814 1.771 1.821 1,297,447 1.7985 -0.68%
2015-12-11 0 2.930 2.920 2.960 2.920 2.990 601,000 1,769,090 2.9436 1.821 1.814 1.839 1.814 1.858 967,252 1.8290 -1.68%
2015-12-10 0 2.980 2.960 2.990 2.960 3.090 1,107,500 3,344,760 3.0201 1.852 1.839 1.858 1.839 1.920 1,782,415 1.8765 -3.56%
2015-12-09 0 3.090 3.090 3.110 3.030 3.110 641,500 1,974,870 3.0785 1.920 1.920 1.932 1.883 1.932 1,032,433 1.9128 0.32%
2015-12-08 0 3.080 3.060 3.080 3.040 3.160 1,348,007 4,154,511 3.0820 1.914 1.901 1.914 1.889 1.963 2,169,488 1.9150 -3.45%
2015-12-07 0 3.190 3.170 3.190 3.150 3.270 605,500 1,941,653 3.2067 1.982 1.970 1.982 1.957 2.032 974,494 1.9925 -1.24%
2015-12-04 0 3.230 3.230 3.240 3.200 3.300 1,409,000 4,561,681 3.2375 2.007 2.007 2.013 1.988 2.050 2,267,650 2.0116 -2.71%
2015-12-03 0 3.320 3.310 3.320 3.050 3.330 3,672,000 11,963,582 3.2581 2.063 2.057 2.063 1.895 2.069 5,909,731 2.0244 7.10%
2015-12-02 0 3.100 3.090 3.130 3.010 3.130 286,500 881,568 3.0770 1.926 1.920 1.945 1.870 1.945 461,094 1.9119 1.31%
2015-12-01 0 3.060 3.060 3.070 3.040 3.090 579,500 1,773,071 3.0597 1.901 1.901 1.908 1.889 1.920 932,650 1.9011 0.66%
2015-11-30 0 3.040 3.010 3.050 3.010 3.080 557,500 1,691,920 3.0348 1.889 1.870 1.895 1.870 1.914 897,243 1.8857 -0.65%
2015-11-27 0 3.060 3.050 3.060 3.050 3.150 552,000 1,701,420 3.0823 1.901 1.895 1.901 1.895 1.957 888,391 1.9152 -1.61%
2015-11-26 0 3.110 3.110 3.120 3.100 3.170 468,500 1,465,445 3.1280 1.932 1.932 1.939 1.926 1.970 754,006 1.9435 -0.64%
2015-11-25 0 3.130 3.130 3.140 3.130 3.180 512,000 1,615,584 3.1554 1.945 1.945 1.951 1.945 1.976 824,015 1.9606 -0.95%
2015-11-24 0 3.160 3.140 3.170 3.100 3.180 1,736,500 5,450,039 3.1385 1.963 1.951 1.970 1.926 1.976 2,794,730 1.9501 -0.32%
2015-11-23 0 3.170 3.170 3.200 3.140 3.220 780,000 2,484,874 3.1857 1.970 1.970 1.988 1.951 2.001 1,255,335 1.9795 0.32%
2015-11-20 0 3.160 3.160 3.170 3.130 3.190 708,500 2,230,957 3.1488 1.963 1.963 1.970 1.945 1.982 1,140,263 1.9565 0.32%
2015-11-19 0 3.150 3.140 3.170 3.130 3.200 615,500 1,951,227 3.1701 1.957 1.951 1.970 1.945 1.988 990,588 1.9698 1.29%
2015-11-18 0 3.110 3.110 3.120 3.090 3.250 1,635,500 5,173,957 3.1635 1.932 1.932 1.939 1.920 2.019 2,632,180 1.9657 -4.60%
2015-11-17 0 3.260 3.240 3.260 3.230 3.300 469,500 1,535,387 3.2703 2.026 2.013 2.026 2.007 2.050 755,615 2.0320 0.31%
2015-11-16 0 3.250 3.250 3.270 3.210 3.330 760,500 2,480,760 3.2620 2.019 2.019 2.032 1.995 2.069 1,223,952 2.0268 -0.31%
2015-11-13 0 3.260 3.250 3.280 3.240 3.290 430,682 1,403,258 3.2582 2.026 2.019 2.038 2.013 2.044 693,141 2.0245 -1.81%
2015-11-12 0 3.320 3.290 3.320 3.230 3.330 436,500 1,426,420 3.2679 2.063 2.044 2.063 2.007 2.069 702,505 2.0305 2.15%
2015-11-11 0 3.250 3.250 3.270 3.240 3.350 1,321,000 4,334,310 3.2811 2.019 2.019 2.032 2.013 2.082 2,126,023 2.0387 -1.81%
2015-11-10 0 3.310 3.290 3.310 3.290 3.360 888,300 2,946,184 3.3167 2.057 2.044 2.057 2.044 2.088 1,429,634 2.0608 -1.49%
2015-11-09 0 3.360 3.360 3.370 3.360 3.390 207,000 698,560 3.3747 2.088 2.088 2.094 2.088 2.106 333,147 2.0969 -0.59%
2015-11-06 0 3.380 3.380 3.390 3.350 3.420 634,000 2,144,665 3.3828 2.100 2.100 2.106 2.082 2.125 1,020,362 2.1019 -1.17%
2015-11-05 0 3.420 3.410 3.420 3.320 3.430 1,826,000 6,188,432 3.3891 2.125 2.119 2.125 2.063 2.131 2,938,772 2.1058 1.79%
2015-11-04 0 3.360 3.340 3.370 3.280 3.380 1,433,000 4,792,742 3.3446 2.088 2.075 2.094 2.038 2.100 2,306,276 2.0781 2.75%
2015-11-03 0 3.270 3.260 3.270 3.180 3.280 1,024,500 3,339,985 3.2601 2.032 2.026 2.032 1.976 2.038 1,648,834 2.0257 2.51%
2015-11-02 0 3.190 3.180 3.190 3.010 3.240 1,996,000 6,371,460 3.1921 1.982 1.976 1.982 1.870 2.013 3,212,370 1.9834 -1.54%
2015-10-30 0 3.240 3.240 3.250 3.200 3.280 821,000 2,662,337 3.2428 2.013 2.013 2.019 1.988 2.038 1,321,321 2.0149 -0.92%
2015-10-29 0 3.270 3.250 3.270 3.230 3.270 664,000 2,158,120 3.2502 2.032 2.019 2.032 2.007 2.032 1,068,644 2.0195 0.62%
2015-10-28 0 3.250 3.240 3.250 3.220 3.280 674,500 2,185,915 3.2408 2.019 2.013 2.019 2.001 2.038 1,085,543 2.0137 -1.22%
2015-10-27 0 3.290 3.260 3.290 3.190 3.320 766,000 2,497,722 3.2607 2.044 2.026 2.044 1.982 2.063 1,232,803 2.0261 -0.30%
2015-10-26 0 3.300 3.290 3.300 3.240 3.340 2,030,500 6,697,140 3.2983 2.050 2.044 2.050 2.013 2.075 3,267,895 2.0494 1.23%
2015-10-23 0 3.260 3.240 3.270 3.250 3.310 942,000 3,075,332 3.2647 2.026 2.013 2.032 2.019 2.057 1,516,059 2.0285 1.56%
2015-10-22 0 3.210 3.210 3.220 3.210 3.280 2,099,500 6,764,245 3.2218 1.995 1.995 2.001 1.995 2.038 3,378,944 2.0019 -3.02%
2015-10-20 0 3.310 3.300 3.310 3.270 3.360 876,500 2,891,942 3.2994 2.057 2.050 2.057 2.032 2.088 1,410,643 2.0501 -1.19%
2015-10-19 0 3.350 3.350 3.360 3.330 3.420 868,500 2,923,078 3.3657 2.082 2.082 2.088 2.069 2.125 1,397,767 2.0912 -0.89%
2015-10-16 0 3.380 3.370 3.400 3.330 3.400 3,455,000 11,563,212 3.3468 2.100 2.094 2.113 2.069 2.113 5,560,491 2.0795 2.42%
2015-10-15 0 3.300 3.280 3.290 3.280 3.350 1,448,048 4,782,576 3.3028 2.050 2.038 2.044 2.038 2.082 2,330,494 2.0522 0.61%
2015-10-14 0 3.280 3.280 3.290 3.270 3.360 1,687,244 5,569,021 3.3007 2.038 2.038 2.044 2.032 2.088 2,715,457 2.0509 -1.50%
2015-10-13 0 3.330 3.320 3.340 3.260 3.370 2,876,500 9,539,652 3.3164 2.069 2.063 2.075 2.026 2.094 4,629,450 2.0606 0.60%
2015-10-12 0 3.310 3.290 3.310 3.160 3.350 5,315,000 17,526,996 3.2976 2.057 2.044 2.057 1.963 2.082 8,553,982 2.0490 6.43%
2015-10-09 0 3.110 3.100 3.110 3.050 3.150 3,766,500 11,683,962 3.1021 1.932 1.926 1.932 1.895 1.957 6,061,820 1.9275 2.98%
2015-10-08 0 3.020 3.020 3.040 2.960 3.060 3,799,000 11,439,697 3.0112 1.876 1.876 1.889 1.839 1.901 6,114,126 1.8710 -0.98%
2015-10-07 0 3.050 3.040 3.050 2.840 3.070 2,521,000 7,458,650 2.9586 1.895 1.889 1.895 1.765 1.908 4,057,307 1.8383 7.02%
2015-10-06 0 2.850 2.850 2.870 2.830 2.930 773,000 2,217,925 2.8692 1.771 1.771 1.783 1.758 1.821 1,244,069 1.7828 -1.38%
2015-10-05 0 2.890 2.890 2.900 2.850 2.920 964,000 2,778,567 2.8823 1.796 1.796 1.802 1.771 1.814 1,551,465 1.7909 1.40%
2015-10-02 0 2.850 2.850 2.870 2.750 2.880 1,239,000 3,516,595 2.8383 1.771 1.771 1.783 1.709 1.789 1,994,051 1.7635 2.89%
2015-09-30 0 2.770 2.750 2.770 2.720 2.840 2,856,500 7,917,146 2.7716 1.721 1.709 1.721 1.690 1.765 4,597,262 1.7221 1.09%
2015-09-29 0 2.740 2.720 2.740 2.690 2.810 1,097,500 2,989,686 2.7241 1.702 1.690 1.702 1.671 1.746 1,766,321 1.6926 -1.79%
2015-09-25 0 2.790 2.790 2.810 2.770 2.900 4,463,500 12,539,418 2.8093 1.734 1.734 1.746 1.721 1.802 7,183,575 1.7456 -2.79%
2015-09-24 0 2.870 2.870 2.880 2.860 2.970 5,030,000 14,537,113 2.8901 1.783 1.783 1.789 1.777 1.845 8,095,302 1.7957 -2.38%
2015-09-23 0 2.940 2.940 2.950 2.910 3.140 4,813,000 14,405,047 2.9929 1.827 1.827 1.833 1.808 1.951 7,746,061 1.8597 -6.37%
2015-09-22 0 3.140 3.130 3.140 3.130 3.170 2,020,000 6,356,052 3.1466 1.951 1.945 1.951 1.945 1.970 3,250,996 1.9551 0.64%
2015-09-21 0 3.120 3.120 3.130 3.110 3.160 1,884,500 5,893,492 3.1274 1.939 1.939 1.945 1.932 1.963 3,032,922 1.9432 -0.64%
2015-09-18 0 3.140 3.130 3.140 3.120 3.210 6,747,917 21,185,202 3.1395 1.951 1.945 1.951 1.939 1.995 10,860,124 1.9507 -0.63%
2015-09-17 0 3.160 3.150 3.160 3.130 3.270 3,134,500 9,990,405 3.1872 1.963 1.957 1.963 1.945 2.032 5,044,677 1.9804 -1.86%
2015-09-16 0 3.220 3.210 3.220 3.160 3.260 3,874,000 12,444,920 3.2124 2.001 1.995 2.001 1.963 2.026 6,234,831 1.9960 1.26%
2015-09-15 0 3.180 3.180 3.190 3.180 3.330 1,771,500 5,736,275 3.2381 1.976 1.976 1.982 1.976 2.069 2,851,059 2.0120 -2.45%
2015-09-14 0 3.260 3.230 3.270 3.230 3.370 2,218,500 7,302,727 3.2917 2.026 2.007 2.032 2.007 2.094 3,570,463 2.0453 -0.91%
2015-09-11 0 3.290 3.280 3.320 3.290 3.430 1,485,000 4,988,637 3.3594 2.044 2.038 2.063 2.044 2.131 2,389,965 2.0873 -2.08%
2015-09-10 0 3.360 3.360 3.390 3.330 3.450 1,019,000 3,453,902 3.3895 2.088 2.088 2.106 2.069 2.144 1,639,983 2.1061 -1.75%
2015-09-09 0 3.420 3.410 3.430 3.330 3.530 2,997,000 10,283,802 3.4314 2.125 2.119 2.131 2.069 2.193 4,823,384 2.1321 2.40%
2015-09-08 0 3.340 3.320 3.350 3.290 3.400 1,814,500 6,039,155 3.3283 2.075 2.063 2.082 2.044 2.113 2,920,263 2.0680 1.21%
2015-09-07 0 3.300 3.290 3.300 3.260 3.340 453,500 1,495,510 3.2977 2.050 2.044 2.050 2.026 2.075 729,865 2.0490 0.61%
2015-09-04 0 3.280 3.250 3.280 3.220 3.360 906,500 2,983,495 3.2912 2.038 2.019 2.038 2.001 2.088 1,458,925 2.0450 -0.30%
2015-09-02 0 3.290 3.290 3.300 3.260 3.400 1,189,500 3,935,525 3.3086 2.044 2.044 2.050 2.026 2.113 1,914,386 2.0558 -2.66%
2015-09-01 0 3.380 3.360 3.380 3.320 3.450 559,500 1,886,689 3.3721 2.100 2.088 2.100 2.063 2.144 900,462 2.0952 -0.88%
2015-08-31 0 3.410 3.400 3.440 3.310 3.580 1,256,000 4,287,035 3.4132 2.119 2.113 2.137 2.057 2.224 2,021,411 2.1208 -4.48%
2015-08-28 0 3.570 3.550 3.570 3.520 3.630 1,202,000 4,293,600 3.5720 2.218 2.206 2.218 2.187 2.255 1,934,504 2.2195 0.28%
2015-08-27 0 3.560 3.560 3.600 3.520 3.700 1,637,000 5,864,380 3.5824 2.212 2.212 2.237 2.187 2.299 2,634,594 2.2259 -0.84%
2015-08-26 0 3.590 3.540 3.590 3.380 3.660 1,886,000 6,678,192 3.5409 2.231 2.200 2.231 2.100 2.274 3,035,336 2.2001 2.57%
2015-08-25 0 3.500 3.500 3.510 3.380 3.720 650,345 2,282,611 3.5098 2.175 2.175 2.181 2.100 2.311 1,046,668 2.1808 -0.57%
2015-08-24 0 3.520 3.510 3.520 3.470 3.760 1,098,500 3,890,525 3.5417 2.187 2.181 2.187 2.156 2.336 1,767,930 2.2006 -7.37%
2015-08-21 0 3.800 3.790 3.820 3.750 3.910 1,427,500 5,441,176 3.8117 2.361 2.355 2.374 2.330 2.429 2,297,424 2.3684 -2.81%
2015-08-20 0 3.910 3.900 3.910 3.870 4.120 488,500 1,926,198 3.9431 2.429 2.423 2.429 2.405 2.560 786,194 2.4500 -2.74%
2015-08-19 0 4.020 4.010 4.020 3.980 4.160 423,500 1,708,655 4.0346 2.498 2.492 2.498 2.473 2.585 681,583 2.5069 -0.25%
2015-08-18 0 4.030 4.000 4.040 3.970 4.200 503,500 2,055,947 4.0833 2.504 2.485 2.510 2.467 2.610 810,335 2.5372 -2.18%
2015-08-17 0 4.120 4.110 4.120 4.110 4.260 567,500 2,352,487 4.1454 2.560 2.554 2.560 2.554 2.647 913,337 2.5757 -2.14%
2015-08-14 0 4.210 4.190 4.210 4.150 4.270 314,000 1,311,285 4.1761 2.616 2.603 2.616 2.579 2.653 505,353 2.5948 0.96%
2015-08-13 0 4.170 4.170 4.180 4.160 4.300 247,500 1,048,095 4.2347 2.591 2.591 2.597 2.585 2.672 398,327 2.6312 0.24%
2015-08-12 0 4.160 4.160 4.170 4.130 4.310 823,000 3,454,510 4.1975 2.585 2.585 2.591 2.566 2.678 1,324,539 2.6081 -3.03%
2015-08-11 0 4.290 4.280 4.290 4.190 4.370 4,622,000 19,901,695 4.3059 2.666 2.659 2.666 2.603 2.715 7,438,665 2.6754 0.47%
2015-08-10 0 4.270 4.260 4.270 4.120 4.320 1,444,500 6,190,690 4.2857 2.653 2.647 2.653 2.560 2.684 2,324,784 2.6629 1.91%
2015-08-07 0 4.190 4.190 4.200 4.070 4.290 347,000 1,460,807 4.2098 2.603 2.603 2.610 2.529 2.666 558,463 2.6158 0.72%
2015-08-06 0 4.160 4.160 4.190 4.120 4.250 421,000 1,760,415 4.1815 2.585 2.585 2.603 2.560 2.641 677,559 2.5982 0.24%
2015-08-05 0 4.150 4.140 4.150 4.080 4.170 553,500 2,296,092 4.1483 2.579 2.572 2.579 2.535 2.591 890,805 2.5775 0.97%
2015-08-04 0 4.110 4.090 4.130 4.000 4.140 965,500 3,952,205 4.0934 2.554 2.541 2.566 2.485 2.572 1,553,880 2.5434 1.48%
2015-08-03 0 4.050 4.030 4.070 4.000 4.130 725,000 2,928,230 4.0389 2.516 2.504 2.529 2.485 2.566 1,166,818 2.5096 0.25%
2015-07-31 0 4.040 4.040 4.080 4.030 4.180 249,500 1,019,467 4.0860 2.510 2.510 2.535 2.504 2.597 401,546 2.5389 -1.94%
2015-07-30 0 4.120 4.090 4.120 4.040 4.130 630,000 2,584,727 4.1027 2.560 2.541 2.560 2.510 2.566 1,013,924 2.5492 1.48%
2015-07-29 0 4.060 4.040 4.060 3.920 4.080 977,000 3,925,540 4.0180 2.523 2.510 2.523 2.436 2.535 1,572,388 2.4965 3.05%
2015-07-28 0 3.940 3.930 3.960 3.840 4.080 705,500 2,801,277 3.9706 2.448 2.442 2.461 2.386 2.535 1,135,434 2.4671 -1.25%
2015-07-27 0 3.990 3.990 4.000 3.920 4.120 1,463,500 5,889,325 4.0241 2.479 2.479 2.485 2.436 2.560 2,355,363 2.5004 -3.62%
2015-07-24 0 4.140 4.130 4.150 4.110 4.200 396,210 1,642,251 4.1449 2.572 2.566 2.579 2.554 2.610 637,662 2.5754 -1.66%
2015-07-23 0 4.210 4.200 4.220 4.190 4.240 1,327,000 5,586,842 4.2101 2.616 2.610 2.622 2.603 2.635 2,135,679 2.6160 0.48%
2015-07-22 0 4.190 4.170 4.200 4.120 4.240 1,017,565 4,276,224 4.2024 2.603 2.591 2.610 2.560 2.635 1,637,673 2.6112 0.24%
2015-07-21 0 4.180 4.180 4.190 4.180 4.250 912,000 3,826,471 4.1957 2.597 2.597 2.603 2.597 2.641 1,467,776 2.6070 0.00%
2015-07-20 0 4.180 4.180 4.190 4.180 4.340 1,128,845 4,791,952 4.2450 2.597 2.597 2.603 2.597 2.697 1,816,768 2.6376 -0.24%
2015-07-17 0 4.190 4.190 4.200 4.130 4.260 2,108,000 8,865,950 4.2059 2.603 2.603 2.610 2.566 2.647 3,392,624 2.6133 2.20%
2015-07-16 0 4.100 4.100 4.110 3.830 4.170 1,329,950 5,442,994 4.0926 2.548 2.548 2.554 2.380 2.591 2,140,427 2.5429 3.54%
2015-07-15 0 3.960 3.960 3.970 3.950 4.170 2,611,000 10,527,979 4.0322 2.461 2.461 2.467 2.454 2.591 4,202,154 2.5054 -3.88%
2015-07-14 0 4.120 4.110 4.120 4.050 4.310 2,491,000 10,349,501 4.1548 2.560 2.554 2.560 2.516 2.678 4,009,025 2.5816 -3.74%
2015-07-13 0 4.280 4.260 4.300 4.000 4.310 1,678,535 7,027,371 4.1866 2.659 2.647 2.672 2.485 2.678 2,701,441 2.6013 4.39%
2015-07-10 0 4.100 4.100 4.110 3.950 4.140 2,187,000 8,874,415 4.0578 2.548 2.548 2.554 2.454 2.572 3,519,766 2.5213 6.49%
2015-07-09 0 3.850 3.840 3.850 3.380 4.040 6,193,044 23,622,855 3.8144 2.392 2.386 2.392 2.100 2.510 9,967,109 2.3701 5.77%
2015-07-08 0 3.640 3.650 3.660 3.480 3.850 4,201,003 15,307,665 3.6438 2.262 2.268 2.274 2.162 2.392 6,761,111 2.2641 -6.67%
2015-07-07 0 3.900 3.900 3.930 3.830 4.110 4,718,679 18,819,740 3.9883 2.423 2.423 2.442 2.380 2.554 7,594,261 2.4782 -7.14%
2015-07-06 0 4.200 4.200 4.210 3.880 4.570 2,404,000 9,916,635 4.1251 2.610 2.610 2.616 2.411 2.840 3,869,007 2.5631 -5.41%
2015-07-03 0 4.440 4.430 4.440 4.330 4.540 2,602,500 11,565,336 4.4439 2.759 2.753 2.759 2.690 2.821 4,188,474 2.7612 -4.31%
2015-07-02 0 4.640 4.640 4.670 4.530 4.680 10,664,528 49,220,203 4.6153 2.883 2.883 2.902 2.815 2.908 17,163,533 2.8677 0.43%
2015-06-30 0 4.680 4.650 4.700 4.470 4.720 1,497,000 6,907,887 4.6145 2.871 2.852 2.883 2.742 2.895 2,440,567 2.8304 0.86%
2015-06-29 0 4.640 4.620 4.640 4.530 4.850 1,467,000 6,846,335 4.6669 2.846 2.834 2.846 2.779 2.975 2,391,658 2.8626 -2.93%
2015-06-26 0 4.780 4.750 4.790 4.700 5.000 1,688,000 8,083,621 4.7889 2.932 2.914 2.938 2.883 3.067 2,751,955 2.9374 -2.25%
2015-06-25 0 4.890 4.880 4.890 4.810 4.960 882,500 4,312,314 4.8865 2.999 2.993 2.999 2.950 3.042 1,438,744 2.9973 0.62%
2015-06-24 0 4.860 4.860 4.870 4.800 4.960 1,730,000 8,430,315 4.8730 2.981 2.981 2.987 2.944 3.042 2,820,428 2.9890 0.62%
2015-06-23 0 4.830 4.830 4.850 4.670 4.910 2,011,000 9,681,659 4.8144 2.963 2.963 2.975 2.864 3.012 3,278,544 2.9530 1.05%
2015-06-22 0 4.780 4.770 4.790 4.620 4.820 1,506,000 7,128,387 4.7333 2.932 2.926 2.938 2.834 2.957 2,455,240 2.9033 3.24%
2015-06-19 0 4.630 4.580 4.590 4.590 4.880 2,117,792 9,936,210 4.6918 2.840 2.809 2.815 2.815 2.993 3,452,648 2.8779 -2.94%
2015-06-18 0 4.770 4.760 4.780 4.740 4.970 1,092,532 5,285,177 4.8375 2.926 2.920 2.932 2.907 3.049 1,781,161 2.9673 -3.44%
2015-06-17 0 4.940 4.920 4.950 4.860 4.950 1,068,500 5,244,912 4.9087 3.030 3.018 3.036 2.981 3.036 1,741,981 3.0109 0.82%
2015-06-16 0 4.900 4.900 4.910 4.900 5.110 1,430,500 7,116,780 4.9750 3.006 3.006 3.012 3.006 3.134 2,332,152 3.0516 -2.97%
2015-06-15 0 5.050 5.030 5.050 5.010 5.110 1,404,000 7,096,424 5.0544 3.098 3.085 3.098 3.073 3.134 2,288,949 3.1003 -0.59%
2015-06-12 0 5.080 5.070 5.080 5.050 5.130 2,106,500 10,706,445 5.0826 3.116 3.110 3.116 3.098 3.147 3,434,238 3.1176 0.59%
2015-06-11 0 5.050 5.050 5.060 5.040 5.190 1,430,500 7,265,430 5.0789 3.098 3.098 3.104 3.091 3.183 2,332,152 3.1153 -2.13%
2015-06-10 0 5.160 5.150 5.160 5.150 5.300 1,378,783 7,189,843 5.2146 3.165 3.159 3.165 3.159 3.251 2,247,837 3.1986 -2.27%
2015-06-09 0 5.280 5.250 5.280 5.250 5.450 1,705,000 9,053,005 5.3097 3.239 3.220 3.239 3.220 3.343 2,779,671 3.2569 -1.49%
2015-06-08 0 5.360 5.320 5.360 5.220 5.360 1,775,500 9,379,000 5.2825 3.288 3.263 3.288 3.202 3.288 2,894,607 3.2402 0.94%
2015-06-05 0 5.310 5.300 5.330 5.280 5.420 734,500 3,906,959 5.3192 3.257 3.251 3.269 3.239 3.325 1,197,459 3.2627 -0.93%
2015-06-04 0 5.360 5.330 5.370 5.200 5.470 1,492,000 7,931,847 5.3163 3.288 3.269 3.294 3.190 3.355 2,432,415 3.2609 0.00%
2015-06-03 0 5.360 5.350 5.380 5.340 5.460 1,007,500 5,417,642 5.3773 3.288 3.282 3.300 3.275 3.349 1,642,533 3.2983 -1.83%
2015-06-02 0 5.460 5.450 5.460 5.370 5.650 996,500 5,444,542 5.4637 3.349 3.343 3.349 3.294 3.466 1,624,599 3.3513 -0.55%
2015-06-01 0 5.490 5.490 5.500 5.300 5.500 2,107,000 11,440,662 5.4298 3.367 3.367 3.374 3.251 3.374 3,435,053 3.3306 4.17%
2015-05-29 0 5.270 5.260 5.320 5.260 5.380 1,373,000 7,275,705 5.2991 3.233 3.226 3.263 3.226 3.300 2,238,409 3.2504 -1.68%
2015-05-28 0 5.360 5.340 5.360 5.240 5.600 1,680,500 9,036,858 5.3775 3.288 3.275 3.288 3.214 3.435 2,739,728 3.2985 -3.25%
2015-05-27 0 5.540 5.530 5.540 5.410 5.540 3,391,942 18,510,374 5.4572 3.398 3.392 3.398 3.318 3.398 5,529,901 3.3473 1.47%
2015-05-26 0 5.460 5.450 5.480 5.310 5.580 5,106,500 28,090,272 5.5009 3.349 3.343 3.361 3.257 3.423 8,325,154 3.3741 4.20%
2015-05-22 0 5.240 5.240 5.250 5.240 5.320 3,121,500 16,489,855 5.2827 3.214 3.214 3.220 3.214 3.263 5,088,998 3.2403 -0.38%
2015-05-21 0 5.260 5.250 5.270 5.160 5.280 1,861,000 9,752,845 5.2406 3.226 3.220 3.233 3.165 3.239 3,033,998 3.2145 0.96%
2015-05-20 0 5.210 5.210 5.220 5.190 5.360 1,849,000 9,660,769 5.2249 3.196 3.196 3.202 3.183 3.288 3,014,434 3.2048 -1.51%
2015-05-19 0 5.290 5.260 5.300 5.200 5.380 2,525,500 13,288,607 5.2618 3.245 3.226 3.251 3.190 3.300 4,117,336 3.2275 2.12%
2015-05-18 0 5.180 5.160 5.180 5.150 5.260 1,863,000 9,626,655 5.1673 3.177 3.165 3.177 3.159 3.226 3,037,259 3.1695 -1.89%
2015-05-15 0 5.280 5.280 5.290 5.190 5.400 1,353,500 7,138,405 5.2740 3.239 3.239 3.245 3.183 3.312 2,206,618 3.2350 -1.12%
2015-05-14 0 5.340 5.320 5.350 5.220 5.450 1,580,500 8,423,152 5.3294 3.275 3.263 3.282 3.202 3.343 2,576,698 3.2690 -0.74%
2015-05-13 0 5.380 5.360 5.400 5.320 5.480 1,799,000 9,664,267 5.3720 3.300 3.288 3.312 3.263 3.361 2,932,919 3.2951 -1.65%
2015-05-12 0 5.470 5.460 5.470 5.360 5.570 3,145,000 17,254,400 5.4863 3.355 3.349 3.355 3.288 3.417 5,127,310 3.3652 1.67%
2015-05-11 0 5.380 5.360 5.370 5.210 5.410 2,116,000 11,234,107 5.3091 3.300 3.288 3.294 3.196 3.318 3,449,726 3.2565 3.66%
2015-05-08 0 5.190 5.170 5.190 5.100 5.270 2,573,000 13,328,262 5.1800 3.183 3.171 3.183 3.128 3.233 4,194,776 3.1773 0.39%
2015-05-07 0 5.170 5.150 5.170 5.100 5.270 2,746,000 14,185,150 5.1658 3.171 3.159 3.171 3.128 3.233 4,476,818 3.1686 -0.77%
2015-05-06 0 5.210 5.200 5.230 5.190 5.470 2,684,500 14,304,757 5.3286 3.196 3.190 3.208 3.183 3.355 4,376,555 3.2685 -4.58%
2015-05-05 0 5.460 5.440 5.460 5.330 5.730 2,940,000 16,171,915 5.5007 3.349 3.337 3.349 3.269 3.515 4,793,098 3.3740 -1.62%
2015-05-04 0 5.550 5.540 5.550 5.470 5.580 3,931,000 21,819,875 5.5507 3.404 3.398 3.404 3.355 3.423 6,408,730 3.4047 0.18%
2015-04-30 0 5.540 5.530 5.540 5.420 5.550 2,121,000 11,682,196 5.5079 3.398 3.392 3.398 3.325 3.404 3,457,878 3.3784 0.91%
2015-04-29 0 5.490 5.480 5.500 5.470 5.600 2,226,000 12,271,850 5.5130 3.367 3.361 3.374 3.355 3.435 3,629,060 3.3816 -0.72%
2015-04-28 0 5.530 5.510 5.530 5.450 5.630 1,764,500 9,772,671 5.5385 3.392 3.380 3.392 3.343 3.453 2,876,674 3.3972 -0.90%
2015-04-27 0 5.580 5.570 5.580 5.410 5.640 4,241,031 23,645,065 5.5753 3.423 3.417 3.423 3.318 3.459 6,914,175 3.4198 0.72%
2015-04-24 0 5.540 5.500 5.540 5.380 5.570 2,591,000 14,289,435 5.5150 3.398 3.374 3.398 3.300 3.417 4,224,121 3.3828 0.00%
2015-04-23 0 5.540 5.530 5.540 5.510 5.580 5,241,500 29,065,697 5.5453 3.398 3.392 3.398 3.380 3.423 8,545,245 3.4014 -0.36%
2015-04-22 0 5.560 5.540 5.550 5.480 5.600 4,231,000 23,473,079 5.5479 3.410 3.398 3.404 3.361 3.435 6,897,822 3.4030 0.91%
2015-04-21 0 5.510 5.480 5.530 5.310 5.580 2,253,000 12,283,692 5.4521 3.380 3.361 3.392 3.257 3.423 3,673,078 3.3443 2.80%
2015-04-20 0 5.360 5.360 5.380 5.340 5.700 4,946,500 27,332,577 5.5256 3.288 3.288 3.300 3.275 3.496 8,064,305 3.3893 -6.78%
2015-04-17 0 5.750 5.750 5.760 5.700 5.950 3,280,500 19,209,365 5.8556 3.527 3.527 3.533 3.496 3.650 5,348,217 3.5917 -2.71%
2015-04-16 0 5.910 5.900 5.910 5.630 5.920 2,681,723 15,641,353 5.8326 3.625 3.619 3.625 3.453 3.631 4,372,027 3.5776 3.50%
2015-04-15 0 5.710 5.700 5.720 5.610 5.900 2,840,000 16,322,430 5.7473 3.502 3.496 3.509 3.441 3.619 4,630,067 3.5253 -2.06%
2015-04-14 0 5.830 5.830 5.840 5.820 6.210 4,556,000 27,519,033 6.0402 3.576 3.576 3.582 3.570 3.809 7,427,671 3.7049 -5.36%
2015-04-13 0 6.160 6.130 6.160 5.850 6.350 7,383,000 45,340,512 6.1412 3.778 3.760 3.778 3.588 3.895 12,036,544 3.7669 3.53%
2015-04-10 0 5.950 5.930 5.950 5.600 6.120 7,166,500 42,076,827 5.8713 3.650 3.637 3.650 3.435 3.754 11,683,583 3.6014 7.21%
2015-04-09 0 5.550 5.520 5.560 5.490 6.580 8,588,000 50,875,237 5.9240 3.404 3.386 3.410 3.367 4.036 14,001,062 3.6337 -5.45%
2015-04-08 0 5.870 5.860 5.900 5.190 6.300 11,593,000 66,982,554 5.7778 3.601 3.594 3.619 3.183 3.864 18,900,129 3.5440 13.10%
2015-04-02 0 5.190 5.180 5.190 4.830 5.200 6,586,000 32,950,360 5.0031 3.183 3.177 3.183 2.963 3.190 10,737,191 3.0688 7.01%
2015-04-01 0 4.850 4.840 4.870 4.600 4.880 5,844,000 27,750,778 4.7486 2.975 2.969 2.987 2.822 2.993 9,527,504 2.9127 4.75%
2015-03-31 0 4.630 4.620 4.640 4.580 4.780 2,567,500 11,982,156 4.6669 2.840 2.834 2.846 2.809 2.932 4,185,809 2.8626 0.43%
2015-03-30 0 4.610 4.600 4.610 4.310 4.640 2,595,500 11,892,705 4.5820 2.828 2.822 2.828 2.644 2.846 4,231,457 2.8105 5.73%
2015-03-27 0 4.360 4.360 4.370 4.350 4.500 1,388,000 6,114,201 4.4050 2.674 2.674 2.680 2.668 2.760 2,262,864 2.7020 -2.24%
2015-03-26 0 4.460 4.470 4.490 4.440 4.530 778,500 3,471,047 4.4586 2.736 2.742 2.754 2.723 2.779 1,269,193 2.7348 -1.33%
2015-03-25 0 4.520 4.500 4.550 4.470 4.600 411,880 1,864,510 4.5268 2.772 2.760 2.791 2.742 2.822 671,490 2.7767 -1.09%
2015-03-24 0 4.570 4.540 4.570 4.470 4.570 2,379,000 10,820,888 4.5485 2.803 2.785 2.803 2.742 2.803 3,878,496 2.7900 0.22%
2015-03-23 0 4.560 4.520 4.560 4.500 4.640 1,058,000 4,821,315 4.5570 2.797 2.772 2.797 2.760 2.846 1,724,863 2.7952 -1.30%
2015-03-20 0 4.620 4.600 4.620 4.460 4.630 1,702,500 7,765,742 4.5614 2.834 2.822 2.834 2.736 2.840 2,775,595 2.7979 3.12%
2015-03-19 0 4.480 4.450 4.490 4.420 4.500 2,083,000 9,256,505 4.4438 2.748 2.730 2.754 2.711 2.760 3,395,926 2.7258 1.59%
2015-03-18 0 4.410 4.410 4.450 4.370 4.470 2,393,736 10,605,322 4.4304 2.705 2.705 2.730 2.680 2.742 3,902,520 2.7176 -1.34%
2015-03-17 0 4.470 4.430 4.470 4.390 4.530 2,226,000 9,841,104 4.4210 2.742 2.717 2.742 2.693 2.779 3,629,060 2.7118 0.22%
2015-03-16 0 4.460 4.450 4.460 4.450 4.540 576,500 2,577,424 4.4708 2.736 2.730 2.736 2.730 2.785 939,871 2.7423 -0.45%
2015-03-13 0 4.480 4.440 4.490 4.450 4.520 931,000 4,170,701 4.4798 2.748 2.723 2.754 2.730 2.772 1,517,814 2.7478 0.67%
2015-03-12 0 4.450 4.440 4.480 4.430 4.550 492,000 2,211,197 4.4943 2.730 2.723 2.748 2.717 2.791 802,110 2.7567 -0.22%
2015-03-11 0 4.460 4.450 4.490 4.410 4.580 1,894,000 8,480,294 4.4775 2.736 2.730 2.754 2.705 2.809 3,087,798 2.7464 -2.62%
2015-03-10 0 4.580 4.550 4.580 4.500 4.590 1,420,000 6,458,018 4.5479 2.809 2.791 2.809 2.760 2.815 2,315,034 2.7896 1.10%
2015-03-09 0 4.530 4.520 4.540 4.470 4.550 920,000 4,159,870 4.5216 2.779 2.772 2.785 2.742 2.791 1,499,881 2.7735 2.26%
2015-03-06 0 4.430 4.440 4.470 4.430 4.570 837,000 3,762,797 4.4956 2.717 2.723 2.742 2.717 2.803 1,364,566 2.7575 -2.64%
2015-03-05 0 4.550 4.520 4.550 4.510 4.600 862,500 3,923,832 4.5494 2.791 2.772 2.791 2.766 2.822 1,406,138 2.7905 -0.22%
2015-03-04 0 4.560 4.540 4.570 4.470 4.570 1,713,000 7,776,377 4.5396 2.797 2.785 2.803 2.742 2.803 2,792,713 2.7845 2.24%
2015-03-03 0 4.460 4.450 4.490 4.440 4.630 977,500 4,439,508 4.5417 2.736 2.730 2.754 2.723 2.840 1,593,623 2.7858 -3.04%
2015-03-02 0 4.600 4.570 4.610 4.530 4.640 1,483,500 6,827,395 4.6022 2.822 2.803 2.828 2.779 2.846 2,418,558 2.8229 0.44%
2015-02-27 0 4.580 4.570 4.610 4.510 4.650 1,511,500 6,962,010 4.6060 2.809 2.803 2.828 2.766 2.852 2,464,206 2.8253 -0.87%
2015-02-26 0 4.620 4.600 4.620 4.530 4.620 3,176,500 14,609,665 4.5993 2.834 2.822 2.834 2.779 2.834 5,178,665 2.8211 1.54%
2015-02-25 0 4.550 4.540 4.550 4.460 4.560 1,716,000 7,769,482 4.5277 2.791 2.785 2.791 2.736 2.797 2,797,604 2.7772 0.89%
2015-02-24 0 4.510 4.500 4.510 4.440 4.520 451,500 2,031,245 4.4989 2.766 2.760 2.766 2.723 2.772 736,083 2.7595 0.45%
2015-02-23 0 4.490 4.480 4.510 4.420 4.530 850,500 3,813,880 4.4843 2.754 2.748 2.766 2.711 2.779 1,386,575 2.7506 1.81%
2015-02-18 0 4.410 4.400 4.430 4.380 4.490 364,000 1,608,380 4.4186 2.705 2.699 2.717 2.687 2.754 593,431 2.7103 -1.78%
2015-02-17 0 4.490 4.490 4.500 4.450 4.500 1,082,000 4,844,130 4.4770 2.754 2.754 2.760 2.730 2.760 1,763,990 2.7461 0.22%
2015-02-16 0 4.480 4.460 4.490 4.390 4.480 499,500 2,224,311 4.4531 2.748 2.736 2.754 2.693 2.748 814,337 2.7314 1.82%
2015-02-13 0 4.400 4.390 4.400 4.360 4.420 809,000 3,554,467 4.3937 2.699 2.693 2.699 2.674 2.711 1,318,917 2.6950 0.69%
2015-02-12 0 4.370 4.350 4.370 4.340 4.410 1,232,000 5,377,348 4.3647 2.680 2.668 2.680 2.662 2.705 2,008,536 2.6772 0.23%
2015-02-11 0 4.360 4.330 4.370 4.300 4.400 1,107,000 4,821,040 4.3550 2.674 2.656 2.680 2.638 2.699 1,804,748 2.6713 -0.46%
2015-02-10 0 4.380 4.380 4.400 4.280 4.400 1,705,000 7,409,747 4.3459 2.687 2.687 2.699 2.625 2.699 2,779,671 2.6657 1.86%
2015-02-09 0 4.300 4.280 4.300 4.270 4.360 453,000 1,956,455 4.3189 2.638 2.625 2.638 2.619 2.674 738,528 2.6491 -1.15%
2015-02-06 0 4.350 4.340 4.350 4.320 4.380 1,034,500 4,497,395 4.3474 2.668 2.662 2.668 2.650 2.687 1,686,551 2.6666 0.00%
2015-02-05 0 4.350 4.340 4.350 4.280 4.370 1,178,500 5,121,662 4.3459 2.668 2.662 2.668 2.625 2.680 1,921,315 2.6657 0.69%
2015-02-04 0 4.320 4.310 4.330 4.240 4.340 877,000 3,770,570 4.2994 2.650 2.644 2.656 2.601 2.662 1,429,778 2.6372 1.65%
2015-02-03 0 4.250 4.240 4.270 4.190 4.290 446,000 1,890,778 4.2394 2.607 2.601 2.619 2.570 2.631 727,116 2.6004 1.43%
2015-02-02 0 4.190 4.160 4.200 4.110 4.240 1,571,900 6,580,629 4.1864 2.570 2.552 2.576 2.521 2.601 2,562,677 2.5679 -1.64%
2015-01-30 0 4.260 4.240 4.270 4.250 4.340 562,500 2,400,934 4.2683 2.613 2.601 2.619 2.607 2.662 917,047 2.6181 -1.62%
2015-01-29 0 4.330 4.320 4.330 4.280 4.350 225,500 974,992 4.3237 2.656 2.650 2.656 2.625 2.668 367,634 2.6521 0.00%
2015-01-28 0 4.330 4.320 4.330 4.310 4.370 728,000 3,163,300 4.3452 2.656 2.650 2.656 2.644 2.680 1,186,862 2.6653 -0.92%
2015-01-27 0 4.370 4.360 4.370 4.320 4.390 1,840,500 8,019,125 4.3570 2.680 2.674 2.680 2.650 2.693 3,000,577 2.6725 0.69%
2015-01-26 0 4.340 4.320 4.340 4.250 4.370 544,000 2,340,022 4.3015 2.662 2.650 2.662 2.607 2.680 886,886 2.6385 -0.23%
2015-01-23 0 4.350 4.350 4.370 4.290 4.400 1,752,500 7,631,550 4.3547 2.668 2.668 2.680 2.631 2.699 2,857,110 2.6711 1.87%
2015-01-22 0 4.270 4.250 4.290 4.210 4.400 1,859,500 7,972,912 4.2877 2.619 2.607 2.631 2.582 2.699 3,031,553 2.6300 -1.16%
2015-01-21 0 4.320 4.310 4.340 4.200 4.410 1,267,500 5,475,890 4.3202 2.650 2.644 2.662 2.576 2.705 2,066,412 2.6500 0.47%
2015-01-20 0 4.300 4.290 4.310 4.210 4.320 900,500 3,847,605 4.2727 2.638 2.631 2.644 2.582 2.650 1,468,090 2.6208 1.65%
2015-01-19 0 4.230 4.210 4.240 4.180 4.380 2,546,500 10,849,021 4.2604 2.595 2.582 2.601 2.564 2.687 4,151,572 2.6132 -3.42%
2015-01-16 0 4.380 4.380 4.410 4.350 4.470 1,678,500 7,387,107 4.4010 2.687 2.687 2.705 2.668 2.742 2,736,467 2.6995 -1.57%
2015-01-15 0 4.450 4.450 4.470 4.380 4.480 1,320,735 5,858,511 4.4358 2.730 2.730 2.742 2.687 2.748 2,153,201 2.7208 0.00%
2015-01-14 0 4.450 4.440 4.450 4.380 4.480 1,525,500 6,762,395 4.4329 2.730 2.723 2.730 2.687 2.748 2,487,031 2.7191 0.23%
2015-01-13 0 4.440 4.410 4.440 4.330 4.450 1,253,500 5,520,860 4.4044 2.723 2.705 2.723 2.656 2.730 2,043,588 2.7016 2.07%
2015-01-12 0 4.350 4.340 4.350 4.320 4.530 3,012,500 13,280,986 4.4086 2.668 2.662 2.668 2.650 2.779 4,911,295 2.7042 -3.33%
2015-01-09 0 4.500 4.490 4.500 4.480 4.740 3,513,000 15,947,705 4.5396 2.760 2.754 2.760 2.748 2.907 5,727,262 2.7845 -1.32%
2015-01-08 0 4.560 4.550 4.570 4.520 4.690 1,463,000 6,723,325 4.5956 2.797 2.791 2.803 2.772 2.877 2,385,137 2.8188 -1.94%
2015-01-07 0 4.650 4.630 4.670 4.610 4.690 1,632,500 7,572,355 4.6385 2.852 2.840 2.864 2.828 2.877 2,661,473 2.8452 -0.43%
2015-01-06 0 4.670 4.630 4.670 4.600 4.800 6,902,037 32,149,680 4.6580 2.864 2.840 2.864 2.822 2.944 11,252,427 2.8571 0.21%
2015-01-05 0 4.660 4.650 4.660 4.490 4.750 5,491,500 25,546,207 4.6520 2.858 2.852 2.858 2.754 2.914 8,952,822 2.8534 4.25%
2015-01-02 0 4.470 4.450 4.470 4.310 4.490 636,166 2,831,975 4.4516 2.742 2.730 2.742 2.644 2.754 1,037,145 2.7305 3.23%
2014-12-31 0 4.330 4.330 4.360 4.320 4.380 379,500 1,647,637 4.3416 2.656 2.656 2.674 2.650 2.687 618,701 2.6631 -0.46%
2014-12-30 0 4.350 4.340 4.350 4.320 4.420 399,000 1,735,290 4.3491 2.668 2.662 2.668 2.650 2.711 650,492 2.6677 -0.46%
2014-12-29 0 4.370 4.380 4.400 4.370 4.480 1,103,500 4,871,130 4.4143 2.680 2.687 2.699 2.680 2.748 1,799,042 2.7076 0.00%
2014-12-24 0 4.370 4.380 4.410 4.350 4.490 556,500 2,460,498 4.4214 2.680 2.687 2.705 2.668 2.754 907,265 2.7120 -1.13%
2014-12-23 0 4.420 4.420 4.450 4.350 4.540 1,253,500 5,565,270 4.4398 2.711 2.711 2.730 2.668 2.785 2,043,588 2.7233 -1.78%
2014-12-22 0 4.500 4.480 4.500 4.450 4.550 2,175,000 9,773,875 4.4937 2.760 2.748 2.760 2.730 2.791 3,545,914 2.7564 1.12%
2014-12-19 0 4.450 4.420 4.450 4.380 4.500 3,463,500 15,428,668 4.4546 2.730 2.711 2.730 2.687 2.760 5,646,562 2.7324 1.60%
2014-12-18 0 4.380 4.350 4.400 4.300 4.400 1,050,000 4,584,949 4.3666 2.687 2.668 2.699 2.638 2.699 1,711,821 2.6784 1.62%
2014-12-17 0 4.310 4.280 4.310 4.280 4.420 1,182,669 5,107,006 4.3182 2.644 2.625 2.644 2.625 2.711 1,928,112 2.6487 -1.15%
2014-12-16 0 4.360 4.350 4.360 4.280 4.450 1,789,083 7,853,266 4.3895 2.674 2.668 2.674 2.625 2.730 2,916,751 2.6925 1.16%
2014-12-15 0 4.310 4.300 4.340 4.290 4.350 403,000 1,738,645 4.3143 2.644 2.638 2.662 2.631 2.668 657,013 2.6463 -0.69%
2014-12-12 0 4.340 4.320 4.340 4.280 4.390 616,771 2,675,793 4.3384 2.662 2.650 2.662 2.625 2.693 1,005,525 2.6611 0.70%
2014-12-11 0 4.310 4.300 4.310 4.280 4.360 833,000 3,595,585 4.3164 2.644 2.638 2.644 2.625 2.674 1,358,044 2.6476 -0.69%
2014-12-10 0 4.340 4.330 4.340 4.300 4.390 1,029,200 4,470,686 4.3438 2.662 2.656 2.662 2.638 2.693 1,677,910 2.6644 0.46%
2014-12-09 0 4.320 4.290 4.320 4.270 4.400 2,303,500 10,052,275 4.3639 2.650 2.631 2.650 2.619 2.699 3,755,408 2.6767 0.93%
2014-12-08 0 4.280 4.280 4.320 4.210 4.400 1,489,000 6,437,932 4.3237 2.625 2.625 2.650 2.582 2.699 2,427,525 2.6521 -2.06%
2014-12-05 0 4.370 4.360 4.390 4.330 4.500 963,500 4,227,770 4.3879 2.680 2.674 2.693 2.656 2.760 1,570,799 2.6915 -2.89%
2014-12-04 0 4.500 4.490 4.500 4.400 4.590 5,532,800 24,994,800 4.5176 2.760 2.754 2.760 2.699 2.815 9,020,153 2.7710 3.21%
2014-12-03 0 4.360 4.360 4.370 4.350 4.440 1,378,000 6,080,990 4.4129 2.674 2.674 2.680 2.668 2.723 2,246,561 2.7068 -1.58%
2014-12-02 0 4.430 4.420 4.440 4.200 4.440 1,854,500 8,100,460 4.3680 2.717 2.711 2.723 2.576 2.723 3,023,401 2.6793 4.24%
2014-12-01 0 4.250 4.240 4.260 4.200 4.300 887,000 3,758,730 4.2376 2.607 2.601 2.613 2.576 2.638 1,446,081 2.5993 0.24%
2014-11-28 0 4.240 4.230 4.270 4.000 4.320 1,880,000 7,925,757 4.2158 2.601 2.595 2.619 2.454 2.650 3,064,974 2.5859 -1.17%
2014-11-27 0 4.290 4.290 4.310 4.260 4.340 2,238,000 9,653,085 4.3133 2.631 2.631 2.644 2.613 2.662 3,648,623 2.6457 -0.46%
2014-11-26 0 4.310 4.300 4.310 4.290 4.390 800,500 3,457,510 4.3192 2.644 2.638 2.644 2.631 2.693 1,305,059 2.6493 -0.92%
2014-11-25 0 4.350 4.320 4.330 4.210 4.350 2,605,500 11,257,655 4.3207 2.668 2.650 2.656 2.582 2.668 4,247,760 2.6503 0.69%
2014-11-24 0 4.320 4.320 4.330 4.220 4.380 2,317,800 10,030,011 4.3274 2.650 2.650 2.656 2.588 2.687 3,778,722 2.6543 1.89%
2014-11-21 0 4.240 4.200 4.250 4.160 4.270 1,389,500 5,862,216 4.2189 2.601 2.576 2.607 2.552 2.619 2,265,309 2.5878 1.19%
2014-11-20 0 4.190 4.190 4.220 4.160 4.280 851,370 3,586,345 4.2124 2.570 2.570 2.588 2.552 2.625 1,387,993 2.5838 -1.87%
2014-11-19 0 4.270 4.240 4.280 4.230 4.390 499,000 2,137,470 4.2835 2.619 2.601 2.625 2.595 2.693 813,522 2.6274 0.95%
2014-11-18 0 4.230 4.210 4.230 4.180 4.280 906,500 3,831,432 4.2266 2.595 2.582 2.595 2.564 2.625 1,477,872 2.5925 0.48%
2014-11-17 0 4.210 4.210 4.230 4.180 4.450 1,221,100 5,249,222 4.2988 2.582 2.582 2.595 2.564 2.730 1,990,766 2.6368 -4.54%
2014-11-14 0 4.410 4.380 4.420 4.300 4.450 1,738,000 7,592,220 4.3684 2.705 2.687 2.711 2.638 2.730 2,833,471 2.6795 0.68%
2014-11-13 0 4.380 4.340 4.380 4.200 4.400 2,313,246 9,942,230 4.2980 2.687 2.662 2.687 2.576 2.699 3,771,297 2.6363 0.00%
2014-11-12 0 4.380 4.360 4.380 4.340 4.450 2,081,500 9,142,537 4.3923 2.687 2.674 2.687 2.662 2.730 3,393,480 2.6941 0.46%
2014-11-11 0 4.360 4.340 4.360 4.320 4.390 902,500 3,926,652 4.3509 2.674 2.662 2.674 2.650 2.693 1,471,351 2.6687 0.00%
2014-11-10 0 4.360 4.330 4.360 4.180 4.380 2,346,834 10,133,835 4.3181 2.674 2.656 2.674 2.564 2.687 3,826,056 2.6486 3.81%
2014-11-07 0 4.200 4.180 4.200 4.150 4.210 1,232,500 5,166,822 4.1921 2.576 2.564 2.576 2.546 2.582 2,009,351 2.5714 0.48%
2014-11-06 0 4.180 4.160 4.180 4.120 4.190 1,259,000 5,245,460 4.1664 2.564 2.552 2.564 2.527 2.570 2,052,554 2.5556 0.24%
2014-11-05 0 4.170 4.140 4.170 4.080 4.180 2,070,000 8,559,020 4.1348 2.558 2.539 2.558 2.503 2.564 3,374,732 2.5362 2.21%
2014-11-04 0 4.080 4.070 4.100 4.000 4.120 2,182,000 8,904,592 4.0809 2.503 2.496 2.515 2.454 2.527 3,557,326 2.5032 2.00%
2014-11-03 0 4.000 4.000 4.010 3.930 4.050 860,000 3,433,592 3.9925 2.454 2.454 2.460 2.411 2.484 1,402,063 2.4490 -0.50%
2014-10-31 0 4.020 4.000 4.020 3.870 4.050 1,812,000 7,193,647 3.9700 2.466 2.454 2.466 2.374 2.484 2,954,113 2.4351 3.88%
2014-10-30 0 3.870 3.880 3.890 3.840 4.000 3,332,000 12,921,160 3.8779 2.374 2.380 2.386 2.355 2.454 5,432,177 2.3786 0.26%
2014-10-29 0 3.860 3.840 3.860 3.780 3.880 2,842,500 10,953,155 3.8534 2.368 2.355 2.368 2.319 2.380 4,634,143 2.3636 2.12%
2014-10-28 0 3.780 3.770 3.790 3.750 3.840 2,991,000 11,337,255 3.7905 2.319 2.312 2.325 2.300 2.355 4,876,243 2.3250 0.27%
2014-10-27 0 3.770 3.770 3.800 3.770 3.920 2,275,000 8,718,359 3.8322 2.312 2.312 2.331 2.312 2.404 3,708,945 2.3506 -1.82%
2014-10-24 0 3.840 3.840 3.850 3.830 3.880 1,636,000 6,299,450 3.8505 2.355 2.355 2.362 2.349 2.380 2,667,179 2.3618 -0.78%
2014-10-23 0 3.870 3.850 3.870 3.840 3.910 1,364,000 5,280,952 3.8717 2.374 2.362 2.374 2.355 2.398 2,223,736 2.3748 1.04%
2014-10-22 0 3.830 3.800 3.830 3.800 3.990 3,554,500 13,658,835 3.8427 2.349 2.331 2.349 2.331 2.447 5,794,920 2.3570 -1.03%
2014-10-21 0 3.870 3.860 3.880 3.860 4.000 1,421,000 5,550,512 3.9061 2.374 2.368 2.380 2.368 2.454 2,316,664 2.3959 -2.03%
2014-10-20 0 3.950 3.950 3.960 3.950 4.050 665,000 2,653,370 3.9900 2.423 2.423 2.429 2.423 2.484 1,084,153 2.4474 -1.50%
2014-10-17 0 4.010 4.010 4.030 3.960 4.050 701,000 2,804,026 4.0000 2.460 2.460 2.472 2.429 2.484 1,142,844 2.4536 -0.74%
2014-10-16 0 4.040 4.020 4.050 3.960 4.080 2,040,000 8,214,252 4.0266 2.478 2.466 2.484 2.429 2.503 3,325,823 2.4698 -0.25%
2014-10-15 0 4.050 4.050 4.060 4.040 4.120 597,000 2,423,790 4.0599 2.484 2.484 2.490 2.478 2.527 973,292 2.4903 -1.22%
2014-10-14 0 4.100 4.070 4.110 4.020 4.120 718,500 2,921,115 4.0656 2.515 2.496 2.521 2.466 2.527 1,171,374 2.4938 1.23%
2014-10-13 0 4.050 4.050 4.060 4.030 4.160 454,244 1,848,908 4.0703 2.484 2.484 2.490 2.472 2.552 740,556 2.4966 -2.17%
2014-10-10 0 4.140 4.130 4.140 4.140 4.180 244,000 1,015,122 4.1603 2.539 2.533 2.539 2.539 2.564 397,794 2.5519 -1.43%
2014-10-09 0 4.200 4.190 4.200 4.170 4.240 847,000 3,560,257 4.2034 2.576 2.570 2.576 2.558 2.601 1,380,869 2.5783 -0.24%
2014-10-08 0 4.210 4.200 4.210 4.190 4.240 418,000 1,758,975 4.2081 2.582 2.576 2.582 2.570 2.601 681,468 2.5812 -0.24%
2014-10-07 0 4.220 4.200 4.220 4.200 4.230 592,100 2,495,362 4.2144 2.588 2.576 2.588 2.576 2.595 965,304 2.5851 0.24%
2014-10-06 0 4.210 4.200 4.210 4.190 4.250 492,500 2,071,257 4.2056 2.582 2.576 2.582 2.570 2.607 802,925 2.5796 0.48%
2014-10-03 0 4.190 4.190 4.210 4.160 4.210 630,000 2,640,139 4.1907 2.570 2.570 2.582 2.552 2.582 1,027,092 2.5705 -0.48%
2014-09-30 0 4.210 4.200 4.230 4.110 4.230 1,496,500 6,273,604 4.1922 2.582 2.576 2.595 2.521 2.595 2,439,752 2.5714 0.48%
2014-09-29 0 4.190 4.180 4.190 4.100 4.240 1,491,000 6,346,280 4.2564 2.570 2.564 2.570 2.515 2.601 2,430,785 2.6108 -1.18%
2014-09-26 0 4.240 4.240 4.270 4.240 4.370 1,148,000 4,963,810 4.3239 2.601 2.601 2.619 2.601 2.680 1,871,590 2.6522 -1.40%
2014-09-25 0 4.300 4.290 4.310 4.190 4.320 1,193,000 5,068,730 4.2487 2.638 2.631 2.644 2.570 2.650 1,944,954 2.6061 2.63%
2014-09-24 0 4.190 4.170 4.190 4.150 4.200 211,000 881,272 4.1766 2.570 2.558 2.570 2.546 2.576 343,994 2.5619 0.24%
2014-09-23 0 4.180 4.140 4.180 4.150 4.180 183,500 762,950 4.1578 2.564 2.539 2.564 2.546 2.564 299,161 2.5503 0.24%
2014-09-22 0 4.170 4.160 4.180 4.160 4.210 311,000 1,298,542 4.1754 2.558 2.552 2.564 2.552 2.582 507,025 2.5611 -0.71%
2014-09-19 0 4.200 4.200 4.230 4.200 4.250 423,500 1,783,070 4.2103 2.576 2.576 2.595 2.576 2.607 690,434 2.5825 -0.24%
2014-09-18 0 4.210 4.210 4.220 4.200 4.240 433,000 1,822,300 4.2085 2.582 2.582 2.588 2.576 2.601 705,922 2.5814 -0.71%
2014-09-17 0 4.240 4.230 4.240 4.210 4.260 618,000 2,618,685 4.2374 2.601 2.595 2.601 2.582 2.613 1,007,529 2.5991 0.00%
2014-09-16 0 4.240 4.210 4.240 4.190 4.270 1,129,500 4,793,512 4.2439 2.601 2.582 2.601 2.570 2.619 1,841,430 2.6031 1.19%
2014-09-15 0 4.190 4.180 4.190 4.140 4.220 1,297,000 5,444,470 4.1977 2.570 2.564 2.570 2.539 2.588 2,114,506 2.5748 0.48%
2014-09-12 0 4.170 4.170 4.200 4.140 4.200 696,500 2,910,842 4.1792 2.558 2.558 2.576 2.539 2.576 1,135,508 2.5635 0.24%
2014-09-11 0 4.160 4.150 4.170 4.140 4.200 399,000 1,660,940 4.1628 2.552 2.546 2.558 2.539 2.576 650,492 2.5534 -0.24%
2014-09-10 0 4.170 4.160 4.180 4.150 4.180 411,000 1,712,855 4.1675 2.558 2.552 2.564 2.546 2.564 670,055 2.5563 -0.71%
2014-09-08 0 4.200 4.180 4.190 4.130 4.210 559,557 2,346,008 4.1926 2.576 2.564 2.570 2.533 2.582 912,249 2.5717 1.45%
2014-09-05 0 4.140 4.140 4.190 4.120 4.210 382,500 1,587,305 4.1498 2.539 2.539 2.570 2.527 2.582 623,592 2.5454 -1.43%
2014-09-04 0 4.200 4.170 4.200 4.080 4.200 852,000 3,553,710 4.1710 2.576 2.558 2.576 2.503 2.576 1,389,020 2.5584 2.44%
2014-09-03 0 4.100 4.080 4.100 4.040 4.110 356,000 1,452,155 4.0791 2.515 2.503 2.515 2.478 2.521 580,389 2.5020 0.74%
2014-09-02 0 4.070 4.060 4.080 4.000 4.080 51,500 208,470 4.0480 2.496 2.490 2.503 2.454 2.503 83,961 2.4829 0.00%
2014-09-01 0 4.070 4.040 4.070 4.010 4.090 257,500 1,039,941 4.0386 2.496 2.478 2.496 2.460 2.509 419,804 2.4772 0.00%
2014-08-29 0 4.070 4.050 4.070 3.990 4.080 490,500 1,971,120 4.0186 2.496 2.484 2.496 2.447 2.503 799,665 2.4649 0.49%
2014-08-28 0 4.050 4.050 4.060 4.030 4.190 706,000 2,884,010 4.0850 2.484 2.484 2.490 2.472 2.570 1,150,996 2.5057 -3.34%
2014-08-27 0 4.190 4.170 4.200 4.150 4.280 881,500 3,698,245 4.1954 2.570 2.558 2.576 2.546 2.625 1,437,114 2.5734 0.24%
2014-08-26 0 4.180 4.150 4.190 4.150 4.210 291,500 1,217,735 4.1775 2.564 2.546 2.570 2.546 2.582 475,234 2.5624 -0.95%
2014-08-25 0 4.220 4.210 4.220 4.160 4.240 404,000 1,696,785 4.2000 2.588 2.582 2.588 2.552 2.601 658,643 2.5762 0.96%
2014-08-22 0 4.180 4.180 4.190 4.150 4.210 406,000 1,693,412 4.1710 2.564 2.564 2.570 2.546 2.582 661,904 2.5584 -0.71%
2014-08-21 0 4.210 4.200 4.210 4.150 4.210 1,790,146 7,499,194 4.1892 2.582 2.576 2.582 2.546 2.582 2,918,484 2.5696 1.20%
2014-08-20 0 4.160 4.160 4.180 4.110 4.200 504,000 2,105,110 4.1768 2.552 2.552 2.564 2.521 2.576 821,674 2.5620 0.73%
2014-08-19 0 4.130 4.110 4.130 4.090 4.130 1,114,548 4,576,100 4.1058 2.533 2.521 2.533 2.509 2.533 1,817,054 2.5184 0.73%
2014-08-18 0 4.100 4.080 4.100 4.070 4.100 136,500 557,745 4.0860 2.515 2.503 2.515 2.496 2.515 222,537 2.5063 0.00%
2014-08-15 0 4.100 4.090 4.100 4.080 4.110 198,247 811,147 4.0916 2.515 2.509 2.515 2.503 2.521 323,203 2.5097 0.00%
2014-08-14 0 4.100 4.090 4.100 4.090 4.120 1,348,500 5,533,380 4.1034 2.515 2.509 2.515 2.509 2.527 2,198,467 2.5169 0.24%
2014-08-13 0 4.090 4.090 4.100 4.060 4.110 1,727,000 7,054,812 4.0850 2.509 2.509 2.515 2.490 2.521 2,815,537 2.5057 0.49%
2014-08-12 0 4.070 4.060 4.070 4.030 4.100 235,500 956,493 4.0615 2.496 2.490 2.496 2.472 2.515 383,937 2.4913 -0.25%
2014-08-11 0 4.080 4.080 4.090 4.080 4.100 180,000 735,920 4.0884 2.503 2.503 2.509 2.503 2.515 293,455 2.5078 -0.24%
2014-08-08 0 4.090 4.060 4.090 4.060 4.090 192,500 783,762 4.0715 2.509 2.490 2.509 2.490 2.509 313,834 2.4974 -0.24%
2014-08-07 0 4.100 4.090 4.100 4.050 4.110 514,000 2,099,420 4.0845 2.515 2.509 2.515 2.484 2.521 837,977 2.5053 0.00%
2014-08-06 0 4.100 4.090 4.100 4.050 4.110 518,500 2,122,810 4.0941 2.515 2.509 2.515 2.484 2.521 845,313 2.5113 0.00%
2014-08-05 0 4.100 4.090 4.100 4.050 4.120 306,500 1,256,870 4.1007 2.515 2.509 2.515 2.484 2.527 499,689 2.5153 -0.24%
2014-08-04 0 4.110 4.100 4.110 4.050 4.120 1,088,500 4,464,775 4.1018 2.521 2.515 2.521 2.484 2.527 1,774,587 2.5160 0.98%
2014-08-01 0 4.070 4.060 4.070 4.050 4.090 411,000 1,673,130 4.0709 2.496 2.490 2.496 2.484 2.509 670,055 2.4970 -0.73%
2014-07-31 0 4.100 4.090 4.100 4.060 4.140 359,000 1,470,810 4.0970 2.515 2.509 2.515 2.490 2.539 585,280 2.5130 -0.24%
2014-07-30 0 4.110 4.090 4.110 4.090 4.150 514,000 2,114,877 4.1145 2.521 2.509 2.521 2.509 2.546 837,977 2.5238 0.00%
2014-07-29 0 4.110 4.100 4.110 4.100 4.150 10,442,500 43,014,762 4.1192 2.521 2.515 2.521 2.515 2.546 17,024,463 2.5266 -0.24%
2014-07-28 0 4.120 4.110 4.120 4.100 4.150 2,482,500 10,227,620 4.1199 2.527 2.521 2.527 2.515 2.546 4,047,233 2.5271 0.24%
2014-07-25 0 4.110 4.110 4.140 4.090 4.150 327,020 1,345,907 4.1157 2.521 2.521 2.539 2.509 2.546 533,142 2.5245 -0.24%
2014-07-24 0 4.120 4.120 4.140 4.060 4.140 443,000 1,820,155 4.1087 2.527 2.527 2.539 2.490 2.539 722,225 2.5202 0.49%
2014-07-23 0 4.100 4.080 4.100 4.050 4.100 502,000 2,046,775 4.0772 2.515 2.503 2.515 2.484 2.515 818,413 2.5009 0.74%
2014-07-22 0 4.070 4.050 4.070 4.030 4.070 843,000 3,414,740 4.0507 2.496 2.484 2.496 2.472 2.496 1,374,347 2.4846 -0.25%
2014-07-21 0 4.080 4.080 4.100 4.040 4.120 239,500 978,165 4.0842 2.503 2.503 2.515 2.478 2.527 390,458 2.5052 -0.24%
2014-07-18 0 4.090 4.090 4.110 4.070 4.110 112,500 461,090 4.0986 2.509 2.509 2.521 2.496 2.521 183,409 2.5140 -0.24%
2014-07-17 0 4.100 4.100 4.110 4.060 4.110 276,500 1,131,067 4.0907 2.515 2.515 2.521 2.490 2.521 450,779 2.5091 0.24%
2014-07-16 0 4.090 4.080 4.090 4.060 4.100 221,400 902,603 4.0768 2.509 2.503 2.509 2.490 2.515 360,950 2.5006 0.25%
2014-07-15 0 4.080 4.070 4.080 4.050 4.120 784,000 3,199,310 4.0808 2.503 2.496 2.503 2.484 2.527 1,278,159 2.5031 0.00%
2014-07-14 0 4.080 4.070 4.080 4.020 4.130 804,500 3,276,475 4.0727 2.503 2.496 2.503 2.466 2.533 1,311,581 2.4981 1.75%
2014-07-11 0 4.010 4.000 4.010 3.980 4.010 164,000 655,145 3.9948 2.460 2.454 2.460 2.441 2.460 267,370 2.4503 0.25%
2014-07-10 0 4.000 3.990 4.000 3.970 4.010 667,000 2,665,080 3.9956 2.454 2.447 2.454 2.435 2.460 1,087,414 2.4508 0.50%
2014-07-09 0 3.980 3.970 3.990 3.850 3.990 559,500 2,209,841 3.9497 2.441 2.435 2.447 2.362 2.447 912,156 2.4227 2.05%
2014-07-08 0 3.900 3.900 3.930 3.890 3.940 171,613 671,775 3.9145 2.392 2.392 2.411 2.386 2.417 279,782 2.4011 -0.51%
2014-07-07 0 3.920 3.920 3.940 3.850 3.950 71,500 279,435 3.9082 2.404 2.404 2.417 2.362 2.423 116,567 2.3972 -0.76%
2014-07-04 0 3.950 3.910 3.960 3.900 3.990 386,500 1,518,095 3.9278 2.423 2.398 2.429 2.392 2.447 630,113 2.4092 0.51%
2014-07-03 0 3.930 3.930 3.940 3.890 3.950 112,500 442,290 3.9315 2.411 2.411 2.417 2.386 2.423 183,409 2.4115 0.51%
2014-07-02 0 3.910 3.880 3.910 3.850 3.930 916,992 3,563,716 3.8863 2.398 2.380 2.398 2.362 2.411 1,494,977 2.3838 1.30%
2014-06-30 0 3.860 3.850 3.870 3.860 3.870 110,500 427,165 3.8657 2.368 2.362 2.374 2.368 2.374 180,149 2.3712 0.52%
2014-06-27 0 3.840 3.830 3.870 3.800 3.900 171,000 659,645 3.8576 2.355 2.349 2.374 2.331 2.392 278,782 2.3662 -0.78%
2014-06-26 0 3.870 3.870 3.880 3.860 3.900 65,500 254,365 3.8834 2.374 2.374 2.380 2.368 2.392 106,785 2.3820 -0.77%
2014-06-25 0 3.900 3.820 3.900 3.840 3.990 147,000 571,252 3.8861 2.392 2.343 2.392 2.355 2.447 239,655 2.3836 2.09%
2014-06-24 0 3.820 3.820 3.830 3.810 3.850 169,000 646,434 3.8251 2.343 2.343 2.349 2.337 2.362 275,522 2.3462 -0.52%
2014-06-23 0 3.840 3.830 3.840 3.810 3.880 119,500 460,392 3.8527 2.355 2.349 2.355 2.337 2.380 194,821 2.3631 0.79%
2014-06-20 0 3.810 3.730 3.740 3.750 3.900 718,500 2,750,585 3.8282 2.337 2.288 2.294 2.300 2.392 1,171,374 2.3482 -1.80%
2014-06-19 0 3.880 3.850 3.880 3.850 3.940 112,000 435,425 3.8877 2.380 2.362 2.380 2.362 2.417 182,594 2.3847 0.00%
2014-06-18 0 3.880 3.890 3.920 3.880 3.970 497,500 1,943,445 3.9064 2.380 2.386 2.404 2.380 2.435 811,077 2.3961 -1.77%
2014-06-17 0 3.950 3.940 3.950 3.930 3.980 94,000 371,257 3.9495 2.423 2.417 2.423 2.411 2.441 153,249 2.4226 0.00%
2014-06-16 0 3.950 3.940 3.950 3.940 4.040 412,750 1,643,970 3.9830 2.423 2.417 2.423 2.417 2.478 672,909 2.4431 -1.00%
2014-06-13 0 3.990 3.980 3.990 3.910 4.000 478,000 1,904,195 3.9837 2.447 2.441 2.447 2.398 2.454 779,286 2.4435 0.50%
2014-06-12 0 3.970 3.940 3.970 3.940 4.000 234,000 925,250 3.9541 2.435 2.417 2.435 2.417 2.454 381,491 2.4253 -0.25%
2014-06-11 0 3.980 3.960 3.980 3.960 3.990 140,000 556,665 3.9762 2.441 2.429 2.441 2.429 2.447 228,243 2.4389 0.25%
2014-06-10 0 3.970 3.970 3.980 3.970 3.990 219,500 873,695 3.9804 2.435 2.435 2.441 2.435 2.447 357,852 2.4415 0.00%
2014-06-09 0 3.970 3.970 3.990 3.940 4.030 261,500 1,043,550 3.9906 2.435 2.435 2.447 2.417 2.472 426,325 2.4478 -0.75%
2014-06-06 0 4.000 3.990 4.000 4.000 4.050 170,530 684,900 4.0163 2.454 2.447 2.454 2.454 2.484 278,016 2.4635 -0.50%
2014-06-05 0 4.020 4.010 4.020 3.990 4.040 894,500 3,583,632 4.0063 2.466 2.460 2.466 2.447 2.478 1,458,308 2.4574 0.75%
2014-06-04 0 3.990 3.980 4.000 3.980 4.050 199,000 795,165 3.9958 2.447 2.441 2.454 2.441 2.484 324,431 2.4510 0.25%
2014-06-03 0 3.980 3.970 3.980 3.970 4.100 464,950 1,859,592 3.9996 2.441 2.435 2.441 2.435 2.515 758,010 2.4533 -0.50%
2014-05-30 0 4.000 3.960 4.000 3.940 4.080 633,000 2,528,040 3.9937 2.454 2.429 2.454 2.417 2.503 1,031,983 2.4497 -1.48%
2014-05-29 0 4.060 4.060 4.080 4.040 4.100 209,000 851,340 4.0734 2.490 2.490 2.503 2.478 2.515 340,734 2.4985 -0.73%
2014-05-28 0 4.090 4.070 4.090 4.040 4.110 1,539,000 6,296,977 4.0916 2.509 2.496 2.509 2.478 2.521 2,509,040 2.5097 0.00%
2014-05-27 0 4.090 4.090 4.100 4.050 4.110 599,500 2,456,080 4.0969 2.509 2.509 2.515 2.484 2.521 977,368 2.5130 -0.49%
2014-05-26 0 4.110 4.090 4.110 4.070 4.110 208,000 851,980 4.0961 2.521 2.509 2.521 2.496 2.521 339,104 2.5124 1.23%
2014-05-23 0 4.100 4.100 4.110 4.060 4.130 188,000 770,220 4.0969 2.490 2.490 2.496 2.466 2.509 309,517 2.4885 0.00%
2014-05-22 0 4.100 4.080 4.100 4.050 4.130 309,500 1,270,165 4.1039 2.490 2.478 2.490 2.460 2.509 509,551 2.4927 0.00%
2014-05-21 0 4.100 4.100 4.120 4.080 4.160 139,500 574,380 4.1174 2.490 2.490 2.502 2.478 2.527 229,668 2.5009 0.24%
2014-05-20 0 4.090 4.090 4.110 4.080 4.140 257,000 1,052,895 4.0969 2.484 2.484 2.496 2.478 2.515 423,116 2.4884 -0.49%
2014-05-19 0 4.110 4.100 4.110 4.040 4.110 304,000 1,243,385 4.0901 2.496 2.490 2.496 2.454 2.496 500,496 2.4843 0.00%
2014-05-16 0 4.110 4.100 4.110 4.080 4.130 473,000 1,940,420 4.1024 2.496 2.490 2.496 2.478 2.509 778,732 2.4918 0.24%
2014-05-15 0 4.100 4.070 4.090 4.050 4.140 478,000 1,956,740 4.0936 2.490 2.472 2.484 2.460 2.515 786,964 2.4864 -0.49%
2014-05-14 0 4.120 4.100 4.130 4.010 4.150 244,000 995,040 4.0780 2.502 2.490 2.509 2.436 2.521 401,714 2.4770 0.73%
2014-05-13 0 4.090 4.090 4.110 4.060 4.120 638,500 2,616,300 4.0976 2.484 2.484 2.496 2.466 2.502 1,051,206 2.4889 -0.49%
2014-05-12 0 4.110 4.080 4.110 4.060 4.190 778,000 3,194,746 4.1064 2.496 2.478 2.496 2.466 2.545 1,280,874 2.4942 0.24%
2014-05-09 0 4.100 4.100 4.110 4.070 4.150 1,571,500 6,445,425 4.1014 2.490 2.490 2.496 2.472 2.521 2,587,266 2.4912 -0.24%
2014-05-08 0 4.110 4.100 4.110 4.070 4.150 609,500 2,499,925 4.1016 2.496 2.490 2.496 2.472 2.521 1,003,461 2.4913 0.00%
2014-05-07 0 4.110 4.090 4.110 4.090 4.150 909,000 3,736,325 4.1104 2.496 2.484 2.496 2.484 2.521 1,496,548 2.4966 0.00%
2014-05-05 0 4.110 4.100 4.110 4.090 4.130 121,000 496,790 4.1057 2.496 2.490 2.496 2.484 2.509 199,210 2.4938 -0.72%
2014-05-02 0 4.140 4.130 4.140 4.080 4.180 222,000 918,635 4.1380 2.515 2.509 2.515 2.478 2.539 365,494 2.5134 0.73%
2014-04-30 0 4.110 4.090 4.110 4.090 4.210 46,000 189,060 4.1100 2.496 2.484 2.496 2.484 2.557 75,733 2.4964 -0.96%
2014-04-29 0 4.150 4.120 4.150 4.060 4.160 171,000 701,690 4.1035 2.521 2.502 2.521 2.466 2.527 281,529 2.4924 0.48%
2014-04-28 0 4.130 4.100 4.110 4.050 4.130 176,000 719,390 4.0874 2.509 2.490 2.496 2.460 2.509 289,761 2.4827 -1.43%
2014-04-25 0 4.190 4.180 4.200 4.130 4.220 913,500 3,817,177 4.1786 2.545 2.539 2.551 2.509 2.563 1,503,957 2.5381 1.70%
2014-04-24 0 4.120 4.090 4.120 4.010 4.130 186,500 761,935 4.0854 2.502 2.484 2.502 2.436 2.509 307,048 2.4815 1.48%
2014-04-23 0 4.060 4.030 4.070 3.990 4.110 746,500 3,000,745 4.0198 2.466 2.448 2.472 2.424 2.496 1,229,013 2.4416 0.00%
2014-04-22 0 4.060 4.040 4.080 4.040 4.120 194,000 790,185 4.0731 2.466 2.454 2.478 2.454 2.502 319,395 2.4740 -1.46%
2014-04-17 0 4.120 4.090 4.130 4.070 4.170 209,000 859,505 4.1125 2.502 2.484 2.509 2.472 2.533 344,091 2.4979 0.24%
2014-04-16 0 4.110 4.110 4.120 4.110 4.170 319,000 1,317,385 4.1297 2.496 2.496 2.502 2.496 2.533 525,191 2.5084 -0.48%
2014-04-15 0 4.130 4.140 4.160 4.110 4.290 1,000,000 4,191,215 4.1912 2.509 2.515 2.527 2.496 2.606 1,646,367 2.5457 -3.50%
2014-04-14 0 4.280 4.270 4.290 4.160 4.310 712,500 3,038,535 4.2646 2.600 2.594 2.606 2.527 2.618 1,173,037 2.5903 1.42%
2014-04-11 0 4.220 4.210 4.220 4.160 4.220 1,125,500 4,718,715 4.1925 2.563 2.557 2.563 2.527 2.563 1,852,987 2.5465 1.69%
2014-04-10 0 4.150 4.120 4.150 4.070 4.200 2,295,500 9,439,555 4.1122 2.521 2.502 2.521 2.472 2.551 3,779,236 2.4977 1.22%
2014-04-09 0 4.100 4.090 4.100 4.090 4.190 795,000 3,261,929 4.1031 2.490 2.484 2.490 2.484 2.545 1,308,862 2.4922 -0.97%
2014-04-08 0 4.140 4.120 4.140 4.090 4.150 552,500 2,272,675 4.1134 2.515 2.502 2.515 2.484 2.521 909,618 2.4985 0.98%
2014-04-07 0 4.100 4.100 4.110 4.070 4.180 893,000 3,658,900 4.0973 2.490 2.490 2.496 2.472 2.539 1,470,206 2.4887 -1.20%
2014-04-04 0 4.150 4.140 4.150 4.120 4.230 1,088,000 4,516,497 4.1512 2.521 2.515 2.521 2.502 2.569 1,791,248 2.5214 -0.72%
2014-04-03 0 4.180 4.170 4.190 4.140 4.200 1,177,500 4,924,130 4.1819 2.539 2.533 2.545 2.515 2.551 1,938,598 2.5400 0.97%
2014-04-02 0 4.140 4.110 4.140 4.090 4.190 274,500 1,135,730 4.1374 2.515 2.496 2.515 2.484 2.545 451,928 2.5131 0.73%
2014-04-01 0 4.110 4.110 4.130 4.100 4.250 305,500 1,259,300 4.1221 2.496 2.496 2.509 2.490 2.581 502,965 2.5038 -1.91%
2014-03-31 0 4.190 4.160 4.190 4.100 4.200 1,062,000 4,427,975 4.1695 2.545 2.527 2.545 2.490 2.551 1,748,442 2.5325 2.44%
2014-03-28 0 4.090 4.090 4.110 4.040 4.260 2,416,048 9,909,062 4.1014 2.484 2.484 2.496 2.454 2.588 3,977,703 2.4912 -2.39%
2014-03-27 0 4.190 4.190 4.200 4.120 4.200 561,500 2,333,562 4.1559 2.545 2.545 2.551 2.502 2.551 924,435 2.5243 1.45%
2014-03-26 0 4.130 4.130 4.150 4.100 4.150 232,000 958,907 4.1332 2.509 2.509 2.521 2.490 2.521 381,957 2.5105 0.00%
2014-03-25 0 4.130 4.130 4.140 4.100 4.200 381,000 1,575,770 4.1359 2.509 2.509 2.515 2.490 2.551 627,266 2.5121 -0.48%
2014-03-24 0 4.150 4.150 4.170 4.150 4.200 183,500 766,880 4.1792 2.521 2.521 2.533 2.521 2.551 302,108 2.5384 0.24%
2014-03-21 0 4.140 4.140 4.150 4.080 4.150 1,235,500 5,111,625 4.1373 2.515 2.515 2.521 2.478 2.521 2,034,087 2.5130 1.22%
2014-03-20 0 4.090 4.090 4.100 4.060 4.110 646,000 2,641,310 4.0887 2.484 2.484 2.490 2.466 2.496 1,063,553 2.4835 -0.24%
2014-03-19 0 4.100 4.080 4.100 4.020 4.100 496,500 2,020,342 4.0692 2.490 2.478 2.490 2.442 2.490 817,421 2.4716 0.99%
2014-03-18 0 4.060 4.040 4.060 3.920 4.060 235,500 944,015 4.0086 2.466 2.454 2.466 2.381 2.466 387,720 2.4348 1.75%
2014-03-17 0 3.990 3.960 4.000 3.920 4.000 287,000 1,134,417 3.9527 2.424 2.405 2.430 2.381 2.430 472,507 2.4008 1.53%
2014-03-14 0 3.930 3.960 3.970 3.900 4.010 1,288,000 5,078,582 3.9430 2.387 2.405 2.411 2.369 2.436 2,120,521 2.3950 -0.76%
2014-03-13 0 3.960 3.960 3.970 3.950 3.990 5,255,500 20,902,905 3.9773 2.405 2.405 2.411 2.399 2.424 8,652,484 2.4158 -0.50%
2014-03-12 0 3.980 3.980 3.990 3.940 4.000 288,356 1,148,772 3.9839 2.417 2.417 2.424 2.393 2.430 474,740 2.4198 -0.50%
2014-03-11 0 4.000 4.000 4.020 3.970 4.020 317,000 1,266,230 3.9944 2.430 2.430 2.442 2.411 2.442 521,898 2.4262 0.00%
2014-03-10 0 4.000 4.000 4.010 3.950 4.060 540,000 2,151,992 3.9852 2.430 2.430 2.436 2.399 2.466 889,038 2.4206 -1.72%
2014-03-07 0 4.070 4.040 4.070 4.030 4.150 362,000 1,470,900 4.0633 2.472 2.454 2.472 2.448 2.521 595,985 2.4680 -0.49%
2014-03-06 0 4.090 4.070 4.100 4.060 4.190 306,500 1,258,810 4.1070 2.484 2.472 2.490 2.466 2.545 504,612 2.4946 -1.68%
2014-03-05 0 4.160 4.160 4.170 4.160 4.290 523,500 2,212,190 4.2258 2.527 2.527 2.533 2.527 2.606 861,873 2.5667 -1.42%
2014-03-04 0 4.220 4.200 4.230 4.120 4.270 1,762,000 7,417,810 4.2099 2.563 2.551 2.569 2.502 2.594 2,900,899 2.5571 0.48%
2014-03-03 0 4.200 4.190 4.200 4.070 4.240 2,268,000 9,485,347 4.1823 2.551 2.545 2.551 2.472 2.575 3,733,961 2.5403 3.19%
2014-02-28 0 4.070 4.060 4.080 4.060 4.140 441,000 1,796,860 4.0745 2.472 2.466 2.478 2.466 2.515 726,048 2.4749 -0.25%
2014-02-27 0 4.080 4.080 4.090 4.000 4.140 642,000 2,624,015 4.0873 2.478 2.478 2.484 2.430 2.515 1,056,968 2.4826 2.00%
2014-02-26 0 4.000 4.000 4.020 3.980 4.020 1,089,000 4,356,582 4.0005 2.430 2.430 2.442 2.417 2.442 1,792,894 2.4299 0.00%
2014-02-25 0 4.000 4.000 4.010 3.980 4.020 1,015,500 4,061,460 3.9995 2.430 2.430 2.436 2.417 2.442 1,671,886 2.4293 0.25%
2014-02-24 0 3.990 3.980 3.990 3.930 4.000 350,500 1,395,115 3.9804 2.424 2.417 2.424 2.387 2.430 577,052 2.4177 0.00%
2014-02-21 0 3.990 3.990 4.010 3.980 4.010 666,500 2,660,665 3.9920 2.424 2.424 2.436 2.417 2.436 1,097,304 2.4247 0.00%
2014-02-20 0 3.990 3.970 4.000 3.970 4.020 676,500 2,698,965 3.9896 2.424 2.411 2.430 2.411 2.442 1,113,768 2.4233 0.00%
2014-02-19 0 3.990 3.990 4.000 3.950 4.000 100,500 400,790 3.9880 2.424 2.424 2.430 2.399 2.430 165,460 2.4223 0.00%
2014-02-18 0 3.990 3.980 3.990 3.950 4.000 206,500 819,785 3.9699 2.424 2.417 2.424 2.399 2.430 339,975 2.4113 0.25%
2014-02-17 0 3.980 3.960 3.990 3.950 4.050 585,000 2,329,505 3.9821 2.417 2.405 2.424 2.399 2.460 963,125 2.4187 -0.75%
2014-02-14 0 4.010 3.990 4.010 3.990 4.040 489,000 1,955,220 3.9984 2.436 2.424 2.436 2.424 2.454 805,074 2.4286 0.25%
2014-02-13 0 4.000 3.990 4.000 3.950 4.030 588,500 2,352,480 3.9974 2.430 2.424 2.430 2.399 2.448 968,887 2.4280 0.50%
2014-02-12 0 3.980 3.960 3.980 3.930 4.010 691,000 2,739,005 3.9638 2.417 2.405 2.417 2.387 2.436 1,137,640 2.4076 -0.25%
2014-02-11 0 3.990 3.960 4.000 3.910 4.000 561,000 2,222,005 3.9608 2.424 2.405 2.430 2.375 2.430 923,612 2.4058 2.05%
2014-02-10 0 3.910 3.890 3.910 3.850 3.910 401,000 1,558,082 3.8855 2.375 2.363 2.375 2.338 2.375 660,193 2.3600 1.03%
2014-02-07 0 3.870 3.860 3.880 3.810 3.890 560,500 2,158,135 3.8504 2.351 2.345 2.357 2.314 2.363 922,789 2.3387 0.52%
2014-02-06 0 3.850 3.830 3.860 3.810 3.890 454,500 1,745,430 3.8403 2.338 2.326 2.345 2.314 2.363 748,274 2.3326 0.26%
2014-02-05 0 3.840 3.820 3.840 3.800 3.900 899,000 3,441,560 3.8282 2.332 2.320 2.332 2.308 2.369 1,480,084 2.3252 -0.26%
2014-02-04 0 3.850 3.850 3.860 3.810 3.950 1,041,500 4,006,570 3.8469 2.338 2.338 2.345 2.314 2.399 1,714,692 2.3366 -3.27%
2014-01-30 0 3.980 3.980 4.000 3.910 3.990 27,000 107,350 3.9759 2.417 2.417 2.430 2.375 2.424 44,452 2.4150 -1.73%
2014-01-29 0 4.050 4.020 4.050 3.970 4.050 1,633,000 6,527,580 3.9973 2.460 2.442 2.460 2.411 2.460 2,688,518 2.4279 2.02%
2014-01-28 0 3.970 3.950 3.980 3.920 4.000 1,984,000 7,859,515 3.9614 2.411 2.399 2.417 2.381 2.430 3,266,393 2.4062 3.39%
2014-01-27 0 3.840 3.830 3.840 3.810 4.000 1,215,500 4,675,220 3.8463 2.332 2.326 2.332 2.314 2.430 2,001,160 2.3363 -4.00%
2014-01-24 0 4.000 3.970 4.000 3.950 4.030 1,372,000 5,494,570 4.0048 2.430 2.411 2.430 2.399 2.448 2,258,816 2.4325 0.50%
2014-01-23 0 3.980 3.960 3.980 3.940 3.990 707,200 2,799,014 3.9579 2.417 2.405 2.417 2.393 2.424 1,164,311 2.4040 0.51%
2014-01-22 0 3.960 3.960 3.980 3.950 4.040 691,500 2,745,939 3.9710 2.405 2.405 2.417 2.399 2.454 1,138,463 2.4120 -1.74%
2014-01-21 0 4.030 4.010 4.030 3.920 4.050 827,500 3,318,855 4.0107 2.448 2.436 2.448 2.381 2.460 1,362,369 2.4361 2.03%
2014-01-20 0 3.950 3.940 3.950 3.930 4.000 429,500 1,698,135 3.9537 2.399 2.393 2.399 2.387 2.430 707,115 2.4015 -0.75%
2014-01-17 0 3.980 3.970 4.000 3.970 4.030 540,500 2,157,519 3.9917 2.417 2.411 2.430 2.411 2.448 889,862 2.4246 -0.50%
2014-01-16 0 4.000 4.000 4.010 3.990 4.090 1,173,600 4,712,035 4.0150 2.430 2.430 2.436 2.424 2.484 1,932,177 2.4387 -1.96%
2014-01-15 0 4.080 4.050 4.090 4.050 4.100 670,500 2,731,255 4.0735 2.478 2.460 2.484 2.460 2.490 1,103,889 2.4742 0.74%
2014-01-14 0 4.050 4.050 4.060 4.050 4.100 280,000 1,139,120 4.0683 2.460 2.460 2.466 2.460 2.490 460,983 2.4711 -0.98%
2014-01-13 0 4.090 4.070 4.100 4.030 4.150 727,500 2,979,060 4.0949 2.484 2.472 2.490 2.448 2.521 1,197,732 2.4873 0.49%
2014-01-10 0 4.070 4.060 4.080 4.060 4.190 4,003,000 16,335,735 4.0809 2.472 2.466 2.478 2.466 2.545 6,590,409 2.4787 -2.40%
2014-01-09 0 4.170 4.160 4.170 4.140 4.250 430,000 1,799,240 4.1843 2.533 2.527 2.533 2.515 2.581 707,938 2.5415 0.72%
2014-01-08 0 4.140 4.130 4.140 4.020 4.160 1,507,000 6,178,155 4.0996 2.515 2.509 2.515 2.442 2.527 2,481,076 2.4901 1.22%
2014-01-07 0 4.090 4.070 4.100 4.010 4.200 1,479,500 6,012,005 4.0635 2.484 2.472 2.490 2.436 2.551 2,435,801 2.4682 -1.68%
2014-01-06 0 4.160 4.150 4.160 4.150 4.250 645,500 2,696,950 4.1781 2.527 2.521 2.527 2.521 2.581 1,062,730 2.5378 -3.26%
2014-01-03 0 4.300 4.300 4.310 4.290 4.350 336,412 1,449,496 4.3087 2.612 2.612 2.618 2.606 2.642 553,858 2.6171 -2.27%
2014-01-02 0 4.400 4.390 4.410 4.320 4.430 474,000 2,083,740 4.3961 2.673 2.666 2.679 2.624 2.691 780,378 2.6702 1.15%
2013-12-31 0 4.350 4.330 4.350 4.250 4.370 166,000 718,080 4.3258 2.642 2.630 2.642 2.581 2.654 273,297 2.6275 0.46%
2013-12-30 0 4.330 4.310 4.330 4.270 4.390 744,500 3,215,635 4.3192 2.630 2.618 2.630 2.594 2.666 1,225,721 2.6235 -0.92%
2013-12-27 0 4.370 4.350 4.370 4.350 4.390 227,000 989,760 4.3602 2.654 2.642 2.654 2.642 2.666 373,725 2.6484 -0.23%
2013-12-24 0 4.380 4.380 4.400 4.340 4.410 259,100 1,135,018 4.3806 2.660 2.660 2.673 2.636 2.679 426,574 2.6608 1.15%
2013-12-23 0 4.330 4.330 4.340 4.280 4.360 609,500 2,627,351 4.3107 2.630 2.630 2.636 2.600 2.648 1,003,461 2.6183 -0.23%
2013-12-20 0 4.340 4.300 4.340 4.250 4.420 840,000 3,619,062 4.3084 2.636 2.612 2.636 2.581 2.685 1,382,949 2.6169 -1.81%
2013-12-19 0 4.420 4.410 4.420 4.410 4.530 1,269,500 5,650,917 4.4513 2.685 2.679 2.685 2.679 2.752 2,090,063 2.7037 0.00%
2013-12-18 0 4.420 4.410 4.450 4.370 4.450 1,237,500 5,444,656 4.3997 2.685 2.679 2.703 2.654 2.703 2,037,380 2.6724 0.45%
2013-12-17 0 4.400 4.390 4.400 4.380 4.450 1,073,500 4,718,577 4.3955 2.673 2.666 2.673 2.660 2.703 1,767,375 2.6698 0.23%
2013-12-16 0 4.390 4.390 4.400 4.380 4.440 555,500 2,440,590 4.3935 2.666 2.666 2.673 2.660 2.697 914,557 2.6686 -1.79%
2013-12-13 0 4.470 4.420 4.470 4.390 4.470 497,000 2,196,445 4.4194 2.715 2.685 2.715 2.666 2.715 818,245 2.6843 0.22%
2013-12-12 0 4.460 4.460 4.470 4.460 4.510 257,000 1,151,315 4.4798 2.709 2.709 2.715 2.709 2.739 423,116 2.7210 -1.76%
2013-12-11 0 4.540 4.520 4.550 4.440 4.630 1,863,500 8,460,892 4.5403 2.758 2.745 2.764 2.697 2.812 3,068,006 2.7578 -0.66%
2013-12-10 0 4.570 4.560 4.570 4.560 4.660 203,000 931,125 4.5868 2.776 2.770 2.776 2.770 2.830 334,213 2.7860 -2.77%
2013-12-09 0 4.700 4.680 4.700 4.530 4.720 587,500 2,727,880 4.6432 2.855 2.843 2.855 2.752 2.867 967,241 2.8203 1.29%
2013-12-06 0 4.640 4.620 4.640 4.600 4.660 662,000 3,064,350 4.6289 2.818 2.806 2.818 2.794 2.830 1,089,895 2.8116 -0.43%
2013-12-05 0 4.660 4.660 4.690 4.640 4.740 713,500 3,343,985 4.6867 2.830 2.830 2.849 2.818 2.879 1,174,683 2.8467 -1.48%
2013-12-04 0 4.730 4.720 4.760 4.630 4.780 1,099,000 5,185,705 4.7186 2.873 2.867 2.891 2.812 2.903 1,809,358 2.8660 1.07%
2013-12-03 0 4.680 4.640 4.690 4.600 4.690 1,441,000 6,682,915 4.6377 2.843 2.818 2.849 2.794 2.849 2,372,415 2.8169 1.74%
2013-12-02 0 4.600 4.580 4.600 4.540 4.670 1,117,000 5,117,045 4.5811 2.794 2.782 2.794 2.758 2.837 1,838,992 2.7825 -1.08%
2013-11-29 0 4.650 4.620 4.650 4.520 4.650 912,500 4,193,981 4.5961 2.824 2.806 2.824 2.745 2.824 1,502,310 2.7917 1.97%
2013-11-28 0 4.560 4.560 4.580 4.510 4.660 1,582,950 7,206,724 4.5527 2.770 2.770 2.782 2.739 2.830 2,606,117 2.7653 -2.15%
2013-11-27 0 4.660 4.650 4.660 4.520 4.910 4,935,500 23,034,735 4.6672 2.830 2.824 2.830 2.745 2.982 8,125,646 2.8348 2.87%
2013-11-26 0 4.530 4.530 4.560 4.500 4.630 2,328,000 10,588,860 4.5485 2.752 2.752 2.770 2.733 2.812 3,832,743 2.7627 -0.88%
2013-11-25 0 4.570 4.560 4.570 4.500 4.600 496,500 2,263,830 4.5596 2.776 2.770 2.776 2.733 2.794 817,421 2.7695 -0.22%
2013-11-22 0 4.580 4.580 4.590 4.540 4.620 548,000 2,509,110 4.5787 2.782 2.782 2.788 2.758 2.806 902,209 2.7811 -0.87%
2013-11-21 0 4.620 4.600 4.610 4.450 4.620 1,442,500 6,576,205 4.5589 2.806 2.794 2.800 2.703 2.806 2,374,885 2.7691 3.12%
2013-11-20 0 4.480 4.470 4.480 4.450 4.600 2,657,000 12,018,750 4.5234 2.721 2.715 2.721 2.703 2.794 4,374,398 2.7475 0.00%
2013-11-19 0 4.480 4.480 4.490 4.440 4.550 1,946,000 8,750,745 4.4968 2.721 2.721 2.727 2.697 2.764 3,203,831 2.7313 -0.22%
2013-11-18 0 4.490 4.470 4.490 4.370 4.490 2,352,500 10,436,205 4.4362 2.727 2.715 2.727 2.654 2.727 3,873,079 2.6945 2.28%
2013-11-15 0 4.390 4.370 4.380 4.130 4.400 2,445,000 10,580,240 4.3273 2.666 2.654 2.660 2.509 2.673 4,025,368 2.6284 4.52%
2013-11-14 0 4.200 4.180 4.200 4.080 4.230 879,000 3,687,070 4.1946 2.551 2.539 2.551 2.478 2.569 1,447,157 2.5478 1.94%
2013-11-13 0 4.120 4.110 4.120 4.090 4.270 522,000 2,153,390 4.1253 2.502 2.496 2.502 2.484 2.594 859,404 2.5057 -1.44%
2013-11-12 0 4.180 4.180 4.200 4.010 4.220 3,150,000 13,036,160 4.1385 2.539 2.539 2.551 2.436 2.563 5,186,057 2.5137 3.47%
2013-11-11 0 4.040 4.040 4.070 4.000 4.100 331,500 1,341,680 4.0473 2.454 2.454 2.472 2.430 2.490 545,771 2.4583 0.00%
2013-11-08 0 4.040 4.050 4.060 4.000 4.070 450,700 1,817,307 4.0322 2.454 2.460 2.466 2.430 2.472 742,018 2.4491 0.50%
2013-11-07 0 4.020 4.020 4.060 4.000 4.100 852,500 3,450,642 4.0477 2.442 2.442 2.466 2.430 2.490 1,403,528 2.4585 -0.99%
2013-11-06 0 4.060 4.050 4.070 4.050 4.100 1,359,300 5,525,972 4.0653 2.466 2.460 2.472 2.460 2.490 2,237,907 2.4693 0.00%
2013-11-05 0 4.060 4.060 4.070 4.020 4.130 328,000 1,329,975 4.0548 2.466 2.466 2.472 2.442 2.509 540,009 2.4629 0.25%
2013-11-04 0 4.050 4.030 4.050 4.030 4.110 687,118 2,802,676 4.0789 2.460 2.448 2.460 2.448 2.496 1,131,249 2.4775 0.75%
2013-11-01 0 4.020 4.020 4.030 3.970 4.060 601,500 2,426,070 4.0334 2.442 2.442 2.448 2.411 2.466 990,290 2.4499 -0.99%
2013-10-31 0 4.060 4.050 4.060 3.950 4.080 944,500 3,800,635 4.0240 2.466 2.460 2.466 2.399 2.478 1,554,994 2.4441 3.31%
2013-10-30 0 3.930 3.930 3.940 3.900 3.940 363,500 1,424,135 3.9178 2.387 2.387 2.393 2.369 2.393 598,455 2.3797 0.77%
2013-10-29 0 3.900 3.900 3.930 3.900 3.970 454,000 1,784,230 3.9300 2.369 2.369 2.387 2.369 2.411 747,451 2.3871 -1.02%
2013-10-28 0 3.940 3.930 3.940 3.930 4.000 82,500 325,370 3.9439 2.393 2.387 2.393 2.387 2.430 135,825 2.3955 0.25%
2013-10-25 0 3.930 3.930 3.960 3.920 4.000 632,000 2,490,550 3.9407 2.387 2.387 2.405 2.381 2.430 1,040,504 2.3936 -1.50%
2013-10-24 0 3.990 3.970 3.990 3.960 4.040 493,500 1,968,832 3.9895 2.424 2.411 2.424 2.405 2.454 812,482 2.4232 -0.50%
2013-10-23 0 4.010 3.990 4.010 3.970 4.080 1,131,000 4,556,707 4.0289 2.436 2.424 2.436 2.411 2.478 1,862,042 2.4472 0.25%
2013-10-22 0 4.000 3.990 4.000 3.980 4.130 878,000 3,557,815 4.0522 2.430 2.424 2.430 2.417 2.509 1,445,511 2.4613 -3.15%
2013-10-21 0 4.130 4.110 4.130 4.100 4.160 813,500 3,356,255 4.1257 2.509 2.496 2.509 2.490 2.527 1,339,320 2.5059 0.24%
2013-10-18 0 4.120 4.100 4.120 4.030 4.130 1,418,500 5,812,835 4.0979 2.502 2.490 2.502 2.448 2.509 2,335,372 2.4890 0.49%
2013-10-17 0 4.100 4.100 4.110 4.080 4.150 2,136,000 8,783,835 4.1123 2.490 2.490 2.496 2.478 2.521 3,516,641 2.4978 1.23%
2013-10-16 0 4.050 4.040 4.050 3.970 4.090 939,000 3,798,467 4.0452 2.460 2.454 2.460 2.411 2.484 1,545,939 2.4571 -0.49%
2013-10-15 0 4.070 4.070 4.080 3.890 4.150 3,992,000 16,221,277 4.0634 2.472 2.472 2.478 2.363 2.521 6,572,299 2.4681 5.17%
2013-10-11 0 3.870 3.870 3.890 3.850 3.910 452,500 1,754,760 3.8779 2.351 2.351 2.363 2.338 2.375 744,981 2.3554 0.00%
2013-10-10 0 3.870 3.860 3.870 3.840 3.950 346,000 1,335,330 3.8593 2.351 2.345 2.351 2.332 2.399 569,643 2.3442 -0.26%
2013-10-09 0 3.880 3.860 3.880 3.820 3.880 216,000 834,330 3.8626 2.357 2.345 2.357 2.320 2.357 355,615 2.3462 1.57%
2013-10-08 0 3.820 3.820 3.850 3.820 3.890 584,000 2,247,930 3.8492 2.320 2.320 2.338 2.320 2.363 961,479 2.3380 0.00%
2013-10-07 0 3.820 3.820 3.850 3.810 3.880 641,500 2,461,380 3.8369 2.320 2.320 2.338 2.314 2.357 1,056,145 2.3305 -1.55%
2013-10-04 0 3.880 3.860 3.890 3.850 3.900 557,500 2,168,935 3.8905 2.357 2.345 2.363 2.338 2.369 917,850 2.3631 0.26%
2013-10-03 0 3.870 3.860 3.870 3.860 3.900 570,000 2,207,267 3.8724 2.351 2.345 2.351 2.345 2.369 938,429 2.3521 -0.77%
2013-10-02 0 3.900 3.890 3.900 3.850 3.960 737,300 2,873,553 3.8974 2.369 2.363 2.369 2.338 2.405 1,213,867 2.3673 -1.52%
2013-09-30 0 3.960 3.930 3.960 3.910 3.960 452,500 1,778,515 3.9304 2.405 2.387 2.405 2.375 2.405 744,981 2.3873 0.00%
2013-09-27 0 3.960 3.970 3.980 3.960 4.000 674,500 2,676,400 3.9680 2.405 2.411 2.417 2.405 2.430 1,110,475 2.4101 -0.50%
2013-09-26 0 3.980 3.970 4.000 3.940 4.000 205,000 814,905 3.9751 2.417 2.411 2.430 2.393 2.430 337,505 2.4145 -0.50%
2013-09-25 0 4.000 4.000 4.010 3.940 4.020 430,500 1,718,580 3.9921 2.430 2.430 2.436 2.393 2.442 708,761 2.4248 0.25%
2013-09-24 0 3.990 3.990 4.000 3.980 4.010 610,400 2,440,542 3.9983 2.424 2.424 2.430 2.417 2.436 1,004,943 2.4285 -0.99%
2013-09-23 0 4.030 4.020 4.030 4.000 4.030 1,730,500 6,953,655 4.0183 2.448 2.442 2.448 2.430 2.448 2,849,039 2.4407 0.25%
2013-09-19 0 4.020 4.010 4.020 3.980 4.080 1,888,000 7,591,390 4.0209 2.442 2.436 2.442 2.417 2.478 3,108,342 2.4423 0.75%
2013-09-18 0 3.990 3.970 3.990 3.970 4.020 734,144 2,934,958 3.9978 2.424 2.411 2.424 2.411 2.442 1,208,671 2.4283 0.00%
2013-09-17 0 3.990 3.980 3.990 3.950 4.030 255,500 1,020,957 3.9959 2.424 2.417 2.424 2.399 2.448 420,647 2.4271 -0.50%
2013-09-16 0 4.010 3.990 4.010 3.990 4.020 201,000 805,420 4.0071 2.436 2.424 2.436 2.424 2.442 330,920 2.4339 0.25%
2013-09-13 0 4.000 3.990 4.000 3.980 4.050 734,000 2,934,665 3.9982 2.430 2.424 2.430 2.417 2.460 1,208,434 2.4285 -1.23%
2013-09-12 0 4.050 4.040 4.050 4.020 4.080 736,000 2,979,870 4.0487 2.460 2.454 2.460 2.442 2.478 1,211,726 2.4592 1.00%
2013-09-11 0 4.010 4.000 4.020 4.000 4.090 785,005 3,171,175 4.0397 2.436 2.430 2.442 2.430 2.484 1,292,407 2.4537 0.25%
2013-09-10 0 4.000 4.000 4.010 3.980 4.050 1,947,000 7,802,222 4.0073 2.430 2.430 2.436 2.417 2.460 3,205,477 2.4340 0.25%
2013-09-09 0 3.990 3.980 3.990 3.930 4.010 787,000 3,143,152 3.9938 2.424 2.417 2.424 2.387 2.436 1,295,691 2.4258 1.53%
2013-09-06 0 3.930 3.920 3.930 3.920 3.980 619,500 2,450,690 3.9559 2.387 2.381 2.387 2.381 2.417 1,019,925 2.4028 -0.25%
2013-09-05 0 3.940 3.920 3.940 3.920 3.990 293,500 1,161,395 3.9571 2.393 2.381 2.393 2.381 2.424 483,209 2.4035 0.51%
2013-09-04 0 3.920 3.910 3.920 3.870 3.950 622,000 2,427,800 3.9032 2.381 2.375 2.381 2.351 2.399 1,024,041 2.3708 -0.25%
2013-09-03 0 3.930 3.910 3.930 3.880 3.950 717,000 2,803,207 3.9096 2.387 2.375 2.387 2.357 2.399 1,180,445 2.3747 0.26%
2013-09-02 0 3.920 3.920 3.940 3.800 3.990 666,456 2,610,052 3.9163 2.381 2.381 2.393 2.308 2.424 1,097,231 2.3788 2.89%
2013-08-30 0 3.810 3.810 3.840 3.810 3.920 638,500 2,451,260 3.8391 2.314 2.314 2.332 2.314 2.381 1,051,206 2.3319 -1.04%
2013-08-29 0 3.850 3.850 3.890 3.840 3.990 667,060 2,577,036 3.8633 2.338 2.338 2.363 2.332 2.424 1,098,226 2.3465 -1.03%
2013-08-28 0 3.890 3.890 3.910 3.860 4.010 522,500 2,034,215 3.8932 2.363 2.363 2.375 2.345 2.436 860,227 2.3647 -4.66%
2013-08-27 0 4.080 4.050 4.090 4.050 4.160 450,500 1,851,255 4.1093 2.478 2.460 2.484 2.460 2.527 741,689 2.4960 -0.97%
2013-08-26 0 4.120 4.110 4.120 4.000 4.130 1,120,500 4,593,152 4.0992 2.502 2.496 2.502 2.430 2.509 1,844,755 2.4898 3.00%
2013-08-23 0 4.000 4.000 4.030 3.980 4.100 396,000 1,592,775 4.0222 2.430 2.430 2.448 2.417 2.490 651,961 2.4431 0.25%
2013-08-22 0 3.990 3.990 4.000 3.900 4.000 146,000 578,570 3.9628 2.424 2.424 2.430 2.369 2.430 240,370 2.4070 0.25%
2013-08-21 0 3.980 3.960 3.980 3.930 4.050 407,500 1,620,030 3.9755 2.417 2.405 2.417 2.387 2.460 670,895 2.4147 -0.50%
2013-08-20 0 4.000 3.990 4.000 3.980 4.180 1,743,000 7,105,843 4.0768 2.430 2.424 2.430 2.417 2.539 2,869,618 2.4762 -3.38%
2013-08-19 0 4.140 4.080 4.140 4.050 4.140 350,000 1,434,187 4.0977 2.515 2.478 2.515 2.460 2.515 576,229 2.4889 1.97%
2013-08-16 0 4.060 4.040 4.060 4.020 4.150 511,701 2,076,519 4.0581 2.466 2.454 2.466 2.442 2.521 842,448 2.4649 -1.69%
2013-08-15 0 4.130 4.120 4.140 4.100 4.300 328,000 1,364,082 4.1588 2.509 2.502 2.515 2.490 2.612 540,009 2.5260 -2.13%
2013-08-13 0 4.220 4.210 4.220 4.200 4.320 5,243,000 22,504,734 4.2923 2.563 2.557 2.563 2.551 2.624 8,631,904 2.6072 -1.40%
2013-08-12 0 4.280 4.280 4.290 4.150 4.350 3,402,000 14,273,994 4.1958 2.600 2.600 2.606 2.521 2.642 5,600,942 2.5485 3.13%
2013-08-09 0 4.150 4.110 4.150 4.100 4.150 305,000 1,260,965 4.1343 2.521 2.496 2.521 2.490 2.521 502,142 2.5112 0.48%
2013-08-08 0 4.130 4.110 4.130 4.110 4.190 1,332,000 5,503,320 4.1316 2.509 2.496 2.509 2.496 2.545 2,192,961 2.5095 0.98%
2013-08-07 0 4.090 4.060 4.110 4.020 4.120 1,294,500 5,269,000 4.0703 2.484 2.466 2.496 2.442 2.502 2,131,223 2.4723 1.74%
2013-08-06 0 4.020 4.020 4.040 3.950 4.090 404,500 1,621,120 4.0077 2.442 2.442 2.454 2.399 2.484 665,956 2.4343 -1.23%
2013-08-05 0 4.070 4.070 4.090 3.930 4.100 726,500 2,937,612 4.0435 2.472 2.472 2.484 2.387 2.490 1,196,086 2.4560 3.56%
2013-08-02 0 3.930 3.920 3.930 3.870 3.960 829,000 3,255,902 3.9275 2.387 2.381 2.387 2.351 2.405 1,364,839 2.3856 0.77%
2013-08-01 0 3.900 3.880 3.900 3.820 3.930 195,500 760,555 3.8903 2.369 2.357 2.369 2.320 2.387 321,865 2.3630 1.56%
2013-07-31 0 3.840 3.830 3.840 3.810 3.890 121,500 468,570 3.8565 2.332 2.326 2.332 2.314 2.363 200,034 2.3425 -0.78%
2013-07-30 0 3.870 3.860 3.880 3.780 3.890 213,500 822,750 3.8536 2.351 2.345 2.357 2.296 2.363 351,499 2.3407 0.26%
2013-07-29 0 3.860 3.860 3.870 3.800 3.980 525,500 2,025,690 3.8548 2.345 2.345 2.351 2.308 2.417 865,166 2.3414 -3.98%
2013-07-26 0 4.020 4.010 4.030 3.950 4.050 287,000 1,148,110 4.0004 2.442 2.436 2.448 2.399 2.460 472,507 2.4298 0.50%
2013-07-25 0 4.000 3.970 4.000 3.970 4.070 805,505 3,246,049 4.0298 2.430 2.411 2.430 2.411 2.472 1,326,157 2.4477 0.00%
2013-07-24 0 4.000 3.970 4.010 3.900 4.020 1,373,000 5,477,280 3.9893 2.430 2.411 2.436 2.369 2.442 2,260,462 2.4231 2.04%
2013-07-23 0 3.920 3.900 3.930 3.740 3.930 1,018,500 3,917,020 3.8459 2.381 2.369 2.387 2.272 2.387 1,676,825 2.3360 3.98%
2013-07-22 0 3.770 3.770 3.780 3.710 3.840 342,000 1,288,675 3.7681 2.290 2.290 2.296 2.253 2.332 563,058 2.2887 1.34%
2013-07-19 0 3.720 3.720 3.760 3.700 3.820 482,500 1,820,950 3.7740 2.260 2.260 2.284 2.247 2.320 794,372 2.2923 -0.80%
2013-07-18 0 3.750 3.730 3.750 3.680 3.790 88,000 329,295 3.7420 2.278 2.266 2.278 2.235 2.302 144,880 2.2729 1.08%
2013-07-17 0 3.710 3.700 3.710 3.700 3.750 180,500 671,160 3.7183 2.253 2.247 2.253 2.247 2.278 297,169 2.2585 -1.33%
2013-07-16 0 3.760 3.740 3.760 3.700 3.800 210,500 786,970 3.7386 2.284 2.272 2.284 2.247 2.308 346,560 2.2708 0.27%
2013-07-15 0 3.750 3.740 3.760 3.700 3.900 2,156,000 8,201,795 3.8042 2.278 2.272 2.284 2.247 2.369 3,549,568 2.3106 3.31%
2013-07-12 0 3.630 3.610 3.650 3.580 3.750 1,070,500 3,933,605 3.6745 2.205 2.193 2.217 2.174 2.278 1,762,436 2.2319 1.97%
2013-07-11 0 3.560 3.560 3.580 3.550 3.600 898,000 3,211,425 3.5762 2.162 2.162 2.174 2.156 2.187 1,478,438 2.1722 0.28%
2013-07-10 0 3.550 3.520 3.550 3.480 3.600 1,200,500 4,267,592 3.5548 2.156 2.138 2.156 2.114 2.187 1,976,464 2.1592 2.60%
2013-07-09 0 3.460 3.480 3.490 3.410 3.510 964,613 3,337,804 3.4603 2.102 2.114 2.120 2.071 2.132 1,588,107 2.1017 0.00%
2013-07-08 0 3.460 3.460 3.490 3.450 3.510 371,000 1,287,440 3.4702 2.102 2.102 2.120 2.096 2.132 610,802 2.1078 -2.54%
2013-07-05 0 3.550 3.530 3.550 3.450 3.590 648,501 2,285,633 3.5245 2.156 2.144 2.156 2.096 2.181 1,067,671 2.1408 2.31%
2013-07-04 0 3.470 3.470 3.500 3.470 3.630 1,611,000 5,691,070 3.5326 2.108 2.108 2.126 2.108 2.205 2,652,298 2.1457 -2.53%
2013-07-03 0 3.560 3.570 3.590 3.540 3.720 1,374,500 4,959,700 3.6084 2.162 2.168 2.181 2.150 2.260 2,262,932 2.1917 -6.07%
2013-07-02 0 3.790 3.780 3.790 3.780 3.970 1,019,800 3,884,219 3.8088 2.302 2.296 2.302 2.296 2.411 1,678,965 2.3135 -0.26%
2013-06-28 0 3.800 3.790 3.820 3.800 3.850 1,525,269 5,839,632 3.8286 2.308 2.302 2.320 2.308 2.338 2,511,153 2.3255 -0.78%
2013-06-27 0 3.830 3.820 3.830 3.810 3.890 645,500 2,484,434 3.8489 2.326 2.320 2.326 2.314 2.363 1,062,730 2.3378 0.52%
2013-06-26 0 3.810 3.810 3.820 3.760 3.900 1,127,000 4,306,647 3.8213 2.314 2.314 2.320 2.284 2.369 1,855,456 2.3211 0.26%
2013-06-25 0 3.800 3.790 3.800 3.800 4.140 1,827,517 7,078,319 3.8732 2.308 2.302 2.308 2.308 2.515 3,008,764 2.3526 -5.47%
2013-06-24 0 4.020 3.990 4.030 3.960 4.100 1,928,860 7,769,999 4.0283 2.442 2.424 2.448 2.405 2.490 3,175,612 2.4468 -0.74%
2013-06-21 0 4.050 4.050 4.090 4.000 4.130 1,550,000 6,294,755 4.0611 2.460 2.460 2.484 2.430 2.509 2,551,869 2.4667 -0.98%
2013-06-20 0 4.090 4.090 4.100 4.050 4.120 1,059,500 4,337,325 4.0937 2.484 2.484 2.490 2.460 2.502 1,744,326 2.4865 -1.45%
2013-06-19 0 4.150 4.140 4.150 4.140 4.200 704,000 2,936,657 4.1714 2.521 2.515 2.521 2.515 2.551 1,159,043 2.5337 0.00%
2013-06-18 0 4.150 4.130 4.170 4.050 4.180 2,109,000 8,670,850 4.1114 2.521 2.509 2.533 2.460 2.539 3,472,189 2.4972 2.47%
2013-06-17 0 4.050 4.050 4.070 4.050 4.140 494,000 2,011,112 4.0711 2.460 2.460 2.472 2.460 2.515 813,306 2.4728 -0.49%
2013-06-14 0 4.070 4.060 4.070 4.050 4.150 209,000 856,580 4.0985 2.472 2.466 2.472 2.460 2.521 344,091 2.4894 0.49%
2013-06-13 0 4.050 4.050 4.080 4.020 4.250 481,500 1,958,617 4.0677 2.460 2.460 2.478 2.442 2.581 792,726 2.4707 -1.22%
2013-06-11 0 4.100 4.080 4.100 4.050 4.190 577,300 2,366,185 4.0987 2.490 2.478 2.490 2.460 2.545 950,448 2.4895 -1.44%
2013-06-10 0 4.160 4.110 4.160 4.100 4.190 845,000 3,501,185 4.1434 2.527 2.496 2.527 2.490 2.545 1,391,180 2.5167 -0.72%
2013-06-07 0 4.190 4.180 4.190 4.130 4.250 1,525,500 6,400,220 4.1955 2.545 2.539 2.545 2.509 2.581 2,511,533 2.5483 0.00%
2013-06-06 0 4.190 4.180 4.200 4.150 4.200 1,233,000 5,160,375 4.1852 2.545 2.539 2.551 2.521 2.551 2,029,971 2.5421 -0.71%
2013-06-05 0 4.220 4.210 4.220 4.160 4.240 401,500 1,686,075 4.1994 2.563 2.557 2.563 2.527 2.575 661,017 2.5507 -0.94%
2013-06-04 0 4.260 4.240 4.250 4.140 4.270 1,218,500 5,147,637 4.2246 2.588 2.575 2.581 2.515 2.594 2,006,099 2.5660 2.90%
2013-06-03 0 4.140 4.140 4.170 4.010 4.330 1,481,500 6,167,992 4.1633 2.515 2.515 2.533 2.436 2.630 2,439,093 2.5288 -5.26%
2013-05-31 0 4.370 4.330 4.370 4.200 4.460 4,240,504 18,465,434 4.3545 2.654 2.630 2.654 2.551 2.709 6,981,428 2.6449 0.92%
2013-05-30 0 4.330 4.300 4.330 4.260 4.400 856,007 3,693,974 4.3154 2.630 2.612 2.630 2.588 2.673 1,409,302 2.6211 -0.23%
2013-05-29 0 4.340 4.330 4.340 4.180 4.350 2,297,500 9,815,467 4.2722 2.636 2.630 2.636 2.539 2.642 3,782,529 2.5949 3.58%
2013-05-28 0 4.190 4.180 4.190 4.110 4.190 1,289,500 5,351,082 4.1497 2.545 2.539 2.545 2.496 2.545 2,122,991 2.5205 1.21%
2013-05-27 0 4.140 4.110 4.140 4.080 4.190 899,739 3,698,465 4.1106 2.515 2.496 2.515 2.478 2.545 1,481,301 2.4968 0.12%
2013-05-24 0 4.150 4.110 4.160 4.080 4.220 2,365,000 9,706,847 4.1044 2.512 2.487 2.518 2.469 2.554 3,907,783 2.4840 -1.19%
2013-05-23 0 4.200 4.190 4.200 4.180 4.300 793,500 3,357,728 4.2315 2.542 2.536 2.542 2.530 2.602 1,311,132 2.5609 -2.55%
2013-05-22 0 4.310 4.300 4.330 4.250 4.360 581,000 2,490,092 4.2859 2.608 2.602 2.621 2.572 2.639 960,009 2.5938 0.23%
2013-05-21 0 4.300 4.290 4.300 4.280 4.390 1,056,000 4,547,120 4.3060 2.602 2.596 2.602 2.590 2.657 1,744,871 2.6060 -1.83%
2013-05-20 0 4.380 4.380 4.390 4.360 4.440 1,412,000 6,182,610 4.3786 2.651 2.651 2.657 2.639 2.687 2,333,104 2.6500 0.69%
2013-05-16 0 4.350 4.340 4.350 4.330 4.490 1,512,186 6,611,741 4.3723 2.633 2.627 2.633 2.621 2.717 2,498,645 2.6461 -0.91%
2013-05-15 0 4.390 4.380 4.390 4.340 4.490 801,601 3,518,865 4.3898 2.657 2.651 2.657 2.627 2.717 1,324,517 2.6567 -0.23%
2013-05-14 0 4.400 4.390 4.400 4.390 4.690 4,554,500 20,947,913 4.5994 2.663 2.657 2.663 2.657 2.838 7,525,581 2.7836 -4.97%
2013-05-13 0 4.630 4.620 4.630 4.600 4.750 1,509,500 7,052,405 4.6720 2.802 2.796 2.802 2.784 2.875 2,494,207 2.8275 0.22%
2013-05-10 0 4.620 4.610 4.640 4.540 4.660 1,992,500 9,192,582 4.6136 2.796 2.790 2.808 2.748 2.820 3,292,287 2.7922 2.21%
2013-05-09 0 4.520 4.500 4.520 4.440 4.540 1,729,000 7,813,212 4.5189 2.736 2.723 2.736 2.687 2.748 2,856,895 2.7349 1.35%
2013-05-08 0 4.460 4.450 4.460 4.430 4.560 1,558,500 6,960,995 4.4665 2.699 2.693 2.699 2.681 2.760 2,575,171 2.7031 0.68%
2013-05-07 0 4.430 4.410 4.430 4.210 4.440 1,311,100 5,704,644 4.3510 2.681 2.669 2.681 2.548 2.687 2,166,383 2.6333 4.24%
2013-05-06 0 4.250 4.220 4.260 4.200 4.290 1,687,000 7,159,963 4.2442 2.572 2.554 2.578 2.542 2.596 2,787,497 2.5686 1.92%
2013-05-03 0 4.170 4.170 4.200 4.110 4.360 1,383,500 5,830,250 4.2141 2.524 2.524 2.542 2.487 2.639 2,286,012 2.5504 -1.88%
2013-05-02 0 4.250 4.240 4.250 4.210 4.360 785,600 3,347,608 4.2612 2.572 2.566 2.572 2.548 2.639 1,298,078 2.5789 -1.62%
2013-04-30 0 4.320 4.320 4.330 4.280 4.400 1,550,914 6,695,181 4.3169 2.614 2.614 2.621 2.590 2.663 2,562,637 2.6126 1.41%
2013-04-29 0 4.260 4.250 4.260 4.250 4.400 698,200 2,997,526 4.2932 2.578 2.572 2.578 2.572 2.663 1,153,664 2.5983 -2.96%
2013-04-26 0 4.390 4.380 4.390 4.350 4.460 911,478 4,010,185 4.3997 2.657 2.651 2.657 2.633 2.699 1,506,071 2.6627 -0.68%
2013-04-25 0 4.420 4.410 4.420 4.320 4.480 7,160,922 31,043,301 4.3351 2.675 2.669 2.675 2.614 2.711 11,832,276 2.6236 1.84%
2013-04-24 0 4.340 4.330 4.340 4.240 4.350 975,381 4,184,847 4.2905 2.627 2.621 2.627 2.566 2.633 1,611,661 2.5966 1.40%
2013-04-23 0 4.280 4.270 4.280 4.250 4.500 1,576,500 6,780,866 4.3012 2.590 2.584 2.590 2.572 2.723 2,604,914 2.6031 -4.25%
2013-04-22 0 4.470 4.450 4.480 4.050 4.490 3,100,900 13,399,977 4.3213 2.705 2.693 2.711 2.451 2.717 5,123,740 2.6153 10.37%
2013-04-19 0 4.050 4.030 4.070 4.040 4.130 644,100 2,617,367 4.0636 2.451 2.439 2.463 2.445 2.499 1,064,272 2.4593 -0.49%
2013-04-18 0 4.070 4.070 4.100 4.030 4.150 716,000 2,937,385 4.1025 2.463 2.463 2.481 2.439 2.512 1,183,075 2.4828 -0.25%
2013-04-17 0 4.080 4.080 4.090 4.020 4.120 2,501,600 10,221,140 4.0858 2.469 2.469 2.475 2.433 2.493 4,133,493 2.4728 2.26%
2013-04-16 0 3.990 3.990 4.000 3.950 4.090 1,922,000 7,693,967 4.0031 2.415 2.415 2.421 2.391 2.475 3,175,797 2.4227 0.25%
2013-04-15 0 3.980 3.970 4.000 3.970 4.160 1,750,500 7,045,915 4.0251 2.409 2.403 2.421 2.403 2.518 2,892,421 2.4360 -1.97%
2013-04-12 0 4.060 4.060 4.070 4.050 4.170 2,023,500 8,309,977 4.1067 2.457 2.457 2.463 2.451 2.524 3,343,509 2.4854 -1.22%
2013-04-11 0 4.110 4.110 4.120 4.060 4.160 2,607,000 10,710,722 4.1084 2.487 2.487 2.493 2.457 2.518 4,307,650 2.4864 1.23%
2013-04-10 0 4.060 4.050 4.060 4.000 4.120 942,500 3,823,780 4.0571 2.457 2.451 2.457 2.421 2.493 1,557,330 2.4553 2.01%
2013-04-09 0 3.980 3.970 3.980 3.950 4.030 1,031,000 4,116,860 3.9931 2.409 2.403 2.409 2.391 2.439 1,703,562 2.4166 0.51%
2013-04-08 0 3.960 3.950 3.960 3.920 4.050 1,889,500 7,516,705 3.9781 2.397 2.391 2.397 2.372 2.451 3,122,096 2.4076 0.00%
2013-04-05 0 3.960 3.960 3.980 3.960 4.050 1,516,000 6,037,322 3.9824 2.397 2.397 2.409 2.397 2.451 2,504,947 2.4102 -2.46%
2013-04-03 0 4.060 4.060 4.080 4.050 4.090 1,305,300 5,319,638 4.0754 2.457 2.457 2.469 2.451 2.475 2,156,799 2.4665 0.00%
2013-04-02 0 4.060 4.060 4.070 4.000 4.250 2,582,000 10,507,422 4.0695 2.457 2.457 2.463 2.421 2.572 4,266,341 2.4629 -3.10%
2013-03-28 0 4.190 4.180 4.200 4.140 4.360 986,500 4,140,605 4.1973 2.536 2.530 2.542 2.506 2.639 1,630,033 2.5402 -4.12%
2013-03-27 0 4.370 4.360 4.370 4.300 4.400 1,082,500 4,728,655 4.3683 2.645 2.639 2.645 2.602 2.663 1,788,658 2.6437 0.46%
2013-03-26 0 4.350 4.350 4.360 4.260 4.400 1,892,500 8,243,805 4.3560 2.633 2.633 2.639 2.578 2.663 3,127,053 2.6363 2.35%
2013-03-25 0 4.250 4.250 4.260 4.240 4.360 1,296,231 5,529,019 4.2655 2.572 2.572 2.578 2.566 2.639 2,141,814 2.5815 0.00%
2013-03-22 0 4.250 4.250 4.280 4.230 4.350 720,000 3,084,998 4.2847 2.572 2.572 2.590 2.560 2.633 1,189,685 2.5931 -2.07%
2013-03-21 0 4.340 4.330 4.350 4.330 4.400 746,500 3,259,617 4.3665 2.627 2.621 2.633 2.621 2.663 1,233,472 2.6426 0.23%
2013-03-20 0 4.330 4.320 4.330 4.270 4.380 1,145,500 4,964,257 4.3337 2.621 2.614 2.621 2.584 2.651 1,892,755 2.6228 1.17%
2013-03-19 0 4.280 4.280 4.320 4.280 4.450 1,646,000 7,190,932 4.3687 2.590 2.590 2.614 2.590 2.693 2,719,751 2.6440 -1.15%
2013-03-18 0 4.330 4.330 4.340 4.270 4.460 1,861,564 8,081,720 4.3414 2.621 2.621 2.627 2.584 2.699 3,075,936 2.6274 -1.81%
2013-03-15 0 4.410 4.400 4.500 4.400 4.530 6,662,117 29,901,019 4.4882 2.669 2.663 2.723 2.663 2.742 11,008,081 2.7163 -2.43%
2013-03-14 0 4.520 4.520 4.530 4.490 4.620 3,873,000 17,522,485 4.5243 2.736 2.736 2.742 2.717 2.796 6,399,512 2.7381 -3.83%
2013-03-13 0 4.700 4.700 4.710 4.650 4.800 1,495,000 7,038,842 4.7083 2.844 2.844 2.851 2.814 2.905 2,470,248 2.8494 -2.49%
2013-03-12 0 4.820 4.820 4.830 4.820 5.020 1,271,000 6,210,302 4.8862 2.917 2.917 2.923 2.917 3.038 2,100,124 2.9571 -1.43%
2013-03-11 0 4.890 4.880 4.890 4.880 5.100 3,757,128 19,050,923 5.0706 2.959 2.953 2.959 2.953 3.087 6,208,052 3.0687 -4.31%
2013-03-08 0 5.110 5.110 5.130 5.110 5.250 1,259,188 6,501,434 5.1632 3.093 3.093 3.105 3.093 3.177 2,080,606 3.1248 -1.16%
2013-03-07 0 5.170 5.120 5.180 5.060 5.220 1,557,000 8,032,107 5.1587 3.129 3.099 3.135 3.062 3.159 2,572,693 3.1221 -1.15%
2013-03-06 0 5.230 5.230 5.240 5.200 5.250 839,000 4,386,440 5.2282 3.165 3.165 3.171 3.147 3.177 1,386,313 3.1641 1.36%
2013-03-05 0 5.160 5.130 5.150 5.060 5.250 899,053 4,631,746 5.1518 3.123 3.105 3.117 3.062 3.177 1,485,541 3.1179 0.78%
2013-03-04 0 5.120 5.090 5.120 5.090 5.250 652,500 3,342,910 5.1232 3.099 3.080 3.099 3.080 3.177 1,078,152 3.1006 -2.48%
2013-03-01 0 5.250 5.250 5.300 5.220 5.380 936,500 4,956,315 5.2924 3.177 3.177 3.208 3.159 3.256 1,547,416 3.2030 -1.69%
2013-02-28 0 5.340 5.310 5.350 5.260 5.390 612,500 3,280,050 5.3552 3.232 3.214 3.238 3.183 3.262 1,012,058 3.2410 2.50%
2013-02-27 0 5.210 5.200 5.210 5.090 5.230 387,000 2,007,615 5.1876 3.153 3.147 3.153 3.080 3.165 639,455 3.1396 2.96%
2013-02-26 0 5.060 5.060 5.070 5.000 5.260 4,849,500 25,426,117 5.2430 3.062 3.062 3.068 3.026 3.183 8,013,022 3.1731 -2.69%
2013-02-25 0 5.200 5.200 5.240 5.200 5.620 1,150,000 6,098,980 5.3035 3.147 3.147 3.171 3.147 3.401 1,900,191 3.2097 -6.31%
2013-02-22 0 5.550 5.500 5.550 5.480 5.630 2,567,500 14,359,064 5.5926 3.359 3.329 3.359 3.317 3.407 4,242,382 3.3847 -0.72%
2013-02-21 0 5.590 5.580 5.600 5.410 5.650 2,875,146 15,940,244 5.5442 3.383 3.377 3.389 3.274 3.419 4,750,718 3.3553 2.95%
2013-02-20 0 5.430 5.430 5.470 5.400 5.520 1,129,000 6,138,780 5.4374 3.286 3.286 3.310 3.268 3.341 1,865,492 3.2907 -1.63%
2013-02-19 0 5.520 5.450 5.500 5.400 5.600 2,012,500 11,049,595 5.4905 3.341 3.298 3.329 3.268 3.389 3,325,334 3.3229 2.03%
2013-02-18 0 5.410 5.410 5.460 5.320 5.490 1,039,000 5,631,050 5.4197 3.274 3.274 3.304 3.220 3.323 1,716,781 3.2800 0.56%
2013-02-15 0 5.380 5.370 5.410 5.230 5.440 693,000 3,719,092 5.3667 3.256 3.250 3.274 3.165 3.292 1,145,071 3.2479 -0.74%
2013-02-14 0 5.420 5.400 5.420 5.340 5.480 1,218,500 6,581,630 5.4014 3.280 3.268 3.280 3.232 3.317 2,013,376 3.2690 1.69%
2013-02-08 0 5.330 5.330 5.400 5.180 5.410 1,772,000 9,400,505 5.3050 3.226 3.226 3.268 3.135 3.274 2,927,946 3.2106 -0.74%
2013-02-07 0 5.370 5.370 5.380 5.300 5.560 983,500 5,267,515 5.3559 3.250 3.250 3.256 3.208 3.365 1,625,076 3.2414 -4.45%
2013-02-06 0 5.620 5.620 5.650 5.490 5.650 822,000 4,599,367 5.5953 3.401 3.401 3.419 3.323 3.419 1,358,223 3.3863 2.55%
2013-02-05 0 5.480 5.460 5.490 5.310 5.530 2,572,500 14,034,149 5.4555 3.317 3.304 3.323 3.214 3.347 4,250,644 3.3017 1.48%
2013-02-04 0 5.400 5.410 5.460 5.260 5.480 2,607,500 14,044,367 5.3861 3.268 3.274 3.304 3.183 3.317 4,308,476 3.2597 3.85%
2013-02-01 0 5.200 5.190 5.200 5.110 5.210 1,503,000 7,750,855 5.1569 3.147 3.141 3.147 3.093 3.153 2,483,467 3.1210 0.19%
2013-01-31 0 5.190 5.170 5.190 5.120 5.310 2,298,500 11,862,580 5.1610 3.141 3.129 3.141 3.099 3.214 3,797,903 3.1235 -2.26%
2013-01-30 0 5.310 5.320 5.340 5.290 5.380 2,220,609 11,835,178 5.3297 3.214 3.220 3.232 3.202 3.256 3,669,200 3.2255 0.38%
2013-01-29 0 5.290 5.290 5.320 5.210 5.610 4,927,500 26,104,007 5.2976 3.202 3.202 3.220 3.153 3.395 8,141,904 3.2061 -5.03%
2013-01-28 0 5.570 5.590 5.610 5.560 5.770 3,866,500 21,844,170 5.6496 3.371 3.383 3.395 3.365 3.492 6,388,772 3.4192 -3.63%
2013-01-25 0 5.780 5.780 5.790 5.780 6.140 1,999,500 11,865,232 5.9341 3.498 3.498 3.504 3.498 3.716 3,303,853 3.5913 -5.56%
2013-01-24 0 6.120 6.100 6.120 6.080 6.300 3,660,000 22,610,837 6.1778 3.704 3.692 3.704 3.680 3.813 6,047,563 3.7388 -0.33%
2013-01-23 0 6.140 6.120 6.130 6.020 6.450 2,304,500 14,271,612 6.1929 3.716 3.704 3.710 3.643 3.904 3,807,817 3.7480 -4.06%
2013-01-22 0 6.400 6.370 6.400 6.290 6.400 879,500 5,574,023 6.3377 3.873 3.855 3.873 3.807 3.873 1,453,233 3.8356 0.95%
2013-01-21 0 6.340 6.340 6.350 6.300 6.400 651,500 4,137,525 6.3508 3.837 3.837 3.843 3.813 3.873 1,076,499 3.8435 -0.78%
2013-01-18 0 6.390 6.350 6.400 6.130 6.400 1,206,000 7,603,687 6.3049 3.867 3.843 3.873 3.710 3.873 1,992,722 3.8157 4.24%
2013-01-17 0 6.130 6.100 6.130 6.080 6.230 1,149,500 7,054,515 6.1370 3.710 3.692 3.710 3.680 3.770 1,899,365 3.7141 -0.97%
2013-01-16 0 6.190 6.170 6.180 6.110 6.300 1,196,687 7,408,831 6.1911 3.746 3.734 3.740 3.698 3.813 1,977,333 3.7469 -1.75%
2013-01-15 0 6.300 6.290 6.300 6.210 6.500 1,342,500 8,539,784 6.3611 3.813 3.807 3.813 3.758 3.934 2,218,266 3.8498 0.00%
2013-01-14 0 6.300 6.280 6.290 6.180 6.400 1,101,500 6,972,740 6.3302 3.813 3.801 3.807 3.740 3.873 1,820,052 3.8311 0.96%
2013-01-11 0 6.240 6.230 6.240 6.010 6.380 1,070,500 6,702,045 6.2607 3.776 3.770 3.776 3.637 3.861 1,768,830 3.7890 1.13%
2013-01-10 0 6.170 6.110 6.180 6.110 6.400 2,601,100 16,252,709 6.2484 3.734 3.698 3.740 3.698 3.873 4,297,901 3.7815 -2.37%
2013-01-09 0 6.320 6.290 6.320 6.210 6.410 1,963,166 12,414,981 6.3240 3.825 3.807 3.825 3.758 3.879 3,243,817 3.8273 -1.40%
2013-01-08 0 6.410 6.400 6.410 6.300 6.600 2,405,000 15,569,065 6.4736 3.879 3.873 3.879 3.813 3.994 3,973,877 3.9179 -1.23%
2013-01-07 0 6.490 6.430 6.500 6.200 6.500 1,611,313 10,232,859 6.3506 3.928 3.891 3.934 3.752 3.934 2,662,436 3.8434 4.68%
2013-01-04 0 6.200 6.170 6.200 6.060 6.200 1,708,000 10,488,987 6.1411 3.752 3.734 3.752 3.668 3.752 2,822,196 3.7166 1.81%
2013-01-03 0 6.090 6.060 6.100 5.900 6.100 1,555,500 9,392,865 6.0385 3.686 3.668 3.692 3.571 3.692 2,570,214 3.6545 2.53%
2013-01-02 0 5.940 5.920 5.940 5.850 5.970 2,173,400 12,878,641 5.9256 3.595 3.583 3.595 3.540 3.613 3,591,195 3.5862 0.34%
2012-12-31 0 5.920 5.880 5.920 5.880 5.950 928,500 5,478,793 5.9007 3.583 3.559 3.583 3.559 3.601 1,534,197 3.5711 -0.50%
2012-12-28 0 5.950 5.910 5.950 5.810 5.950 2,749,500 16,139,539 5.8700 3.601 3.577 3.601 3.516 3.601 4,543,108 3.5525 2.06%
2012-12-27 0 5.830 5.820 5.830 5.760 5.900 1,275,500 7,435,980 5.8299 3.528 3.522 3.528 3.486 3.571 2,107,559 3.5282 1.39%
2012-12-24 0 5.750 5.740 5.750 5.720 5.880 818,313 4,714,982 5.7618 3.480 3.474 3.480 3.462 3.559 1,352,131 3.4871 -1.54%
2012-12-21 0 5.840 5.840 5.850 5.700 5.880 1,725,500 10,066,005 5.8337 3.534 3.534 3.540 3.450 3.559 2,851,112 3.5306 2.46%
2012-12-20 0 5.700 5.690 5.700 5.640 5.850 1,423,000 8,104,570 5.6954 3.450 3.444 3.450 3.413 3.540 2,351,279 3.4469 -2.06%
2012-12-19 0 5.820 5.810 5.820 5.760 5.960 1,835,150 10,740,184 5.8525 3.522 3.516 3.522 3.486 3.607 3,032,291 3.5419 -1.02%
2012-12-18 0 5.880 5.870 5.880 5.870 5.980 2,025,000 11,966,910 5.9096 3.559 3.553 3.559 3.553 3.619 3,345,988 3.5765 -1.34%
2012-12-17 0 5.960 5.930 5.960 5.810 5.960 3,550,500 20,965,877 5.9050 3.607 3.589 3.607 3.516 3.607 5,866,632 3.5738 1.53%
2012-12-14 0 5.870 5.830 5.870 5.700 5.890 3,145,064 18,246,470 5.8016 3.553 3.528 3.553 3.450 3.565 5,196,714 3.5112 3.16%
2012-12-13 0 5.690 5.620 5.680 5.570 5.740 1,603,000 9,112,760 5.6848 3.444 3.401 3.438 3.371 3.474 2,648,701 3.4405 1.07%
2012-12-12 0 5.630 5.570 5.630 5.500 5.640 1,734,113 9,640,216 5.5592 3.407 3.371 3.407 3.329 3.413 2,865,344 3.3644 0.72%
2012-12-11 0 5.590 5.530 5.640 5.470 5.650 1,605,000 8,881,325 5.5335 3.383 3.347 3.413 3.310 3.419 2,652,005 3.3489 1.27%
2012-12-10 0 5.520 5.530 5.550 5.400 5.550 1,591,500 8,716,562 5.4769 3.341 3.347 3.359 3.268 3.359 2,629,699 3.3147 2.03%
2012-12-07 0 5.410 5.400 5.410 5.320 5.420 1,054,000 5,671,740 5.3812 3.274 3.268 3.274 3.220 3.280 1,741,566 3.2567 0.93%
2012-12-06 0 5.360 5.350 5.360 5.260 5.360 1,748,500 9,329,170 5.3355 3.244 3.238 3.244 3.183 3.244 2,889,116 3.2291 1.13%
2012-12-05 0 5.300 5.280 5.300 5.160 5.300 1,695,000 8,928,436 5.2675 3.208 3.195 3.208 3.123 3.208 2,800,716 3.1879 2.91%
2012-12-04 0 5.150 5.130 5.180 5.050 5.180 601,500 3,066,215 5.0976 3.117 3.105 3.135 3.056 3.135 993,882 3.0851 1.98%
2012-12-03 0 5.050 5.030 5.040 5.030 5.200 619,000 3,179,795 5.1370 3.056 3.044 3.050 3.044 3.147 1,022,798 3.1089 -1.94%
2012-11-30 0 5.150 5.140 5.150 5.080 5.150 635,500 3,262,760 5.1342 3.117 3.111 3.117 3.074 3.117 1,050,062 3.1072 0.59%
2012-11-29 0 5.120 5.070 5.120 5.000 5.140 604,900 3,081,311 5.0939 3.099 3.068 3.099 3.026 3.111 999,500 3.0829 2.20%
2012-11-28 0 5.010 4.980 5.030 4.950 5.060 675,000 3,364,290 4.9841 3.032 3.014 3.044 2.996 3.062 1,115,329 3.0164 -2.15%
2012-11-27 0 5.120 5.100 5.120 5.090 5.140 1,066,500 5,444,792 5.1053 3.099 3.087 3.099 3.080 3.111 1,762,220 3.0897 0.99%
2012-11-26 0 5.070 5.060 5.070 5.060 5.160 165,950 848,099 5.1106 3.068 3.062 3.068 3.062 3.123 274,206 3.0929 -0.59%
2012-11-23 0 5.100 5.070 5.100 5.000 5.100 805,025 4,073,357 5.0599 3.087 3.068 3.087 3.026 3.087 1,330,175 3.0623 0.20%
2012-11-22 0 5.090 5.080 5.090 5.030 5.160 741,525 3,791,483 5.1131 3.080 3.074 3.080 3.044 3.123 1,225,251 3.0945 0.79%
2012-11-21 0 5.050 5.050 5.060 5.000 5.080 952,500 4,808,955 5.0488 3.056 3.056 3.062 3.026 3.074 1,573,854 3.0555 0.20%
2012-11-20 0 5.040 5.040 5.050 4.910 5.080 1,168,000 5,889,820 5.0427 3.050 3.050 3.056 2.972 3.074 1,929,933 3.0518 0.80%
2012-11-19 0 5.000 4.990 5.000 4.710 5.020 1,795,000 8,792,745 4.8985 3.026 3.020 3.026 2.851 3.038 2,965,950 2.9646 6.16%
2012-11-16 0 4.710 4.700 4.720 4.630 4.720 517,500 2,427,885 4.6916 2.851 2.844 2.857 2.802 2.857 855,086 2.8393 0.43%
2012-11-15 0 4.690 4.680 4.690 4.610 4.700 339,500 1,578,470 4.6494 2.838 2.832 2.838 2.790 2.844 560,969 2.8138 0.21%
2012-11-14 0 4.680 4.670 4.680 4.610 4.700 377,500 1,755,425 4.6501 2.832 2.826 2.832 2.790 2.844 623,758 2.8143 -0.64%
2012-11-13 0 4.710 4.700 4.720 4.600 4.730 687,500 3,192,050 4.6430 2.851 2.844 2.857 2.784 2.863 1,135,984 2.8099 0.21%
2012-11-12 0 4.700 4.700 4.730 4.460 4.750 836,500 3,836,012 4.5858 2.844 2.844 2.863 2.699 2.875 1,382,182 2.7753 5.38%
2012-11-09 0 4.460 4.440 4.470 4.360 4.530 1,037,500 4,605,670 4.4392 2.699 2.687 2.705 2.639 2.742 1,714,302 2.6866 -2.62%
2012-11-08 0 4.580 4.570 4.610 4.570 4.690 437,500 2,018,262 4.6132 2.772 2.766 2.790 2.766 2.838 722,899 2.7919 -2.55%
2012-11-07 0 4.700 4.690 4.700 4.620 4.720 404,537 1,895,690 4.6861 2.844 2.838 2.844 2.796 2.857 668,433 2.8360 0.21%
2012-11-06 0 4.690 4.690 4.700 4.630 4.730 916,500 4,302,135 4.6941 2.838 2.838 2.844 2.802 2.863 1,514,369 2.8409 -0.21%
2012-11-05 0 4.700 4.690 4.700 4.630 4.700 578,000 2,695,720 4.6639 2.844 2.838 2.844 2.802 2.844 955,052 2.8226 0.86%
2012-11-02 0 4.660 4.650 4.660 4.570 4.690 1,374,000 6,389,540 4.6503 2.820 2.814 2.820 2.766 2.838 2,270,315 2.8144 1.30%
2012-11-01 0 4.600 4.570 4.600 4.440 4.610 2,129,785 9,736,666 4.5717 2.784 2.766 2.784 2.687 2.790 3,519,128 2.7668 3.37%
2012-10-31 0 4.450 4.450 4.460 4.400 4.470 768,500 3,417,452 4.4469 2.693 2.693 2.699 2.663 2.705 1,269,823 2.6913 2.06%
2012-10-30 0 4.360 4.360 4.370 4.360 4.400 820,500 3,586,710 4.3714 2.639 2.639 2.645 2.639 2.663 1,355,745 2.6456 -0.68%
2012-10-29 0 4.390 4.390 4.400 4.350 4.520 559,000 2,457,965 4.3971 2.657 2.657 2.663 2.633 2.736 923,658 2.6611 -3.30%
2012-10-26 0 4.540 4.530 4.550 4.500 4.630 525,000 2,380,625 4.5345 2.748 2.742 2.754 2.723 2.802 867,478 2.7443 -2.37%
2012-10-25 0 4.650 4.600 4.650 4.580 4.710 2,292,500 10,671,260 4.6549 2.814 2.784 2.814 2.772 2.851 3,787,989 2.8171 0.00%
2012-10-24 0 4.650 4.630 4.650 4.500 4.680 1,482,000 6,852,922 4.6241 2.814 2.802 2.814 2.723 2.832 2,448,767 2.7985 2.65%
2012-10-22 0 4.530 4.530 4.540 4.510 4.570 303,500 1,375,920 4.5335 2.742 2.742 2.748 2.729 2.766 501,485 2.7437 -1.31%
2012-10-19 0 4.590 4.570 4.600 4.560 4.690 1,193,500 5,505,960 4.6133 2.778 2.766 2.784 2.760 2.838 1,972,067 2.7920 -0.65%
2012-10-18 0 4.620 4.570 4.620 4.420 4.640 1,777,500 8,020,590 4.5123 2.796 2.766 2.796 2.675 2.808 2,937,034 2.7308 4.52%
2012-10-17 0 4.420 4.400 4.430 4.380 4.470 962,500 4,275,407 4.4420 2.675 2.663 2.681 2.651 2.705 1,590,377 2.6883 1.38%
2012-10-16 0 4.360 4.360 4.370 4.360 4.420 456,500 2,000,192 4.3816 2.639 2.639 2.645 2.639 2.675 754,293 2.6517 -0.68%
2012-10-15 0 4.390 4.360 4.390 4.280 4.390 532,000 2,320,992 4.3628 2.657 2.639 2.657 2.590 2.657 879,045 2.6404 1.39%
2012-10-12 0 4.330 4.330 4.350 4.320 4.420 629,500 2,743,120 4.3576 2.621 2.621 2.633 2.614 2.675 1,040,148 2.6372 -1.37%
2012-10-11 0 4.390 4.370 4.380 4.370 4.420 401,500 1,764,360 4.3944 2.657 2.645 2.651 2.645 2.675 663,414 2.6595 -0.23%
2012-10-10 0 4.400 4.390 4.410 4.330 4.500 759,500 3,333,810 4.3895 2.663 2.657 2.669 2.621 2.723 1,254,952 2.6565 -0.23%
2012-10-09 0 4.410 4.410 4.440 4.410 4.520 122,500 544,045 4.4412 2.669 2.669 2.687 2.669 2.736 202,412 2.6878 -0.68%
2012-10-08 0 4.440 4.440 4.460 4.400 4.540 249,500 1,111,665 4.4556 2.687 2.687 2.699 2.663 2.748 412,259 2.6965 -2.20%
2012-10-05 0 4.540 4.530 4.540 4.500 4.540 1,054,500 4,771,765 4.5251 2.748 2.742 2.748 2.723 2.748 1,742,392 2.7386 1.11%
2012-10-04 0 4.490 4.490 4.500 4.450 4.510 592,500 2,665,535 4.4988 2.717 2.717 2.723 2.693 2.729 979,011 2.7227 0.45%
2012-10-03 0 4.470 4.460 4.480 4.450 4.520 610,000 2,736,615 4.4863 2.705 2.699 2.711 2.693 2.736 1,007,927 2.7151 -0.89%
2012-09-28 0 4.510 4.500 4.510 4.470 4.540 141,500 637,275 4.5037 2.729 2.723 2.729 2.705 2.748 233,806 2.7257 0.45%
2012-09-27 0 4.490 4.470 4.520 4.420 4.540 1,202,500 5,405,319 4.4951 2.717 2.705 2.736 2.675 2.748 1,986,939 2.7204 -1.32%
2012-09-26 0 4.550 4.540 4.550 4.490 4.560 274,000 1,242,390 4.5343 2.754 2.748 2.754 2.717 2.760 452,741 2.7442 -1.09%
2012-09-25 0 4.600 4.580 4.600 4.470 4.600 287,500 1,319,840 4.5907 2.784 2.772 2.784 2.705 2.784 475,048 2.7783 0.66%
2012-09-24 0 4.570 4.570 4.600 4.500 4.680 249,500 1,143,120 4.5816 2.766 2.766 2.784 2.723 2.832 412,259 2.7728 0.00%
2012-09-21 0 4.570 4.560 4.670 4.570 4.660 2,096,000 9,725,085 4.6398 2.766 2.760 2.826 2.766 2.820 3,463,304 2.8080 -1.30%
2012-09-20 0 4.630 4.620 4.630 4.560 4.670 1,000,000 4,630,805 4.6308 2.802 2.796 2.802 2.760 2.826 1,652,340 2.8026 -0.43%
2012-09-19 0 4.650 4.610 4.650 4.500 4.650 936,500 4,315,230 4.6078 2.814 2.790 2.814 2.723 2.814 1,547,416 2.7887 2.20%
2012-09-18 0 4.550 4.540 4.550 4.500 4.550 434,500 1,966,505 4.5259 2.754 2.748 2.754 2.723 2.754 717,942 2.7391 0.89%
2012-09-17 0 4.510 4.500 4.510 4.500 4.600 587,000 2,648,725 4.5123 2.729 2.723 2.729 2.723 2.784 969,923 2.7309 -0.66%
2012-09-14 0 4.540 4.520 4.530 4.490 4.590 781,500 3,532,895 4.5207 2.748 2.736 2.742 2.717 2.778 1,291,303 2.7359 1.34%
2012-09-13 0 4.480 4.470 4.480 4.450 4.500 648,500 2,899,440 4.4710 2.711 2.705 2.711 2.693 2.723 1,071,542 2.7059 -0.22%
2012-09-12 0 4.490 4.480 4.490 4.450 4.550 514,000 2,307,855 4.4900 2.717 2.711 2.717 2.693 2.754 849,303 2.7174 0.90%
2012-09-11 0 4.450 4.440 4.450 4.350 4.490 657,000 2,912,590 4.4332 2.693 2.687 2.693 2.633 2.717 1,085,587 2.6830 -0.22%
2012-09-10 0 4.460 4.420 4.470 4.300 4.550 758,000 3,391,357 4.4741 2.699 2.675 2.705 2.602 2.754 1,252,474 2.7077 1.36%
2012-09-07 0 4.400 4.390 4.400 4.170 4.400 1,107,000 4,771,795 4.3106 2.663 2.657 2.663 2.524 2.663 1,829,140 2.6088 5.01%
2012-09-06 0 4.190 4.170 4.190 3.950 4.190 406,000 1,670,305 4.1141 2.536 2.524 2.536 2.391 2.536 670,850 2.4898 3.97%
2012-09-05 0 4.030 4.030 4.040 3.990 4.100 270,500 1,094,670 4.0468 2.439 2.439 2.445 2.415 2.481 446,958 2.4492 -2.18%
2012-09-04 0 4.120 4.080 4.120 4.100 4.180 203,500 841,512 4.1352 2.493 2.469 2.493 2.481 2.530 336,251 2.5026 0.49%
2012-09-03 0 4.100 4.090 4.100 4.020 4.200 174,000 712,820 4.0967 2.481 2.475 2.481 2.433 2.542 287,507 2.4793 1.74%
2012-08-31 0 4.030 4.020 4.030 4.010 4.200 505,500 2,053,422 4.0622 2.439 2.433 2.439 2.427 2.542 835,258 2.4584 -3.59%
2012-08-30 0 4.180 4.180 4.190 4.180 4.240 192,500 810,135 4.2085 2.530 2.530 2.536 2.530 2.566 318,075 2.5470 -2.11%
2012-08-29 0 4.270 4.260 4.270 4.220 4.300 181,500 771,115 4.2486 2.584 2.578 2.584 2.554 2.602 299,900 2.5712 -1.39%
2012-08-28 0 4.330 4.320 4.330 4.240 4.450 1,522,000 6,617,222 4.3477 2.621 2.614 2.621 2.566 2.693 2,514,861 2.6312 1.17%
2012-08-27 0 4.280 4.260 4.290 4.250 4.430 204,000 880,632 4.3168 2.590 2.578 2.596 2.572 2.681 337,077 2.6126 -2.06%
2012-08-24 0 4.370 4.360 4.370 4.260 4.400 750,938 3,274,060 4.3600 2.645 2.639 2.645 2.578 2.663 1,240,805 2.6387 0.23%
2012-08-23 0 4.360 4.350 4.360 4.300 4.390 79,000 344,270 4.3578 2.639 2.633 2.639 2.602 2.657 130,535 2.6374 0.00%
2012-08-22 0 4.360 4.350 4.370 4.270 4.390 192,500 837,060 4.3484 2.639 2.633 2.645 2.584 2.657 318,075 2.6316 1.16%
2012-08-21 0 4.310 4.310 4.320 4.230 4.300 18,000 77,250 4.2917 2.608 2.608 2.614 2.560 2.602 29,742 2.5973 -0.69%
2012-08-20 0 4.340 4.340 4.370 4.280 4.400 133,500 581,820 4.3582 2.627 2.627 2.645 2.590 2.663 220,587 2.6376 -1.36%
2012-08-17 0 4.400 4.390 4.400 4.300 4.450 401,000 1,765,975 4.4039 2.663 2.657 2.663 2.602 2.693 662,588 2.6653 0.46%
2012-08-16 0 4.380 4.360 4.380 4.200 4.400 624,000 2,710,357 4.3435 2.651 2.639 2.651 2.542 2.663 1,031,060 2.6287 2.58%
2012-08-15 0 4.270 4.240 4.270 4.170 4.280 210,000 882,385 4.2018 2.584 2.566 2.584 2.524 2.590 346,991 2.5430 0.95%
2012-08-14 0 4.230 4.230 4.240 4.210 4.280 151,500 641,755 4.2360 2.560 2.560 2.566 2.548 2.590 250,329 2.5636 -1.17%
2012-08-13 0 4.280 4.270 4.280 4.200 4.280 389,500 1,645,145 4.2237 2.590 2.584 2.590 2.542 2.590 643,586 2.5562 -0.23%
2012-08-10 0 4.290 4.280 4.290 4.230 4.300 206,000 883,445 4.2886 2.596 2.590 2.596 2.560 2.602 340,382 2.5955 -0.69%
2012-08-09 0 4.320 4.310 4.320 4.220 4.360 236,000 1,010,085 4.2800 2.614 2.608 2.614 2.554 2.639 389,952 2.5903 0.70%
2012-08-08 0 4.290 4.280 4.290 4.280 4.410 182,000 785,982 4.3186 2.596 2.590 2.596 2.590 2.669 300,726 2.6136 -0.92%
2012-08-07 0 4.330 4.300 4.350 4.220 4.350 554,500 2,397,895 4.3244 2.621 2.602 2.633 2.554 2.633 916,222 2.6172 1.64%
2012-08-06 0 4.260 4.250 4.270 4.210 4.360 1,285,500 5,481,690 4.2642 2.578 2.572 2.584 2.548 2.639 2,124,083 2.5807 1.91%
2012-08-03 0 4.180 4.170 4.180 4.110 4.190 149,000 620,245 4.1627 2.530 2.524 2.530 2.487 2.536 246,199 2.5193 0.48%
2012-08-02 0 4.160 4.150 4.160 4.090 4.160 411,500 1,708,705 4.1524 2.518 2.512 2.518 2.475 2.518 679,938 2.5130 0.97%
2012-08-01 0 4.120 4.110 4.120 4.050 4.210 392,000 1,623,280 4.1410 2.493 2.487 2.493 2.451 2.548 647,717 2.5062 0.73%
2012-07-31 0 4.090 4.050 4.090 4.050 4.150 490,500 2,009,727 4.0973 2.475 2.451 2.475 2.451 2.512 810,473 2.4797 0.25%
2012-07-30 0 4.080 4.070 4.080 4.070 4.220 450,500 1,846,580 4.0990 2.469 2.463 2.469 2.463 2.554 744,379 2.4807 0.25%
2012-07-27 0 4.070 4.060 4.070 4.010 4.090 285,000 1,158,365 4.0644 2.463 2.457 2.463 2.427 2.475 470,917 2.4598 2.26%
2012-07-26 0 3.980 3.970 3.980 3.970 4.220 593,500 2,389,557 4.0262 2.409 2.403 2.409 2.403 2.554 980,664 2.4367 0.25%
2012-07-25 0 3.970 3.970 3.990 3.900 4.000 584,500 2,322,455 3.9734 2.403 2.403 2.415 2.360 2.421 965,793 2.4047 -0.50%
2012-07-24 0 3.990 3.980 3.990 3.980 4.100 178,000 710,360 3.9908 2.415 2.409 2.415 2.409 2.481 294,116 2.4152 -0.75%
2012-07-23 0 4.020 4.000 4.020 3.960 4.020 357,000 1,425,250 3.9923 2.433 2.421 2.433 2.397 2.433 589,885 2.4161 -1.47%
2012-07-20 0 4.080 4.060 4.080 4.000 4.080 468,000 1,892,826 4.0445 2.469 2.457 2.469 2.421 2.469 773,295 2.4477 1.49%
2012-07-19 0 4.020 4.020 4.040 4.000 4.130 1,320,000 5,364,235 4.0638 2.433 2.433 2.445 2.421 2.499 2,181,088 2.4594 -3.37%
2012-07-18 0 4.160 4.160 4.170 4.150 4.230 271,500 1,131,275 4.1668 2.518 2.518 2.524 2.512 2.560 448,610 2.5217 -1.65%
2012-07-17 0 4.230 4.200 4.230 4.190 4.300 282,260 1,190,414 4.2174 2.560 2.542 2.560 2.536 2.602 466,389 2.5524 -1.40%
2012-07-16 0 4.290 4.280 4.290 4.250 4.390 157,750 674,852 4.2780 2.596 2.590 2.596 2.572 2.657 260,657 2.5890 0.94%
2012-07-13 0 4.250 4.220 4.250 4.220 4.300 741,884 3,159,362 4.2586 2.572 2.554 2.572 2.554 2.602 1,225,844 2.5773 -0.47%
2012-07-12 0 4.270 4.280 4.290 4.220 4.300 826,500 3,530,780 4.2720 2.584 2.590 2.596 2.554 2.602 1,365,659 2.5854 -0.23%
2012-07-11 0 4.280 4.270 4.280 4.220 4.280 391,500 1,665,455 4.2540 2.590 2.584 2.590 2.554 2.590 646,891 2.5746 0.71%
2012-07-10 0 4.250 4.230 4.260 4.200 4.280 513,500 2,166,215 4.2185 2.572 2.560 2.578 2.542 2.590 848,476 2.5531 1.19%
2012-07-09 0 4.200 4.190 4.200 4.190 4.290 560,500 2,362,415 4.2148 2.542 2.536 2.542 2.536 2.596 926,136 2.5508 -2.10%
2012-07-06 0 4.290 4.270 4.290 4.260 4.300 555,500 2,373,000 4.2718 2.596 2.584 2.596 2.578 2.602 917,875 2.5853 0.70%
2012-07-05 0 4.260 4.250 4.290 4.230 4.300 1,257,500 5,380,515 4.2787 2.578 2.572 2.596 2.560 2.602 2,077,817 2.5895 -1.16%
2012-07-04 0 4.310 4.300 4.310 4.300 4.470 2,375,250 10,480,862 4.4125 2.608 2.602 2.608 2.602 2.705 3,924,720 2.6705 -1.37%
2012-07-03 0 4.370 4.360 4.380 4.330 4.710 1,697,315 7,540,136 4.4424 2.645 2.639 2.651 2.621 2.851 2,804,541 2.6885 -5.41%
2012-06-29 0 4.620 4.620 4.630 4.460 4.700 1,815,000 8,350,955 4.6011 2.796 2.796 2.802 2.699 2.844 2,998,997 2.7846 3.59%
2012-06-28 0 4.460 4.460 4.470 4.450 4.560 535,000 2,415,150 4.5143 2.699 2.699 2.705 2.693 2.760 884,002 2.7321 -1.55%
2012-06-27 0 4.530 4.520 4.530 4.510 4.550 147,500 667,740 4.5271 2.742 2.736 2.742 2.729 2.754 243,720 2.7398 0.44%
2012-06-26 0 4.510 4.500 4.510 4.500 4.600 1,190,500 5,419,975 4.5527 2.729 2.723 2.729 2.723 2.784 1,967,110 2.7553 -1.31%
2012-06-25 0 4.570 4.560 4.580 4.530 4.670 431,000 1,978,910 4.5914 2.766 2.760 2.772 2.742 2.826 712,158 2.7787 0.22%
2012-06-22 0 4.560 4.560 4.610 4.540 4.770 978,500 4,541,935 4.6417 2.760 2.760 2.790 2.748 2.887 1,616,814 2.8092 -6.56%
2012-06-21 0 4.880 4.840 4.880 4.760 5.060 2,747,000 13,566,852 4.9388 2.953 2.929 2.953 2.881 3.062 4,538,977 2.9890 -0.41%
2012-06-20 0 4.900 4.890 4.900 4.680 4.900 2,014,500 9,767,055 4.8484 2.965 2.959 2.965 2.832 2.965 3,328,638 2.9342 4.48%
2012-06-19 0 4.690 4.690 4.700 4.610 4.730 1,089,500 5,102,375 4.6832 2.838 2.838 2.844 2.790 2.863 1,800,224 2.8343 1.08%
2012-06-18 0 4.640 4.640 4.660 4.400 4.690 3,675,000 16,838,689 4.5820 2.808 2.808 2.820 2.663 2.838 6,072,348 2.7730 6.18%
2012-06-15 0 4.370 4.330 4.360 4.210 4.410 2,863,000 12,430,607 4.3418 2.645 2.621 2.639 2.548 2.669 4,730,649 2.6277 2.10%
2012-06-14 0 4.280 4.260 4.280 4.210 4.400 704,000 3,030,370 4.3045 2.590 2.578 2.590 2.548 2.663 1,163,247 2.6051 -0.47%
2012-06-13 0 4.300 4.300 4.320 4.200 4.370 1,512,500 6,503,717 4.3000 2.602 2.602 2.614 2.542 2.645 2,499,164 2.6024 0.70%
2012-06-12 0 4.270 4.260 4.270 4.130 4.290 1,006,500 4,272,575 4.2450 2.584 2.578 2.584 2.499 2.596 1,663,080 2.5691 1.18%
2012-06-11 0 4.220 4.210 4.220 4.130 4.250 1,403,500 5,899,765 4.2036 2.554 2.548 2.554 2.499 2.572 2,319,059 2.5440 2.93%
2012-06-08 0 4.100 4.100 4.120 4.030 4.120 557,500 2,270,371 4.0724 2.481 2.481 2.493 2.439 2.493 921,179 2.4646 0.49%
2012-06-07 0 4.080 4.060 4.080 4.040 4.150 324,500 1,330,048 4.0988 2.469 2.457 2.469 2.445 2.512 536,184 2.4806 0.49%
2012-06-06 0 4.060 4.070 4.080 4.030 4.140 735,500 2,997,070 4.0749 2.457 2.463 2.469 2.439 2.506 1,215,296 2.4661 -0.98%
2012-06-05 0 4.100 4.080 4.100 4.060 4.120 406,000 1,659,115 4.0865 2.481 2.469 2.481 2.457 2.493 670,850 2.4732 1.49%
2012-06-04 0 4.040 4.050 4.070 4.040 4.280 439,000 1,802,040 4.1049 2.445 2.451 2.463 2.445 2.590 725,377 2.4843 -6.26%
2012-06-01 0 4.310 4.300 4.310 4.240 4.380 421,500 1,815,615 4.3075 2.608 2.602 2.608 2.566 2.651 696,461 2.6069 0.23%
2012-05-31 0 4.300 4.300 4.310 4.230 4.310 434,000 1,854,209 4.2724 2.602 2.602 2.608 2.560 2.608 717,115 2.5856 1.65%
2012-05-30 0 4.230 4.230 4.240 4.200 4.360 1,282,000 5,460,080 4.2590 2.560 2.560 2.566 2.542 2.639 2,118,300 2.5776 -3.20%
2012-05-29 0 4.370 4.360 4.370 4.270 4.400 1,739,000 7,566,045 4.3508 2.645 2.639 2.645 2.584 2.663 2,873,419 2.6331 2.34%
2012-05-28 0 4.270 4.250 4.270 4.180 4.320 720,000 3,056,565 4.2452 2.584 2.572 2.584 2.530 2.614 1,189,685 2.5692 -0.23%
2012-05-25 0 4.280 4.270 4.280 4.210 4.330 2,265,500 9,671,474 4.2690 2.590 2.584 2.590 2.548 2.621 3,743,376 2.5836 1.42%
2012-05-24 0 4.220 4.200 4.220 4.180 4.310 2,652,500 11,173,180 4.2123 2.554 2.542 2.554 2.530 2.608 4,382,831 2.5493 -0.47%
2012-05-23 0 4.240 4.240 4.260 4.240 4.370 1,147,000 4,898,975 4.2711 2.566 2.566 2.578 2.566 2.645 1,895,234 2.5849 -3.20%
2012-05-22 0 4.380 4.350 4.380 4.250 4.390 508,000 2,216,997 4.3642 2.651 2.633 2.651 2.572 2.657 839,389 2.6412 2.58%
2012-05-21 0 4.270 4.260 4.280 4.230 4.400 1,226,500 5,266,205 4.2937 2.584 2.578 2.590 2.560 2.663 2,026,595 2.5985 0.47%
2012-05-18 0 4.250 4.240 4.250 4.230 4.300 906,100 3,851,640 4.2508 2.572 2.566 2.572 2.560 2.602 1,497,185 2.5726 0.24%
2012-05-17 0 4.340 4.330 4.340 4.340 4.430 850,000 3,715,090 4.3707 2.566 2.560 2.566 2.566 2.619 1,437,614 2.5842 1.17%
2012-05-16 0 4.290 4.290 4.300 4.240 4.410 2,846,000 12,288,570 4.3178 2.536 2.536 2.542 2.507 2.607 4,813,468 2.5530 -3.16%
2012-05-15 0 4.430 4.410 4.430 4.250 4.450 1,990,500 8,720,623 4.3811 2.619 2.607 2.619 2.513 2.631 3,366,553 2.5904 3.02%
2012-05-14 0 4.300 4.300 4.310 4.250 4.340 3,793,000 16,329,205 4.3051 2.542 2.542 2.548 2.513 2.566 6,415,139 2.5454 2.38%
2012-05-11 0 4.200 4.200 4.220 4.200 4.270 1,192,000 5,041,082 4.2291 2.483 2.483 2.495 2.483 2.525 2,016,042 2.5005 -1.18%
2012-05-10 0 4.250 4.250 4.260 4.200 4.300 1,592,000 6,758,577 4.2453 2.513 2.513 2.519 2.483 2.542 2,692,566 2.5101 0.71%
2012-05-09 0 4.220 4.220 4.230 4.200 4.360 1,621,500 6,871,075 4.2375 2.495 2.495 2.501 2.483 2.578 2,742,459 2.5054 -3.43%
2012-05-08 0 4.370 4.370 4.390 4.360 4.500 2,444,000 10,739,824 4.3944 2.584 2.584 2.596 2.578 2.661 4,133,562 2.5982 -1.58%
2012-05-07 0 4.440 4.440 4.450 4.440 4.650 864,500 3,876,870 4.4845 2.625 2.625 2.631 2.625 2.749 1,462,137 2.6515 -6.72%
2012-05-04 0 4.760 4.740 4.760 4.620 4.790 1,080,665 5,110,642 4.7292 2.814 2.803 2.814 2.732 2.832 1,827,740 2.7962 0.85%
2012-05-03 0 4.720 4.690 4.740 4.680 4.740 2,261,977 10,661,170 4.7132 2.791 2.773 2.803 2.767 2.803 3,825,704 2.7867 -0.84%
2012-05-02 0 4.760 4.750 4.760 4.660 4.790 1,172,815 5,556,587 4.7378 2.814 2.808 2.814 2.755 2.832 1,983,594 2.8013 0.63%
2012-04-30 0 4.730 4.730 4.740 4.600 4.740 1,420,500 6,626,520 4.6649 2.797 2.797 2.803 2.720 2.803 2,402,506 2.7582 1.94%
2012-04-27 0 4.640 4.610 4.640 4.520 4.660 2,053,500 9,464,065 4.6087 2.743 2.726 2.743 2.672 2.755 3,473,105 2.7250 0.00%
2012-04-26 0 4.640 4.630 4.640 4.590 4.640 1,943,000 8,952,255 4.6074 2.743 2.738 2.743 2.714 2.743 3,286,215 2.7242 0.43%
2012-04-25 0 4.620 4.600 4.620 4.420 4.630 2,859,500 12,965,655 4.5342 2.732 2.720 2.732 2.613 2.738 4,836,301 2.6809 4.05%
2012-04-24 0 4.440 4.440 4.450 4.370 4.470 2,351,500 10,365,647 4.4081 2.625 2.625 2.631 2.584 2.643 3,977,115 2.6063 1.37%
2012-04-23 0 4.380 4.380 4.400 4.350 4.480 2,695,500 11,926,775 4.4247 2.590 2.590 2.602 2.572 2.649 4,558,926 2.6161 -0.45%
2012-04-20 0 4.400 4.390 4.400 4.230 4.440 2,295,500 10,016,250 4.3634 2.602 2.596 2.602 2.501 2.625 3,882,402 2.5799 3.29%
2012-04-19 0 4.260 4.240 4.260 4.210 4.280 1,807,500 7,664,431 4.2403 2.519 2.507 2.519 2.489 2.531 3,057,043 2.5071 0.95%
2012-04-18 0 4.220 4.220 4.230 4.180 4.270 1,004,000 4,229,365 4.2125 2.495 2.495 2.501 2.471 2.525 1,698,075 2.4907 1.44%
2012-04-17 0 4.160 4.160 4.170 4.150 4.240 1,481,000 6,178,255 4.1717 2.460 2.460 2.466 2.454 2.507 2,504,830 2.4665 -1.42%
2012-04-16 0 4.220 4.220 4.260 4.210 4.310 1,248,000 5,296,160 4.2437 2.495 2.495 2.519 2.489 2.548 2,110,755 2.5091 -2.99%
2012-04-13 0 4.350 4.350 4.360 4.240 4.380 2,504,564 10,827,008 4.3229 2.572 2.572 2.578 2.507 2.590 4,235,994 2.5560 2.59%
2012-04-12 0 4.240 4.250 4.260 4.180 4.260 1,022,500 4,308,705 4.2139 2.507 2.513 2.519 2.471 2.519 1,729,364 2.4915 0.95%
2012-04-11 0 4.200 4.190 4.200 4.180 4.260 680,460 2,863,203 4.2077 2.483 2.477 2.483 2.471 2.519 1,150,869 2.4879 -1.41%
2012-04-10 0 4.260 4.260 4.270 4.220 4.340 1,252,500 5,374,269 4.2908 2.519 2.519 2.525 2.495 2.566 2,118,366 2.5370 -2.07%
2012-04-05 0 4.350 4.330 4.360 4.230 4.370 989,000 4,281,225 4.3288 2.572 2.560 2.578 2.501 2.584 1,672,706 2.5595 -0.91%
2012-04-03 0 4.390 4.380 4.390 4.220 4.390 1,307,638 5,623,793 4.3007 2.596 2.590 2.596 2.495 2.596 2,211,621 2.5428 1.15%
2012-04-02 0 4.340 4.350 4.360 4.270 4.550 1,195,000 5,201,335 4.3526 2.566 2.572 2.578 2.525 2.690 2,021,115 2.5735 -3.56%
2012-03-30 0 4.500 4.450 4.500 4.180 4.500 2,470,500 10,901,652 4.4127 2.661 2.631 2.661 2.471 2.661 4,178,381 2.6091 6.64%
2012-03-29 0 4.220 4.200 4.210 4.170 4.400 2,434,500 10,293,920 4.2284 2.495 2.483 2.489 2.466 2.602 4,117,494 2.5000 -4.09%
2012-03-28 0 4.400 4.390 4.410 4.390 4.470 1,736,000 7,664,662 4.4151 2.602 2.596 2.607 2.596 2.643 2,936,114 2.6105 -3.93%
2012-03-27 0 4.580 4.560 4.580 4.490 4.600 2,330,000 10,566,647 4.5350 2.708 2.696 2.708 2.655 2.720 3,940,752 2.6814 2.46%
2012-03-26 0 4.470 4.460 4.480 4.460 4.640 3,736,000 16,967,135 4.5415 2.643 2.637 2.649 2.637 2.743 6,318,734 2.6852 0.22%
2012-03-23 0 4.460 4.460 4.470 4.430 4.560 5,019,500 22,535,135 4.4895 2.637 2.637 2.643 2.619 2.696 8,489,531 2.6545 -1.98%
2012-03-22 0 4.550 4.540 4.560 4.530 4.700 3,586,000 16,411,140 4.5764 2.690 2.684 2.696 2.678 2.779 6,065,038 2.7059 -2.15%
2012-03-21 0 4.650 4.640 4.650 4.590 4.730 1,880,000 8,711,268 4.6337 2.749 2.743 2.749 2.714 2.797 3,179,663 2.7397 -1.48%
2012-03-20 0 4.720 4.720 4.730 4.700 5.100 2,787,300 13,480,193 4.8363 2.791 2.791 2.797 2.779 3.015 4,714,188 2.8595 -6.35%
2012-03-19 0 5.040 5.040 5.070 5.030 5.290 1,680,500 8,526,275 5.0737 2.980 2.980 2.998 2.974 3.128 2,842,246 2.9998 -4.18%
2012-03-16 0 5.260 5.210 5.220 5.160 5.300 1,955,000 10,228,245 5.2318 3.110 3.080 3.086 3.051 3.134 3,306,511 3.0934 0.00%
2012-03-15 0 5.260 5.270 5.290 5.240 5.330 1,465,500 7,765,777 5.2991 3.110 3.116 3.128 3.098 3.151 2,478,615 3.1331 -1.31%
2012-03-14 0 5.330 5.310 5.330 5.310 5.430 2,015,425 10,812,801 5.3650 3.151 3.140 3.151 3.140 3.211 3,408,708 3.1721 0.19%
2012-03-13 0 5.320 5.320 5.340 5.310 5.440 1,131,000 6,050,395 5.3496 3.145 3.145 3.157 3.140 3.216 1,912,872 3.1630 -0.75%
2012-03-12 0 5.360 5.330 5.360 5.320 5.600 1,177,020 6,332,871 5.3804 3.169 3.151 3.169 3.145 3.311 1,990,706 3.1812 -1.29%
2012-03-09 0 5.430 5.430 5.450 5.250 5.490 4,656,200 24,890,463 5.3457 3.211 3.211 3.222 3.104 3.246 7,875,078 3.1607 3.43%
2012-03-08 0 5.250 5.250 5.260 5.230 5.290 4,775,000 25,100,437 5.2566 3.104 3.104 3.110 3.092 3.128 8,076,005 3.1080 -0.76%
2012-03-07 0 5.290 5.280 5.290 5.120 5.380 3,546,111 18,690,644 5.2707 3.128 3.122 3.128 3.027 3.181 5,997,573 3.1164 0.57%
2012-03-06 0 5.260 5.250 5.270 5.250 5.370 3,924,500 20,849,905 5.3128 3.110 3.104 3.116 3.104 3.175 6,637,546 3.1412 -1.31%
2012-03-05 0 5.330 5.320 5.330 5.320 5.530 1,784,681 9,665,095 5.4156 3.151 3.145 3.151 3.145 3.270 3,018,449 3.2020 -2.38%
2012-03-02 0 5.460 5.450 5.460 5.410 5.530 1,514,400 8,257,905 5.4529 3.228 3.222 3.228 3.199 3.270 2,561,320 3.2241 -1.09%
2012-03-01 0 5.520 5.510 5.520 5.460 5.610 2,144,000 11,803,075 5.5052 3.264 3.258 3.264 3.228 3.317 3,626,169 3.2550 -1.08%
2012-02-29 0 5.580 5.570 5.580 5.540 5.680 2,105,500 11,733,571 5.5728 3.299 3.293 3.299 3.276 3.358 3,561,053 3.2950 -0.71%
2012-02-28 0 5.620 5.600 5.620 5.600 5.690 728,500 4,097,885 5.6251 3.323 3.311 3.323 3.311 3.364 1,232,119 3.3259 -0.18%
2012-02-27 0 5.630 5.630 5.640 5.580 5.730 4,623,400 26,121,619 5.6499 3.329 3.329 3.335 3.299 3.388 7,819,603 3.3405 0.72%
2012-02-24 0 5.590 5.580 5.590 5.580 5.790 2,920,000 16,366,750 5.6051 3.305 3.299 3.305 3.299 3.423 4,938,625 3.3140 -1.58%
2012-02-23 0 5.680 5.690 5.700 5.620 5.850 1,835,500 10,427,185 5.6808 3.358 3.364 3.370 3.323 3.459 3,104,400 3.3588 -2.07%
2012-02-22 0 5.800 5.780 5.790 5.590 5.820 1,792,000 10,302,565 5.7492 3.429 3.417 3.423 3.305 3.441 3,030,828 3.3993 1.93%
2012-02-21 0 5.690 5.680 5.690 5.620 5.850 688,500 3,924,860 5.7006 3.364 3.358 3.364 3.323 3.459 1,164,467 3.3705 -1.73%
2012-02-20 0 5.790 5.780 5.790 5.750 5.890 6,314,500 36,589,594 5.7945 3.423 3.417 3.423 3.400 3.483 10,679,777 3.4261 1.22%
2012-02-17 0 5.720 5.700 5.730 5.690 5.790 3,229,900 18,460,006 5.7153 3.382 3.370 3.388 3.364 3.423 5,462,762 3.3792 0.18%
2012-02-16 0 5.710 5.700 5.710 5.620 5.770 4,245,800 24,157,579 5.6898 3.376 3.370 3.376 3.323 3.412 7,180,964 3.3641 2.33%
2012-02-15 0 5.580 5.560 5.590 5.510 5.670 6,977,000 38,988,365 5.5881 3.299 3.287 3.305 3.258 3.352 11,800,270 3.3040 -1.59%
2012-02-14 0 5.670 5.650 5.670 5.400 5.670 4,240,500 23,385,265 5.5147 3.352 3.341 3.352 3.193 3.352 7,172,000 3.2606 4.81%
2012-02-13 0 5.410 5.410 5.420 5.370 5.600 5,437,000 29,634,882 5.4506 3.199 3.199 3.205 3.175 3.311 9,195,652 3.2227 -4.42%
2012-02-10 0 5.660 5.670 5.680 5.550 5.900 13,039,000 74,493,367 5.7131 3.347 3.352 3.358 3.281 3.488 22,052,991 3.3779 1.62%
2012-02-09 0 5.570 5.560 5.580 5.110 5.640 8,404,000 45,216,633 5.3804 3.293 3.287 3.299 3.021 3.335 14,213,769 3.1812 7.12%
2012-02-08 0 5.200 5.190 5.200 5.080 5.290 6,078,000 31,596,672 5.1985 3.075 3.069 3.075 3.004 3.128 10,279,782 3.0737 -1.33%
2012-02-07 0 5.270 5.260 5.270 5.090 5.410 10,943,127 57,668,112 5.2698 3.116 3.110 3.116 3.010 3.199 18,508,220 3.1158 4.15%
2012-02-06 0 5.060 5.060 5.080 4.570 5.180 8,843,000 42,804,335 4.8405 2.992 2.992 3.004 2.702 3.063 14,956,254 2.8620 11.45%
2012-02-03 0 4.540 4.530 4.540 4.490 4.600 2,259,718 10,261,724 4.5412 2.684 2.678 2.684 2.655 2.720 3,821,884 2.6850 -0.87%
2012-02-02 0 4.580 4.570 4.580 4.390 4.590 3,174,500 14,215,665 4.4781 2.708 2.702 2.708 2.596 2.714 5,369,064 2.6477 4.81%
2012-02-01 0 4.370 4.360 4.370 4.350 4.430 1,189,000 5,214,810 4.3859 2.584 2.578 2.584 2.572 2.619 2,010,968 2.5932 -0.23%
2012-01-31 0 4.380 4.380 4.390 4.380 4.470 1,781,000 7,845,780 4.4053 2.590 2.590 2.596 2.590 2.643 3,012,223 2.6046 0.23%
2012-01-30 0 4.370 4.360 4.370 4.330 4.450 1,352,000 5,918,155 4.3773 2.584 2.578 2.584 2.560 2.631 2,286,651 2.5881 -2.46%
2012-01-27 0 4.480 4.480 4.490 4.430 4.520 2,463,000 11,022,430 4.4752 2.649 2.649 2.655 2.619 2.672 4,165,697 2.6460 0.90%
2012-01-26 0 4.440 4.440 4.450 4.330 4.490 1,747,100 7,736,886 4.4284 2.625 2.625 2.631 2.560 2.655 2,954,888 2.6183 1.37%
2012-01-20 0 4.380 4.370 4.390 4.180 4.390 2,761,000 11,910,240 4.3137 2.590 2.584 2.596 2.471 2.596 4,669,707 2.5505 4.04%
2012-01-19 0 4.210 4.200 4.210 4.180 4.250 2,201,000 9,265,885 4.2099 2.489 2.483 2.489 2.471 2.513 3,722,573 2.4891 0.00%
2012-01-18 0 4.210 4.190 4.220 4.160 4.250 1,315,000 5,530,493 4.2057 2.489 2.477 2.495 2.460 2.513 2,224,073 2.4867 0.00%
2012-01-17 0 4.210 4.210 4.230 4.180 4.270 1,474,500 6,225,475 4.2221 2.489 2.489 2.501 2.471 2.525 2,493,837 2.4963 0.96%
2012-01-16 0 4.170 4.140 4.170 4.130 4.270 830,400 3,459,300 4.1658 2.466 2.448 2.466 2.442 2.525 1,404,464 2.4631 -2.80%
2012-01-13 0 4.290 4.270 4.290 4.260 4.310 1,266,000 5,419,685 4.2810 2.536 2.525 2.536 2.519 2.548 2,141,198 2.5311 0.00%
2012-01-12 0 4.290 4.270 4.290 4.250 4.350 920,500 3,963,155 4.3054 2.536 2.525 2.536 2.513 2.572 1,556,851 2.5456 -0.69%
2012-01-11 0 4.320 4.310 4.320 4.280 4.360 720,000 3,103,460 4.3104 2.554 2.548 2.554 2.531 2.578 1,217,743 2.5485 0.47%
2012-01-10 0 4.300 4.300 4.310 4.240 4.310 994,500 4,268,435 4.2920 2.542 2.542 2.548 2.507 2.548 1,682,008 2.5377 1.18%
2012-01-09 0 4.250 4.240 4.250 4.180 4.280 175,500 739,635 4.2144 2.513 2.507 2.513 2.471 2.531 296,825 2.4918 0.47%
2012-01-06 0 4.230 4.210 4.230 4.200 4.370 181,500 766,765 4.2246 2.501 2.489 2.501 2.483 2.584 306,973 2.4978 -2.31%
2012-01-05 0 4.330 4.320 4.330 4.300 4.380 426,000 1,846,930 4.3355 2.560 2.554 2.560 2.542 2.590 720,498 2.5634 -0.23%
2012-01-04 0 4.340 4.330 4.340 4.340 4.410 388,300 1,696,298 4.3685 2.566 2.560 2.566 2.566 2.607 656,736 2.5829 -1.14%
2012-01-03 0 4.390 4.370 4.390 4.350 4.440 267,000 1,172,505 4.3914 2.596 2.584 2.596 2.572 2.625 451,580 2.5965 1.15%
2011-12-30 0 4.340 4.330 4.340 4.310 4.350 256,639 1,111,429 4.3307 2.566 2.560 2.566 2.548 2.572 434,056 2.5606 0.46%
2011-12-29 0 4.320 4.310 4.320 4.210 4.330 718,000 3,073,365 4.2805 2.554 2.548 2.554 2.489 2.560 1,214,361 2.5309 0.00%
2011-12-28 0 4.320 4.320 4.330 4.290 4.340 1,361,500 5,878,135 4.3174 2.554 2.554 2.560 2.536 2.566 2,302,719 2.5527 -0.23%
2011-12-23 0 4.330 4.310 4.330 4.180 4.330 1,609,000 6,905,335 4.2917 2.560 2.548 2.560 2.471 2.560 2,721,318 2.5375 3.10%
2011-12-22 0 4.200 4.190 4.200 4.090 4.200 855,500 3,545,035 4.1438 2.483 2.477 2.483 2.418 2.483 1,446,916 2.4501 1.69%
2011-12-21 0 4.130 4.120 4.130 4.090 4.150 1,046,000 4,303,950 4.1147 2.442 2.436 2.442 2.418 2.454 1,769,110 2.4328 1.98%
2011-12-20 0 4.050 4.030 4.050 4.020 4.150 280,500 1,136,680 4.0523 2.395 2.383 2.395 2.377 2.454 474,412 2.3960 0.00%
2011-12-19 0 4.050 4.050 4.070 4.000 4.080 434,000 1,757,535 4.0496 2.395 2.395 2.406 2.365 2.412 734,029 2.3944 -1.70%
2011-12-16 0 4.120 4.110 4.120 4.070 4.150 741,602 3,051,920 4.1153 2.436 2.430 2.436 2.406 2.454 1,254,279 2.4332 1.23%
2011-12-15 0 4.070 4.050 4.070 3.970 4.140 1,423,500 5,757,480 4.0446 2.406 2.395 2.406 2.347 2.448 2,407,580 2.3914 2.26%
2011-12-14 0 3.980 3.980 3.990 3.960 4.040 2,246,500 8,980,830 3.9977 2.353 2.353 2.359 2.341 2.389 3,799,528 2.3637 0.00%
2011-12-13 0 3.980 3.980 4.000 3.970 4.080 1,757,083 7,042,049 4.0078 2.353 2.353 2.365 2.347 2.412 2,971,772 2.3696 -3.40%
2011-12-12 0 4.120 4.100 4.120 4.090 4.200 317,500 1,315,655 4.1438 2.436 2.424 2.436 2.418 2.483 536,991 2.4501 -1.20%
2011-12-09 0 4.170 4.160 4.170 4.140 4.250 291,000 1,216,475 4.1803 2.466 2.460 2.466 2.448 2.513 492,171 2.4717 -2.34%
2011-12-08 0 4.270 4.250 4.270 4.250 4.350 507,500 2,182,065 4.2996 2.525 2.513 2.525 2.513 2.572 858,340 2.5422 -1.16%
2011-12-07 0 4.320 4.310 4.330 4.290 4.350 1,009,100 4,356,863 4.3176 2.554 2.548 2.560 2.536 2.572 1,706,701 2.5528 0.47%
2011-12-06 0 4.300 4.290 4.300 4.300 4.350 1,353,500 5,830,322 4.3076 2.542 2.536 2.542 2.542 2.572 2,289,188 2.5469 -0.69%
2011-12-05 0 4.330 4.320 4.330 4.230 4.350 1,167,230 5,034,811 4.3135 2.560 2.554 2.560 2.501 2.572 1,974,148 2.5504 1.17%
2011-12-02 0 4.280 4.260 4.280 4.190 4.300 754,500 3,194,167 4.2335 2.531 2.519 2.531 2.477 2.542 1,276,093 2.5031 1.90%
2011-12-01 0 4.200 4.180 4.200 4.060 4.240 2,097,000 8,722,692 4.1596 2.483 2.471 2.483 2.401 2.507 3,546,677 2.4594 6.06%
2011-11-30 0 3.960 3.950 3.970 3.950 4.050 802,500 3,209,455 3.9993 2.341 2.335 2.347 2.335 2.395 1,357,276 2.3646 -2.22%
2011-11-29 0 4.050 4.030 4.060 4.010 4.100 579,000 2,346,422 4.0525 2.395 2.383 2.401 2.371 2.424 979,268 2.3961 -0.49%
2011-11-28 0 4.070 4.050 4.080 4.030 4.080 284,500 1,151,195 4.0464 2.406 2.395 2.412 2.383 2.412 481,178 2.3925 2.01%
2011-11-25 0 3.990 4.000 4.030 3.990 4.050 902,500 3,616,290 4.0070 2.359 2.365 2.383 2.359 2.395 1,526,407 2.3692 -0.99%
2011-11-24 0 4.030 4.030 4.050 4.010 4.070 329,000 1,330,270 4.0434 2.383 2.383 2.395 2.371 2.406 556,441 2.3907 -0.49%
2011-11-23 0 4.050 4.030 4.050 3.990 4.120 1,199,750 4,840,237 4.0344 2.395 2.383 2.395 2.359 2.436 2,029,149 2.3854 -0.98%
2011-11-22 0 4.090 4.080 4.100 4.030 4.110 359,755 1,465,405 4.0733 2.418 2.412 2.424 2.383 2.430 608,457 2.4084 -0.49%
2011-11-21 0 4.110 4.110 4.130 4.030 4.130 433,500 1,765,385 4.0724 2.430 2.430 2.442 2.383 2.442 733,183 2.4078 -0.96%
2011-11-18 0 4.150 4.140 4.150 4.100 4.180 228,750 947,007 4.1399 2.454 2.448 2.454 2.424 2.471 386,887 2.4478 -1.89%
2011-11-17 0 4.230 4.220 4.230 4.180 4.280 319,500 1,349,340 4.2233 2.501 2.495 2.501 2.471 2.531 540,374 2.4971 -2.31%
2011-11-16 0 4.330 4.320 4.340 4.300 4.430 720,500 3,129,365 4.3433 2.560 2.554 2.566 2.542 2.619 1,218,589 2.5680 -1.59%
2011-11-15 0 4.400 4.400 4.450 4.370 4.450 403,500 1,779,150 4.4093 2.602 2.602 2.631 2.584 2.631 682,444 2.6070 -0.23%
2011-11-14 0 4.410 4.410 4.430 4.370 4.490 1,869,000 8,241,679 4.4097 2.607 2.607 2.619 2.584 2.655 3,161,058 2.6073 0.00%
2011-11-11 0 4.410 4.410 4.440 4.350 4.450 2,065,000 9,097,928 4.4058 2.607 2.607 2.625 2.572 2.631 3,492,555 2.6049 0.23%
2011-11-10 0 4.400 4.400 4.410 4.260 4.460 2,066,385 9,093,422 4.4006 2.602 2.602 2.607 2.519 2.637 3,494,898 2.6019 -4.97%
2011-11-09 0 4.630 4.630 4.640 4.600 4.710 637,000 2,972,980 4.6672 2.738 2.738 2.743 2.720 2.785 1,077,364 2.7595 -0.64%
2011-11-08 0 4.660 4.640 4.660 4.620 4.750 617,000 2,897,463 4.6961 2.755 2.743 2.755 2.732 2.808 1,043,538 2.7766 -0.85%
2011-11-07 0 4.700 4.700 4.720 4.500 4.720 2,512,500 11,544,708 4.5949 2.779 2.779 2.791 2.661 2.791 4,249,416 2.7168 2.62%
2011-11-04 0 4.580 4.560 4.580 4.530 4.600 1,927,611 8,807,200 4.5690 2.708 2.696 2.708 2.678 2.720 3,260,188 2.7014 2.69%
2011-11-03 0 4.460 4.460 4.470 4.400 4.490 2,938,500 13,092,029 4.4553 2.637 2.637 2.643 2.602 2.655 4,969,914 2.6343 0.68%
2011-11-02 0 4.430 4.420 4.430 4.210 4.490 1,440,000 6,293,700 4.3706 2.619 2.613 2.619 2.489 2.655 2,435,486 2.5842 0.68%
2011-11-01 0 4.400 4.380 4.410 4.360 4.550 1,287,500 5,738,480 4.4571 2.602 2.590 2.607 2.578 2.690 2,177,562 2.6353 -4.35%
2011-10-31 0 4.600 4.570 4.610 4.530 4.700 2,472,775 11,360,985 4.5944 2.720 2.702 2.726 2.678 2.779 4,182,229 2.7165 -3.16%
2011-10-28 0 4.750 4.710 4.740 4.490 4.780 4,743,744 22,150,688 4.6695 2.808 2.785 2.803 2.655 2.826 8,023,142 2.7608 6.03%
2011-10-27 0 4.480 4.440 4.480 4.090 4.480 2,782,500 12,141,730 4.3636 2.649 2.625 2.649 2.418 2.649 4,706,070 2.5800 8.74%
2011-10-26 0 4.120 4.120 4.130 4.050 4.140 754,500 3,092,497 4.0987 2.436 2.436 2.442 2.395 2.448 1,276,093 2.4234 -0.72%
2011-10-25 0 4.150 4.140 4.160 4.100 4.200 960,218 4,000,469 4.1662 2.454 2.448 2.460 2.424 2.483 1,624,026 2.4633 0.97%
2011-10-24 0 4.110 4.120 4.130 4.060 4.120 1,289,500 5,293,310 4.1049 2.430 2.436 2.442 2.401 2.436 2,180,944 2.4271 2.49%
2011-10-21 0 4.010 4.000 4.020 3.960 4.050 593,500 2,378,715 4.0079 2.371 2.365 2.377 2.341 2.395 1,003,792 2.3697 1.78%
2011-10-20 0 3.940 3.940 3.970 3.810 4.040 805,000 3,172,020 3.9404 2.330 2.330 2.347 2.253 2.389 1,361,505 2.3298 -3.43%
2011-10-19 0 4.080 4.080 4.090 4.070 4.220 351,500 1,445,477 4.1123 2.412 2.412 2.418 2.406 2.495 594,495 2.4314 -0.49%
2011-10-18 0 4.100 4.080 4.100 4.040 4.210 707,000 2,897,220 4.0979 2.424 2.412 2.424 2.389 2.489 1,195,756 2.4229 -4.87%
2011-10-17 0 4.310 4.290 4.310 4.180 4.320 1,326,000 5,648,975 4.2602 2.548 2.536 2.548 2.471 2.554 2,242,677 2.5189 3.86%
2011-10-14 0 4.150 4.150 4.170 4.110 4.210 692,558 2,871,598 4.1464 2.454 2.454 2.466 2.430 2.489 1,171,330 2.4516 -2.35%
2011-10-13 0 4.250 4.250 4.260 4.170 4.340 2,119,500 8,983,080 4.2383 2.513 2.513 2.519 2.466 2.566 3,584,732 2.5059 2.41%
2011-10-12 0 4.150 4.140 4.180 4.010 4.200 1,410,500 5,802,817 4.1140 2.454 2.448 2.471 2.371 2.483 2,385,593 2.4324 2.22%
2011-10-11 0 4.060 4.060 4.080 4.000 4.180 833,000 3,402,905 4.0851 2.401 2.401 2.412 2.365 2.471 1,408,861 2.4154 1.25%
2011-10-10 0 4.010 4.000 4.020 3.840 4.050 1,221,500 4,869,165 3.9862 2.371 2.365 2.377 2.270 2.395 2,065,935 2.3569 0.75%
2011-10-07 0 3.980 3.970 3.990 3.900 4.080 1,820,500 7,275,758 3.9966 2.353 2.347 2.359 2.306 2.412 3,079,030 2.3630 2.05%
2011-10-06 0 3.900 3.880 3.900 3.790 3.980 1,464,857 5,668,204 3.8695 2.306 2.294 2.306 2.241 2.353 2,477,527 2.2878 1.04%
2011-10-04 0 3.860 3.850 3.870 3.850 4.200 766,000 3,031,675 3.9578 2.282 2.276 2.288 2.276 2.483 1,295,543 2.3401 -6.08%
2011-10-03 0 4.110 4.100 4.110 4.050 4.380 845,000 3,490,990 4.1313 2.430 2.424 2.430 2.395 2.590 1,429,157 2.4427 -6.59%
2011-09-30 0 4.400 4.360 4.400 4.320 4.430 836,636 3,663,339 4.3787 2.602 2.578 2.602 2.554 2.619 1,415,011 2.5889 0.23%
2011-09-28 0 4.390 4.400 4.410 4.350 4.550 1,310,100 5,762,808 4.3988 2.596 2.602 2.607 2.572 2.690 2,215,785 2.6008 -0.68%
2011-09-27 0 4.420 4.410 4.430 4.310 4.490 577,500 2,543,400 4.4042 2.613 2.607 2.619 2.548 2.655 976,732 2.6040 2.79%
2011-09-26 0 4.300 4.260 4.300 4.200 4.520 1,554,500 6,757,177 4.3468 2.542 2.519 2.542 2.483 2.672 2,629,141 2.5701 -1.15%
2011-09-23 0 4.350 4.370 4.420 4.300 4.690 989,000 4,372,661 4.4213 2.572 2.584 2.613 2.542 2.773 1,672,706 2.6141 -7.84%
2011-09-22 0 4.720 4.720 4.750 4.700 4.960 1,879,400 9,057,288 4.8192 2.791 2.791 2.808 2.779 2.933 3,178,648 2.8494 -5.22%
2011-09-21 0 4.980 4.970 4.980 4.900 4.990 925,000 4,580,305 4.9517 2.944 2.939 2.944 2.897 2.950 1,564,462 2.9277 -0.40%
2011-09-20 0 5.000 4.970 5.000 4.850 5.000 1,501,000 7,383,780 4.9192 2.956 2.939 2.956 2.868 2.956 2,538,656 2.9085 1.21%
2011-09-19 0 4.940 4.910 4.940 4.830 4.960 1,914,012 9,344,597 4.8822 2.921 2.903 2.921 2.856 2.933 3,237,188 2.8866 1.65%
2011-09-16 0 4.860 4.860 4.880 4.730 5.000 2,992,429 14,593,953 4.8770 2.874 2.874 2.885 2.797 2.956 5,061,125 2.8835 -0.21%
2011-09-15 0 4.870 4.880 4.890 4.780 5.040 1,951,501 9,529,887 4.8834 2.879 2.885 2.891 2.826 2.980 3,300,593 2.8873 0.83%
2011-09-14 0 4.830 4.810 4.830 4.710 4.890 2,445,000 11,749,805 4.8056 2.856 2.844 2.856 2.785 2.891 4,135,253 2.8414 -0.82%
2011-09-12 0 4.870 4.860 4.880 4.820 4.980 1,230,500 5,990,945 4.8687 2.879 2.874 2.885 2.850 2.944 2,081,157 2.8787 -2.21%
2011-09-09 0 4.980 4.980 4.990 4.860 5.050 400,000 1,988,375 4.9709 2.944 2.944 2.950 2.874 2.986 676,524 2.9391 -1.78%
2011-09-08 0 5.070 5.050 5.070 5.000 5.180 1,061,000 5,371,627 5.0628 2.998 2.986 2.998 2.956 3.063 1,794,480 2.9934 1.20%
2011-09-07 0 5.010 5.010 5.020 4.950 5.030 291,000 1,452,847 4.9926 2.962 2.962 2.968 2.927 2.974 492,171 2.9519 0.60%
2011-09-06 0 4.980 4.970 4.980 4.830 5.020 1,357,569 6,678,437 4.9194 2.944 2.939 2.944 2.856 2.968 2,296,070 2.9086 0.81%
2011-09-05 0 4.940 4.940 4.950 4.930 5.050 443,000 2,198,320 4.9623 2.921 2.921 2.927 2.915 2.986 749,250 2.9340 -2.18%
2011-09-02 0 5.050 5.050 5.060 5.000 5.270 1,942,001 9,955,965 5.1267 2.986 2.986 2.992 2.956 3.116 3,284,526 3.0312 -3.26%
2011-09-01 0 5.220 5.210 5.240 5.190 5.480 1,504,494 8,013,578 5.3264 3.086 3.080 3.098 3.069 3.240 2,544,566 3.1493 -2.06%
2011-08-31 0 5.330 5.310 5.340 5.220 5.420 2,166,000 11,456,790 5.2894 3.151 3.140 3.157 3.086 3.205 3,663,377 3.1274 -1.30%
2011-08-30 0 5.400 5.400 5.420 5.000 5.740 6,867,000 37,113,455 5.4046 3.193 3.193 3.205 2.956 3.394 11,614,226 3.1955 8.87%
2011-08-29 0 4.960 4.960 4.980 4.950 5.080 607,001 3,034,102 4.9985 2.933 2.933 2.944 2.927 3.004 1,026,627 2.9554 0.40%
2011-08-26 0 4.940 4.940 4.980 4.930 5.140 2,364,234 11,872,041 5.0215 2.921 2.921 2.944 2.915 3.039 3,998,653 2.9690 0.00%
2011-08-25 0 4.940 4.920 4.940 4.830 5.000 1,624,500 7,999,322 4.9242 2.921 2.909 2.921 2.856 2.956 2,747,533 2.9115 2.70%
2011-08-24 0 4.810 4.800 4.810 4.770 4.870 462,039 2,220,372 4.8056 2.844 2.838 2.844 2.820 2.879 781,451 2.8413 -0.62%
2011-08-23 0 4.840 4.840 4.860 4.700 4.860 931,971 4,453,637 4.7787 2.862 2.862 2.874 2.779 2.874 1,576,252 2.8255 1.47%
2011-08-22 0 4.770 4.760 4.770 4.670 4.880 1,543,000 7,312,240 4.7390 2.820 2.814 2.820 2.761 2.885 2,609,691 2.8020 -0.83%
2011-08-19 0 4.810 4.800 4.810 4.760 4.950 3,212,000 15,376,572 4.7872 2.844 2.838 2.844 2.814 2.927 5,432,488 2.8305 -3.61%
2011-08-18 0 4.990 4.950 5.000 4.910 5.050 2,703,000 13,422,510 4.9658 2.950 2.927 2.956 2.903 2.986 4,571,611 2.9361 0.60%
2011-08-17 0 4.960 4.950 4.970 4.880 5.060 1,961,500 9,713,445 4.9520 2.933 2.927 2.939 2.885 2.992 3,317,505 2.9279 1.85%
2011-08-16 0 4.870 4.850 4.870 4.690 4.900 3,587,500 17,330,538 4.8308 2.879 2.868 2.879 2.773 2.897 6,067,575 2.8563 3.18%
2011-08-15 0 4.720 4.720 4.730 4.680 4.770 1,585,500 7,478,260 4.7167 2.791 2.791 2.797 2.767 2.820 2,681,572 2.7888 1.51%
2011-08-12 0 4.650 4.650 4.660 4.640 4.900 2,054,001 9,664,679 4.7053 2.749 2.749 2.755 2.743 2.897 3,473,952 2.7820 0.43%
2011-08-11 0 4.630 4.630 4.640 4.610 4.710 1,238,500 5,749,770 4.6425 2.738 2.738 2.743 2.726 2.785 2,094,687 2.7449 -2.73%
2011-08-10 0 4.760 4.760 4.790 4.700 5.030 2,886,500 14,097,477 4.8839 2.814 2.814 2.832 2.779 2.974 4,881,966 2.8877 1.06%
2011-08-09 0 4.710 4.670 4.720 4.520 4.900 4,428,500 20,571,895 4.6453 2.785 2.761 2.791 2.672 2.897 7,489,966 2.7466 -3.88%
2011-08-08 0 4.900 4.890 4.900 4.800 4.960 1,490,615 7,256,955 4.8684 2.897 2.891 2.897 2.838 2.933 2,521,092 2.8785 -1.80%
2011-08-05 0 4.990 4.980 5.020 4.920 5.150 2,571,500 12,964,435 5.0416 2.950 2.944 2.968 2.909 3.045 4,349,204 2.9809 -3.85%
2011-08-04 0 5.190 5.180 5.190 5.180 5.260 1,742,000 9,090,935 5.2187 3.069 3.063 3.069 3.063 3.110 2,946,262 3.0856 0.00%
2011-08-03 0 5.190 5.180 5.200 5.180 5.300 2,750,189 14,387,306 5.2314 3.069 3.063 3.075 3.063 3.134 4,651,422 3.0931 -3.53%
2011-08-02 0 5.380 5.380 5.390 5.340 5.430 2,625,000 14,141,453 5.3872 3.181 3.181 3.187 3.157 3.211 4,439,689 3.1852 -0.37%
2011-08-01 0 5.400 5.400 5.410 5.310 5.450 2,000,500 10,739,592 5.3685 3.193 3.193 3.199 3.140 3.222 3,383,466 3.1741 1.89%
2011-07-29 0 5.300 5.300 5.310 5.280 5.400 1,078,000 5,722,932 5.3088 3.134 3.134 3.140 3.122 3.193 1,823,232 3.1389 -2.21%
2011-07-28 0 5.420 5.420 5.430 5.240 5.440 1,434,500 7,697,787 5.3662 3.205 3.205 3.211 3.098 3.216 2,426,184 3.1728 1.50%
2011-07-27 0 5.340 5.330 5.340 5.330 5.570 1,954,000 10,599,615 5.4246 3.157 3.151 3.157 3.151 3.293 3,304,820 3.2073 -2.55%
2011-07-26 0 5.480 5.480 5.490 5.460 5.650 2,012,500 11,062,172 5.4967 3.240 3.240 3.246 3.228 3.341 3,403,761 3.2500 -0.54%
2011-07-25 0 5.510 5.500 5.510 5.430 5.740 2,883,500 16,077,017 5.5755 3.258 3.252 3.258 3.211 3.394 4,876,892 3.2966 -4.17%
2011-07-22 0 5.750 5.750 5.760 5.720 5.840 1,620,774 9,337,698 5.7613 3.400 3.400 3.406 3.382 3.453 2,741,231 3.4064 0.17%
2011-07-21 0 5.740 5.730 5.740 5.720 5.870 762,790 4,390,573 5.7559 3.394 3.388 3.394 3.382 3.471 1,290,114 3.4032 -1.03%
2011-07-20 0 5.800 5.790 5.800 5.680 5.890 705,000 4,107,320 5.8260 3.429 3.423 3.429 3.358 3.483 1,192,374 3.4447 2.11%
2011-07-19 0 5.680 5.680 5.720 5.660 5.830 2,375,030 13,617,202 5.7335 3.358 3.358 3.382 3.347 3.447 4,016,912 3.3900 -2.91%
2011-07-18 0 5.850 5.850 5.860 5.850 6.040 385,000 2,282,280 5.9280 3.459 3.459 3.465 3.459 3.571 651,154 3.5050 -2.34%
2011-07-15 0 5.990 5.990 6.010 5.970 6.060 1,056,015 6,350,449 6.0136 3.542 3.542 3.553 3.530 3.583 1,786,049 3.5556 -0.50%
2011-07-14 0 6.020 6.020 6.040 5.920 6.060 1,131,500 6,793,030 6.0036 3.559 3.559 3.571 3.500 3.583 1,913,717 3.5497 1.01%
2011-07-13 0 5.960 5.960 5.970 5.810 5.970 826,500 4,901,752 5.9307 3.524 3.524 3.530 3.435 3.530 1,397,868 3.5066 1.88%
2011-07-12 0 5.850 5.820 5.890 5.690 6.000 3,621,000 20,928,405 5.7797 3.459 3.441 3.483 3.364 3.548 6,124,234 3.4173 -2.17%
2011-07-11 0 5.980 5.950 5.980 5.920 6.170 3,695,000 22,020,325 5.9595 3.536 3.518 3.536 3.500 3.648 6,249,390 3.5236 -2.76%
2011-07-08 0 6.150 6.150 6.160 6.080 6.250 2,911,000 17,926,105 6.1581 3.636 3.636 3.642 3.595 3.695 4,923,403 3.6410 -0.65%
2011-07-07 0 6.190 6.200 6.220 6.040 6.260 5,446,500 33,824,619 6.2103 3.660 3.666 3.678 3.571 3.701 9,211,720 3.6719 2.48%
2011-07-06 0 6.040 6.050 6.120 5.860 6.150 5,770,166 34,416,988 5.9646 3.571 3.577 3.618 3.465 3.636 9,759,139 3.5266 5.04%
2011-07-05 0 5.750 5.750 5.760 5.640 5.800 2,188,697 12,524,074 5.7222 3.400 3.400 3.406 3.335 3.429 3,701,765 3.3833 0.88%
2011-07-04 0 5.700 5.700 5.710 5.450 5.810 3,514,500 19,965,952 5.6810 3.370 3.370 3.376 3.222 3.435 5,944,109 3.3589 4.97%
2011-06-30 0 5.430 5.420 5.440 5.300 5.460 2,634,000 14,233,217 5.4037 3.211 3.205 3.216 3.134 3.228 4,454,911 3.1950 3.23%
2011-06-29 0 5.260 5.250 5.260 5.150 5.280 1,567,500 8,211,125 5.2384 3.110 3.104 3.110 3.045 3.122 2,651,128 3.0972 1.15%
2011-06-28 0 5.200 5.190 5.210 5.130 5.350 2,838,000 14,738,980 5.1934 3.075 3.069 3.080 3.033 3.163 4,799,938 3.0707 -2.44%
2011-06-27 0 5.330 5.320 5.330 5.320 5.410 1,547,000 8,266,925 5.3438 3.151 3.145 3.151 3.145 3.199 2,616,457 3.1596 -0.37%
2011-06-24 0 5.350 5.350 5.360 5.110 5.380 3,122,500 16,534,922 5.2954 3.163 3.163 3.169 3.021 3.181 5,281,115 3.1310 4.29%
2011-06-23 0 5.130 5.130 5.140 5.130 5.190 832,300 4,292,233 5.1571 3.033 3.033 3.039 3.033 3.069 1,407,677 3.0492 -0.97%
2011-06-22 0 5.180 5.180 5.190 5.180 5.320 874,000 4,560,170 5.2176 3.063 3.063 3.069 3.063 3.145 1,478,205 3.0849 -1.52%
2011-06-21 0 5.260 5.260 5.300 5.180 5.380 1,171,100 6,193,851 5.2889 3.110 3.110 3.134 3.063 3.181 1,980,693 3.1271 1.54%
2011-06-20 0 5.180 5.170 5.220 5.160 5.320 1,165,000 6,084,525 5.2228 3.063 3.057 3.086 3.051 3.145 1,970,376 3.0880 -1.33%
2011-06-17 0 5.250 5.220 5.290 5.180 5.420 3,779,000 19,760,180 5.2289 3.104 3.086 3.128 3.063 3.205 6,391,461 3.0917 -2.96%
2011-06-16 0 5.410 5.400 5.420 5.400 5.600 1,743,000 9,544,860 5.4761 3.199 3.193 3.205 3.193 3.311 2,947,953 3.2378 -3.22%
2011-06-15 0 5.590 5.560 5.590 5.500 5.680 2,630,500 14,652,635 5.5703 3.305 3.287 3.305 3.252 3.358 4,448,991 3.2935 -1.06%
2011-06-14 0 5.650 5.650 5.660 5.630 5.730 2,009,500 11,371,010 5.6586 3.341 3.341 3.347 3.329 3.388 3,398,687 3.3457 -3.09%
2011-06-13 0 5.830 5.810 5.830 5.780 5.830 1,637,500 9,498,932 5.8009 3.447 3.435 3.447 3.417 3.447 2,769,520 3.4298 0.69%
2011-06-10 0 5.790 5.760 5.810 5.700 5.830 3,432,500 19,761,502 5.7572 3.423 3.406 3.435 3.370 3.447 5,805,422 3.4040 1.05%
2011-06-09 0 5.730 5.730 5.740 5.650 5.750 2,174,000 12,363,757 5.6871 3.388 3.388 3.394 3.341 3.400 3,676,908 3.3625 1.96%
2011-06-08 0 5.620 5.620 5.650 5.600 5.850 3,185,800 18,179,009 5.7063 3.323 3.323 3.341 3.311 3.459 5,388,175 3.3739 -1.75%
2011-06-07 0 5.720 5.720 5.780 5.710 5.800 2,625,986 15,107,077 5.7529 3.382 3.382 3.417 3.376 3.429 4,441,356 3.4015 -0.87%
2011-06-03 0 5.770 5.760 5.810 5.760 5.850 3,329,000 19,318,750 5.8032 3.412 3.406 3.435 3.406 3.459 5,630,371 3.4312 -0.52%
2011-06-02 0 5.800 5.800 5.810 5.790 5.890 4,974,500 29,006,820 5.8311 3.429 3.429 3.435 3.423 3.483 8,413,422 3.4477 -2.19%
2011-06-01 0 5.930 5.920 5.940 5.850 5.960 4,935,958 29,272,798 5.9305 3.506 3.500 3.512 3.459 3.524 8,348,235 3.5065 1.02%
2011-05-31 0 5.870 5.830 5.870 5.710 5.910 31,651,160 183,345,537 5.7927 3.471 3.447 3.471 3.376 3.494 53,531,924 3.4250 1.56%
2011-05-30 0 5.780 5.780 5.810 5.760 5.970 5,417,300 31,725,455 5.8563 3.417 3.417 3.435 3.406 3.530 9,162,334 3.4626 -1.70%
2011-05-27 0 5.880 5.890 5.930 5.810 6.000 7,320,403 43,149,424 5.8944 3.477 3.483 3.506 3.435 3.548 12,381,071 3.4851 -0.17%
2011-05-26 0 5.890 5.880 5.890 5.850 5.930 2,794,550 16,432,922 5.8803 3.483 3.477 3.483 3.459 3.506 4,726,450 3.4768 0.68%
2011-05-25 0 5.850 5.840 5.850 5.810 5.950 3,987,500 23,434,210 5.8769 3.459 3.453 3.459 3.435 3.518 6,744,099 3.4748 -1.52%
2011-05-24 0 5.940 5.930 5.940 5.920 5.980 2,405,471 14,288,827 5.9401 3.512 3.506 3.512 3.500 3.536 4,068,397 3.5122 -0.17%
2011-05-23 0 5.950 5.950 5.960 5.950 6.040 3,892,212 23,276,700 5.9803 3.518 3.518 3.524 3.518 3.571 6,582,937 3.5359 -1.33%
2011-05-20 0 6.030 6.010 6.020 6.000 6.070 1,495,444 9,025,706 6.0355 3.565 3.553 3.559 3.548 3.589 2,529,259 3.5685 0.33%
2011-05-19 0 6.010 5.980 5.990 5.980 6.140 3,897,900 23,512,911 6.0322 3.553 3.536 3.542 3.536 3.630 6,592,557 3.5666 -2.12%
2011-05-18 0 6.140 6.110 6.150 6.100 6.220 7,295,230 44,916,766 6.1570 3.630 3.613 3.636 3.607 3.678 12,338,495 3.6404 0.66%
2011-05-17 0 6.100 6.100 6.110 5.890 6.190 5,370,500 32,653,075 6.0801 3.607 3.607 3.613 3.483 3.660 9,083,180 3.5949 2.18%
2011-05-16 0 5.970 5.950 5.960 5.930 6.010 2,328,001 13,919,238 5.9791 3.530 3.518 3.524 3.506 3.553 3,937,371 3.5352 0.17%
2011-05-13 0 5.960 5.960 5.980 5.900 6.030 4,274,000 25,366,562 5.9351 3.524 3.524 3.536 3.488 3.565 7,228,659 3.5092 -1.16%
2011-05-12 0 6.030 6.020 6.030 6.000 6.130 2,393,397 14,400,408 6.0167 3.565 3.559 3.565 3.548 3.624 4,047,976 3.5574 -1.15%
2011-05-11 0 6.100 6.070 6.090 6.020 6.150 4,866,397 29,546,974 6.0716 3.607 3.589 3.601 3.559 3.636 8,230,586 3.5899 0.49%
2011-05-09 0 6.070 6.070 6.080 6.070 6.280 2,192,000 13,372,183 6.1004 3.589 3.589 3.595 3.589 3.713 3,707,352 3.6069 -1.30%
2011-05-06 0 6.330 6.330 6.340 6.200 6.400 1,869,500 11,854,491 6.3410 3.636 3.636 3.642 3.562 3.676 3,254,448 3.6426 1.77%
2011-05-05 0 6.220 6.210 6.220 6.190 6.260 4,030,614 25,030,882 6.2102 3.573 3.567 3.573 3.556 3.596 7,016,540 3.5674 -0.16%
2011-05-04 0 6.230 6.220 6.230 6.200 6.290 4,192,955 26,117,032 6.2288 3.579 3.573 3.579 3.562 3.613 7,299,145 3.5781 -0.16%
2011-05-03 0 6.240 6.230 6.240 6.180 6.480 5,913,886 36,978,410 6.2528 3.585 3.579 3.585 3.550 3.722 10,294,962 3.5919 -3.11%
2011-04-29 0 6.440 6.430 6.440 6.430 6.490 2,286,000 14,754,252 6.4542 3.699 3.694 3.699 3.694 3.728 3,979,496 3.7076 -0.92%
2011-04-28 0 6.500 6.490 6.500 6.480 6.570 5,129,750 33,399,958 6.5110 3.734 3.728 3.734 3.722 3.774 8,929,929 3.7402 0.15%
2011-04-27 0 6.490 6.490 6.500 6.460 6.700 11,652,330 75,785,885 6.5039 3.728 3.728 3.734 3.711 3.849 20,284,513 3.7361 -2.41%
2011-04-26 0 6.650 6.640 6.650 6.640 6.800 2,395,636 16,023,281 6.6885 3.820 3.814 3.820 3.814 3.906 4,170,351 3.8422 -1.63%
2011-04-21 0 6.760 6.750 6.760 6.750 6.820 1,533,000 10,388,260 6.7764 3.883 3.878 3.883 3.878 3.918 2,668,664 3.8927 0.00%
2011-04-20 0 6.760 6.750 6.760 6.750 6.840 2,530,500 17,158,647 6.7807 3.883 3.878 3.883 3.878 3.929 4,405,124 3.8952 -0.59%
2011-04-19 0 6.800 6.790 6.810 6.760 6.930 2,919,525 19,843,784 6.7969 3.906 3.900 3.912 3.883 3.981 5,082,343 3.9045 -1.16%
2011-04-18 0 6.880 6.870 6.880 6.870 6.960 1,828,380 12,618,378 6.9014 3.952 3.946 3.952 3.946 3.998 3,182,865 3.9645 0.00%
2011-04-15 0 6.880 6.890 6.910 6.840 6.940 1,640,056 11,292,130 6.8852 3.952 3.958 3.969 3.929 3.987 2,855,029 3.9552 0.44%
2011-04-14 0 6.850 6.850 6.860 6.830 6.880 2,273,500 15,584,886 6.8550 3.935 3.935 3.941 3.923 3.952 3,957,736 3.9378 -0.44%
2011-04-13 0 6.880 6.870 6.880 6.820 6.920 2,118,500 14,539,037 6.8629 3.952 3.946 3.952 3.918 3.975 3,687,910 3.9424 -0.29%
2011-04-12 0 6.900 6.890 6.900 6.860 6.990 2,943,500 20,320,715 6.9036 3.964 3.958 3.964 3.941 4.015 5,124,079 3.9657 -1.15%
2011-04-11 0 6.980 6.980 6.990 6.940 7.100 4,403,500 30,955,007 7.0296 4.010 4.010 4.015 3.987 4.079 7,665,665 4.0381 0.72%
2011-04-08 0 6.930 6.930 6.940 6.820 6.980 8,640,000 59,888,489 6.9315 3.981 3.981 3.987 3.918 4.010 15,040,614 3.9818 1.61%
2011-04-07 0 6.820 6.810 6.820 6.680 6.820 5,722,000 38,719,925 6.7669 3.918 3.912 3.918 3.837 3.918 9,960,925 3.8872 1.94%
2011-04-06 0 6.690 6.690 6.700 6.620 6.980 13,224,642 90,542,625 6.8465 3.843 3.843 3.849 3.803 4.010 23,021,612 3.9329 -2.90%
2011-04-04 0 6.890 6.890 6.900 6.760 6.900 5,797,501 39,638,291 6.8371 3.958 3.958 3.964 3.883 3.964 10,092,358 3.9276 2.23%
2011-04-01 0 6.740 6.730 6.740 6.640 6.810 7,126,427 47,831,888 6.7119 3.872 3.866 3.872 3.814 3.912 12,405,768 3.8556 1.20%
2011-03-31 0 6.660 6.650 6.680 6.600 6.700 3,774,500 25,123,746 6.6562 3.826 3.820 3.837 3.791 3.849 6,570,694 3.8236 1.68%
2011-03-30 0 6.550 6.540 6.550 6.500 6.660 5,229,600 34,237,440 6.5469 3.763 3.757 3.763 3.734 3.826 9,103,749 3.7608 -1.36%
2011-03-29 0 6.640 6.640 6.650 6.640 6.850 5,945,000 39,977,561 6.7246 3.814 3.814 3.820 3.814 3.935 10,349,126 3.8629 -1.04%
2011-03-28 0 6.710 6.700 6.710 6.600 6.870 7,268,500 48,935,806 6.7326 3.855 3.849 3.855 3.791 3.946 12,653,090 3.8675 3.07%
2011-03-25 0 6.510 6.500 6.510 6.410 6.770 4,727,330 31,134,285 6.5860 3.740 3.734 3.740 3.682 3.889 8,229,392 3.7833 -2.40%
2011-03-24 0 6.670 6.650 6.660 6.630 6.790 1,347,000 9,025,265 6.7003 3.832 3.820 3.826 3.809 3.900 2,344,873 3.8489 -0.15%
2011-03-23 0 6.680 6.680 6.700 6.670 6.920 2,400,600 16,294,347 6.7876 3.837 3.837 3.849 3.832 3.975 4,178,993 3.8991 -1.47%
2011-03-22 0 6.780 6.800 6.810 6.630 6.800 1,597,000 10,784,890 6.7532 3.895 3.906 3.912 3.809 3.906 2,780,076 3.8794 2.26%
2011-03-21 0 6.630 6.630 6.640 6.520 6.660 3,114,000 20,504,593 6.5846 3.809 3.809 3.814 3.745 3.826 5,420,888 3.7825 2.63%
2011-03-18 0 6.460 6.440 6.470 6.400 6.830 7,165,041 47,206,544 6.5885 3.711 3.699 3.717 3.676 3.923 12,472,988 3.7847 -4.86%
2011-03-17 0 6.790 6.750 6.780 6.650 6.900 1,827,000 12,375,653 6.7738 3.900 3.878 3.895 3.820 3.964 3,180,463 3.8911 -2.72%
2011-03-16 0 6.980 6.970 6.990 6.890 7.080 1,393,000 9,698,200 6.9621 4.010 4.004 4.015 3.958 4.067 2,424,951 3.9993 -0.43%
2011-03-15 0 7.010 7.000 7.050 6.900 7.200 1,891,500 13,222,695 6.9906 4.027 4.021 4.050 3.964 4.136 3,292,745 4.0157 -2.91%
2011-03-14 0 7.220 7.230 7.260 7.130 7.330 923,000 6,652,068 7.2070 4.147 4.153 4.170 4.096 4.211 1,606,769 4.1400 -0.41%
2011-03-11 0 7.250 7.220 7.290 7.190 7.290 1,359,000 9,812,360 7.2203 4.165 4.147 4.188 4.130 4.188 2,365,763 4.1477 -0.55%
2011-03-10 0 7.290 7.260 7.300 7.250 7.460 2,499,500 18,299,723 7.3214 4.188 4.170 4.193 4.165 4.285 4,351,159 4.2057 -1.49%
2011-03-09 0 7.400 7.390 7.400 7.340 7.460 1,984,000 14,688,935 7.4037 4.251 4.245 4.251 4.216 4.285 3,453,771 4.2530 1.09%
2011-03-08 0 7.320 7.310 7.360 7.310 7.500 2,514,000 18,481,675 7.3515 4.205 4.199 4.228 4.199 4.308 4,376,401 4.2230 -2.27%
2011-03-07 0 7.490 7.470 7.500 7.440 7.500 1,570,500 11,751,283 7.4825 4.303 4.291 4.308 4.274 4.308 2,733,945 4.2983 -2.47%
2011-03-04 0 7.680 7.680 7.690 7.610 7.850 1,565,900 12,132,192 7.7477 4.412 4.412 4.417 4.372 4.509 2,725,937 4.4506 1.05%
2011-03-03 0 7.600 7.570 7.600 7.470 7.660 1,556,164 11,808,429 7.5882 4.366 4.349 4.366 4.291 4.400 2,708,989 4.3590 0.93%
2011-03-02 0 7.530 7.500 7.530 7.470 7.630 3,342,664 25,132,993 7.5189 4.326 4.308 4.326 4.291 4.383 5,818,949 4.3192 0.67%
2011-03-01 0 7.480 7.470 7.490 7.400 7.730 2,936,500 21,979,724 7.4850 4.297 4.291 4.303 4.251 4.440 5,111,894 4.2997 0.27%
2011-02-28 0 7.460 7.460 7.480 7.450 7.680 1,618,700 12,231,120 7.5561 4.285 4.285 4.297 4.280 4.412 2,817,852 4.3406 -0.40%
2011-02-25 0 7.490 7.490 7.500 7.280 7.530 1,170,800 8,647,424 7.3859 4.303 4.303 4.308 4.182 4.326 2,038,142 4.2428 -0.13%
2011-02-24 0 7.500 7.450 7.510 7.410 7.800 836,500 6,289,790 7.5192 4.308 4.280 4.314 4.257 4.481 1,456,189 4.3193 -1.57%
2011-02-23 0 7.620 7.580 7.620 7.570 7.630 956,500 7,267,125 7.5976 4.377 4.354 4.377 4.349 4.383 1,665,086 4.3644 -0.91%
2011-02-22 0 7.690 7.650 7.740 7.660 7.950 915,000 7,082,355 7.7403 4.417 4.395 4.446 4.400 4.567 1,592,843 4.4464 -4.11%
2011-02-21 0 8.020 8.010 8.030 7.730 8.070 1,209,500 9,611,400 7.9466 4.607 4.601 4.613 4.440 4.636 2,105,512 4.5649 2.04%
2011-02-18 0 7.860 7.870 7.910 7.800 7.990 1,075,643 8,532,219 7.9322 4.515 4.521 4.544 4.481 4.590 1,872,492 4.5566 -0.25%
2011-02-17 0 7.880 7.870 7.880 7.790 7.990 2,584,000 20,438,320 7.9096 4.527 4.521 4.527 4.475 4.590 4,498,258 4.5436 1.16%
2011-02-16 0 7.790 7.750 7.800 7.510 7.830 2,845,600 22,012,301 7.7356 4.475 4.452 4.481 4.314 4.498 4,953,654 4.4436 3.73%
2011-02-15 0 7.510 7.510 7.520 7.500 7.630 770,500 5,806,830 7.5364 4.314 4.314 4.320 4.308 4.383 1,341,295 4.3293 -0.53%
2011-02-14 0 7.550 7.580 7.590 7.390 7.740 2,458,500 18,575,580 7.5557 4.337 4.354 4.360 4.245 4.446 4,279,786 4.3403 3.28%
2011-02-11 0 7.310 7.300 7.310 7.190 7.400 1,136,500 8,285,080 7.2900 4.199 4.193 4.199 4.130 4.251 1,978,433 4.1877 0.83%
2011-02-10 0 7.250 7.200 7.280 7.100 7.400 2,132,000 15,349,403 7.1995 4.165 4.136 4.182 4.079 4.251 3,711,411 4.1357 -1.49%
2011-02-09 0 7.360 7.360 7.380 7.290 7.470 2,123,966 15,637,878 7.3626 4.228 4.228 4.239 4.188 4.291 3,697,425 4.2294 -0.81%
2011-02-08 0 7.420 7.430 7.440 7.300 7.440 1,330,000 9,815,795 7.3803 4.262 4.268 4.274 4.193 4.274 2,315,280 4.2396 0.41%
2011-02-07 0 7.390 7.360 7.420 7.350 7.470 2,185,034 16,177,497 7.4038 4.245 4.228 4.262 4.222 4.291 3,803,733 4.2531 0.54%
2011-02-02 0 7.350 7.350 7.370 7.300 7.470 640,500 4,731,480 7.3872 4.222 4.222 4.234 4.193 4.291 1,114,990 4.2435 -0.54%
2011-02-01 0 7.390 7.380 7.400 7.260 7.400 1,426,300 10,477,436 7.3459 4.245 4.239 4.251 4.170 4.251 2,482,920 4.2198 1.93%
2011-01-31 0 7.250 7.240 7.250 7.220 7.410 583,000 4,236,210 7.2662 4.165 4.159 4.165 4.147 4.257 1,014,893 4.1740 -2.16%
2011-01-28 0 7.410 7.400 7.410 7.270 7.450 3,438,000 25,492,267 7.4149 4.257 4.251 4.257 4.176 4.280 5,984,911 4.2594 1.65%
2011-01-27 0 7.290 7.290 7.300 7.180 7.300 621,263 4,510,630 7.2604 4.188 4.188 4.193 4.125 4.193 1,081,502 4.1707 0.00%
2011-01-26 0 7.290 7.290 7.300 7.150 7.320 651,000 4,703,710 7.2254 4.188 4.188 4.193 4.107 4.205 1,133,268 4.1506 -0.27%
2011-01-25 0 7.310 7.250 7.310 7.180 7.320 2,686,000 19,359,795 7.2077 4.199 4.165 4.199 4.125 4.205 4,675,820 4.1404 2.38%
2011-01-24 0 7.140 7.140 7.190 7.120 7.200 7,177,866 51,248,583 7.1398 4.102 4.102 4.130 4.090 4.136 12,495,314 4.1014 0.42%
2011-01-21 0 7.110 7.110 7.120 7.020 7.280 13,068,000 92,604,680 7.0864 4.084 4.084 4.090 4.033 4.182 22,748,928 4.0707 -0.97%
2011-01-20 0 7.180 7.160 7.170 7.140 7.210 1,869,500 13,399,535 7.1674 4.125 4.113 4.119 4.102 4.142 3,254,448 4.1173 -0.14%
2011-01-19 0 7.190 7.180 7.190 7.120 7.220 2,584,250 18,570,575 7.1861 4.130 4.125 4.130 4.090 4.147 4,498,693 4.1280 -0.28%
2011-01-18 0 7.210 7.200 7.220 7.170 7.290 1,276,000 9,213,015 7.2202 4.142 4.136 4.147 4.119 4.188 2,221,276 4.1476 -0.83%
2011-01-17 0 7.270 7.270 7.280 7.150 7.430 2,157,500 15,592,765 7.2272 4.176 4.176 4.182 4.107 4.268 3,755,801 4.1516 -2.15%
2011-01-14 0 7.430 7.420 7.430 7.280 7.460 3,018,500 22,336,048 7.3997 4.268 4.262 4.268 4.182 4.285 5,254,640 4.2507 2.34%
2011-01-13 0 7.260 7.250 7.290 7.140 7.350 10,468,400 75,682,176 7.2296 4.170 4.165 4.188 4.102 4.222 18,223,514 4.1530 2.69%
2011-01-12 0 7.070 7.060 7.070 6.720 7.260 27,996,500 195,953,643 6.9992 4.061 4.056 4.061 3.860 4.170 48,736,636 4.0207 5.05%
2011-01-11 0 6.730 6.710 6.720 6.710 7.850 12,755,800 91,362,812 7.1625 3.866 3.855 3.860 3.855 4.509 22,205,447 4.1144 -12.82%
2011-01-10 0 7.720 7.710 7.720 7.700 7.850 2,162,500 16,777,813 7.7585 4.435 4.429 4.435 4.423 4.509 3,764,505 4.4568 -1.91%
2011-01-07 0 7.870 7.830 7.870 7.780 7.950 2,168,500 17,040,855 7.8584 4.521 4.498 4.521 4.469 4.567 3,774,950 4.5142 -1.01%
2011-01-06 0 7.950 7.930 7.970 7.820 8.050 1,457,700 11,621,506 7.9725 4.567 4.555 4.578 4.492 4.624 2,537,581 4.5798 -0.63%
2011-01-05 0 8.000 7.990 8.000 7.970 8.100 1,028,179 8,238,268 8.0125 4.596 4.590 4.596 4.578 4.653 1,789,866 4.6027 -1.48%
2011-01-04 0 8.120 8.090 8.120 8.000 8.180 1,435,500 11,647,725 8.1141 4.664 4.647 4.664 4.596 4.699 2,498,935 4.6611 1.88%
2011-01-03 0 7.970 7.970 7.980 7.950 8.060 466,500 3,729,455 7.9945 4.578 4.578 4.584 4.567 4.630 812,089 4.5924 -0.50%
2010-12-31 0 8.010 7.970 8.070 7.940 8.090 975,500 7,816,113 8.0124 4.601 4.578 4.636 4.561 4.647 1,698,162 4.6027 0.00%
2010-12-30 0 8.010 8.000 8.040 7.690 8.080 2,195,803 17,481,684 7.9614 4.601 4.596 4.619 4.417 4.642 3,822,480 4.5734 3.35%
2010-12-29 0 7.750 7.710 7.780 7.630 7.880 1,730,609 13,355,427 7.7172 4.452 4.429 4.469 4.383 4.527 3,012,664 4.4331 0.26%
2010-12-28 0 7.730 7.730 7.770 7.720 7.810 805,100 6,247,528 7.7599 4.440 4.440 4.463 4.435 4.486 1,401,528 4.4577 -1.15%
2010-12-24 0 7.820 7.810 7.890 7.790 8.040 572,000 4,487,905 7.8460 4.492 4.486 4.532 4.475 4.619 995,744 4.5071 -0.38%
2010-12-23 0 7.850 7.850 7.910 7.830 8.100 1,396,847 11,117,521 7.9590 4.509 4.509 4.544 4.498 4.653 2,431,648 4.5720 0.26%
2010-12-22 0 7.830 7.820 7.830 7.780 7.910 2,037,109 15,960,708 7.8350 4.498 4.492 4.498 4.469 4.544 3,546,223 4.5008 0.38%
2010-12-21 0 7.800 7.790 7.800 7.780 8.100 3,354,500 26,220,810 7.8166 4.481 4.475 4.481 4.469 4.653 5,839,553 4.4902 -0.13%
2010-12-20 0 7.810 7.800 7.810 7.760 8.120 1,956,500 15,354,188 7.8478 4.486 4.481 4.486 4.458 4.664 3,405,898 4.5081 -0.38%
2010-12-17 0 7.840 7.840 7.850 7.810 7.960 2,128,000 16,717,551 7.8560 4.504 4.504 4.509 4.486 4.573 3,704,447 4.5128 -0.88%
2010-12-16 0 7.910 7.890 7.910 7.880 8.230 2,963,300 23,653,307 7.9821 4.544 4.532 4.544 4.527 4.728 5,158,547 4.5853 -2.83%
2010-12-15 0 8.140 8.140 8.170 8.100 8.350 2,208,000 18,148,838 8.2196 4.676 4.676 4.693 4.653 4.797 3,843,712 4.7217 -2.86%
2010-12-14 0 8.380 8.280 8.380 8.180 8.460 1,945,000 16,137,355 8.2968 4.814 4.756 4.814 4.699 4.860 3,385,879 4.7661 0.48%
2010-12-13 0 8.340 8.340 8.350 8.120 8.410 2,873,500 23,632,888 8.2244 4.791 4.791 4.797 4.664 4.831 5,002,223 4.7245 2.96%
2010-12-10 0 8.100 8.060 8.120 8.020 8.410 4,405,500 35,635,953 8.0890 4.653 4.630 4.664 4.607 4.831 7,669,146 4.6467 -3.57%
2010-12-09 0 8.400 8.390 8.400 8.230 8.700 2,600,400 21,845,085 8.4007 4.825 4.820 4.825 4.728 4.998 4,526,807 4.8257 -3.45%
2010-12-08 0 8.700 8.640 8.700 8.510 8.780 1,531,000 13,214,919 8.6316 4.998 4.963 4.998 4.889 5.044 2,665,183 4.9584 0.69%
2010-12-07 0 8.640 8.620 8.650 8.510 8.690 1,964,500 16,953,422 8.6299 4.963 4.952 4.969 4.889 4.992 3,419,825 4.9574 -0.46%
2010-12-06 0 8.680 8.660 8.680 8.650 8.790 2,531,500 22,063,166 8.7155 4.986 4.975 4.986 4.969 5.049 4,406,865 5.0065 0.46%
2010-12-03 0 8.640 8.630 8.640 8.500 8.810 4,663,112 40,534,196 8.6925 4.963 4.957 4.963 4.883 5.061 8,117,600 4.9934 1.77%
2010-12-02 0 8.490 8.490 8.510 8.440 8.550 3,853,000 32,269,575 8.3752 4.877 4.877 4.889 4.848 4.912 6,707,348 4.8111 1.07%
2010-12-01 0 8.400 8.360 8.450 8.200 8.490 4,851,871 40,542,565 8.3561 4.825 4.802 4.854 4.710 4.877 8,446,194 4.8001 2.44%
2010-11-30 0 8.200 8.220 8.250 8.120 8.260 1,183,500 9,706,985 8.2019 4.710 4.722 4.739 4.664 4.745 2,060,251 4.7116 0.00%
2010-11-29 0 8.200 8.180 8.220 8.080 8.220 595,500 4,841,535 8.1302 4.710 4.699 4.722 4.642 4.722 1,036,653 4.6704 0.24%
2010-11-26 0 8.180 8.180 8.210 8.160 8.320 506,500 4,170,880 8.2347 4.699 4.699 4.716 4.687 4.779 881,721 4.7304 -0.85%
2010-11-25 0 8.250 8.250 8.260 8.040 8.520 2,475,500 20,489,932 8.2771 4.739 4.739 4.745 4.619 4.894 4,309,380 4.7547 2.87%
2010-11-24 0 8.020 8.010 8.030 7.800 8.260 2,962,800 23,716,920 8.0049 4.607 4.601 4.613 4.481 4.745 5,157,677 4.5984 -1.60%
2010-11-23 0 8.150 8.140 8.150 8.130 8.350 849,000 6,953,860 8.1906 4.682 4.676 4.682 4.670 4.797 1,477,949 4.7051 -2.51%
2010-11-22 0 8.360 8.330 8.380 8.300 8.450 1,339,000 11,218,780 8.3785 4.802 4.785 4.814 4.768 4.854 2,330,947 4.8130 -0.48%
2010-11-19 0 8.400 8.400 8.430 8.300 8.540 1,171,200 9,831,825 8.3947 4.825 4.825 4.843 4.768 4.906 2,038,839 4.8223 -1.18%
2010-11-18 0 8.500 8.460 8.540 8.200 8.540 1,820,000 15,279,770 8.3955 4.883 4.860 4.906 4.710 4.906 3,168,277 4.8227 4.29%
2010-11-17 0 8.150 8.150 8.160 8.100 8.470 4,180,000 34,166,575 8.1738 4.682 4.682 4.687 4.653 4.866 7,276,593 4.6954 -4.45%
2010-11-16 0 8.530 8.510 8.550 8.440 8.630 2,175,000 18,511,325 8.5110 4.900 4.889 4.912 4.848 4.957 3,786,266 4.8891 0.35%
2010-11-15 0 8.500 8.460 8.500 8.400 8.520 2,659,000 22,509,680 8.4655 4.883 4.860 4.883 4.825 4.894 4,628,818 4.8629 -0.82%
2010-11-12 0 8.570 8.560 8.570 8.530 8.970 4,356,330 37,903,015 8.7007 4.923 4.917 4.923 4.900 5.153 7,583,550 4.9981 -3.49%
2010-11-11 0 8.880 8.920 8.970 8.860 9.070 2,479,580 22,179,796 8.9450 5.101 5.124 5.153 5.090 5.210 4,316,482 5.1384 0.45%
2010-11-10 0 8.840 8.850 8.860 8.820 9.020 2,749,000 24,397,190 8.8749 5.078 5.084 5.090 5.067 5.181 4,785,492 5.0982 -2.00%
2010-11-09 0 9.020 9.010 9.050 8.920 9.100 2,403,500 21,622,658 8.9963 5.181 5.176 5.199 5.124 5.227 4,184,041 5.1679 -0.88%
2010-11-08 0 9.100 9.060 9.100 9.050 9.170 2,094,500 19,069,075 9.1044 5.227 5.204 5.227 5.199 5.268 3,646,130 5.2299 -0.22%
2010-11-05 0 9.120 9.130 9.150 8.900 9.150 2,011,500 18,196,400 9.0462 5.239 5.245 5.256 5.113 5.256 3,501,643 5.1965 1.56%
2010-11-04 0 8.980 8.970 8.980 8.850 9.070 3,458,000 30,853,781 8.9224 5.159 5.153 5.159 5.084 5.210 6,019,727 5.1254 0.22%
2010-11-03 0 8.960 8.920 8.970 8.820 9.190 3,804,500 34,116,635 8.9674 5.147 5.124 5.153 5.067 5.279 6,622,918 5.1513 -1.21%
2010-11-02 0 9.070 9.070 9.090 9.020 9.130 1,438,039 13,052,772 9.0768 5.210 5.210 5.222 5.181 5.245 2,503,355 5.2141 -0.66%
2010-11-01 0 9.130 9.120 9.130 8.900 9.170 2,477,000 22,453,815 9.0649 5.245 5.239 5.245 5.113 5.268 4,311,991 5.2073 2.24%
2010-10-29 0 8.930 8.900 8.930 8.580 9.000 3,001,000 26,421,970 8.8044 5.130 5.113 5.130 4.929 5.170 5,224,176 5.0576 0.45%
2010-10-28 0 8.890 8.890 8.900 8.690 9.250 3,091,500 27,543,685 8.9095 5.107 5.107 5.113 4.992 5.314 5,381,720 5.1180 -1.98%
2010-10-27 0 9.070 9.070 9.100 9.020 9.570 7,747,500 72,313,190 9.3337 5.210 5.210 5.227 5.181 5.497 13,486,939 5.3617 -0.87%
2010-10-26 0 9.150 9.130 9.150 9.100 9.260 3,823,500 35,144,980 9.1918 5.256 5.245 5.256 5.227 5.319 6,655,994 5.2802 0.77%
2010-10-25 0 9.080 9.010 9.080 9.000 9.250 5,025,900 45,753,440 9.1035 5.216 5.176 5.216 5.170 5.314 8,749,146 5.2295 -0.55%
2010-10-22 0 9.130 9.130 9.140 9.090 9.250 3,296,000 30,316,685 9.1980 5.245 5.245 5.250 5.222 5.314 5,737,716 5.2838 -0.22%
2010-10-21 0 9.150 9.150 9.170 8.980 9.290 5,040,500 46,181,970 9.1622 5.256 5.256 5.268 5.159 5.337 8,774,562 5.2632 0.66%
2010-10-20 0 9.090 9.090 9.110 8.810 9.180 7,514,960 68,204,786 9.0759 5.222 5.222 5.233 5.061 5.273 13,082,131 5.2136 -1.20%
2010-10-19 0 9.200 9.190 9.210 9.050 9.300 6,515,156 59,864,573 9.1885 5.285 5.279 5.291 5.199 5.342 11,341,660 5.2783 -1.08%
2010-10-18 0 9.300 9.300 9.310 8.950 9.310 12,950,300 119,361,322 9.2169 5.342 5.342 5.348 5.141 5.348 22,544,035 5.2946 4.03%
2010-10-15 0 8.940 8.940 8.950 8.660 9.000 15,442,000 137,649,645 8.9140 5.136 5.136 5.141 4.975 5.170 26,881,615 5.1206 2.76%
2010-10-14 0 8.700 8.760 8.780 8.220 8.760 15,640,994 133,050,355 8.5065 4.998 5.032 5.044 4.722 5.032 27,228,026 4.8865 5.84%
2010-10-13 0 8.220 8.210 8.220 7.890 8.240 9,029,660 73,070,524 8.0923 4.722 4.716 4.722 4.532 4.733 15,718,938 4.6486 4.31%
2010-10-12 0 7.880 7.840 7.860 7.700 7.890 5,886,716 45,746,912 7.7712 4.527 4.504 4.515 4.423 4.532 10,247,664 4.4641 2.60%
2010-10-11 0 7.680 7.670 7.700 7.650 7.820 3,905,223 30,071,160 7.7002 4.412 4.406 4.423 4.395 4.492 6,798,258 4.4234 -0.65%
2010-10-08 0 7.730 7.740 7.750 7.650 7.870 3,878,531 30,030,273 7.7427 4.440 4.446 4.452 4.395 4.521 6,751,792 4.4477 0.13%
2010-10-07 0 7.720 7.700 7.730 7.670 8.000 3,442,896 26,740,253 7.7668 4.435 4.423 4.440 4.406 4.596 5,993,434 4.4616 -2.28%
2010-10-06 0 7.900 7.890 7.900 7.860 8.030 2,565,500 20,327,905 7.9236 4.538 4.532 4.538 4.515 4.613 4,466,053 4.5516 -1.00%
2010-10-05 0 7.980 7.970 7.980 7.770 7.980 3,355,286 26,256,517 7.8254 4.584 4.578 4.584 4.463 4.584 5,840,921 4.4953 0.63%
2010-10-04 0 7.930 7.900 7.930 7.880 8.120 2,964,603 23,566,051 7.9491 4.555 4.538 4.555 4.527 4.664 5,160,816 4.5663 0.25%
2010-09-30 0 7.910 7.900 7.920 7.750 8.050 6,876,000 53,939,540 7.8446 4.544 4.538 4.550 4.452 4.624 11,969,822 4.5063 -1.86%
2010-09-29 0 8.060 8.050 8.060 7.950 8.090 5,781,041 46,414,022 8.0287 4.630 4.624 4.630 4.567 4.647 10,063,704 4.6120 1.90%
2010-09-28 0 7.910 7.880 7.900 7.750 7.950 8,973,000 70,647,240 7.8733 4.544 4.527 4.538 4.452 4.567 15,620,304 4.5228 1.93%
2010-09-27 0 7.760 7.750 7.760 7.600 7.770 8,509,000 65,507,775 7.6986 4.458 4.452 4.458 4.366 4.463 14,812,567 4.4224 2.78%
2010-09-24 0 7.550 7.540 7.550 7.470 7.580 3,000,557 22,576,601 7.5241 4.337 4.331 4.337 4.291 4.354 5,223,405 4.3222 0.53%
2010-09-22 0 7.510 7.490 7.510 7.490 7.700 2,932,000 22,193,475 7.5694 4.314 4.303 4.314 4.303 4.423 5,104,060 4.3482 -1.83%
2010-09-21 0 7.650 7.640 7.670 7.550 7.730 4,253,500 32,500,450 7.6409 4.395 4.389 4.406 4.337 4.440 7,404,543 4.3893 1.32%
2010-09-20 0 7.550 7.540 7.550 7.430 7.630 4,428,000 33,361,678 7.5343 4.337 4.331 4.337 4.268 4.383 7,708,314 4.3280 1.89%
2010-09-17 0 7.410 7.360 7.410 7.300 7.460 3,262,000 24,099,370 7.3879 4.257 4.228 4.257 4.193 4.285 5,678,528 4.2439 0.14%
2010-09-16 0 7.400 7.390 7.400 7.280 7.430 3,449,500 25,388,935 7.3602 4.251 4.245 4.251 4.182 4.268 6,004,930 4.2280 0.14%
2010-09-15 0 7.390 7.390 7.400 7.230 7.400 3,834,500 28,169,340 7.3463 4.245 4.245 4.251 4.153 4.251 6,675,143 4.2200 2.21%
2010-09-14 0 7.230 7.220 7.230 7.160 7.270 5,008,500 36,092,510 7.2063 4.153 4.147 4.153 4.113 4.176 8,718,856 4.1396 1.26%
2010-09-13 0 7.140 7.120 7.140 7.080 7.340 6,385,000 45,578,535 7.1384 4.102 4.090 4.102 4.067 4.216 11,115,083 4.1006 -0.83%
2010-09-10 0 7.200 7.190 7.220 7.180 7.420 14,503,500 104,243,398 7.1875 4.136 4.130 4.147 4.125 4.262 25,247,863 4.1288 -2.70%
2010-09-09 0 7.400 7.390 7.410 7.350 7.530 2,954,500 21,914,170 7.4172 4.251 4.245 4.257 4.222 4.326 5,143,228 4.2608 -1.20%
2010-09-08 0 7.490 7.480 7.490 7.480 7.570 647,400 4,863,363 7.5121 4.303 4.297 4.303 4.297 4.349 1,127,002 4.3153 -1.06%
2010-09-07 0 7.570 7.560 7.570 7.520 7.630 1,019,617 7,700,638 7.5525 4.349 4.343 4.349 4.320 4.383 1,774,961 4.3385 -0.39%
2010-09-06 0 7.600 7.600 7.610 7.560 7.720 1,809,112 13,794,801 7.6252 4.366 4.366 4.372 4.343 4.435 3,149,323 4.3802 -0.65%
2010-09-03 0 7.650 7.640 7.650 7.560 7.690 2,979,500 22,735,600 7.6307 4.395 4.389 4.395 4.343 4.417 5,186,749 4.3834 -0.13%
2010-09-02 0 7.660 7.640 7.660 7.520 7.770 3,153,200 24,069,884 7.6335 4.400 4.389 4.400 4.320 4.463 5,489,128 4.3850 2.41%
2010-09-01 0 7.480 7.470 7.480 7.320 7.520 3,631,080 27,014,402 7.4398 4.297 4.291 4.297 4.205 4.320 6,321,027 4.2737 1.77%
2010-08-31 0 7.350 7.330 7.410 7.230 7.400 3,746,500 27,367,353 7.3048 4.222 4.211 4.257 4.153 4.251 6,521,951 4.1962 -2.00%
2010-08-30 0 7.500 7.500 7.530 7.330 7.730 3,738,350 27,902,640 7.4639 4.308 4.308 4.326 4.211 4.440 6,507,764 4.2876 -0.53%
2010-08-27 0 7.540 7.510 7.530 7.510 7.630 2,625,500 19,816,998 7.5479 4.331 4.314 4.326 4.314 4.383 4,570,501 4.3358 -0.79%
2010-08-26 0 7.600 7.600 7.630 7.580 7.710 1,520,491 11,586,113 7.6200 4.366 4.366 4.383 4.354 4.429 2,646,889 4.3773 -0.26%
2010-08-25 0 7.620 7.620 7.650 7.550 7.710 3,082,000 23,571,095 7.6480 4.377 4.377 4.395 4.337 4.429 5,365,182 4.3933 0.53%
2010-08-24 0 7.580 7.580 7.590 7.350 7.680 3,339,100 25,309,354 7.5797 4.354 4.354 4.360 4.222 4.412 5,812,745 4.3541 0.80%
2010-08-23 0 7.520 7.520 7.530 7.470 7.600 1,702,704 12,794,435 7.5142 4.320 4.320 4.326 4.291 4.366 2,964,087 4.3165 -1.05%
2010-08-20 0 7.600 7.600 7.610 7.360 7.620 5,359,000 40,246,175 7.5100 4.366 4.366 4.372 4.228 4.377 9,329,010 4.3141 1.74%
2010-08-19 0 7.470 7.450 7.470 7.410 7.500 4,616,500 34,381,210 7.4475 4.291 4.280 4.291 4.257 4.308 8,036,457 4.2782 0.81%
2010-08-18 0 7.410 7.400 7.410 7.140 7.440 7,317,500 53,910,640 7.3674 4.257 4.251 4.257 4.102 4.274 12,738,390 4.2321 4.07%
2010-08-17 0 7.120 7.100 7.110 6.930 7.140 1,874,500 13,239,486 7.0629 4.090 4.079 4.084 3.981 4.102 3,263,152 4.0573 2.89%
2010-08-16 0 6.920 6.900 6.920 6.900 7.010 907,500 6,339,535 6.9857 3.975 3.964 3.975 3.964 4.027 1,579,787 4.0129 -1.00%
2010-08-13 0 6.990 6.990 7.000 6.770 7.080 1,346,000 9,386,555 6.9737 4.015 4.015 4.021 3.889 4.067 2,343,133 4.0060 1.60%
2010-08-12 0 6.880 6.880 6.890 6.790 6.890 1,042,972 7,132,072 6.8382 3.952 3.952 3.958 3.900 3.958 1,815,618 3.9282 -0.29%
2010-08-11 0 6.900 6.880 6.900 6.890 7.100 1,957,500 13,616,899 6.9563 3.964 3.952 3.964 3.958 4.079 3,407,639 3.9960 -1.43%
2010-08-10 0 7.000 6.990 7.000 6.980 7.160 2,762,000 19,461,805 7.0463 4.021 4.015 4.021 4.010 4.113 4,808,122 4.0477 -1.27%
2010-08-09 0 7.090 7.060 7.100 7.000 7.250 3,569,000 25,285,845 7.0849 4.073 4.056 4.079 4.021 4.165 6,212,957 4.0699 -1.25%
2010-08-06 0 7.180 7.180 7.190 7.100 7.260 2,016,500 14,523,040 7.2021 4.125 4.125 4.130 4.079 4.170 3,510,347 4.1372 -1.10%
2010-08-05 0 7.260 7.250 7.260 7.180 7.320 1,517,000 11,016,032 7.2617 4.170 4.165 4.170 4.125 4.205 2,640,811 4.1715 0.14%
2010-08-04 0 7.250 7.230 7.250 7.180 7.350 1,994,934 14,403,815 7.2202 4.165 4.153 4.165 4.125 4.222 3,472,805 4.1476 1.12%
2010-08-03 0 7.170 7.160 7.170 7.150 7.570 3,134,877 22,983,109 7.3314 4.119 4.113 4.119 4.107 4.349 5,457,231 4.2115 -3.11%
2010-08-02 0 7.400 7.390 7.400 7.140 7.440 3,668,500 26,795,210 7.3041 4.251 4.245 4.251 4.102 4.274 6,386,168 4.1958 3.64%
2010-07-30 0 7.140 7.120 7.150 6.930 7.260 5,024,500 35,370,255 7.0396 4.102 4.090 4.107 3.981 4.170 8,746,709 4.0438 -1.11%
2010-07-29 0 7.220 7.210 7.220 6.870 7.250 8,139,504 57,839,763 7.1061 4.147 4.142 4.147 3.946 4.165 14,169,344 4.0820 4.64%
2010-07-28 0 6.900 6.890 6.900 6.680 6.900 2,641,504 18,071,976 6.8415 3.964 3.958 3.964 3.837 3.964 4,598,361 3.9301 2.53%
2010-07-27 0 6.730 6.720 6.740 6.620 6.750 2,368,262 15,910,938 6.7184 3.866 3.860 3.872 3.803 3.878 4,122,698 3.8594 1.05%
2010-07-26 0 6.660 6.660 6.670 6.620 6.780 1,174,262 7,836,830 6.6738 3.826 3.826 3.832 3.803 3.895 2,044,169 3.8337 -0.75%
2010-07-23 0 6.710 6.700 6.710 6.660 6.750 2,430,500 16,284,435 6.7000 3.855 3.849 3.855 3.826 3.878 4,231,043 3.8488 0.90%
2010-07-22 0 6.650 6.660 6.670 6.580 6.800 1,418,940 9,425,463 6.6426 3.820 3.826 3.832 3.780 3.906 2,470,107 3.8158 -1.19%
2010-07-21 0 6.730 6.730 6.740 6.670 6.800 2,184,500 14,683,735 6.7218 3.866 3.866 3.872 3.832 3.906 3,802,803 3.8613 -0.30%
2010-07-20 0 6.750 6.730 6.750 6.580 6.770 2,800,500 18,792,490 6.7104 3.878 3.866 3.878 3.780 3.889 4,875,143 3.8548 1.96%
2010-07-19 0 6.620 6.600 6.620 6.430 6.710 1,422,500 9,399,260 6.6076 3.803 3.791 3.803 3.694 3.855 2,476,305 3.7957 1.07%
2010-07-16 0 6.550 6.540 6.550 6.470 6.680 621,000 4,065,765 6.5471 3.763 3.757 3.763 3.717 3.837 1,081,044 3.7610 -1.36%
2010-07-15 0 6.640 6.630 6.640 6.540 6.810 3,194,000 21,438,180 6.7120 3.814 3.809 3.814 3.757 3.912 5,560,153 3.8557 -1.78%
2010-07-14 0 6.760 6.730 6.760 6.500 6.770 7,441,000 49,969,080 6.7154 3.883 3.866 3.883 3.734 3.889 12,953,380 3.8576 4.64%
2010-07-13 0 6.460 6.410 6.470 6.360 6.520 1,376,000 8,859,120 6.4383 3.711 3.682 3.717 3.653 3.745 2,395,357 3.6985 -1.07%
2010-07-12 0 6.530 6.520 6.530 6.450 6.680 1,880,000 12,301,395 6.5433 3.751 3.745 3.751 3.705 3.837 3,272,726 3.7588 0.62%
2010-07-09 0 6.490 6.450 6.460 6.270 6.550 2,892,000 18,618,640 6.4380 3.728 3.705 3.711 3.602 3.763 5,034,428 3.6983 3.51%
2010-07-08 0 6.270 6.250 6.290 6.220 6.330 1,153,500 7,239,919 6.2765 3.602 3.590 3.613 3.573 3.636 2,008,026 3.6055 0.80%
2010-07-07 0 6.220 6.180 6.220 6.140 6.260 537,500 3,328,556 6.1927 3.573 3.550 3.573 3.527 3.596 935,686 3.5573 -0.80%
2010-07-06 0 6.270 6.270 6.280 6.060 6.290 1,499,000 9,303,580 6.2065 3.602 3.602 3.608 3.481 3.613 2,609,477 3.5653 1.79%
2010-07-05 0 6.160 6.160 6.180 6.100 6.290 453,853 2,819,175 6.2116 3.539 3.539 3.550 3.504 3.613 790,073 3.5682 -1.28%
2010-07-02 0 6.240 6.240 6.280 6.180 6.350 822,391 5,148,873 6.2609 3.585 3.585 3.608 3.550 3.648 1,431,628 3.5965 0.32%
2010-06-30 0 6.220 6.200 6.220 6.000 6.240 3,328,468 20,493,438 6.1570 3.573 3.562 3.573 3.447 3.585 5,794,236 3.5369 0.00%
2010-06-29 0 6.220 6.200 6.220 6.140 6.630 2,894,000 18,307,690 6.3261 3.573 3.562 3.573 3.527 3.809 5,037,909 3.6340 -6.33%
2010-06-28 0 6.640 6.600 6.630 6.580 6.720 3,477,500 23,046,320 6.6273 3.814 3.791 3.809 3.780 3.860 6,053,673 3.8070 0.30%
2010-06-25 0 6.620 6.620 6.630 6.570 6.870 3,724,500 25,098,095 6.7386 3.803 3.803 3.809 3.774 3.946 6,483,653 3.8710 -3.64%
2010-06-24 0 6.870 6.850 6.870 6.670 6.980 4,662,500 31,990,270 6.8612 3.946 3.935 3.946 3.832 4.010 8,116,535 3.9414 1.33%
2010-06-23 0 6.780 6.720 6.780 6.580 6.780 1,568,516 10,476,364 6.6792 3.895 3.860 3.895 3.780 3.895 2,730,491 3.8368 2.88%
2010-06-22 0 6.590 6.600 6.650 6.570 6.790 3,632,393 24,245,945 6.6749 3.786 3.791 3.820 3.774 3.900 6,323,312 3.8344 -1.79%
2010-06-21 0 6.710 6.690 6.720 6.590 6.740 2,382,500 15,911,605 6.6785 3.855 3.843 3.860 3.786 3.872 4,147,484 3.8364 0.60%
2010-06-18 0 6.670 6.600 6.700 6.580 6.770 1,498,807 9,973,338 6.6542 3.832 3.791 3.849 3.780 3.889 2,609,141 3.8225 -0.45%
2010-06-17 0 6.700 6.690 6.700 6.630 6.780 1,598,055 10,685,676 6.6867 3.849 3.843 3.849 3.809 3.895 2,781,913 3.8411 1.52%
2010-06-15 0 6.600 6.520 6.600 6.330 6.630 1,545,137 10,021,967 6.4861 3.791 3.745 3.791 3.636 3.809 2,689,793 3.7259 3.61%
2010-06-14 0 6.370 6.320 6.370 6.300 6.410 766,568 4,865,935 6.3477 3.659 3.630 3.659 3.619 3.682 1,334,451 3.6464 1.76%
2010-06-11 0 6.260 6.250 6.260 6.240 6.300 1,788,068 11,177,538 6.2512 3.596 3.590 3.596 3.585 3.619 3,112,690 3.5910 1.79%
2010-06-10 0 6.150 6.150 6.160 6.110 6.250 2,245,000 13,900,150 6.1916 3.533 3.533 3.539 3.510 3.590 3,908,122 3.5567 -1.60%
2010-06-09 0 6.250 6.250 6.260 6.240 6.300 2,082,000 13,030,117 6.2585 3.590 3.590 3.596 3.585 3.619 3,624,370 3.5951 -0.95%
2010-06-08 0 6.310 6.300 6.310 6.030 6.420 2,859,000 17,924,290 6.2694 3.625 3.619 3.625 3.464 3.688 4,976,981 3.6014 4.30%
2010-06-07 0 6.050 6.050 6.100 5.940 6.150 2,272,000 13,705,515 6.0324 3.475 3.475 3.504 3.412 3.533 3,955,124 3.4653 -1.79%
2010-06-04 0 6.160 6.150 6.190 6.040 6.200 1,920,500 11,760,175 6.1235 3.539 3.533 3.556 3.470 3.562 3,343,229 3.5176 1.82%
2010-06-03 0 6.050 6.030 6.040 5.870 6.090 1,641,700 9,869,830 6.0120 3.475 3.464 3.470 3.372 3.498 2,857,891 3.4535 4.31%
2010-06-02 0 5.800 5.800 5.810 5.700 6.000 3,053,700 17,773,010 5.8202 3.332 3.332 3.338 3.274 3.447 5,315,917 3.3434 -2.19%
2010-06-01 0 5.930 5.930 5.950 5.920 6.240 1,634,500 9,907,605 6.0616 3.406 3.406 3.418 3.401 3.585 2,845,357 3.4820 -4.51%
2010-05-31 0 6.210 6.200 6.210 6.100 6.320 2,878,400 17,773,523 6.1748 3.567 3.562 3.567 3.504 3.630 5,010,753 3.5471 0.49%
2010-05-28 0 6.180 6.150 6.170 6.040 6.230 2,800,500 17,239,685 6.1559 3.550 3.533 3.544 3.470 3.579 4,875,143 3.5362 5.10%
2010-05-27 0 5.880 5.880 5.900 5.620 5.910 3,898,746 22,502,997 5.7719 3.378 3.378 3.389 3.228 3.395 6,786,983 3.3156 3.16%
2010-05-26 0 5.700 5.690 5.700 5.620 5.800 3,544,596 20,224,840 5.7058 3.274 3.269 3.274 3.228 3.332 6,170,474 3.2777 0.35%
2010-05-25 0 5.680 5.670 5.700 5.660 5.880 2,681,500 15,334,185 5.7185 3.263 3.257 3.274 3.251 3.378 4,667,987 3.2850 -3.40%
2010-05-24 0 5.880 5.870 5.880 5.860 6.100 2,791,800 16,604,730 5.9477 3.378 3.372 3.378 3.366 3.504 4,859,998 3.4166 -0.68%
2010-05-20 0 5.920 5.880 5.940 5.690 6.130 3,476,500 20,582,635 5.9205 3.401 3.378 3.412 3.269 3.521 6,051,932 3.4010 -0.84%
2010-05-19 0 5.970 5.940 5.950 5.940 6.300 3,207,500 19,446,200 6.0627 3.429 3.412 3.418 3.412 3.619 5,583,654 3.4827 -5.98%
2010-05-18 0 6.350 6.340 6.350 6.250 6.500 3,862,500 24,409,230 6.3195 3.648 3.642 3.648 3.590 3.734 6,723,885 3.6302 -1.24%
2010-05-17 0 6.430 6.410 6.430 6.360 6.710 2,581,000 16,628,005 6.4425 3.694 3.682 3.694 3.653 3.855 4,493,035 3.7008 -4.88%
2010-05-14 0 6.760 6.730 6.760 6.700 6.780 1,223,000 8,213,400 6.7158 3.883 3.866 3.883 3.849 3.895 2,129,013 3.8578 -0.73%
2010-05-13 0 6.810 6.810 6.820 6.750 6.820 4,839,646 32,876,129 6.7931 3.912 3.912 3.918 3.878 3.918 8,424,913 3.9023 1.64%
2010-05-12 0 6.700 6.690 6.700 6.600 7.050 2,925,392 19,668,614 6.7234 3.849 3.843 3.849 3.791 4.050 5,092,557 3.8622 -3.18%
2010-05-11 0 6.920 6.920 6.940 6.920 7.180 1,692,500 11,864,515 7.0101 3.975 3.975 3.987 3.975 4.125 2,946,324 4.0269 -2.40%
2010-05-10 0 7.150 7.150 7.160 6.950 7.160 2,011,690 14,214,519 7.0660 4.073 4.073 4.079 3.959 4.079 3,531,609 4.0249 1.42%
2010-05-07 0 7.050 7.020 7.080 6.820 7.150 1,936,114 13,545,978 6.9965 4.016 3.999 4.033 3.885 4.073 3,398,933 3.9854 -0.28%
2010-05-06 0 7.070 7.070 7.080 6.990 7.350 2,240,611 15,873,363 7.0844 4.027 4.027 4.033 3.982 4.187 3,933,490 4.0354 -3.81%
2010-05-05 0 7.350 7.310 7.350 7.170 7.400 4,553,280 33,094,499 7.2683 4.187 4.164 4.187 4.084 4.215 7,993,482 4.1402 -0.94%
2010-05-04 0 7.420 7.420 7.430 7.390 7.550 2,674,800 19,906,500 7.4422 4.227 4.227 4.232 4.210 4.301 4,695,728 4.2393 -0.40%
2010-05-03 0 7.450 7.420 7.450 7.380 7.610 2,562,400 19,206,025 7.4953 4.244 4.227 4.244 4.204 4.335 4,498,405 4.2695 -1.84%
2010-04-30 0 7.590 7.590 7.600 7.510 7.680 2,170,945 16,470,895 7.5870 4.323 4.323 4.329 4.278 4.375 3,811,189 4.3217 0.53%
2010-04-29 0 7.550 7.550 7.560 7.550 7.790 2,822,500 21,628,110 7.6627 4.301 4.301 4.306 4.301 4.437 4,955,022 4.3649 -1.95%
2010-04-28 0 7.700 7.700 7.710 7.500 7.740 3,681,500 28,292,552 7.6851 4.386 4.386 4.392 4.272 4.409 6,463,034 4.3776 0.92%
2010-04-27 0 7.630 7.610 7.620 7.610 7.910 4,413,046 33,960,864 7.6956 4.346 4.335 4.341 4.335 4.506 7,747,295 4.3836 -3.17%
2010-04-26 0 7.880 7.870 7.880 7.760 7.940 2,407,613 18,943,375 7.8681 4.489 4.483 4.489 4.420 4.523 4,226,670 4.4819 1.55%
2010-04-23 0 7.760 7.750 7.760 7.690 7.810 5,280,017 40,980,850 7.7615 4.420 4.415 4.420 4.380 4.449 9,269,300 4.4211 0.91%
2010-04-22 0 7.690 7.690 7.700 7.670 7.820 4,143,600 31,906,330 7.7001 4.380 4.380 4.386 4.369 4.454 7,274,270 4.3862 -1.66%
2010-04-21 0 7.820 7.820 7.830 7.760 7.890 4,281,500 33,483,120 7.8204 4.454 4.454 4.460 4.420 4.494 7,516,360 4.4547 0.00%
2010-04-20 0 7.820 7.830 7.840 7.780 7.960 3,302,000 25,967,272 7.8641 4.454 4.460 4.466 4.432 4.534 5,796,805 4.4796 -0.76%
2010-04-19 0 7.880 7.880 7.930 7.760 8.030 5,534,000 43,756,205 7.9068 4.489 4.489 4.517 4.420 4.574 9,715,178 4.5039 -2.48%
2010-04-16 0 8.080 8.060 8.110 8.040 8.240 4,374,021 35,402,906 8.0939 4.603 4.591 4.620 4.580 4.694 7,678,785 4.6105 -1.58%
2010-04-15 0 8.210 8.190 8.200 8.050 8.250 8,467,500 69,056,094 8.1554 4.677 4.665 4.671 4.585 4.699 14,865,065 4.6455 2.37%
2010-04-14 0 8.020 7.990 8.000 8.000 8.160 8,253,550 66,573,963 8.0661 4.568 4.551 4.557 4.557 4.648 14,489,467 4.5946 -0.50%
2010-04-13 0 8.060 8.070 8.080 8.050 8.190 5,770,256 46,754,576 8.1027 4.591 4.597 4.603 4.585 4.665 10,129,936 4.6155 -0.49%
2010-04-12 0 8.100 8.090 8.100 8.070 8.160 5,352,000 43,352,685 8.1003 4.614 4.608 4.614 4.597 4.648 9,395,669 4.6141 0.25%
2010-04-09 0 8.080 8.080 8.090 8.050 8.200 9,378,444 76,016,118 8.1054 4.603 4.603 4.608 4.585 4.671 16,464,267 4.6170 -0.98%
2010-04-08 0 8.160 8.150 8.160 8.100 8.240 4,115,500 33,572,610 8.1576 4.648 4.642 4.648 4.614 4.694 7,224,940 4.6468 -0.85%
2010-04-07 0 8.230 8.200 8.230 8.150 8.290 6,386,100 52,537,134 8.2268 4.688 4.671 4.688 4.642 4.722 11,211,077 4.6862 0.61%
2010-04-01 0 8.180 8.170 8.180 8.130 8.350 5,471,500 44,860,060 8.1989 4.660 4.654 4.660 4.631 4.756 9,605,457 4.6703 -0.24%
2010-03-31 0 8.200 8.180 8.190 8.090 8.260 9,756,169 79,470,677 8.1457 4.671 4.660 4.665 4.608 4.705 17,127,380 4.6400 0.61%
2010-03-30 0 8.150 8.090 8.100 8.040 8.430 8,775,000 71,643,785 8.1645 4.642 4.608 4.614 4.580 4.802 15,404,895 4.6507 -3.09%
2010-03-29 0 8.410 8.410 8.420 8.240 8.470 2,839,500 23,854,375 8.4009 4.791 4.791 4.796 4.694 4.825 4,984,866 4.7854 2.19%
2010-03-26 0 8.230 8.250 8.260 8.170 8.510 8,045,062 66,549,041 8.2720 4.688 4.699 4.705 4.654 4.848 14,123,457 4.7120 -3.29%
2010-03-25 0 8.510 8.500 8.510 8.330 8.580 3,453,825 29,387,224 8.5086 4.848 4.842 4.848 4.745 4.887 6,063,340 4.8467 1.07%
2010-03-24 0 8.420 8.430 8.440 8.400 9.020 6,239,000 53,736,285 8.6130 4.796 4.802 4.808 4.785 5.138 10,952,836 4.9062 -6.03%
2010-03-23 0 8.960 8.900 8.920 8.880 9.290 2,644,500 24,010,170 9.0793 5.104 5.070 5.081 5.058 5.292 4,642,535 5.1718 -1.32%
2010-03-22 0 9.080 9.050 9.060 8.980 9.300 2,399,000 21,826,240 9.0981 5.172 5.155 5.161 5.115 5.298 4,211,549 5.1825 -2.58%
2010-03-19 0 9.320 9.300 9.340 8.950 9.340 4,695,000 43,062,394 9.1720 5.309 5.298 5.320 5.098 5.320 8,242,277 5.2246 2.42%
2010-03-18 0 9.100 9.090 9.100 9.000 9.150 2,490,000 22,641,335 9.0929 5.184 5.178 5.184 5.127 5.212 4,371,304 5.1795 0.22%
2010-03-17 0 9.080 9.100 9.110 8.880 9.150 2,982,000 27,078,690 9.0807 5.172 5.184 5.189 5.058 5.212 5,235,031 5.1726 1.45%
2010-03-16 0 8.950 8.870 8.940 8.780 8.970 1,319,500 11,668,190 8.8429 5.098 5.053 5.092 5.001 5.110 2,316,440 5.0371 1.59%
2010-03-15 0 8.810 8.810 8.850 8.790 8.950 1,346,000 11,899,145 8.8404 5.018 5.018 5.041 5.007 5.098 2,362,962 5.0357 -1.67%
2010-03-12 0 8.960 8.960 8.970 8.950 9.040 649,000 5,836,075 8.9924 5.104 5.104 5.110 5.098 5.149 1,139,348 5.1223 0.22%
2010-03-11 0 8.940 8.940 8.950 8.890 9.130 2,957,500 26,578,335 8.9868 5.092 5.092 5.098 5.064 5.201 5,192,020 5.1191 -2.40%
2010-03-10 0 9.160 9.160 9.170 8.900 9.200 4,060,500 36,596,077 9.0127 5.218 5.218 5.223 5.070 5.241 7,128,385 5.1339 -0.76%
2010-03-09 0 9.230 9.240 9.250 9.020 9.330 4,724,564 43,419,688 9.1902 5.258 5.263 5.269 5.138 5.315 8,294,178 5.2350 0.54%
2010-03-08 0 9.180 9.180 9.210 8.970 9.260 11,807,506 107,969,432 9.1441 5.229 5.229 5.246 5.110 5.275 20,728,592 5.2087 3.15%
2010-03-05 0 8.900 8.950 8.960 8.700 8.950 8,690,500 76,689,615 8.8245 5.070 5.098 5.104 4.956 5.098 15,256,552 5.0267 2.65%
2010-03-04 0 8.670 8.670 8.680 8.510 8.710 11,234,700 96,942,698 8.6289 4.939 4.939 4.944 4.848 4.961 19,723,006 4.9152 1.88%
2010-03-03 0 8.510 8.500 8.510 8.330 8.530 5,431,100 46,098,526 8.4879 4.848 4.842 4.848 4.745 4.859 9,534,533 4.8349 2.41%
2010-03-02 0 8.310 8.320 8.350 8.100 8.410 4,345,500 35,925,864 8.2674 4.734 4.739 4.756 4.614 4.791 7,628,715 4.7093 0.61%
2010-03-01 0 8.260 8.250 8.260 8.110 8.300 4,983,500 40,931,532 8.2134 4.705 4.699 4.705 4.620 4.728 8,748,752 4.6786 2.10%
2010-02-26 0 8.090 8.080 8.090 7.960 8.130 3,935,500 31,751,280 8.0679 4.608 4.603 4.608 4.534 4.631 6,908,942 4.5957 0.87%
2010-02-25 0 8.020 8.020 8.030 8.020 8.200 2,559,600 20,665,991 8.0739 4.568 4.568 4.574 4.568 4.671 4,493,489 4.5991 -0.37%
2010-02-24 0 8.050 8.060 8.070 8.020 8.090 3,380,500 27,222,630 8.0528 4.585 4.591 4.597 4.568 4.608 5,934,615 4.5871 -0.62%
2010-02-23 0 8.100 8.090 8.100 8.040 8.310 4,826,500 39,136,723 8.1087 4.614 4.608 4.614 4.580 4.734 8,473,131 4.6189 -2.17%
2010-02-22 0 8.280 8.240 8.250 8.250 8.380 2,014,644 16,733,349 8.3059 4.716 4.694 4.699 4.699 4.773 3,536,795 4.7312 0.24%
2010-02-19 0 8.260 8.230 8.260 8.230 8.330 828,000 6,843,375 8.2649 4.705 4.688 4.705 4.688 4.745 1,453,590 4.7079 -0.84%
2010-02-18 0 8.330 8.300 8.330 8.230 8.440 1,697,500 14,161,825 8.3428 4.745 4.728 4.745 4.688 4.808 2,980,035 4.7522 -0.24%
2010-02-17 0 8.350 8.340 8.370 8.330 8.600 1,913,500 16,062,125 8.3941 4.756 4.751 4.768 4.745 4.899 3,359,233 4.7815 -1.18%
2010-02-12 0 8.450 8.450 8.480 8.450 8.550 1,986,000 16,834,250 8.4765 4.813 4.813 4.830 4.813 4.870 3,486,510 4.8284 -0.47%
2010-02-11 0 8.490 8.490 8.500 8.370 8.490 3,522,000 29,749,950 8.4469 4.836 4.836 4.842 4.768 4.836 6,183,025 4.8116 1.80%
2010-02-10 0 8.340 8.350 8.410 8.330 8.500 2,595,660 21,897,734 8.4363 4.751 4.756 4.791 4.745 4.842 4,556,794 4.8055 0.85%
2010-02-09 0 8.270 8.270 8.280 8.030 8.690 4,668,000 38,691,060 8.2886 4.711 4.711 4.716 4.574 4.950 8,194,877 4.7214 -3.95%
2010-02-08 0 8.610 8.610 8.630 8.600 8.770 632,998 5,475,750 8.6505 4.904 4.904 4.916 4.899 4.996 1,111,256 4.9275 -1.03%
2010-02-05 0 8.700 8.700 8.720 8.680 8.840 1,436,000 12,578,025 8.7591 4.956 4.956 4.967 4.944 5.035 2,520,961 4.9894 -2.79%
2010-02-04 0 8.950 8.950 8.980 8.920 9.120 828,500 7,448,255 8.9900 5.098 5.098 5.115 5.081 5.195 1,454,468 5.1209 -1.97%
2010-02-03 0 9.130 9.100 9.150 8.980 9.150 3,926,415 35,561,520 9.0570 5.201 5.184 5.212 5.115 5.212 6,892,993 5.1591 1.44%
2010-02-02 0 9.000 8.980 9.000 8.980 9.210 2,964,500 26,951,985 9.0916 5.127 5.115 5.127 5.115 5.246 5,204,309 5.1788 1.01%
2010-02-01 0 8.910 8.900 8.910 8.900 9.110 2,137,707 19,080,006 8.9255 5.075 5.070 5.075 5.070 5.189 3,752,838 5.0842 -1.76%
2010-01-29 0 9.070 9.060 9.070 8.950 9.300 1,724,000 15,682,620 9.0966 5.166 5.161 5.166 5.098 5.298 3,026,557 5.1817 0.11%
2010-01-28 0 9.060 9.060 9.070 9.020 9.240 3,611,500 32,931,205 9.1184 5.161 5.161 5.166 5.138 5.263 6,340,146 5.1941 -0.77%
2010-01-27 0 9.130 9.110 9.130 9.100 9.540 3,099,500 28,792,400 9.2894 5.201 5.189 5.201 5.184 5.434 5,441,307 5.2914 -3.79%
2010-01-26 0 9.490 9.490 9.500 9.370 10.02 2,736,500 26,212,330 9.5788 5.406 5.406 5.411 5.337 5.708 4,804,045 5.4563 -5.01%
2010-01-25 0 9.990 9.980 9.990 9.820 10.16 2,690,500 26,876,745 9.9895 5.691 5.685 5.691 5.594 5.787 4,723,290 5.6903 -0.10%
2010-01-22 0 10.00 9.980 9.990 9.600 10.70 8,505,000 84,361,604 9.9191 5.696 5.685 5.691 5.468 6.095 14,930,898 5.6501 -7.75%
2010-01-21 0 10.84 10.82 10.88 10.82 11.34 2,227,500 24,452,440 10.978 6.175 6.163 6.198 6.163 6.460 3,910,473 6.2531 -5.57%
2010-01-20 0 11.48 11.40 11.46 11.28 11.58 5,342,600 61,049,030 11.427 6.539 6.494 6.528 6.425 6.596 9,379,167 6.5090 1.23%
2010-01-19 0 11.34 11.32 11.36 10.92 11.50 2,873,500 32,295,960 11.239 6.460 6.448 6.471 6.220 6.551 5,044,555 6.4021 3.47%
2010-01-18 0 10.96 10.94 10.96 10.74 11.26 3,352,500 36,593,090 10.915 6.243 6.232 6.243 6.118 6.414 5,885,460 6.2175 -1.08%
2010-01-15 0 11.08 11.06 11.08 10.50 11.14 7,604,500 83,257,080 10.948 6.311 6.300 6.311 5.981 6.346 13,350,031 6.2365 5.93%
2010-01-14 0 10.46 10.42 10.46 9.890 10.50 5,148,500 53,094,835 10.313 5.958 5.935 5.958 5.634 5.981 9,038,416 5.8744 5.76%
2010-01-13 0 9.890 9.880 9.920 9.840 10.16 1,401,500 13,905,340 9.9218 5.634 5.628 5.651 5.605 5.787 2,460,394 5.6517 -3.04%
2010-01-12 0 10.20 10.18 10.20 10.00 10.26 1,781,000 18,083,450 10.154 5.810 5.799 5.810 5.696 5.844 3,126,623 5.7837 0.99%
2010-01-11 0 10.10 10.02 10.10 9.930 10.30 2,544,600 25,722,827 10.109 5.753 5.708 5.753 5.656 5.867 4,467,156 5.7582 -1.75%
2010-01-08 0 10.28 10.28 10.30 10.22 10.30 4,260,000 43,722,102 10.263 5.856 5.856 5.867 5.822 5.867 7,478,616 5.8463 0.39%
2010-01-07 0 10.24 10.24 10.26 9.980 10.40 9,045,000 92,574,660 10.235 5.833 5.833 5.844 5.685 5.924 15,878,892 5.8300 2.50%
2010-01-06 0 9.990 9.980 9.990 9.700 10.00 8,104,944 79,792,748 9.8449 5.691 5.685 5.691 5.525 5.696 14,228,583 5.6079 1.42%
2010-01-05 0 9.850 9.850 9.860 9.310 9.860 4,924,200 47,623,395 9.6713 5.611 5.611 5.616 5.303 5.616 8,644,648 5.5090 6.49%
2010-01-04 0 9.250 9.240 9.250 9.070 9.290 1,809,900 16,650,520 9.1997 5.269 5.263 5.269 5.166 5.292 3,177,358 5.2404 1.98%
2009-12-31 0 9.070 9.060 9.080 8.940 9.100 874,000 7,896,300 9.0347 5.166 5.161 5.172 5.092 5.184 1,534,345 5.1464 0.78%
2009-12-30 0 9.000 8.990 9.000 8.970 9.070 925,000 8,326,250 9.0014 5.127 5.121 5.127 5.110 5.166 1,623,878 5.1274 -0.55%
2009-12-29 0 9.050 9.030 9.090 8.850 9.200 1,040,823 9,379,219 9.0113 5.155 5.144 5.178 5.041 5.241 1,827,210 5.1331 -1.09%
2009-12-28 0 9.150 9.140 9.150 9.080 9.210 1,072,500 9,820,775 9.1569 5.212 5.206 5.212 5.172 5.246 1,882,821 5.2160 -0.54%
2009-12-24 0 9.200 9.200 9.250 9.020 9.290 251,500 2,308,770 9.1800 5.241 5.241 5.269 5.138 5.292 441,519 5.2291 1.43%
2009-12-23 0 9.070 9.060 9.070 8.930 9.100 448,500 4,058,185 9.0484 5.166 5.161 5.166 5.087 5.184 787,361 5.1542 -0.33%
2009-12-22 0 9.100 9.110 9.120 9.080 9.300 543,500 4,967,895 9.1406 5.184 5.189 5.195 5.172 5.298 954,138 5.2067 -1.41%
2009-12-21 0 9.230 9.210 9.230 9.200 9.430 510,000 4,708,415 9.2322 5.258 5.246 5.258 5.241 5.372 895,327 5.2589 -1.39%
2009-12-18 0 9.360 9.500 9.530 8.810 9.500 1,837,000 16,581,280 9.0263 5.332 5.411 5.429 5.018 5.411 3,224,934 5.1416 2.86%
2009-12-17 0 9.100 9.080 9.100 9.050 9.430 1,420,500 13,005,155 9.1553 5.184 5.172 5.184 5.155 5.372 2,493,750 5.2151 -2.05%
2009-12-16 0 9.290 9.280 9.380 9.260 9.600 1,721,900 16,059,740 9.3268 5.292 5.286 5.343 5.275 5.468 3,022,871 5.3127 -2.11%
2009-12-15 0 9.490 9.470 9.480 9.460 9.570 1,320,600 12,534,947 9.4919 5.406 5.394 5.400 5.389 5.451 2,318,371 5.4068 -0.63%
2009-12-14 0 9.550 9.480 9.580 9.410 9.580 1,973,000 18,689,370 9.4726 5.440 5.400 5.457 5.360 5.457 3,463,688 5.3958 1.49%
2009-12-11 0 9.410 9.400 9.410 9.290 9.450 2,270,500 21,332,848 9.3957 5.360 5.354 5.360 5.292 5.383 3,985,962 5.3520 0.86%
2009-12-10 0 9.330 9.320 9.330 9.260 9.500 3,748,500 35,103,125 9.3646 5.315 5.309 5.315 5.275 5.411 6,580,655 5.3343 0.21%
2009-12-09 0 9.310 9.280 9.290 9.280 9.470 1,859,583 17,360,230 9.3355 5.303 5.286 5.292 5.286 5.394 3,264,579 5.3178 -0.32%
2009-12-08 0 9.340 9.340 9.400 9.300 9.530 3,428,500 32,357,905 9.4379 5.320 5.320 5.354 5.298 5.429 6,018,881 5.3761 -1.27%
2009-12-07 0 9.460 9.450 9.460 9.420 9.540 4,319,100 40,762,122 9.4376 5.389 5.383 5.389 5.366 5.434 7,582,368 5.3759 0.32%
2009-12-04 0 9.430 9.430 9.460 9.330 9.900 4,099,275 39,039,729 9.5236 5.372 5.372 5.389 5.315 5.639 7,196,456 5.4249 -4.55%
2009-12-03 0 9.880 9.870 9.880 9.850 10.00 2,398,100 23,812,585 9.9298 5.628 5.622 5.628 5.611 5.696 4,209,969 5.6562 0.30%
2009-12-02 0 9.850 9.840 9.850 9.610 10.04 7,117,000 70,357,040 9.8858 5.611 5.605 5.611 5.474 5.719 12,494,204 5.6312 5.91%
2009-12-01 0 9.300 9.290 9.300 9.200 9.380 1,411,098 13,098,442 9.2824 5.298 5.292 5.298 5.241 5.343 2,477,244 5.2875 0.87%
2009-11-30 0 9.220 9.210 9.220 9.040 9.300 940,100 8,665,965 9.2181 5.252 5.246 5.252 5.149 5.298 1,650,387 5.2509 2.10%
2009-11-27 0 9.030 9.020 9.040 8.900 9.180 2,480,000 22,343,585 9.0095 5.144 5.138 5.149 5.070 5.229 4,353,748 5.1320 -2.69%
2009-11-26 0 9.280 9.250 9.270 9.200 9.470 2,776,000 25,814,930 9.2993 5.286 5.269 5.280 5.241 5.394 4,873,389 5.2971 -2.21%
2009-11-25 0 9.490 9.410 9.500 9.360 9.540 1,508,500 14,199,955 9.4133 5.406 5.360 5.411 5.332 5.434 2,648,238 5.3620 1.17%
2009-11-24 0 9.380 9.380 9.390 9.380 9.590 2,151,000 20,282,174 9.4292 5.343 5.343 5.349 5.343 5.463 3,776,174 5.3711 -1.37%
2009-11-23 0 9.510 9.510 9.550 9.450 9.670 1,534,500 14,671,935 9.5614 5.417 5.417 5.440 5.383 5.508 2,693,882 5.4464 0.00%
2009-11-20 0 9.510 9.510 9.540 9.470 9.680 1,726,658 16,512,459 9.5632 5.417 5.417 5.434 5.394 5.514 3,031,223 5.4475 0.00%
2009-11-19 0 9.510 9.500 9.540 9.500 9.660 2,029,731 19,435,488 9.5754 5.417 5.411 5.434 5.411 5.503 3,563,281 5.4544 1.06%
2009-11-18 0 9.410 9.410 9.440 9.400 9.650 4,645,500 43,939,760 9.4586 5.360 5.360 5.377 5.354 5.497 8,155,378 5.3878 -1.36%
2009-11-17 0 9.540 9.540 9.550 9.520 10.00 2,505,000 24,066,390 9.6073 5.434 5.434 5.440 5.423 5.696 4,397,637 5.4726 -4.02%
2009-11-16 0 9.940 9.850 9.940 9.770 10.00 2,790,000 27,730,930 9.9394 5.662 5.611 5.662 5.565 5.696 4,897,967 5.6617 0.10%
2009-11-13 0 9.930 9.910 9.950 9.690 9.950 2,131,059 20,980,299 9.8450 5.656 5.645 5.668 5.520 5.668 3,741,167 5.6080 2.37%
2009-11-12 0 9.700 9.660 9.700 9.640 9.830 868,000 8,430,560 9.7126 5.525 5.503 5.525 5.491 5.599 1,523,812 5.5325 0.10%
2009-11-11 0 9.690 9.690 9.700 9.500 9.820 539,500 5,192,820 9.6252 5.520 5.520 5.525 5.411 5.594 947,116 5.4828 -0.31%
2009-11-10 0 9.720 9.710 9.730 9.620 9.950 835,500 8,171,275 9.7801 5.537 5.531 5.542 5.480 5.668 1,466,757 5.5710 -0.61%
2009-11-09 0 9.780 9.780 9.790 9.600 9.800 838,502 8,147,135 9.7163 5.571 5.571 5.577 5.468 5.582 1,472,027 5.5346 0.93%
2009-11-06 0 9.690 9.660 9.690 9.510 9.800 1,025,600 9,857,233 9.6112 5.520 5.503 5.520 5.417 5.582 1,800,486 5.4748 -0.10%
2009-11-05 0 9.700 9.670 9.710 9.450 9.800 4,149,922 39,859,870 9.6050 5.525 5.508 5.531 5.383 5.582 7,285,369 5.4712 2.75%
2009-11-04 0 9.440 9.420 9.460 9.360 9.500 567,176 5,360,324 9.4509 5.377 5.366 5.389 5.332 5.411 995,702 5.3835 1.40%
2009-11-03 0 9.310 9.300 9.310 9.250 9.500 1,716,500 15,985,405 9.3128 5.303 5.298 5.303 5.269 5.411 3,013,391 5.3048 0.00%
2009-11-02 0 9.310 9.300 9.310 9.000 9.310 2,050,500 18,848,755 9.1923 5.303 5.298 5.303 5.127 5.303 3,599,742 5.2361 0.11%
2009-10-30 0 9.300 9.300 9.360 9.170 9.650 3,150,000 29,775,725 9.4526 5.298 5.298 5.332 5.223 5.497 5,529,962 5.3844 -1.59%
2009-10-29 0 9.450 9.420 9.500 9.350 9.800 3,131,000 29,825,925 9.5260 5.383 5.366 5.411 5.326 5.582 5,496,607 5.4262 -5.22%
2009-10-28 0 9.970 9.940 9.970 9.900 10.34 5,681,700 57,700,216 10.155 5.679 5.662 5.679 5.639 5.890 9,974,472 5.7848 -0.89%
2009-10-27 0 10.06 10.02 10.08 9.500 10.18 9,268,000 92,592,375 9.9905 5.730 5.708 5.742 5.411 5.799 16,270,378 5.6909 4.14%
2009-10-23 0 9.660 9.650 9.660 9.600 9.770 1,376,000 13,317,085 9.6781 5.503 5.497 5.503 5.468 5.565 2,415,628 5.5129 -1.13%
2009-10-22 0 9.770 9.690 9.770 9.550 9.850 1,977,000 19,222,665 9.7231 5.565 5.520 5.565 5.440 5.611 3,470,710 5.5385 0.21%
2009-10-21 0 9.750 9.750 9.770 9.600 9.910 1,900,500 18,696,415 9.8376 5.554 5.554 5.565 5.468 5.645 3,336,411 5.6038 -0.51%
2009-10-20 0 9.800 9.770 9.800 9.440 9.930 9,222,000 90,521,350 9.8158 5.582 5.565 5.582 5.377 5.656 16,189,623 5.5913 0.72%
2009-10-19 0 9.730 9.720 9.740 9.270 9.850 4,119,500 40,018,390 9.7144 5.542 5.537 5.548 5.280 5.611 7,231,962 5.5335 4.06%
2009-10-16 0 9.350 9.330 9.390 9.310 9.530 800,500 7,513,530 9.3860 5.326 5.315 5.349 5.303 5.429 1,405,313 5.3465 -1.06%
2009-10-15 0 9.450 9.440 9.450 9.420 9.590 1,405,400 13,365,495 9.5101 5.383 5.377 5.383 5.366 5.463 2,467,241 5.4172 -0.53%
2009-10-14 0 9.500 9.490 9.500 9.460 9.630 1,286,000 12,237,190 9.5157 5.411 5.406 5.411 5.389 5.485 2,257,629 5.4204 -0.21%
2009-10-13 0 9.520 9.470 9.520 9.400 9.550 734,000 6,973,825 9.5011 5.423 5.394 5.423 5.354 5.440 1,288,569 5.4121 -0.10%
2009-10-12 0 9.530 9.490 9.540 9.450 9.680 1,541,500 14,745,875 9.5659 5.429 5.406 5.434 5.383 5.514 2,706,170 5.4490 0.42%
2009-10-09 0 9.490 9.510 9.520 9.430 9.580 2,137,500 20,259,355 9.4781 5.406 5.417 5.423 5.372 5.457 3,752,474 5.3989 -1.04%
2009-10-08 0 9.590 9.580 9.590 9.500 9.680 1,874,500 17,926,640 9.5634 5.463 5.457 5.463 5.411 5.514 3,290,766 5.4476 0.10%
2009-10-07 0 9.580 9.530 9.580 9.120 9.620 3,305,500 31,428,010 9.5078 5.457 5.429 5.457 5.195 5.480 5,802,949 5.4159 4.93%
2009-10-06 0 9.130 9.120 9.150 9.030 9.200 714,000 6,503,743 9.1089 5.201 5.195 5.212 5.144 5.241 1,253,458 5.1886 0.22%
2009-10-05 0 9.110 9.070 9.110 8.950 9.150 237,000 2,152,165 9.0809 5.189 5.166 5.189 5.098 5.212 416,064 5.1727 0.11%
2009-10-02 0 9.100 9.010 9.200 8.800 9.220 657,300 5,872,635 8.9345 5.184 5.132 5.241 5.013 5.252 1,153,919 5.0893 1.34%
2009-09-30 0 8.980 8.950 8.980 8.850 9.080 842,500 7,558,490 8.9715 5.115 5.098 5.115 5.041 5.172 1,479,045 5.1104 0.67%
2009-09-29 0 8.920 8.900 8.910 8.900 8.990 561,500 5,003,495 8.9109 5.081 5.070 5.075 5.070 5.121 985,738 5.0759 0.45%
2009-09-28 0 8.880 8.860 8.880 8.800 9.050 543,000 4,835,995 8.9061 5.058 5.047 5.058 5.013 5.155 953,260 5.0731 -0.89%
2009-09-25 0 8.960 8.910 8.990 8.690 9.020 1,807,000 16,089,550 8.9040 5.104 5.075 5.121 4.950 5.138 3,172,267 5.0719 -0.22%
2009-09-24 0 8.980 8.970 8.980 8.910 9.090 1,640,000 14,745,350 8.9911 5.115 5.110 5.115 5.075 5.178 2,879,091 5.1215 -1.32%
2009-09-23 0 9.100 9.100 9.110 9.030 9.270 1,521,200 13,834,875 9.0947 5.184 5.184 5.189 5.144 5.280 2,670,533 5.1806 -1.62%
2009-09-22 0 9.250 9.200 9.270 9.180 9.340 593,500 5,484,485 9.2409 5.269 5.241 5.280 5.229 5.320 1,041,915 5.2639 -0.43%
2009-09-21 0 9.290 9.290 9.300 9.260 9.340 449,000 4,176,525 9.3018 5.292 5.292 5.298 5.275 5.320 788,239 5.2986 -0.75%
2009-09-18 0 9.360 9.340 9.430 9.340 9.500 1,428,500 13,453,196 9.4177 5.332 5.320 5.372 5.320 5.411 2,507,794 5.3646 -1.27%
2009-09-17 0 9.480 9.430 9.510 9.330 9.580 1,503,000 14,258,266 9.4865 5.400 5.372 5.417 5.315 5.457 2,638,582 5.4038 -0.32%
2009-09-16 0 9.510 9.500 9.510 9.200 9.530 1,670,000 15,769,965 9.4431 5.417 5.411 5.417 5.241 5.429 2,931,758 5.3790 2.70%
2009-09-15 0 9.260 9.250 9.260 9.210 9.360 126,500 1,171,945 9.2644 5.275 5.269 5.275 5.246 5.332 222,076 5.2772 -1.28%
2009-09-14 0 9.380 9.320 9.400 9.300 9.580 1,777,000 16,692,970 9.3939 5.343 5.309 5.354 5.298 5.457 3,119,601 5.3510 -2.09%
2009-09-11 0 9.580 9.550 9.580 9.500 9.640 1,396,100 13,349,000 9.5616 5.457 5.440 5.457 5.411 5.491 2,450,914 5.4465 0.21%
2009-09-10 0 9.560 9.560 9.570 9.460 9.670 2,463,000 23,522,215 9.5502 5.446 5.446 5.451 5.389 5.508 4,323,904 5.4400 -0.21%
2009-09-09 0 9.580 9.560 9.570 9.210 9.650 3,769,300 35,827,425 9.5051 5.457 5.446 5.451 5.246 5.497 6,617,170 5.4143 3.34%
2009-09-08 0 9.270 9.290 9.300 9.130 9.310 1,567,000 14,534,370 9.2753 5.280 5.292 5.298 5.201 5.303 2,750,937 5.2834 0.32%
2009-09-07 0 9.240 9.250 9.260 9.200 9.290 1,247,000 11,538,350 9.2529 5.263 5.269 5.275 5.241 5.292 2,189,163 5.2707 0.43%
2009-09-04 0 9.200 9.180 9.190 8.980 9.390 3,292,500 30,369,835 9.2239 5.241 5.229 5.235 5.115 5.349 5,780,127 5.2542 2.11%
2009-09-03 0 9.010 8.950 9.000 8.760 9.020 1,952,000 17,531,780 8.9814 5.132 5.098 5.127 4.990 5.138 3,426,821 5.1160 1.69%
2009-09-02 0 8.860 8.830 8.840 8.730 8.950 1,696,000 15,004,055 8.8467 5.047 5.030 5.035 4.973 5.098 2,977,402 5.0393 -1.56%
2009-09-01 0 9.000 8.960 9.000 8.850 9.030 2,902,000 26,079,815 8.9868 5.127 5.104 5.127 5.041 5.144 5,094,588 5.1191 0.11%
2009-08-31 0 8.990 8.950 8.990 8.510 9.000 2,847,930 24,950,829 8.7610 5.121 5.098 5.121 4.848 5.127 4,999,665 4.9905 3.21%
2009-08-28 0 8.710 8.720 8.730 8.550 8.750 1,181,500 10,173,755 8.6109 4.961 4.967 4.973 4.870 4.984 2,074,175 4.9050 1.28%
2009-08-27 0 8.600 8.600 8.690 8.530 8.800 2,277,500 19,624,600 8.6167 4.899 4.899 4.950 4.859 5.013 3,998,251 4.9083 -0.92%
2009-08-26 0 8.680 8.680 8.750 8.610 9.000 6,519,500 57,053,181 8.7512 4.944 4.944 4.984 4.904 5.127 11,445,266 4.9849 -1.70%
2009-08-25 0 8.830 8.820 8.830 8.810 9.110 3,873,200 34,440,134 8.8919 5.030 5.024 5.030 5.018 5.189 6,799,571 5.0650 -4.02%
2009-08-24 0 9.200 9.180 9.190 9.130 9.270 1,054,775 9,697,309 9.1937 5.241 5.229 5.235 5.201 5.280 1,851,703 5.2370 1.32%
2009-08-21 0 9.080 9.080 9.100 8.880 9.100 3,505,300 31,513,850 8.9903 5.172 5.172 5.184 5.058 5.184 6,153,707 5.1211 0.44%
2009-08-20 0 9.040 8.980 9.070 8.710 9.090 3,407,500 30,278,358 8.8858 5.149 5.115 5.166 4.961 5.178 5,982,015 5.0616 3.79%
2009-08-19 0 8.710 8.700 8.710 8.600 8.940 5,506,000 47,977,315 8.7136 4.961 4.956 4.961 4.899 5.092 9,666,023 4.9635 -1.36%
2009-08-18 0 8.830 8.760 8.840 8.550 8.900 2,261,500 19,715,480 8.7179 5.030 4.990 5.035 4.870 5.070 3,970,162 4.9659 -0.79%
2009-08-17 0 8.900 8.870 8.950 8.860 9.170 3,184,000 28,590,365 8.9794 5.070 5.053 5.098 5.047 5.223 5,589,651 5.1149 -3.47%
2009-08-14 0 9.220 9.160 9.250 9.060 9.440 7,004,000 64,037,600 9.1430 5.252 5.218 5.269 5.161 5.377 12,295,827 5.2081 -1.60%
2009-08-13 0 9.370 9.360 9.400 9.220 9.540 4,009,500 37,681,860 9.3981 5.337 5.332 5.354 5.252 5.434 7,038,852 5.3534 -0.11%
2009-08-12 0 9.380 9.360 9.380 9.140 9.610 4,433,500 41,679,250 9.4010 5.343 5.332 5.343 5.206 5.474 7,783,203 5.3550 1.52%
2009-08-11 0 9.240 9.230 9.260 9.150 9.330 2,082,000 19,219,745 9.2314 5.263 5.258 5.275 5.212 5.315 3,655,042 5.2584 -0.65%
2009-08-10 0 9.300 9.290 9.310 9.240 9.400 1,982,000 18,427,975 9.2977 5.298 5.292 5.303 5.263 5.354 3,479,487 5.2962 1.53%
2009-08-07 0 9.160 9.120 9.180 9.050 9.650 5,750,000 52,961,030 9.2106 5.218 5.195 5.229 5.155 5.497 10,094,376 5.2466 -4.28%
2009-08-06 0 9.570 9.560 9.570 9.240 9.570 3,486,000 32,661,770 9.3694 5.451 5.446 5.451 5.263 5.451 6,119,825 5.3370 1.59%
2009-08-05 0 9.420 9.350 9.420 9.300 9.590 3,974,500 37,543,810 9.4462 5.366 5.326 5.366 5.298 5.463 6,977,408 5.3808 -1.15%
2009-08-04 0 9.530 9.550 9.570 9.420 10.10 10,853,500 105,254,917 9.6978 5.429 5.440 5.451 5.366 5.753 19,053,792 5.5241 -2.85%
2009-08-03 0 9.810 9.800 9.810 8.980 9.850 14,011,700 133,408,481 9.5212 5.588 5.582 5.588 5.115 5.611 24,598,150 5.4235 9.00%
2009-07-31 0 9.000 8.990 9.000 8.820 9.050 6,203,000 55,368,651 8.9261 5.127 5.121 5.127 5.024 5.155 10,889,637 5.0845 1.12%
2009-07-30 0 8.900 8.860 8.870 8.700 9.000 7,360,200 65,253,034 8.8657 5.070 5.047 5.053 4.956 5.127 12,921,152 5.0501 0.56%
2009-07-29 0 8.850 8.850 8.860 8.600 9.150 8,240,000 72,971,985 8.8558 5.041 5.041 5.047 4.899 5.212 14,465,679 5.0445 -2.85%
2009-07-28 0 9.110 9.100 9.110 8.920 9.170 9,510,500 86,154,985 9.0589 5.189 5.184 5.189 5.081 5.223 16,696,097 5.1602 1.22%
2009-07-27 0 9.000 9.000 9.010 8.800 9.080 8,927,000 80,361,410 9.0021 5.127 5.127 5.132 5.013 5.172 15,671,738 5.1278 2.27%
2009-07-24 0 8.800 8.800 8.810 8.770 8.960 3,504,500 30,876,550 8.8105 5.013 5.013 5.018 4.996 5.104 6,152,303 5.0187 -0.79%
2009-07-23 0 8.870 8.880 8.920 8.810 9.060 4,842,000 43,218,660 8.9258 5.053 5.058 5.081 5.018 5.161 8,500,342 5.0843 -1.11%
2009-07-22 0 8.970 8.970 8.980 8.550 9.100 15,623,100 140,180,380 8.9726 5.110 5.110 5.115 4.870 5.184 27,427,033 5.1110 4.67%
2009-07-21 0 8.570 8.570 8.580 8.400 8.600 4,928,000 41,914,535 8.5054 4.882 4.882 4.887 4.785 4.899 8,651,319 4.8449 -0.23%
2009-07-20 0 8.590 8.580 8.590 8.420 8.850 10,535,929 90,792,431 8.6174 4.893 4.887 4.893 4.796 5.041 18,496,283 4.9087 -2.28%
2009-07-17 0 8.790 8.770 8.790 8.640 8.850 21,978,500 192,847,248 8.7744 5.007 4.996 5.007 4.922 5.041 38,584,215 4.9981 1.50%
2009-07-16 0 8.660 8.650 8.660 8.610 9.600 40,997,600 362,791,606 8.8491 4.933 4.927 4.933 4.904 5.468 71,973,074 5.0407 15.31%
2009-07-15 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2009-06-26 0 7.510 7.490 7.540 6.910 7.600 10,521,000 77,092,810 7.3275 4.278 4.266 4.295 3.936 4.329 18,470,074 4.1739 9.00%
2009-06-25 0 6.890 6.870 6.970 6.810 7.180 3,065,000 21,456,760 7.0006 3.925 3.913 3.970 3.879 4.090 5,380,741 3.9877 -2.96%
2009-06-24 0 7.100 7.100 7.110 6.890 7.170 4,796,500 34,081,960 7.1056 4.044 4.044 4.050 3.925 4.084 8,420,465 4.0475 3.35%
2009-06-23 0 6.870 6.830 6.870 6.680 6.920 7,192,000 49,017,830 6.8156 3.913 3.891 3.913 3.805 3.942 12,625,870 3.8823 -3.10%
2009-06-22 0 7.090 7.100 7.120 6.600 7.180 13,625,300 94,053,900 6.9029 4.039 4.044 4.056 3.760 4.090 23,919,808 3.9321 6.30%
2009-06-19 0 6.670 6.670 6.680 6.450 7.000 15,321,500 101,891,125 6.6502 3.799 3.799 3.805 3.674 3.987 26,897,561 3.7881 -7.23%
2009-06-18 0 7.190 7.200 7.210 7.090 7.490 3,779,500 27,306,595 7.2249 4.096 4.101 4.107 4.039 4.266 6,635,077 4.1155 -4.01%
2009-06-17 0 7.490 7.490 7.500 7.240 7.750 5,941,500 44,250,518 7.4477 4.266 4.266 4.272 4.124 4.415 10,430,562 4.2424 1.90%
2009-06-16 0 7.350 7.340 7.350 7.210 7.820 5,796,500 42,527,303 7.3367 4.187 4.181 4.187 4.107 4.454 10,176,008 4.1792 -6.01%
2009-06-15 0 7.820 7.880 7.890 7.720 8.050 2,433,000 19,191,581 7.8880 4.454 4.489 4.494 4.397 4.585 4,271,238 4.4932 -0.51%
2009-06-12 0 7.860 7.860 7.870 7.760 8.220 7,180,000 56,772,045 7.9070 4.477 4.477 4.483 4.420 4.682 12,604,803 4.5040 -3.56%
2009-06-11 0 8.150 8.150 8.160 7.850 8.590 5,963,000 48,631,610 8.1556 4.642 4.642 4.648 4.472 4.893 10,468,306 4.6456 -5.12%
2009-06-10 0 8.590 8.580 8.590 8.540 8.790 1,819,521 15,705,250 8.6315 4.893 4.887 4.893 4.865 5.007 3,194,248 4.9167 -0.12%
2009-06-09 0 8.600 8.640 8.650 8.380 8.800 1,185,500 10,108,185 8.5265 4.899 4.922 4.927 4.773 5.013 2,081,197 4.8569 -2.27%
2009-06-08 0 8.800 8.750 8.820 8.500 8.820 3,260,000 28,238,915 8.6622 5.013 4.984 5.024 4.842 5.024 5,723,072 4.9342 2.44%
2009-06-05 0 8.590 8.570 8.590 8.500 9.000 914,408 7,911,157 8.6517 4.893 4.882 4.893 4.842 5.127 1,605,283 4.9282 1.18%
2009-06-04 0 8.490 8.470 8.490 8.380 8.800 1,227,500 10,476,455 8.5348 4.836 4.825 4.836 4.773 5.013 2,154,930 4.8616 -1.39%
2009-06-03 0 8.610 8.600 8.640 8.480 9.100 1,621,000 14,195,825 8.7574 4.904 4.899 4.922 4.830 5.184 2,845,736 4.9885 1.77%
2009-06-02 0 8.460 8.500 8.520 8.440 9.250 2,566,000 22,685,410 8.8408 4.819 4.842 4.853 4.808 5.269 4,504,725 5.0359 -7.14%
2009-06-01 0 9.110 9.100 9.110 9.010 9.480 6,318,500 58,030,253 9.1842 5.189 5.184 5.189 5.132 5.400 11,092,402 5.2315 1.22%
2009-05-29 0 9.040 9.210 9.300 8.240 9.280 15,585,671 138,797,431 8.9055 5.127 5.223 5.274 4.673 5.263 27,482,931 5.0503 9.71%
2009-05-27 0 8.240 8.230 8.240 7.900 8.460 5,232,000 42,916,425 8.2027 4.673 4.667 4.673 4.480 4.798 9,225,826 4.6518 2.36%
2009-05-26 0 8.050 8.040 8.080 7.600 8.480 10,297,000 82,562,230 8.0181 4.565 4.560 4.582 4.310 4.809 18,157,174 4.5471 9.82%
2009-05-25 0 7.330 7.260 7.280 6.900 7.360 3,102,500 22,589,720 7.2811 4.157 4.117 4.129 3.913 4.174 5,470,781 4.1292 5.62%
2009-05-22 0 6.940 6.920 6.930 6.850 7.100 2,380,000 16,507,030 6.9357 3.936 3.924 3.930 3.885 4.026 4,196,764 3.9333 -2.25%
2009-05-21 0 7.100 7.080 7.100 6.990 7.500 4,366,500 30,857,265 7.0668 4.026 4.015 4.026 3.964 4.253 7,699,650 4.0076 -4.57%
2009-05-20 0 7.440 7.390 7.440 7.260 7.580 5,833,000 43,092,130 7.3876 4.219 4.191 4.219 4.117 4.299 10,285,597 4.1896 4.35%
2009-05-19 0 7.130 7.150 7.160 7.020 7.210 2,510,500 17,870,550 7.1183 4.043 4.055 4.060 3.981 4.089 4,426,880 4.0368 3.18%
2009-05-18 0 6.910 6.880 6.910 6.780 7.000 1,361,500 9,356,145 6.8719 3.919 3.902 3.919 3.845 3.970 2,400,796 3.8971 -1.00%
2009-05-15 0 6.980 6.980 6.990 6.890 7.090 992,700 6,911,050 6.9619 3.958 3.958 3.964 3.907 4.021 1,750,474 3.9481 1.16%
2009-05-14 0 6.900 6.880 6.900 6.840 7.130 1,512,000 10,417,650 6.8900 3.913 3.902 3.913 3.879 4.043 2,666,179 3.9073 -3.90%
2009-05-13 0 7.180 7.170 7.210 7.170 7.410 1,708,000 12,459,455 7.2948 4.072 4.066 4.089 4.066 4.202 3,011,795 4.1369 -2.05%
2009-05-12 0 7.330 7.210 7.300 7.180 7.500 2,385,000 17,406,935 7.2985 4.157 4.089 4.140 4.072 4.253 4,205,580 4.1390 -0.81%
2009-05-11 0 7.390 7.390 7.450 7.320 7.680 2,692,100 20,118,310 7.4731 4.191 4.191 4.225 4.151 4.355 4,747,104 4.2380 -2.51%
2009-05-08 0 7.580 7.560 7.590 7.350 7.700 3,638,500 27,406,920 7.5325 4.299 4.287 4.304 4.168 4.367 6,415,934 4.2717 1.74%
2009-05-07 0 7.450 7.440 7.450 7.270 7.630 6,084,000 45,378,260 7.4586 4.225 4.219 4.225 4.123 4.327 10,728,197 4.2298 3.33%
2009-05-06 0 7.210 7.210 7.230 6.960 7.280 2,617,000 18,758,955 7.1681 4.089 4.089 4.100 3.947 4.129 4,614,677 4.0651 2.56%
2009-05-05 0 7.030 7.010 7.030 7.000 7.300 2,609,000 18,548,130 7.1093 3.987 3.975 3.987 3.970 4.140 4,600,570 4.0317 -1.40%
2009-05-04 0 7.130 7.130 7.170 6.950 7.300 4,116,500 29,498,935 7.1660 4.043 4.043 4.066 3.941 4.140 7,258,814 4.0639 0.00%
2009-04-30 0 7.130 7.090 7.140 6.940 7.300 2,422,300 17,060,100 7.0429 4.043 4.021 4.049 3.936 4.140 4,271,353 3.9941 -0.28%
2009-04-29 0 7.150 7.140 7.180 6.800 7.250 6,547,332 45,907,122 7.0116 4.055 4.049 4.072 3.856 4.112 11,545,212 3.9763 6.40%
2009-04-28 0 6.720 6.710 6.720 6.560 6.890 5,015,666 33,932,234 6.7652 3.811 3.805 3.811 3.720 3.907 8,844,355 3.8366 2.28%
2009-04-27 0 6.570 6.570 6.580 6.560 6.900 3,306,500 21,889,685 6.6202 3.726 3.726 3.732 3.720 3.913 5,830,504 3.7543 -4.92%
2009-04-24 0 6.910 6.920 6.930 6.760 6.950 14,417,000 98,418,925 6.8266 3.919 3.924 3.930 3.834 3.941 25,422,159 3.8714 1.62%
2009-04-23 0 6.800 6.750 6.790 6.570 6.830 4,506,500 30,420,005 6.7503 3.856 3.828 3.851 3.726 3.873 7,946,519 3.8281 3.98%
2009-04-22 0 6.540 6.510 6.530 6.530 6.850 7,699,000 51,793,145 6.7273 3.709 3.692 3.703 3.703 3.885 13,576,001 3.8151 1.71%
2009-04-21 0 6.430 6.420 6.440 5.930 6.450 3,307,500 20,639,445 6.2402 3.646 3.641 3.652 3.363 3.658 5,832,267 3.5388 1.42%
2009-04-20 0 6.340 6.340 6.350 6.250 6.600 4,476,500 28,393,600 6.3428 3.595 3.595 3.601 3.544 3.743 7,893,618 3.5970 -2.46%
2009-04-17 0 6.500 6.510 6.520 6.500 6.730 4,163,500 27,573,010 6.6226 3.686 3.692 3.698 3.686 3.817 7,341,691 3.7557 -1.81%
2009-04-16 0 6.620 6.600 6.620 6.500 6.700 4,877,500 32,187,730 6.5992 3.754 3.743 3.754 3.686 3.800 8,600,720 3.7424 -0.90%
2009-04-15 0 6.680 6.650 6.690 6.550 6.700 5,846,614 38,810,354 6.6381 3.788 3.771 3.794 3.715 3.800 10,309,603 3.7645 -0.45%
2009-04-14 0 6.710 6.710 6.720 6.500 6.880 15,846,557 105,154,586 6.6358 3.805 3.805 3.811 3.686 3.902 27,942,963 3.7632 1.67%
2009-04-09 0 6.600 6.600 6.620 6.200 6.670 4,371,557 28,112,269 6.4307 3.743 3.743 3.754 3.516 3.783 7,708,568 3.6469 6.11%
2009-04-08 0 6.220 6.220 6.230 6.100 6.550 4,771,500 29,863,865 6.2588 3.527 3.527 3.533 3.459 3.715 8,413,805 3.5494 -4.60%
2009-04-07 0 6.520 6.510 6.520 6.450 6.600 2,711,000 17,589,225 6.4881 3.698 3.692 3.698 3.658 3.743 4,780,431 3.6794 -1.51%
2009-04-06 0 6.620 6.620 6.670 6.380 6.700 1,874,000 12,402,770 6.6183 3.754 3.754 3.783 3.618 3.800 3,304,510 3.7533 1.85%
2009-04-03 0 6.500 6.490 6.500 6.380 6.800 3,840,707 24,810,853 6.4600 3.686 3.681 3.686 3.618 3.856 6,772,495 3.6635 -4.41%
2009-04-02 0 6.800 6.770 6.800 6.160 6.990 7,197,100 46,240,820 6.4249 3.856 3.839 3.856 3.493 3.964 12,690,978 3.6436 10.39%
2009-04-01 0 6.160 6.150 6.160 6.030 6.220 1,984,800 12,160,405 6.1268 3.493 3.488 3.493 3.420 3.527 3,499,889 3.4745 2.33%
2009-03-31 0 6.020 6.010 6.020 5.840 6.020 1,998,800 11,964,890 5.9860 3.414 3.408 3.414 3.312 3.414 3,524,576 3.3947 2.38%
2009-03-30 0 5.880 5.840 5.850 5.790 6.000 2,116,000 12,368,130 5.8451 3.335 3.312 3.318 3.284 3.403 3,731,240 3.3148 -2.49%
2009-03-27 0 6.030 6.000 6.030 5.910 6.080 1,457,000 8,736,580 5.9963 3.420 3.403 3.420 3.352 3.448 2,569,195 3.4005 -0.50%
2009-03-26 0 6.060 6.090 6.100 5.810 6.090 7,351,500 43,640,335 5.9362 3.437 3.454 3.459 3.295 3.454 12,963,238 3.3665 3.59%
2009-03-25 0 5.850 5.850 5.860 5.780 6.090 3,832,500 22,563,740 5.8875 3.318 3.318 3.323 3.278 3.454 6,758,024 3.3388 -3.94%
2009-03-24 0 6.090 6.090 6.140 5.950 6.380 4,390,500 26,641,889 6.0681 3.454 3.454 3.482 3.374 3.618 7,741,971 3.4412 -1.77%
2009-03-23 0 6.200 6.160 6.200 5.750 6.220 5,522,500 33,098,735 5.9934 3.516 3.493 3.516 3.261 3.527 9,738,078 3.3989 5.98%
2009-03-20 0 5.850 5.830 5.850 5.460 5.850 10,497,500 59,715,760 5.6886 3.318 3.306 3.318 3.096 3.318 18,510,725 3.2260 6.95%
2009-03-19 0 5.470 5.470 5.490 5.400 5.530 2,843,000 15,503,860 5.4533 3.102 3.102 3.113 3.062 3.136 5,013,193 3.0926 0.18%
2009-03-18 0 5.460 5.450 5.460 5.210 5.490 4,478,000 24,158,265 5.3949 3.096 3.091 3.096 2.955 3.113 7,896,263 3.0595 4.80%
2009-03-17 0 5.210 5.210 5.220 5.120 5.260 2,119,000 11,045,315 5.2125 2.955 2.955 2.960 2.904 2.983 3,736,530 2.9560 0.00%
2009-03-16 0 5.210 5.210 5.230 5.000 5.260 3,370,500 17,450,220 5.1773 2.955 2.955 2.966 2.836 2.983 5,943,358 2.9361 3.99%
2009-03-13 0 5.010 5.010 5.020 5.000 5.100 1,365,500 6,885,850 5.0427 2.841 2.841 2.847 2.836 2.892 2,407,849 2.8598 0.20%
2009-03-12 0 5.000 5.000 5.010 4.920 5.030 2,302,500 11,464,995 4.9794 2.836 2.836 2.841 2.790 2.853 4,060,104 2.8238 0.00%
2009-03-11 0 5.000 5.000 5.010 4.970 5.100 1,245,000 6,238,805 5.0111 2.836 2.836 2.841 2.819 2.892 2,195,366 2.8418 0.81%
2009-03-10 0 4.960 4.950 4.960 4.820 5.000 1,110,500 5,504,595 4.9569 2.813 2.807 2.813 2.733 2.836 1,958,196 2.8111 2.48%
2009-03-09 0 4.840 4.840 4.870 4.830 5.010 450,000 2,204,595 4.8991 2.745 2.745 2.762 2.739 2.841 793,506 2.7783 -2.62%
2009-03-06 0 4.970 4.950 4.970 4.900 5.030 811,000 4,020,215 4.9571 2.819 2.807 2.819 2.779 2.853 1,430,074 2.8112 0.00%
2009-03-05 0 4.970 4.970 4.990 4.940 5.050 1,253,500 6,237,830 4.9763 2.819 2.819 2.830 2.801 2.864 2,210,354 2.8221 0.00%
2009-03-04 0 4.970 4.970 5.000 4.620 5.090 2,489,434 12,319,096 4.9486 2.819 2.819 2.836 2.620 2.887 4,389,734 2.8063 6.42%
2009-03-03 0 4.670 4.670 4.690 4.620 4.740 1,013,500 4,754,330 4.6910 2.648 2.648 2.660 2.620 2.688 1,787,151 2.6603 0.21%
2009-03-02 0 4.660 4.660 4.680 4.620 4.840 1,166,000 5,462,440 4.6848 2.643 2.643 2.654 2.620 2.745 2,056,061 2.6567 -2.92%
2009-02-27 0 4.800 4.780 4.800 4.750 4.930 933,500 4,488,090 4.8078 2.722 2.711 2.722 2.694 2.796 1,646,084 2.7265 -4.00%
2009-02-26 0 5.000 4.880 5.000 4.850 5.130 1,356,000 6,683,075 4.9285 2.836 2.767 2.836 2.750 2.909 2,391,097 2.7950 -1.38%
2009-02-25 0 5.070 5.020 5.070 4.950 5.170 1,046,000 5,311,035 5.0775 2.875 2.847 2.875 2.807 2.932 1,844,460 2.8795 -0.59%
2009-02-24 0 5.100 5.070 5.100 5.050 5.250 2,090,000 10,673,360 5.1069 2.892 2.875 2.892 2.864 2.977 3,685,393 2.8961 -3.41%
2009-02-23 0 5.280 5.240 5.280 4.900 5.320 3,937,500 20,457,800 5.1956 2.994 2.972 2.994 2.779 3.017 6,943,175 2.9465 4.55%
2009-02-20 0 5.050 5.050 5.060 4.870 5.150 5,815,500 29,022,740 4.9906 2.864 2.864 2.870 2.762 2.921 10,254,739 2.8302 2.85%
2009-02-19 0 4.910 4.910 4.920 4.520 5.100 7,070,000 34,971,130 4.9464 2.784 2.784 2.790 2.563 2.892 12,466,856 2.8051 7.21%
2009-02-18 0 4.580 4.580 4.590 4.500 4.600 373,500 1,692,830 4.5323 2.597 2.597 2.603 2.552 2.609 658,610 2.5703 -0.43%
2009-02-17 0 4.600 4.580 4.600 4.500 4.700 626,000 2,886,490 4.6110 2.609 2.597 2.609 2.552 2.665 1,103,855 2.6149 -0.65%
2009-02-16 0 4.630 4.630 4.660 4.630 4.770 802,500 3,755,680 4.6800 2.626 2.626 2.643 2.626 2.705 1,415,085 2.6540 -2.53%
2009-02-13 0 4.750 4.750 4.760 4.640 4.760 502,000 2,358,290 4.6978 2.694 2.694 2.699 2.631 2.699 885,200 2.6641 2.81%
2009-02-12 0 4.620 4.600 4.650 4.600 4.760 1,385,000 6,435,645 4.6467 2.620 2.609 2.637 2.609 2.699 2,442,234 2.6351 -1.07%
2009-02-11 0 4.670 4.660 4.670 4.610 4.750 1,013,000 4,721,125 4.6605 2.648 2.643 2.648 2.614 2.694 1,786,270 2.6430 -1.68%
2009-02-10 0 4.750 4.750 4.760 4.710 4.870 1,583,000 7,547,650 4.7679 2.694 2.694 2.699 2.671 2.762 2,791,377 2.7039 -1.25%
2009-02-09 0 4.810 4.800 4.810 4.770 4.920 2,245,000 10,834,820 4.8262 2.728 2.722 2.728 2.705 2.790 3,958,712 2.7370 -0.82%
2009-02-06 0 4.850 4.840 4.850 4.740 5.030 2,683,000 13,033,195 4.8577 2.750 2.745 2.750 2.688 2.853 4,731,057 2.7548 0.00%
2009-02-05 0 4.850 4.850 4.870 4.480 5.120 5,312,500 25,781,265 4.8529 2.750 2.750 2.762 2.541 2.904 9,367,776 2.7521 4.98%
2009-02-04 0 4.620 4.620 4.650 4.520 4.640 2,117,500 9,713,165 4.5871 2.620 2.620 2.637 2.563 2.631 3,733,885 2.6014 2.90%
2009-02-03 0 4.490 4.480 4.490 4.400 4.560 2,071,400 9,336,850 4.5075 2.546 2.541 2.546 2.495 2.586 3,652,595 2.5562 2.05%
2009-02-02 0 4.400 4.400 4.440 4.360 4.610 1,251,500 5,619,570 4.4903 2.495 2.495 2.518 2.473 2.614 2,206,828 2.5464 -3.93%
2009-01-30 0 4.580 4.580 4.660 4.440 4.660 1,614,500 7,348,285 4.5514 2.597 2.597 2.643 2.518 2.643 2,846,922 2.5811 -0.43%
2009-01-29 0 4.600 4.600 4.690 4.410 4.750 2,613,500 12,101,755 4.6305 2.609 2.609 2.660 2.501 2.694 4,608,505 2.6260 4.31%
2009-01-23 0 4.410 4.390 4.410 4.300 4.440 831,500 3,638,755 4.3761 2.501 2.490 2.501 2.439 2.518 1,466,222 2.4817 0.68%
2009-01-22 0 4.380 4.380 4.400 4.320 4.500 519,500 2,285,910 4.4002 2.484 2.484 2.495 2.450 2.552 916,058 2.4954 0.23%
2009-01-21 0 4.370 4.370 4.400 4.300 4.420 1,280,000 5,563,725 4.3467 2.478 2.478 2.495 2.439 2.507 2,257,083 2.4650 -2.24%
2009-01-20 0 4.470 4.470 4.480 4.430 4.650 2,262,000 10,141,850 4.4836 2.535 2.535 2.541 2.512 2.637 3,988,689 2.5427 -5.50%
2009-01-19 0 4.730 4.700 4.780 4.670 4.990 966,000 4,616,825 4.7793 2.682 2.665 2.711 2.648 2.830 1,703,392 2.7104 -2.87%
2009-01-16 0 4.870 4.790 4.860 4.720 4.980 1,479,500 7,180,975 4.8536 2.762 2.716 2.756 2.677 2.824 2,608,870 2.7525 2.96%
2009-01-15 0 4.730 4.730 4.740 4.530 4.750 994,500 4,622,560 4.6481 2.682 2.682 2.688 2.569 2.694 1,753,648 2.6360 -3.27%
2009-01-14 0 4.890 4.860 4.900 4.760 4.900 701,500 3,413,410 4.8659 2.773 2.756 2.779 2.699 2.779 1,236,987 2.7595 2.95%
2009-01-13 0 4.750 4.750 4.800 4.700 4.990 1,728,000 8,364,515 4.8406 2.694 2.694 2.722 2.665 2.830 3,047,062 2.7451 -1.04%
2009-01-12 0 4.800 4.790 4.800 4.770 5.080 2,372,500 11,601,750 4.8901 2.722 2.716 2.722 2.705 2.881 4,183,538 2.7732 -5.33%
2009-01-09 0 5.070 5.070 5.080 5.020 5.360 2,032,500 10,447,990 5.1405 2.875 2.875 2.881 2.847 3.040 3,584,001 2.9152 -2.87%
2009-01-08 0 5.220 5.220 5.230 5.210 5.440 1,789,500 9,467,755 5.2907 2.960 2.960 2.966 2.955 3.085 3,155,508 3.0004 -5.26%
2009-01-07 0 5.510 5.510 5.520 5.500 5.750 4,206,500 23,674,845 5.6282 3.125 3.125 3.130 3.119 3.261 7,417,515 3.1917 0.73%
2009-01-06 0 5.470 5.470 5.490 5.470 5.800 5,687,800 31,506,184 5.5393 3.102 3.102 3.113 3.102 3.289 10,029,559 3.1413 -4.04%
2009-01-05 0 5.700 5.690 5.700 5.530 5.950 4,765,500 27,125,435 5.6920 3.232 3.227 3.232 3.136 3.374 8,403,225 3.2280 -1.38%
2009-01-02 0 5.780 5.750 5.780 5.220 5.970 14,404,500 83,962,445 5.8289 3.278 3.261 3.278 2.960 3.386 25,400,118 3.3056 10.73%
2008-12-31 0 5.220 5.220 5.250 5.220 5.470 3,964,500 21,068,525 5.3143 2.960 2.960 2.977 2.960 3.102 6,990,785 3.0138 -4.57%
2008-12-30 0 5.470 5.470 5.480 5.400 5.800 2,894,000 16,063,710 5.5507 3.102 3.102 3.108 3.062 3.289 5,103,123 3.1478 -5.69%
2008-12-29 0 5.800 5.750 5.800 5.730 6.180 5,581,000 33,214,145 5.9513 3.289 3.261 3.289 3.250 3.505 9,841,234 3.3750 -4.13%
2008-12-24 0 6.050 6.050 6.070 5.800 6.140 2,166,000 13,031,440 6.0164 3.431 3.431 3.442 3.289 3.482 3,819,407 3.4119 2.02%
2008-12-23 0 5.930 5.920 5.930 5.700 5.990 5,281,700 31,036,705 5.8763 3.363 3.357 3.363 3.232 3.397 9,313,465 3.3325 0.68%
2008-12-22 0 5.890 5.890 5.900 5.400 5.910 11,840,500 68,700,015 5.8021 3.340 3.340 3.346 3.062 3.352 20,878,898 3.2904 5.18%
2008-12-19 0 5.600 5.600 5.640 5.580 5.930 5,059,000 29,119,250 5.7559 3.176 3.176 3.198 3.164 3.363 8,920,767 3.2642 -5.56%
2008-12-18 0 5.930 5.930 5.980 5.620 5.980 5,798,500 33,326,410 5.7474 3.363 3.363 3.391 3.187 3.391 10,224,762 3.2594 5.33%
2008-12-17 0 5.630 5.630 5.640 5.470 5.670 8,737,500 48,908,190 5.5975 3.193 3.193 3.198 3.102 3.215 15,407,236 3.1744 1.81%
2008-12-16 0 5.530 5.530 5.540 5.320 5.580 6,443,000 35,274,840 5.4749 3.136 3.136 3.142 3.017 3.164 11,361,238 3.1048 1.10%
2008-12-15 0 5.470 5.470 5.480 5.360 5.540 5,168,500 28,254,842 5.4667 3.102 3.102 3.108 3.040 3.142 9,113,854 3.1002 2.05%
2008-12-12 0 5.360 5.360 5.370 5.100 5.360 8,012,000 41,856,010 5.2242 3.040 3.040 3.045 2.892 3.040 14,127,928 2.9626 1.52%
2008-12-11 0 5.280 5.280 5.290 5.180 5.390 13,524,877 70,652,144 5.2239 2.994 2.994 3.000 2.938 3.057 23,849,038 2.9625 1.34%
2008-12-10 0 5.210 5.200 5.210 5.120 5.250 7,507,000 38,978,725 5.1923 2.955 2.949 2.955 2.904 2.977 13,237,438 2.9446 2.16%
2008-12-09 0 5.100 5.100 5.110 5.010 5.160 10,374,000 52,616,265 5.0719 2.892 2.892 2.898 2.841 2.926 18,292,952 2.8763 -0.39%
2008-12-08 0 5.120 5.120 5.130 4.950 5.150 3,156,625 15,993,965 5.0668 2.904 2.904 2.909 2.807 2.921 5,566,222 2.8734 4.28%
2008-12-05 0 4.910 4.910 4.920 4.820 4.930 4,869,400 23,758,805 4.8792 2.784 2.784 2.790 2.733 2.796 8,586,437 2.7670 1.66%
2008-12-04 0 4.830 4.830 4.850 4.760 4.890 5,311,000 25,585,996 4.8175 2.739 2.739 2.750 2.699 2.773 9,365,131 2.7320 1.26%
2008-12-03 0 4.770 4.760 4.770 4.650 4.860 5,207,000 24,896,250 4.7813 2.705 2.699 2.705 2.637 2.756 9,181,743 2.7115 2.14%
2008-12-02 0 4.670 4.670 4.680 4.380 4.670 12,833,500 57,820,890 4.5055 2.648 2.648 2.654 2.484 2.648 22,629,901 2.5551 1.74%
2008-12-01 0 4.590 4.560 4.590 4.450 4.630 9,223,000 42,350,230 4.5918 2.603 2.586 2.603 2.524 2.626 16,263,340 2.6040 1.10%
2008-11-28 0 4.540 4.540 4.550 4.370 4.560 5,306,500 23,842,275 4.4930 2.575 2.575 2.580 2.478 2.586 9,357,196 2.5480 2.48%
2008-11-27 0 4.430 4.430 4.450 4.320 4.500 6,924,000 30,543,725 4.4113 2.512 2.512 2.524 2.450 2.552 12,209,408 2.5017 0.91%
2008-11-26 0 4.390 4.390 4.400 4.220 4.400 8,594,500 37,284,400 4.3382 2.490 2.490 2.495 2.393 2.495 15,155,077 2.4602 1.39%
2008-11-25 0 4.330 4.330 4.350 4.140 4.450 8,638,500 37,058,810 4.2900 2.456 2.456 2.467 2.348 2.524 15,232,665 2.4329 1.41%
2008-11-24 0 4.270 4.260 4.270 4.100 4.320 6,516,000 27,602,570 4.2361 2.422 2.416 2.422 2.325 2.450 11,489,963 2.4023 1.18%
2008-11-21 0 4.220 4.170 4.220 3.750 4.430 12,325,000 52,730,120 4.2783 2.393 2.365 2.393 2.127 2.512 21,733,240 2.4262 8.21%
2008-11-20 0 3.900 3.890 3.900 3.820 4.040 4,147,000 16,206,745 3.9081 2.212 2.206 2.212 2.166 2.291 7,312,596 2.2163 -6.70%
2008-11-19 0 4.180 4.160 4.180 4.020 4.290 2,054,000 8,632,705 4.2029 2.370 2.359 2.370 2.280 2.433 3,621,913 2.3835 1.95%
2008-11-18 0 4.100 4.090 4.100 4.020 4.720 6,029,137 25,244,858 4.1871 2.325 2.319 2.325 2.280 2.677 10,631,455 2.3745 -14.05%
2008-11-17 0 4.770 4.760 4.770 4.010 4.850 12,390,500 58,220,510 4.6988 2.705 2.699 2.705 2.274 2.750 21,848,739 2.6647 14.94%
2008-11-14 0 4.150 4.150 4.160 4.050 4.350 2,587,500 10,881,110 4.2053 2.353 2.353 2.359 2.297 2.467 4,562,658 2.3848 1.22%
2008-11-13 0 4.100 4.090 4.100 3.840 4.150 2,289,500 9,271,985 4.0498 2.325 2.319 2.325 2.178 2.353 4,037,181 2.2966 -0.24%
2008-11-12 0 4.110 4.110 4.160 3.850 4.180 2,645,000 10,678,155 4.0371 2.331 2.331 2.359 2.183 2.370 4,664,050 2.2895 0.49%
2008-11-11 0 4.090 4.080 4.090 4.000 4.390 4,154,379 17,263,659 4.1555 2.319 2.314 2.319 2.268 2.490 7,325,608 2.3566 -2.62%
2008-11-10 0 4.200 4.200 4.210 3.990 4.270 12,033,500 49,617,725 4.1233 2.382 2.382 2.388 2.263 2.422 21,219,224 2.3383 13.82%
2008-11-07 0 3.690 3.680 3.690 3.070 3.740 11,308,968 38,883,724 3.4383 2.093 2.087 2.093 1.741 2.121 19,941,624 1.9499 16.40%
2008-11-06 0 3.170 3.170 3.180 3.090 3.230 6,163,000 19,356,130 3.1407 1.798 1.798 1.803 1.752 1.832 10,867,501 1.7811 -3.94%
2008-11-05 0 3.300 3.300 3.310 3.260 3.440 8,770,000 29,333,855 3.3448 1.871 1.871 1.877 1.849 1.951 15,464,545 1.8968 3.77%
2008-11-04 0 3.180 3.180 3.190 3.160 3.310 4,946,000 15,900,175 3.2148 1.803 1.803 1.809 1.792 1.877 8,721,509 1.8231 -2.15%
2008-11-03 0 3.250 3.250 3.300 3.160 3.600 17,313,000 57,306,605 3.3100 1.843 1.843 1.871 1.792 2.042 30,528,809 1.8771 4.50%
2008-10-31 0 3.110 3.100 3.110 3.060 3.380 11,927,500 38,528,590 3.2302 1.764 1.758 1.764 1.735 1.917 21,032,310 1.8319 -7.72%
2008-10-30 0 3.370 3.370 3.380 3.180 3.550 10,076,072 34,200,118 3.3942 1.911 1.911 1.917 1.803 2.013 17,767,601 1.9249 2.43%
2008-10-29 0 3.290 3.260 3.290 3.230 3.750 10,470,000 34,703,205 3.3145 1.866 1.849 1.866 1.832 2.127 18,462,233 1.8797 -6.00%
2008-10-28 0 3.500 3.440 3.500 3.320 3.730 5,833,500 20,323,590 3.4839 1.985 1.951 1.985 1.883 2.115 10,286,479 1.9758 -7.89%
2008-10-27 0 3.800 3.790 3.800 3.060 4.350 8,949,500 32,702,795 3.6541 2.155 2.149 2.155 1.735 2.467 15,781,065 2.0723 -12.24%
2008-10-24 0 4.330 4.330 4.350 4.060 4.660 2,460,501 10,642,804 4.3255 2.456 2.456 2.467 2.302 2.643 4,338,715 2.4530 -7.28%
2008-10-23 0 4.670 4.660 4.680 4.340 5.000 10,899,733 51,641,017 4.7378 2.648 2.643 2.654 2.461 2.836 19,220,001 2.6868 0.86%
2008-10-22 0 4.630 4.630 4.640 4.300 4.750 2,545,500 11,471,395 4.5065 2.626 2.626 2.631 2.439 2.694 4,488,597 2.5557 -3.54%
2008-10-21 0 4.800 4.800 4.880 4.650 5.100 1,168,098 5,686,576 4.8682 2.722 2.722 2.767 2.637 2.892 2,059,761 2.7608 -5.88%
2008-10-20 0 5.100 5.060 5.100 4.560 5.620 4,619,000 23,873,965 5.1686 2.892 2.870 2.892 2.586 3.187 8,144,895 2.9312 4.94%
2008-10-17 0 4.860 4.860 4.870 4.200 4.960 21,509,000 100,873,195 4.6898 2.756 2.756 2.762 2.382 2.813 37,927,809 2.6596 13.02%
2008-10-16 0 4.300 4.280 4.300 4.050 4.830 17,745,000 82,863,870 4.6697 2.439 2.427 2.439 2.297 2.739 31,290,575 2.6482 -15.19%
2008-10-15 0 5.070 5.060 5.070 4.950 5.600 3,219,500 16,635,135 5.1670 2.875 2.870 2.875 2.807 3.176 5,677,092 2.9302 -10.27%
2008-10-14 0 5.650 5.610 5.680 5.560 6.100 4,837,000 27,860,345 5.7598 3.204 3.181 3.221 3.153 3.459 8,529,305 3.2664 -1.91%
2008-10-13 0 5.760 5.760 5.800 5.370 5.850 2,268,000 12,709,165 5.6037 3.267 3.267 3.289 3.045 3.318 3,999,269 3.1779 3.41%
2008-10-10 0 5.570 5.550 5.570 5.000 5.890 6,778,500 36,765,965 5.4239 3.159 3.147 3.159 2.836 3.340 11,952,841 3.0759 -1.59%
2008-10-09 0 5.660 5.660 5.670 5.250 5.750 4,586,000 25,607,775 5.5839 3.210 3.210 3.215 2.977 3.261 8,086,705 3.1667 1.80%
2008-10-08 0 5.560 5.500 5.560 5.210 5.700 2,833,900 15,460,168 5.4554 3.153 3.119 3.153 2.955 3.232 4,997,146 3.0938 -7.49%
2008-10-06 0 6.010 6.000 6.010 5.900 6.200 1,527,500 9,239,385 6.0487 3.408 3.403 3.408 3.346 3.516 2,693,511 3.4302 -3.99%
2008-10-03 0 6.260 6.200 6.290 6.160 6.400 780,500 4,868,455 6.2376 3.550 3.516 3.567 3.493 3.629 1,376,292 3.5374 -1.42%
2008-10-02 0 6.350 6.290 6.350 6.200 6.480 2,010,500 12,719,280 6.3264 3.601 3.567 3.601 3.516 3.675 3,545,207 3.5877 0.47%
2008-09-30 0 6.320 6.320 6.330 5.840 6.340 1,055,500 6,533,020 6.1895 3.584 3.584 3.590 3.312 3.595 1,861,212 3.5101 -2.77%
2008-09-29 0 6.500 6.470 6.490 6.400 6.700 1,338,500 8,707,665 6.5055 3.686 3.669 3.681 3.629 3.800 2,360,239 3.6893 0.00%
2008-09-26 0 6.500 6.450 6.500 6.420 6.600 1,001,000 6,469,480 6.4630 3.686 3.658 3.686 3.641 3.743 1,765,109 3.6652 -1.52%
2008-09-25 0 6.600 6.580 6.600 6.550 6.700 1,157,000 7,624,915 6.5902 3.743 3.732 3.743 3.715 3.800 2,040,191 3.7374 0.76%
2008-09-24 0 6.550 6.540 6.550 6.480 6.650 1,638,500 10,794,400 6.5880 3.715 3.709 3.715 3.675 3.771 2,889,242 3.7361 1.08%
2008-09-23 0 6.480 6.480 6.670 6.280 7.130 6,350,000 42,645,280 6.7158 3.675 3.675 3.783 3.561 4.043 11,197,247 3.8086 -3.28%
2008-09-22 0 6.700 6.670 6.700 6.180 6.880 6,621,000 43,358,030 6.5486 3.800 3.783 3.800 3.505 3.902 11,675,114 3.7137 -2.62%
2008-09-19 0 6.880 6.860 6.880 6.150 6.950 7,774,500 52,313,425 6.7288 3.902 3.890 3.902 3.488 3.941 13,709,134 3.8160 13.72%
2008-09-18 0 6.050 6.050 6.150 5.600 6.170 7,193,533 42,982,480 5.9752 3.431 3.431 3.488 3.176 3.499 12,684,688 3.3885 -2.42%
2008-09-17 0 6.200 6.200 6.210 5.900 6.280 5,404,981 33,174,588 6.1378 3.516 3.516 3.522 3.346 3.561 9,530,852 3.4808 -1.59%
2008-09-16 0 6.300 6.000 6.300 5.000 6.300 6,363,000 35,642,480 5.6015 3.573 3.403 3.573 2.836 3.573 11,220,171 3.1766 9.95%
2008-09-12 0 5.730 5.660 5.730 5.600 5.800 1,034,500 5,932,760 5.7349 3.250 3.210 3.250 3.176 3.289 1,824,181 3.2523 1.24%
2008-09-11 0 5.660 5.640 5.660 5.640 5.980 2,146,500 12,318,925 5.7391 3.210 3.198 3.210 3.198 3.391 3,785,022 3.2547 -5.19%
2008-09-10 0 5.970 5.940 5.990 5.920 6.100 2,878,000 17,321,120 6.0185 3.386 3.369 3.397 3.357 3.459 5,074,910 3.4131 -0.67%
2008-09-09 0 6.010 6.010 6.020 6.000 6.140 3,637,500 21,867,245 6.0116 3.408 3.408 3.414 3.403 3.482 6,414,171 3.4092 -2.75%
2008-09-08 0 6.180 6.160 6.180 6.150 6.210 1,631,220 10,053,351 6.1631 3.505 3.493 3.505 3.488 3.522 2,876,405 3.4951 2.66%
2008-09-05 0 6.020 6.020 6.050 5.900 6.090 4,583,500 27,394,780 5.9768 3.414 3.414 3.431 3.346 3.454 8,082,296 3.3895 -3.53%
2008-09-04 0 6.240 6.240 6.260 6.240 6.420 3,665,590 23,001,255 6.2749 3.539 3.539 3.550 3.539 3.641 6,463,704 3.5585 -4.44%
2008-09-03 0 6.530 6.530 6.570 6.450 6.740 4,038,500 26,820,518 6.6412 3.703 3.703 3.726 3.658 3.822 7,121,273 3.7663 -2.54%
2008-09-02 0 6.700 6.700 6.710 6.560 6.950 7,668,000 51,507,115 6.7172 3.800 3.800 3.805 3.720 3.941 13,521,337 3.8093 -1.76%
2008-09-01 0 6.820 6.800 6.820 6.560 6.880 4,531,000 30,869,205 6.8129 3.868 3.856 3.868 3.720 3.902 7,989,721 3.8636 3.02%
2008-08-29 0 6.620 6.600 6.620 6.210 6.710 3,873,500 24,997,130 6.4534 3.754 3.743 3.754 3.522 3.805 6,830,321 3.6597 7.29%
2008-08-28 0 6.170 6.170 6.200 6.150 6.420 2,826,500 17,614,625 6.2320 3.499 3.499 3.516 3.488 3.641 4,984,097 3.5342 -2.83%
2008-08-27 0 6.350 6.350 6.360 6.150 6.350 2,100,000 13,189,095 6.2805 3.601 3.601 3.607 3.488 3.601 3,703,027 3.5617 2.25%
2008-08-26 0 6.210 6.210 6.220 5.620 6.210 5,593,000 33,899,060 6.0610 3.522 3.522 3.527 3.187 3.522 9,862,394 3.4372 -0.80%
2008-08-25 0 6.260 6.240 6.260 6.170 6.500 4,264,500 26,680,435 6.2564 3.550 3.539 3.550 3.499 3.686 7,519,789 3.5480 0.64%
2008-08-21 0 6.220 6.210 6.220 6.200 6.500 3,340,000 20,883,880 6.2527 3.527 3.522 3.527 3.516 3.686 5,889,576 3.5459 -0.48%
2008-08-20 0 6.250 6.240 6.250 6.100 6.320 5,618,200 34,997,455 6.2293 3.544 3.539 3.544 3.459 3.584 9,906,831 3.5327 -0.32%
2008-08-19 0 6.270 6.270 6.280 6.060 6.820 10,065,000 62,779,475 6.2374 3.556 3.556 3.561 3.437 3.868 17,748,078 3.5373 -8.06%
2008-08-18 0 6.820 6.800 6.820 6.720 7.300 2,533,500 17,525,980 6.9177 3.868 3.856 3.868 3.811 4.140 4,467,437 3.9231 -5.80%
2008-08-15 0 7.240 7.210 7.240 7.090 7.330 4,494,500 32,458,370 7.2218 4.106 4.089 4.106 4.021 4.157 7,925,359 4.0955 1.83%
2008-08-14 0 7.110 7.100 7.110 7.050 7.180 980,500 6,958,550 7.0969 4.032 4.026 4.032 3.998 4.072 1,728,961 4.0247 -1.11%
2008-08-13 0 7.190 7.180 7.190 7.140 7.300 670,000 4,841,160 7.2256 4.077 4.072 4.077 4.049 4.140 1,181,442 4.0977 -1.91%
2008-08-12 0 7.330 7.320 7.330 7.300 7.490 1,076,500 7,924,535 7.3614 4.157 4.151 4.157 4.140 4.248 1,898,242 4.1747 -0.41%
2008-08-11 0 7.360 7.210 7.360 7.200 7.560 1,267,500 9,260,755 7.3063 4.174 4.089 4.174 4.083 4.287 2,235,041 4.1434 -2.00%
2008-08-08 0 7.510 7.420 7.510 7.390 7.630 954,200 7,128,184 7.4703 4.259 4.208 4.259 4.191 4.327 1,682,585 4.2364 0.13%
2008-08-07 0 7.500 7.450 7.500 7.410 7.620 1,629,000 12,226,000 7.5052 4.253 4.225 4.253 4.202 4.321 2,872,491 4.2562 0.40%
2008-08-05 0 7.470 7.470 7.480 7.340 7.550 2,525,500 18,783,860 7.4377 4.236 4.236 4.242 4.163 4.282 4,453,330 4.2179 -0.80%
2008-08-04 0 7.530 7.530 7.570 7.530 7.850 2,671,221 20,355,281 7.6202 4.270 4.270 4.293 4.270 4.452 4,710,287 4.3215 -5.16%
2008-08-01 0 7.940 7.940 7.960 7.700 8.110 2,817,800 22,043,639 7.8230 4.503 4.503 4.514 4.367 4.599 4,968,756 4.4364 -3.52%
2008-07-31 0 8.230 8.230 8.310 8.220 8.440 2,985,500 24,927,790 8.3496 4.667 4.667 4.713 4.662 4.786 5,264,470 4.7351 -1.56%
2008-07-30 0 8.360 8.360 8.380 8.200 8.450 3,144,500 26,279,530 8.3573 4.741 4.741 4.752 4.650 4.792 5,544,842 4.7395 2.45%
2008-07-29 0 8.160 8.160 8.190 8.110 8.320 4,722,000 38,610,680 8.1768 4.628 4.628 4.645 4.599 4.718 8,326,520 4.6371 -2.97%
2008-07-28 0 8.410 8.410 8.420 8.070 8.470 4,736,500 39,552,565 8.3506 4.769 4.769 4.775 4.577 4.803 8,352,088 4.7356 3.83%
2008-07-25 0 8.100 8.100 8.140 7.650 8.180 2,907,000 23,115,200 7.9516 4.594 4.594 4.616 4.338 4.639 5,126,047 4.5094 2.02%
2008-07-24 0 7.940 7.900 7.940 7.490 8.000 6,624,002 51,571,980 7.7856 4.503 4.480 4.503 4.248 4.537 11,680,407 4.4153 4.34%
2008-07-23 0 7.610 7.600 7.610 7.440 7.620 1,617,500 12,179,805 7.5300 4.316 4.310 4.316 4.219 4.321 2,852,212 4.2703 1.60%
2008-07-22 0 7.490 7.490 7.500 7.390 7.500 1,853,000 13,771,170 7.4318 4.248 4.248 4.253 4.191 4.253 3,267,480 4.2146 -0.13%
2008-07-21 0 7.500 7.450 7.500 7.290 7.540 917,500 6,835,484 7.4501 4.253 4.225 4.253 4.134 4.276 1,617,870 4.2250 3.59%
2008-07-18 0 7.240 7.240 7.300 7.160 7.630 773,000 5,691,865 7.3633 4.106 4.106 4.140 4.060 4.327 1,363,066 4.1758 -3.21%
2008-07-17 0 7.480 7.330 7.480 7.160 7.640 790,000 5,840,750 7.3934 4.242 4.157 4.242 4.060 4.333 1,393,043 4.1928 6.40%
2008-07-16 0 7.030 7.030 7.090 6.970 7.170 1,453,686 10,215,173 7.0271 3.987 3.987 4.021 3.953 4.066 2,563,351 3.9851 -0.57%
2008-07-15 0 7.070 7.050 7.070 7.030 7.360 2,744,500 19,480,560 7.0980 4.009 3.998 4.009 3.987 4.174 4,839,503 4.0253 -5.73%
2008-07-14 0 7.500 7.500 7.510 7.380 7.590 2,255,465 16,866,442 7.4780 4.253 4.253 4.259 4.185 4.304 3,977,165 4.2408 -1.57%
2008-07-11 0 7.620 7.620 7.670 7.540 7.750 2,729,500 20,822,155 7.6286 4.321 4.321 4.350 4.276 4.395 4,813,053 4.3262 0.93%
2008-07-10 0 7.550 7.530 7.550 7.350 7.550 2,261,500 16,878,550 7.4634 4.282 4.270 4.282 4.168 4.282 3,987,807 4.2325 1.21%
2008-07-09 0 7.460 7.400 7.460 7.350 7.560 3,477,800 25,922,111 7.4536 4.231 4.197 4.231 4.168 4.287 6,132,565 4.2270 0.81%
2008-07-08 0 7.400 7.400 7.440 7.350 7.550 1,990,500 14,837,529 7.4542 4.197 4.197 4.219 4.168 4.282 3,509,940 4.2273 -1.73%
2008-07-07 0 7.530 7.530 7.540 7.410 7.590 964,300 7,255,692 7.5243 4.270 4.270 4.276 4.202 4.304 1,700,395 4.2671 -0.13%
2008-07-04 0 7.540 7.540 7.570 7.420 7.600 557,000 4,198,315 7.5374 4.276 4.276 4.293 4.208 4.310 982,184 4.2745 -0.79%
2008-07-03 0 7.600 7.600 7.640 7.000 7.630 1,864,380 13,823,977 7.4148 4.310 4.310 4.333 3.970 4.327 3,287,547 4.2050 3.68%
2008-07-02 0 7.330 7.330 7.490 7.070 7.580 2,351,300 17,163,468 7.2996 4.157 4.157 4.248 4.009 4.299 4,146,155 4.1396 -2.79%
2008-06-30 0 7.540 7.530 7.540 7.500 7.800 2,431,900 18,601,357 7.6489 4.276 4.270 4.276 4.253 4.423 4,288,281 4.3377 -3.33%
2008-06-27 0 7.800 7.800 7.850 7.650 8.160 4,497,000 35,825,783 7.9666 4.423 4.423 4.452 4.338 4.628 7,929,767 4.5179 -7.25%
2008-06-26 0 8.410 8.400 8.410 8.200 8.440 1,782,000 14,733,274 8.2678 4.769 4.764 4.769 4.650 4.786 3,142,283 4.6887 3.19%
2008-06-25 0 8.150 8.150 8.190 8.130 8.310 196,000 1,609,905 8.2138 4.622 4.622 4.645 4.611 4.713 345,616 4.6581 0.25%
2008-06-24 0 8.130 8.120 8.130 8.060 8.450 5,262,000 42,857,555 8.1447 4.611 4.605 4.611 4.571 4.792 9,278,727 4.6189 -4.69%
2008-06-23 0 8.530 8.510 8.530 8.420 8.750 1,058,500 9,205,168 8.6964 4.837 4.826 4.837 4.775 4.962 1,866,502 4.9318 -3.07%
2008-06-20 0 8.800 8.780 8.830 8.740 9.200 1,028,000 9,150,055 8.9008 4.991 4.979 5.008 4.956 5.217 1,812,720 5.0477 -2.00%
2008-06-19 0 8.980 8.960 8.980 8.970 9.190 1,026,000 9,269,610 9.0347 5.093 5.081 5.093 5.087 5.212 1,809,193 5.1236 -2.81%
2008-06-18 0 9.240 9.240 9.250 8.990 9.250 908,500 8,321,940 9.1601 5.240 5.240 5.246 5.098 5.246 1,602,000 5.1947 2.21%
2008-06-17 0 9.040 9.040 9.100 8.900 9.180 1,767,000 15,935,292 9.0183 5.127 5.127 5.161 5.047 5.206 3,115,832 5.1143 0.56%
2008-06-16 0 8.990 8.970 8.990 8.610 9.080 1,964,500 17,414,944 8.8648 5.098 5.087 5.098 4.883 5.149 3,464,093 5.0273 3.10%
2008-06-13 0 8.720 8.720 8.740 8.650 8.830 419,000 3,661,805 8.7394 4.945 4.945 4.956 4.905 5.008 738,842 4.9561 -1.36%
2008-06-12 0 8.840 8.810 8.850 8.790 8.900 2,563,000 22,712,829 8.8618 5.013 4.996 5.019 4.985 5.047 4,519,456 5.0256 -0.34%
2008-06-11 0 8.870 8.870 8.890 8.820 9.020 1,083,841 9,690,776 8.9411 5.030 5.030 5.042 5.002 5.115 1,911,187 5.0706 -1.33%
2008-06-10 0 8.990 8.990 9.000 8.850 9.210 2,932,000 26,386,910 8.9996 5.098 5.098 5.104 5.019 5.223 5,170,131 5.1037 -3.33%
2008-06-06 0 9.300 9.280 9.310 9.230 9.470 2,702,500 25,225,602 9.3342 5.274 5.263 5.280 5.234 5.370 4,765,443 5.2934 -0.64%
2008-06-05 0 9.360 9.360 9.390 9.290 9.540 7,774,000 72,873,545 9.3740 5.308 5.308 5.325 5.268 5.410 13,708,252 5.3160 -2.50%
2008-06-04 0 9.600 9.600 9.620 9.520 9.870 2,300,000 22,276,260 9.6853 5.444 5.444 5.456 5.399 5.597 4,055,696 5.4926 -2.24%
2008-06-03 0 9.820 9.820 9.830 9.760 9.900 1,460,900 14,350,035 9.8227 5.569 5.569 5.575 5.535 5.614 2,576,072 5.5705 -0.71%
2008-06-02 0 9.890 9.890 9.900 9.800 9.990 2,056,800 20,354,898 9.8964 5.609 5.609 5.614 5.558 5.665 3,626,850 5.6123 0.41%
2008-05-30 0 9.850 9.850 9.890 9.850 10.00 891,988 8,811,894 9.8789 5.586 5.586 5.609 5.586 5.671 1,572,883 5.6024 -1.30%
2008-05-29 0 9.980 9.980 9.990 9.810 9.990 2,697,694 26,646,541 9.8775 5.660 5.660 5.665 5.563 5.665 4,756,968 5.6016 1.32%
2008-05-28 0 9.850 9.850 9.860 9.700 9.880 2,194,000 21,599,850 9.8450 5.586 5.586 5.592 5.501 5.603 3,868,781 5.5831 0.10%
2008-05-27 0 9.840 9.840 9.860 9.680 10.14 3,356,360 33,083,992 9.8571 5.580 5.580 5.592 5.490 5.750 5,918,424 5.5900 0.41%
2008-05-26 0 9.800 9.630 9.800 9.250 9.800 2,930,000 27,992,405 9.5537 5.558 5.461 5.558 5.246 5.558 5,166,604 5.4180 0.93%
2008-05-23 0 9.710 9.710 9.720 9.270 9.790 4,066,500 39,282,845 9.6601 5.507 5.507 5.512 5.257 5.552 7,170,647 5.4783 5.77%
2008-05-22 0 9.180 9.180 9.220 9.020 9.300 1,904,200 17,411,212 9.1436 5.206 5.206 5.229 5.115 5.274 3,357,763 5.1854 -3.37%
2008-05-21 0 9.500 9.500 9.510 9.230 9.590 1,031,000 9,649,835 9.3597 5.387 5.387 5.393 5.234 5.439 1,818,010 5.3079 1.06%
2008-05-20 0 9.400 9.340 9.440 9.330 9.720 1,745,500 16,635,650 9.5306 5.331 5.297 5.353 5.291 5.512 3,077,920 5.4048 -2.29%
2008-05-19 0 9.620 9.620 9.630 9.510 9.680 529,500 5,081,360 9.5965 5.456 5.456 5.461 5.393 5.490 933,692 5.4422 -0.72%
2008-05-16 0 9.690 9.610 9.710 9.580 9.850 1,693,000 16,364,685 9.6661 5.495 5.450 5.507 5.433 5.586 2,985,345 5.4817 -0.91%
2008-05-15 0 9.850 9.830 9.840 9.650 9.990 3,177,600 31,163,652 9.8073 5.546 5.534 5.540 5.433 5.625 5,643,890 5.5217 -0.51%
2008-05-14 0 9.900 9.890 9.900 9.500 9.980 5,115,867 50,393,160 9.8504 5.574 5.568 5.574 5.349 5.619 9,086,541 5.5459 3.12%
2008-05-13 0 9.600 9.600 9.610 8.900 9.640 3,200,500 30,144,208 9.4186 5.405 5.405 5.411 5.011 5.427 5,684,564 5.3028 5.49%
2008-05-09 0 9.100 9.080 9.090 8.910 9.150 2,412,600 21,788,020 9.0309 5.123 5.112 5.118 5.016 5.152 4,285,136 5.0846 1.11%
2008-05-08 0 9.000 9.000 9.020 8.880 9.100 2,533,700 22,843,567 9.0159 5.067 5.067 5.078 5.000 5.123 4,500,228 5.0761 -1.64%
2008-05-07 0 9.150 9.150 9.170 9.060 9.500 5,501,700 50,821,400 9.2374 5.152 5.152 5.163 5.101 5.349 9,771,837 5.2008 -2.97%
2008-05-06 0 9.430 9.430 9.440 9.380 9.560 1,882,000 17,755,785 9.4345 5.309 5.309 5.315 5.281 5.382 3,342,712 5.3118 -0.95%
2008-05-05 0 9.520 9.520 9.530 9.390 9.620 3,067,300 29,186,957 9.5155 5.360 5.360 5.366 5.287 5.416 5,447,981 5.3574 -0.21%
2008-05-02 0 9.540 9.530 9.540 9.500 9.690 2,611,000 24,898,325 9.5359 5.371 5.366 5.371 5.349 5.456 4,637,524 5.3689 0.21%
2008-04-30 0 9.520 9.520 9.530 9.410 9.750 3,673,500 35,075,505 9.5483 5.360 5.360 5.366 5.298 5.489 6,524,682 5.3758 0.53%
2008-04-29 0 9.470 9.500 9.520 9.360 9.850 3,932,800 37,594,743 9.5593 5.332 5.349 5.360 5.270 5.546 6,985,238 5.3820 -1.04%
2008-04-28 0 9.570 9.570 9.580 9.410 9.790 2,134,000 20,358,663 9.5401 5.388 5.388 5.394 5.298 5.512 3,790,301 5.3713 -2.74%
2008-04-25 0 9.840 9.840 9.850 9.300 9.880 8,834,600 84,271,767 9.5388 5.540 5.540 5.546 5.236 5.563 15,691,563 5.3705 5.69%
2008-04-24 0 9.310 9.310 9.330 9.020 9.400 11,026,434 101,606,196 9.2148 5.242 5.242 5.253 5.078 5.292 19,584,586 5.1881 1.09%
2008-04-23 0 9.210 9.210 9.220 8.990 9.470 12,118,100 112,412,130 9.2764 5.185 5.185 5.191 5.062 5.332 21,523,548 5.2228 2.45%
2008-04-22 0 8.990 8.960 8.990 7.820 9.050 17,640,100 151,282,519 8.5761 5.062 5.045 5.062 4.403 5.095 31,331,441 4.8285 14.09%
2008-04-21 0 7.880 7.860 7.880 7.830 8.150 5,343,000 42,415,535 7.9385 4.437 4.425 4.437 4.408 4.589 9,489,963 4.4695 1.42%
2008-04-18 0 7.770 7.770 7.800 7.730 7.930 933,500 7,291,625 7.8111 4.375 4.375 4.392 4.352 4.465 1,658,035 4.3978 -2.02%
2008-04-17 0 7.930 7.930 7.950 7.870 8.100 1,094,500 8,719,790 7.9669 4.465 4.465 4.476 4.431 4.560 1,943,995 4.4855 -0.38%
2008-04-16 0 7.960 7.960 7.970 7.910 8.080 1,123,500 8,990,285 8.0020 4.482 4.482 4.487 4.453 4.549 1,995,503 4.5053 0.63%
2008-04-15 0 7.910 7.920 7.950 7.720 8.000 1,758,700 13,906,900 7.9075 4.453 4.459 4.476 4.346 4.504 3,123,713 4.4520 -0.25%
2008-04-14 0 7.930 7.930 7.950 7.900 8.120 2,349,000 18,887,370 8.0406 4.465 4.465 4.476 4.448 4.572 4,172,173 4.5270 -3.29%
2008-04-11 0 8.200 8.190 8.200 8.020 8.250 1,347,500 11,002,355 8.1650 4.617 4.611 4.617 4.515 4.645 2,393,360 4.5970 2.24%
2008-04-10 0 8.020 8.020 8.080 7.900 8.040 997,000 7,971,570 7.9956 4.515 4.515 4.549 4.448 4.527 1,770,820 4.5016 -1.47%
2008-04-09 0 8.140 8.100 8.190 8.100 8.400 1,422,500 11,652,355 8.1915 4.583 4.560 4.611 4.560 4.729 2,526,572 4.6119 -1.33%
2008-04-08 0 8.250 8.250 8.260 8.200 8.490 1,743,000 14,540,375 8.3422 4.645 4.645 4.651 4.617 4.780 3,095,827 4.6968 -2.83%
2008-04-07 0 8.490 8.490 8.500 8.080 8.510 3,620,500 29,978,945 8.2803 4.780 4.780 4.786 4.549 4.791 6,430,546 4.6620 0.24%
2008-04-03 0 8.470 8.460 8.470 7.930 8.580 4,882,500 40,247,880 8.2433 4.769 4.763 4.769 4.465 4.831 8,672,046 4.6411 3.55%
2008-04-02 0 8.180 8.100 8.180 7.900 8.280 4,965,000 40,357,825 8.1285 4.605 4.560 4.605 4.448 4.662 8,818,578 4.5765 4.74%
2008-04-01 0 7.810 7.770 7.810 7.400 7.880 2,207,000 16,805,630 7.6147 4.397 4.375 4.397 4.166 4.437 3,919,960 4.2872 4.83%
2008-03-31 0 7.450 7.450 7.490 7.250 7.490 4,694,000 34,459,375 7.3412 4.194 4.194 4.217 4.082 4.217 8,337,242 4.1332 0.00%
2008-03-28 0 7.450 7.410 7.430 7.200 7.490 3,879,000 28,742,160 7.4097 4.194 4.172 4.183 4.054 4.217 6,889,681 4.1718 3.47%
2008-03-27 0 7.200 7.200 7.290 7.140 7.500 2,963,000 21,716,680 7.3293 4.054 4.054 4.104 4.020 4.223 5,262,729 4.1265 -2.83%
2008-03-26 0 7.410 7.410 7.450 7.280 7.680 3,408,500 25,658,105 7.5277 4.172 4.172 4.194 4.099 4.324 6,054,003 4.2382 -1.20%
2008-03-25 0 7.500 7.500 7.510 6.900 7.520 6,274,500 45,110,550 7.1895 4.223 4.223 4.228 3.885 4.234 11,144,445 4.0478 4.60%
2008-03-20 0 7.170 7.000 7.170 6.800 7.180 2,922,500 20,397,710 6.9795 4.037 3.941 4.037 3.829 4.042 5,190,795 3.9296 2.14%
2008-03-19 0 7.020 7.020 7.060 6.990 7.400 2,117,500 15,289,675 7.2206 3.952 3.952 3.975 3.935 4.166 3,760,995 4.0653 0.29%
2008-03-18 0 7.000 7.000 7.020 6.670 7.290 5,696,500 39,212,310 6.8836 3.941 3.941 3.952 3.755 4.104 10,117,831 3.8756 -3.98%
2008-03-17 0 7.290 7.260 7.300 7.050 7.500 6,888,000 49,952,090 7.2520 4.104 4.087 4.110 3.969 4.223 12,234,112 4.0830 -6.06%
2008-03-14 0 7.760 7.720 7.760 7.700 8.300 3,253,000 25,493,975 7.8371 4.369 4.346 4.369 4.335 4.673 5,777,812 4.4124 -5.37%
2008-03-13 0 8.200 8.290 8.300 8.160 8.720 2,253,000 18,840,655 8.3625 4.617 4.667 4.673 4.594 4.909 4,001,663 4.7082 -6.71%
2008-03-12 0 8.790 8.790 8.800 8.750 8.850 2,734,500 24,065,335 8.8006 4.949 4.949 4.955 4.926 4.983 4,856,879 4.9549 2.09%
2008-03-11 0 8.610 8.610 8.620 8.520 8.650 1,626,000 13,927,325 8.5654 4.848 4.848 4.853 4.797 4.870 2,888,018 4.8225 -0.12%
2008-03-10 0 8.620 8.620 8.650 8.540 8.720 2,157,000 18,590,725 8.6188 4.853 4.853 4.870 4.808 4.909 3,831,153 4.8525 -1.26%
2008-03-07 0 8.730 8.720 8.750 8.700 8.860 2,363,000 20,689,880 8.7558 4.915 4.909 4.926 4.898 4.988 4,197,039 4.9296 -1.91%
2008-03-06 0 8.900 8.900 8.920 8.800 9.080 1,456,000 13,047,095 8.9609 5.011 5.011 5.022 4.955 5.112 2,586,073 5.0451 0.45%
2008-03-05 0 8.860 8.840 8.860 8.730 9.010 1,820,000 16,159,975 8.8791 4.988 4.977 4.988 4.915 5.073 3,232,591 4.9991 -0.45%
2008-03-04 0 8.900 8.900 8.920 8.820 9.090 1,482,500 13,240,965 8.9315 5.011 5.011 5.022 4.966 5.118 2,633,140 5.0286 -0.45%
2008-03-03 0 8.940 8.940 8.960 8.720 9.010 2,682,000 23,953,335 8.9311 5.033 5.033 5.045 4.909 5.073 4,763,631 5.0284 -0.67%
2008-02-29 0 9.000 9.000 9.020 8.900 9.160 2,311,500 20,827,790 9.0105 5.067 5.067 5.078 5.011 5.157 4,105,568 5.0731 -2.39%
2008-02-28 0 9.220 9.220 9.230 9.000 9.270 4,005,500 36,783,205 9.1832 5.191 5.191 5.197 5.067 5.219 7,114,364 5.1703 1.77%
2008-02-27 0 9.060 9.050 9.060 8.720 9.080 8,330,063 74,639,325 8.9602 5.101 5.095 5.101 4.909 5.112 14,795,431 5.0448 4.98%
2008-02-26 0 8.630 8.630 8.640 8.180 8.640 4,648,500 39,025,605 8.3953 4.859 4.859 4.864 4.605 4.864 8,256,427 4.7267 6.15%
2008-02-25 0 8.130 8.130 8.160 8.050 8.250 1,703,500 13,853,535 8.1324 4.577 4.577 4.594 4.532 4.645 3,025,669 4.5787 -0.25%
2008-02-22 0 8.150 8.140 8.150 7.960 8.300 2,027,500 16,471,085 8.1238 4.589 4.583 4.589 4.482 4.673 3,601,142 4.5739 -2.86%
2008-02-21 0 8.390 8.380 8.390 8.310 8.480 1,379,000 11,560,165 8.3830 4.724 4.718 4.724 4.679 4.774 2,449,309 4.7198 0.24%
2008-02-20 0 8.370 8.350 8.360 8.300 8.540 2,912,000 24,485,920 8.4086 4.712 4.701 4.707 4.673 4.808 5,172,145 4.7342 0.12%
2008-02-19 0 8.360 8.370 8.380 8.180 8.440 1,515,500 12,586,570 8.3052 4.707 4.712 4.718 4.605 4.752 2,691,753 4.6760 1.46%
2008-02-18 0 8.240 8.230 8.280 8.170 8.450 1,507,000 12,446,760 8.2593 4.639 4.634 4.662 4.600 4.757 2,676,656 4.6501 -0.60%
2008-02-15 0 8.290 8.300 8.340 8.060 8.340 2,541,000 20,917,500 8.2320 4.667 4.673 4.696 4.538 4.696 4,513,194 4.6347 0.73%
2008-02-14 0 8.230 8.220 8.230 8.200 8.300 2,364,500 19,553,730 8.2697 4.634 4.628 4.634 4.617 4.673 4,199,704 4.6560 1.60%
2008-02-13 0 8.100 8.060 8.100 8.030 8.350 2,342,500 19,041,100 8.1285 4.560 4.538 4.560 4.521 4.701 4,160,628 4.5765 -0.86%
2008-02-12 0 8.170 8.150 8.180 8.150 8.320 1,655,500 13,609,615 8.2208 4.600 4.589 4.605 4.589 4.684 2,940,414 4.6285 -1.09%
2008-02-11 0 8.260 8.260 8.280 8.250 8.450 988,000 8,213,005 8.3128 4.651 4.651 4.662 4.645 4.757 1,754,835 4.6802 -2.25%
2008-02-06 0 8.450 8.330 8.400 8.210 8.450 3,383,000 28,092,500 8.3040 4.757 4.690 4.729 4.622 4.757 6,008,711 4.6753 -3.76%
2008-02-05 0 8.780 8.760 8.780 8.620 8.870 1,868,500 16,395,305 8.7746 4.943 4.932 4.943 4.853 4.994 3,318,734 4.9402 -0.34%
2008-02-04 0 8.810 8.810 8.830 8.150 9.000 7,787,500 66,883,490 8.5886 4.960 4.960 4.971 4.589 5.067 13,831,758 4.8355 8.63%
2008-02-01 0 8.110 8.110 8.120 7.930 8.200 4,135,000 33,233,260 8.0371 4.566 4.566 4.572 4.465 4.617 7,344,375 4.5250 1.37%
2008-01-31 0 8.000 8.000 8.010 7.380 8.010 8,194,000 63,663,695 7.7696 4.504 4.504 4.510 4.155 4.510 14,553,762 4.3744 0.88%
2008-01-30 0 7.930 7.850 7.900 7.760 8.050 4,295,500 33,823,520 7.8742 4.465 4.420 4.448 4.369 4.532 7,629,447 4.4333 -0.25%
2008-01-29 0 7.950 7.950 7.980 7.890 8.050 2,127,500 16,914,440 7.9504 4.476 4.476 4.493 4.442 4.532 3,778,756 4.4762 0.51%
2008-01-28 0 7.910 7.910 7.950 7.810 8.160 5,201,500 41,280,865 7.9363 4.453 4.453 4.476 4.397 4.594 9,238,637 4.4683 -2.83%
2008-01-25 0 8.140 8.130 8.150 7.630 8.200 14,065,000 112,416,775 7.9927 4.583 4.577 4.589 4.296 4.617 24,981,532 4.5000 8.68%
2008-01-24 0 7.490 7.480 7.500 7.000 7.690 13,950,500 103,227,110 7.3995 4.217 4.211 4.223 3.941 4.330 24,778,163 4.1661 4.17%
2008-01-23 0 7.190 7.180 7.190 6.620 7.800 12,774,500 92,384,185 7.2319 4.048 4.042 4.048 3.727 4.392 22,689,412 4.0717 0.98%
2008-01-22 0 7.120 7.120 7.170 7.000 8.080 15,858,380 114,564,040 7.2242 4.009 4.009 4.037 3.941 4.549 28,166,841 4.0673 -18.91%
2008-01-21 0 8.780 8.780 8.800 8.780 9.000 6,547,500 58,270,770 8.8997 4.943 4.943 4.955 4.943 5.067 11,629,334 5.0107 -3.62%
2008-01-18 0 9.110 9.110 9.120 8.600 9.160 8,279,170 74,393,339 8.9856 5.129 5.129 5.135 4.842 5.157 14,705,037 5.0590 -0.55%
2008-01-17 0 9.160 9.150 9.160 8.610 9.280 11,682,000 105,311,475 9.0148 5.157 5.152 5.157 4.848 5.225 20,748,969 5.0755 0.99%
2008-01-16 0 9.070 9.070 9.090 9.000 9.800 27,962,500 256,088,365 9.1583 5.107 5.107 5.118 5.067 5.518 49,665,558 5.1563 -11.77%
2008-01-15 0 10.28 10.28 10.30 10.20 11.10 7,034,000 73,615,240 10.466 5.788 5.788 5.799 5.743 6.249 12,493,430 5.8923 -5.86%
2008-01-14 0 10.92 10.92 10.94 10.88 11.26 4,282,953 47,130,985 11.004 6.148 6.148 6.159 6.126 6.340 7,607,161 6.1956 -2.67%
2008-01-11 0 11.22 11.20 11.22 11.20 11.68 5,455,500 62,233,710 11.408 6.317 6.306 6.317 6.306 6.576 9,689,779 6.4226 -3.28%
2008-01-10 0 11.60 11.58 11.62 11.42 11.80 4,686,000 54,380,950 11.605 6.531 6.520 6.542 6.430 6.644 8,323,033 6.5338 -1.36%
2008-01-09 0 11.76 11.70 11.76 11.42 11.94 8,712,508 101,753,117 11.679 6.621 6.587 6.621 6.430 6.722 15,474,710 6.5754 1.03%
2008-01-08 0 11.64 11.62 11.64 11.12 11.74 21,179,500 243,986,100 11.520 6.554 6.542 6.554 6.261 6.610 37,617,942 6.4859 5.82%
2008-01-07 0 11.00 11.00 11.02 10.82 11.30 11,978,500 131,755,900 10.999 6.193 6.193 6.204 6.092 6.362 21,275,597 6.1928 -3.17%
2008-01-04 0 11.36 11.36 11.38 11.34 11.68 7,135,500 81,987,610 11.490 6.396 6.396 6.407 6.385 6.576 12,673,709 6.4691 0.18%
2008-01-03 0 11.34 11.30 11.32 11.32 11.78 8,497,000 98,316,620 11.571 6.385 6.362 6.373 6.373 6.632 15,091,936 6.5145 -5.03%
2008-01-02 0 11.94 11.94 11.96 11.88 12.58 17,348,500 211,952,960 12.217 6.722 6.722 6.734 6.689 7.083 30,813,516 6.8786 -1.49%
2007-12-31 0 12.12 12.12 12.14 11.98 12.46 17,544,500 213,940,550 12.194 6.824 6.824 6.835 6.745 7.015 31,161,641 6.8655 2.71%
2007-12-28 0 11.80 11.78 11.80 11.00 12.40 50,041,000 599,219,630 11.975 6.644 6.632 6.644 6.193 6.981 88,880,257 6.7419 4.06%
2007-12-27 0 11.34 11.30 11.34 11.22 11.64 8,397,000 95,640,370 11.390 6.385 6.362 6.385 6.317 6.554 14,914,321 6.4127 1.07%
2007-12-24 0 11.22 11.20 11.22 11.16 11.42 5,488,500 61,876,640 11.274 6.317 6.306 6.317 6.283 6.430 9,748,392 6.3474 0.00%
2007-12-21 0 11.22 11.20 11.22 10.60 11.34 14,172,500 155,839,420 10.996 6.317 6.306 6.317 5.968 6.385 25,172,468 6.1909 4.47%
2007-12-20 0 10.74 10.78 10.80 10.02 10.82 14,154,000 149,436,650 10.558 6.047 6.069 6.081 5.641 6.092 25,139,609 5.9443 5.92%
2007-12-19 0 10.14 10.16 10.18 10.06 10.54 9,216,000 94,819,850 10.289 5.709 5.720 5.732 5.664 5.934 16,368,986 5.7927 -2.69%
2007-12-18 0 10.42 10.36 10.46 9.990 10.80 17,665,500 182,777,700 10.347 5.867 5.833 5.889 5.625 6.081 31,376,555 5.8253 -4.23%
2007-12-17 0 10.88 10.86 10.88 10.78 11.72 15,368,447 172,452,061 11.221 6.126 6.114 6.126 6.069 6.599 27,296,647 6.3177 -6.21%
2007-12-14 0 11.60 11.58 11.60 11.32 12.10 10,523,500 122,466,200 11.637 6.531 6.520 6.531 6.373 6.812 18,691,301 6.5520 -2.03%
2007-12-13 0 11.84 11.80 11.84 11.32 12.52 44,080,500 532,653,230 12.084 6.666 6.644 6.666 6.373 7.049 78,293,523 6.8033 3.86%
2007-12-12 0 11.40 11.40 11.44 11.32 11.60 8,093,507 92,714,080 11.455 6.418 6.418 6.441 6.373 6.531 14,375,272 6.4496 -2.56%
2007-12-11 0 11.70 11.70 11.72 11.50 11.88 8,419,273 98,810,169 11.736 6.587 6.587 6.599 6.475 6.689 14,953,881 6.6077 2.09%
2007-12-10 0 11.46 11.50 11.52 11.32 11.88 17,205,151 198,983,724 11.565 6.452 6.475 6.486 6.373 6.689 30,558,907 6.5115 -3.05%
2007-12-07 0 11.82 11.82 11.84 11.66 12.26 28,878,369 343,621,081 11.899 6.655 6.655 6.666 6.565 6.903 51,292,278 6.6993 -2.31%
2007-12-06 0 12.10 12.10 12.14 12.08 12.60 17,192,500 211,448,520 12.299 6.812 6.812 6.835 6.801 7.094 30,536,437 6.9245 -3.04%
2007-12-05 0 12.48 12.46 12.48 12.12 12.58 24,875,500 309,060,530 12.424 7.026 7.015 7.026 6.824 7.083 44,182,587 6.9951 1.63%
2007-12-04 0 12.28 12.26 12.28 12.06 12.56 24,278,000 298,022,510 12.275 6.914 6.903 6.914 6.790 7.071 43,121,338 6.9113 -0.32%
2007-12-03 0 12.32 12.26 12.28 11.90 12.82 96,663,500 1,208,969,840 12.507 6.936 6.903 6.914 6.700 7.218 171,688,750 7.0416 0.82%
2007-11-30 0 12.22 12.24 12.26 11.12 12.36 151,446,674 1,804,414,373 11.915 6.880 6.891 6.903 6.261 6.959 268,991,814 6.7081 10.29%
2007-11-29 0 11.08 11.08 11.10 10.90 11.52 78,191,306 877,928,854 11.228 6.238 6.238 6.249 6.137 6.486 138,879,387 6.3215 2.03%
2007-11-28 0 10.86 10.80 10.82 10.80 11.98 285,884,000 3,260,772,998 11.406 6.114 6.081 6.092 6.081 6.745 507,772,497 6.4217

Copyright & disclaimer, Privacy policy

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

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

Back to top