Uni-President China Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00220  2007-12-17    
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
2026-02-02 0 7.770 7.760 7.770 7.570 7.800 9,015,923 69,405,977 7.6982 7.770 7.760 7.770 7.570 7.800 9,015,923 7.6982 -1.52%
2026-01-30 0 7.890 7.870 7.890 7.790 7.960 9,083,365 71,499,406 7.8715 7.890 7.870 7.890 7.790 7.960 9,083,365 7.8715 -0.50%
2026-01-29 0 7.930 7.930 7.940 7.720 7.950 4,384,685 34,305,163 7.8239 7.930 7.930 7.940 7.720 7.950 4,384,685 7.8239 1.93%
2026-01-28 0 7.780 7.780 7.790 7.730 7.890 7,520,047 58,460,112 7.7739 7.780 7.780 7.790 7.730 7.890 7,520,047 7.7739 -1.39%
2026-01-27 0 7.890 7.850 7.890 7.740 7.900 2,851,000 22,382,242 7.8507 7.890 7.850 7.890 7.740 7.900 2,851,000 7.8507 0.77%
2026-01-26 0 7.830 7.800 7.830 7.720 8.060 16,557,271 129,481,776 7.8202 7.830 7.800 7.830 7.720 8.060 16,557,271 7.8202 -2.37%
2026-01-23 0 8.020 8.010 8.020 7.930 8.150 3,624,638 29,032,302 8.0097 8.020 8.010 8.020 7.930 8.150 3,624,638 8.0097 -0.99%
2026-01-22 0 8.100 8.090 8.100 8.030 8.130 1,593,187 12,900,641 8.0974 8.100 8.090 8.100 8.030 8.130 1,593,187 8.0974 1.12%
2026-01-21 0 8.010 8.000 8.010 7.960 8.100 5,265,452 42,115,433 7.9984 8.010 8.000 8.010 7.960 8.100 5,265,452 7.9984 0.00%
2026-01-20 0 8.010 8.010 8.020 7.940 8.100 9,206,582 73,469,588 7.9801 8.010 8.010 8.020 7.940 8.100 9,206,582 7.9801 0.38%
2026-01-19 0 7.980 7.980 7.990 7.900 7.990 2,803,000 22,231,315 7.9313 7.980 7.980 7.990 7.900 7.990 2,803,000 7.9313 0.25%
2026-01-16 0 7.960 7.950 7.960 7.900 8.020 5,503,807 43,684,685 7.9372 7.960 7.950 7.960 7.900 8.020 5,503,807 7.9372 -0.13%
2026-01-15 0 7.970 7.960 7.970 7.920 8.120 3,371,601 26,908,962 7.9811 7.970 7.960 7.970 7.920 8.120 3,371,601 7.9811 -0.75%
2026-01-14 0 8.030 8.030 8.040 7.960 8.110 8,081,200 64,889,732 8.0297 8.030 8.030 8.040 7.960 8.110 8,081,200 8.0297 1.01%
2026-01-13 0 7.950 7.940 7.950 7.930 8.460 9,331,927 75,401,632 8.0800 7.950 7.940 7.950 7.930 8.460 9,331,927 8.0800 -5.92%
2026-01-12 0 8.450 8.450 8.460 7.960 8.450 10,529,543 87,176,611 8.2792 8.450 8.450 8.460 7.960 8.450 10,529,543 8.2792 5.23%
2026-01-09 0 8.030 8.020 8.030 7.890 8.070 7,649,378 61,343,282 8.0194 8.030 8.020 8.030 7.890 8.070 7,649,378 8.0194 1.77%
2026-01-08 0 7.890 7.890 7.900 7.790 8.150 6,839,365 54,044,079 7.9019 7.890 7.890 7.900 7.790 8.150 6,839,365 7.9019 -3.19%
2026-01-07 0 8.150 8.110 8.150 8.050 8.210 3,584,149 29,085,858 8.1151 8.150 8.110 8.150 8.050 8.210 3,584,149 8.1151 0.99%
2026-01-06 0 8.070 8.070 8.080 7.970 8.140 4,849,222 39,032,398 8.0492 8.070 8.070 8.080 7.970 8.140 4,849,222 8.0492 0.37%
2026-01-05 0 8.040 8.030 8.040 8.030 8.130 6,201,757 50,036,435 8.0681 8.040 8.030 8.040 8.030 8.130 6,201,757 8.0681 -0.25%
2026-01-02 0 8.060 8.040 8.060 8.000 8.200 2,208,301 17,762,843 8.0437 8.060 8.040 8.060 8.000 8.200 2,208,301 8.0437 -0.86%
2025-12-31 0 8.130 8.110 8.130 8.050 8.300 1,480,711 12,070,872 8.1521 8.130 8.110 8.130 8.050 8.300 1,480,711 8.1521 0.00%
2025-12-30 0 8.130 8.120 8.130 8.080 8.310 2,986,947 24,315,358 8.1405 8.130 8.120 8.130 8.080 8.310 2,986,947 8.1405 -1.33%
2025-12-29 0 8.240 8.240 8.250 8.190 8.350 4,090,817 33,871,373 8.2799 8.240 8.240 8.250 8.190 8.350 4,090,817 8.2799 -0.48%
2025-12-24 0 8.280 8.230 8.280 8.230 8.340 1,773,150 14,712,453 8.2974 8.280 8.230 8.280 8.230 8.340 1,773,150 8.2974 -0.72%
2025-12-23 0 8.340 8.330 8.340 8.210 8.400 5,192,272 43,370,433 8.3529 8.340 8.330 8.340 8.210 8.400 5,192,272 8.3529 1.46%
2025-12-22 0 8.220 8.210 8.220 8.060 8.260 2,827,951 23,191,482 8.2008 8.220 8.210 8.220 8.060 8.260 2,827,951 8.2008 -0.12%
2025-12-19 0 8.230 8.180 8.230 8.020 8.230 6,220,103 50,901,379 8.1834 8.230 8.180 8.230 8.020 8.230 6,220,103 8.1834 1.48%
2025-12-18 0 8.110 8.100 8.110 8.000 8.130 4,484,498 36,237,901 8.0807 8.110 8.100 8.110 8.000 8.130 4,484,498 8.0807 1.12%
2025-12-17 0 8.020 8.020 8.030 7.870 8.070 4,915,371 39,355,165 8.0066 8.020 8.020 8.030 7.870 8.070 4,915,371 8.0066 0.75%
2025-12-16 0 7.960 7.960 7.970 7.950 8.240 6,979,884 55,804,472 7.9950 7.960 7.960 7.970 7.950 8.240 6,979,884 7.9950 -2.57%
2025-12-15 0 8.170 8.160 8.170 7.960 8.240 4,834,580 39,462,226 8.1625 8.170 8.160 8.170 7.960 8.240 4,834,580 8.1625 2.13%
2025-12-12 0 8.000 7.990 8.000 7.950 8.140 10,373,440 83,083,946 8.0093 8.000 7.990 8.000 7.950 8.140 10,373,440 8.0093 -0.87%
2025-12-11 0 8.070 8.050 8.070 8.000 8.260 5,944,134 47,904,313 8.0591 8.070 8.050 8.070 8.000 8.260 5,944,134 8.0591 -2.30%
2025-12-10 0 8.260 8.260 8.270 8.100 8.280 6,019,299 49,609,048 8.2417 8.260 8.260 8.270 8.100 8.280 6,019,299 8.2417 1.10%
2025-12-09 0 8.170 8.160 8.170 8.080 8.310 9,960,335 81,641,270 8.1966 8.170 8.160 8.170 8.080 8.310 9,960,335 8.1966 -2.04%
2025-12-08 0 8.340 8.330 8.340 8.280 8.370 881,200 7,344,305 8.3344 8.340 8.330 8.340 8.280 8.370 881,200 8.3344 0.48%
2025-12-05 0 8.300 8.290 8.300 8.240 8.380 3,282,043 27,269,123 8.3086 8.300 8.290 8.300 8.240 8.380 3,282,043 8.3086 -0.48%
2025-12-04 0 8.340 8.320 8.340 8.220 8.350 2,436,761 20,205,156 8.2918 8.340 8.320 8.340 8.220 8.350 2,436,761 8.2918 1.34%
2025-12-03 0 8.230 8.220 8.230 8.190 8.400 7,903,708 65,091,408 8.2356 8.230 8.220 8.230 8.190 8.400 7,903,708 8.2356 -1.79%
2025-12-02 0 8.380 8.380 8.390 8.270 8.500 8,032,138 67,116,308 8.3560 8.380 8.380 8.390 8.270 8.500 8,032,138 8.3560 -0.71%
2025-12-01 0 8.440 8.440 8.460 8.250 8.510 5,883,826 49,645,141 8.4376 8.440 8.440 8.460 8.250 8.510 5,883,826 8.4376 1.93%
2025-11-28 0 8.280 8.270 8.280 8.220 8.350 3,016,601 24,947,627 8.2701 8.280 8.270 8.280 8.220 8.350 3,016,601 8.2701 0.00%
2025-11-27 0 8.280 8.270 8.310 8.260 8.370 1,168,921 9,721,361 8.3165 8.280 8.270 8.310 8.260 8.370 1,168,921 8.3165 0.00%
2025-11-26 0 8.280 8.280 8.290 8.260 8.400 5,842,441 48,532,369 8.3069 8.280 8.280 8.290 8.260 8.400 5,842,441 8.3069 -1.19%
2025-11-25 0 8.380 8.380 8.390 8.300 8.440 2,927,502 24,462,845 8.3562 8.380 8.380 8.390 8.300 8.440 2,927,502 8.3562 0.72%
2025-11-24 0 8.320 8.320 8.350 8.250 8.520 6,077,814 50,530,892 8.3140 8.320 8.320 8.350 8.250 8.520 6,077,814 8.3140 -0.36%
2025-11-21 0 8.350 8.350 8.370 8.300 8.470 4,991,810 41,955,764 8.4049 8.350 8.350 8.370 8.300 8.470 4,991,810 8.4049 0.00%
2025-11-20 0 8.350 8.340 8.350 8.280 8.590 8,490,604 70,975,071 8.3592 8.350 8.340 8.350 8.280 8.590 8,490,604 8.3592 -1.18%
2025-11-19 0 8.450 8.440 8.450 8.360 8.590 8,923,667 75,355,726 8.4445 8.450 8.440 8.450 8.360 8.590 8,923,667 8.4445 -1.17%
2025-11-18 0 8.550 8.530 8.550 8.520 8.740 9,395,384 80,597,206 8.5784 8.550 8.530 8.550 8.520 8.740 9,395,384 8.5784 -2.17%
2025-11-17 0 8.740 8.710 8.740 8.530 8.890 10,207,122 89,228,374 8.7418 8.740 8.710 8.740 8.530 8.890 10,207,122 8.7418 2.46%
2025-11-14 0 8.530 8.530 8.550 8.460 8.620 4,326,840 36,999,311 8.5511 8.530 8.530 8.550 8.460 8.620 4,326,840 8.5511 -0.47%
2025-11-13 0 8.570 8.560 8.570 8.470 8.600 5,935,168 50,708,574 8.5437 8.570 8.560 8.570 8.470 8.600 5,935,168 8.5437 0.00%
2025-11-12 0 8.570 8.570 8.600 8.490 8.670 6,514,620 55,839,660 8.5714 8.570 8.570 8.600 8.490 8.670 6,514,620 8.5714 -0.12%
2025-11-11 0 8.580 8.580 8.590 8.460 8.660 8,227,250 70,384,006 8.5550 8.580 8.580 8.590 8.460 8.660 8,227,250 8.5550 -0.92%
2025-11-10 0 8.660 8.660 8.670 8.570 8.800 6,814,280 59,041,223 8.6643 8.660 8.660 8.670 8.570 8.800 6,814,280 8.6643 -0.46%
2025-11-07 0 8.700 8.690 8.700 8.290 8.900 18,828,843 161,054,938 8.5536 8.700 8.690 8.700 8.290 8.900 18,828,843 8.5536 -2.79%
2025-11-06 0 8.950 8.940 8.950 8.810 9.000 4,955,559 44,162,379 8.9117 8.950 8.940 8.950 8.810 9.000 4,955,559 8.9117 0.34%
2025-11-05 0 8.920 8.920 8.930 8.710 8.960 10,271,260 91,303,252 8.8892 8.920 8.920 8.930 8.710 8.960 10,271,260 8.8892 0.11%
2025-11-04 0 8.910 8.900 8.910 8.670 8.960 7,960,078 70,513,641 8.8584 8.910 8.900 8.910 8.670 8.960 7,960,078 8.8584 2.41%
2025-11-03 0 8.700 8.690 8.700 8.420 8.790 6,258,197 54,307,001 8.6777 8.700 8.690 8.700 8.420 8.790 6,258,197 8.6777 3.45%
2025-10-31 0 8.410 8.410 8.430 8.340 8.510 5,201,343 43,884,595 8.4372 8.410 8.410 8.430 8.340 8.510 5,201,343 8.4372 1.20%
2025-10-30 0 8.310 8.310 8.320 8.260 8.570 7,744,102 64,634,380 8.3463 8.310 8.310 8.320 8.260 8.570 7,744,102 8.3463 -3.48%
2025-10-28 0 8.610 8.610 8.620 8.520 8.850 8,452,109 73,414,403 8.6859 8.610 8.610 8.620 8.520 8.850 8,452,109 8.6859 0.35%
2025-10-27 0 8.580 8.570 8.580 8.430 8.650 4,614,635 39,589,431 8.5791 8.580 8.570 8.580 8.430 8.650 4,614,635 8.5791 1.30%
2025-10-24 0 8.470 8.470 8.490 8.450 8.680 2,378,797 20,243,819 8.5101 8.470 8.470 8.490 8.450 8.680 2,378,797 8.5101 -0.70%
2025-10-23 0 8.530 8.520 8.530 8.470 8.630 2,322,618 19,808,696 8.5286 8.530 8.520 8.530 8.470 8.630 2,322,618 8.5286 -1.04%
2025-10-22 0 8.620 8.620 8.630 8.470 8.650 3,140,106 26,976,786 8.5910 8.620 8.620 8.630 8.470 8.650 3,140,106 8.5910 1.29%
2025-10-21 0 8.510 8.510 8.540 8.500 8.680 3,835,922 32,847,970 8.5633 8.510 8.510 8.540 8.500 8.680 3,835,922 8.5633 -0.82%
2025-10-20 0 8.580 8.580 8.600 8.500 8.730 4,682,300 40,240,843 8.5942 8.580 8.580 8.600 8.500 8.730 4,682,300 8.5942 -0.23%
2025-10-17 0 8.600 8.590 8.600 8.530 8.800 9,086,870 78,988,130 8.6926 8.600 8.590 8.600 8.530 8.800 9,086,870 8.6926 -0.12%
2025-10-16 0 8.610 8.610 8.620 8.380 8.700 9,281,870 80,115,390 8.6314 8.610 8.610 8.620 8.380 8.700 9,281,870 8.6314 0.82%
2025-10-15 0 8.540 8.540 8.560 8.420 8.590 7,623,379 64,924,272 8.5165 8.540 8.540 8.560 8.420 8.590 7,623,379 8.5165 1.18%
2025-10-14 0 8.440 8.430 8.440 8.400 8.590 8,525,837 72,314,665 8.4818 8.440 8.430 8.440 8.400 8.590 8,525,837 8.4818 -0.82%
2025-10-13 0 8.510 8.500 8.510 8.230 8.530 10,863,533 91,623,019 8.4340 8.510 8.500 8.510 8.230 8.530 10,863,533 8.4340 1.92%
2025-10-10 0 8.350 8.350 8.360 8.200 8.420 6,351,296 53,043,226 8.3516 8.350 8.350 8.360 8.200 8.420 6,351,296 8.3516 1.33%
2025-10-09 0 8.240 8.230 8.240 8.180 8.330 7,538,923 62,135,061 8.2419 8.240 8.230 8.240 8.180 8.330 7,538,923 8.2419 -0.12%
2025-10-08 0 8.250 8.250 8.260 8.160 8.310 5,960,210 49,041,413 8.2281 8.250 8.250 8.260 8.160 8.310 5,960,210 8.2281 -0.36%
2025-10-06 0 8.280 8.270 8.280 8.260 8.440 5,132,560 42,723,375 8.3240 8.280 8.270 8.280 8.260 8.440 5,132,560 8.3240 -0.48%
2025-10-03 0 8.320 8.300 8.320 8.260 8.360 1,587,677 13,175,162 8.2984 8.320 8.300 8.320 8.260 8.360 1,587,677 8.2984 0.24%
2025-10-02 0 8.300 8.300 8.330 8.220 8.330 3,355,613 27,822,885 8.2914 8.300 8.300 8.330 8.220 8.330 3,355,613 8.2914 0.97%
2025-09-30 0 8.220 8.220 8.250 8.220 8.470 5,450,921 44,974,526 8.2508 8.220 8.220 8.250 8.220 8.470 5,450,921 8.2508 -1.67%
2025-09-29 0 8.360 8.350 8.360 8.270 8.410 4,848,110 40,425,428 8.3384 8.360 8.350 8.360 8.270 8.410 4,848,110 8.3384 -0.48%
2025-09-26 0 8.400 8.400 8.410 8.260 8.540 5,072,610 42,767,314 8.4310 8.400 8.400 8.410 8.260 8.540 5,072,610 8.4310 1.33%
2025-09-25 0 8.290 8.280 8.290 8.240 8.420 7,194,638 59,654,410 8.2915 8.290 8.280 8.290 8.240 8.420 7,194,638 8.2915 -0.96%
2025-09-24 0 8.370 8.360 8.370 8.360 8.550 8,601,803 72,605,400 8.4407 8.370 8.360 8.370 8.360 8.550 8,601,803 8.4407 -0.12%
2025-09-23 0 8.380 8.380 8.400 8.370 8.560 5,292,142 44,540,448 8.4163 8.380 8.380 8.400 8.370 8.560 5,292,142 8.4163 -1.18%
2025-09-22 0 8.480 8.480 8.500 8.380 8.590 7,518,135 63,531,851 8.4505 8.480 8.480 8.500 8.380 8.590 7,518,135 8.4505 -0.47%
2025-09-19 0 8.520 8.510 8.520 8.500 8.640 7,419,901 63,412,920 8.5463 8.520 8.510 8.520 8.500 8.640 7,419,901 8.5463 -0.58%
2025-09-18 0 8.570 8.560 8.570 8.470 8.600 8,185,302 69,769,038 8.5237 8.570 8.560 8.570 8.470 8.600 8,185,302 8.5237 0.12%
2025-09-17 0 8.560 8.550 8.560 8.440 8.660 14,265,514 121,365,008 8.5076 8.560 8.550 8.560 8.440 8.660 14,265,514 8.5076 -0.81%
2025-09-16 0 8.630 8.630 8.640 8.590 8.750 6,571,889 56,689,152 8.6260 8.630 8.630 8.640 8.590 8.750 6,571,889 8.6260 -0.80%
2025-09-15 0 8.700 8.680 8.700 8.550 8.730 5,905,828 51,221,492 8.6730 8.700 8.680 8.700 8.550 8.730 5,905,828 8.6730 1.87%
2025-09-12 0 8.540 8.530 8.540 8.540 8.860 10,502,820 90,427,358 8.6098 8.540 8.530 8.540 8.540 8.860 10,502,820 8.6098 -2.62%
2025-09-11 0 8.770 8.760 8.770 8.680 8.870 10,371,728 90,648,543 8.7400 8.770 8.760 8.770 8.680 8.870 10,371,728 8.7400 -0.34%
2025-09-10 0 8.800 8.800 8.810 8.770 9.060 5,745,791 50,812,173 8.8434 8.800 8.800 8.810 8.770 9.060 5,745,791 8.8434 -1.79%
2025-09-09 0 8.960 8.960 8.970 8.670 9.010 18,547,000 163,763,242 8.8296 8.960 8.960 8.970 8.670 9.010 18,547,000 8.8296 -0.55%
2025-09-08 0 9.010 9.000 9.010 8.840 9.010 22,551,412 201,516,754 8.9359 9.010 9.000 9.010 8.840 9.010 22,551,412 8.9359 1.58%
2025-09-05 0 8.870 8.870 8.880 8.870 9.300 9,904,575 88,821,222 8.9677 8.870 8.870 8.880 8.870 9.300 9,904,575 8.9677 -4.62%
2025-09-04 0 9.300 9.300 9.310 9.100 9.530 14,696,853 136,239,840 9.2700 9.300 9.300 9.310 9.100 9.530 14,696,853 9.2700 -2.41%
2025-09-03 0 9.530 9.480 9.530 9.410 9.660 4,468,720 42,498,205 9.5102 9.530 9.480 9.530 9.410 9.660 4,468,720 9.5102 -0.63%
2025-09-02 0 9.590 9.560 9.590 9.490 9.690 5,443,000 52,028,969 9.5589 9.590 9.560 9.590 9.490 9.690 5,443,000 9.5589 -0.42%
2025-09-01 0 9.630 9.620 9.630 9.250 9.640 12,413,323 117,997,790 9.5057 9.630 9.620 9.630 9.250 9.640 12,413,323 9.5057 3.55%
2025-08-29 0 9.300 9.300 9.310 9.240 9.520 4,485,575 41,820,018 9.3232 9.300 9.300 9.310 9.240 9.520 4,485,575 9.3232 -0.11%
2025-08-28 0 9.310 9.310 9.320 9.260 9.540 4,146,065 38,724,549 9.3401 9.310 9.310 9.320 9.260 9.540 4,146,065 9.3401 -2.31%
2025-08-27 0 9.530 9.520 9.530 9.370 9.790 6,290,050 59,652,250 9.4836 9.530 9.520 9.530 9.370 9.790 6,290,050 9.4836 -0.73%
2025-08-26 0 9.600 9.590 9.600 9.360 9.820 9,052,500 87,279,365 9.6415 9.600 9.590 9.600 9.360 9.820 9,052,500 9.6415 2.56%
2025-08-25 0 9.360 9.350 9.360 9.330 9.620 4,184,000 39,311,249 9.3956 9.360 9.350 9.360 9.330 9.620 4,184,000 9.3956 -1.47%
2025-08-22 0 9.500 9.500 9.520 9.420 9.610 2,959,123 28,128,506 9.5057 9.500 9.500 9.520 9.420 9.610 2,959,123 9.5057 -1.25%
2025-08-21 0 9.620 9.610 9.620 9.530 9.760 2,530,509 24,346,420 9.6212 9.620 9.610 9.620 9.530 9.760 2,530,509 9.6212 -0.31%
2025-08-20 0 9.650 9.640 9.650 9.490 9.760 6,220,197 59,803,289 9.6144 9.650 9.640 9.650 9.490 9.760 6,220,197 9.6144 1.05%
2025-08-19 0 9.550 9.550 9.570 9.520 9.730 7,626,000 72,926,215 9.5628 9.550 9.550 9.570 9.520 9.730 7,626,000 9.5628 -1.44%
2025-08-18 0 9.690 9.670 9.690 9.500 9.790 8,594,160 82,805,509 9.6351 9.690 9.670 9.690 9.500 9.790 8,594,160 9.6351 -0.51%
2025-08-15 0 9.740 9.720 9.740 9.570 9.800 7,277,486 70,603,272 9.7016 9.740 9.720 9.740 9.570 9.800 7,277,486 9.7016 -0.41%
2025-08-14 0 9.780 9.780 9.790 9.390 9.790 10,438,587 100,733,259 9.6501 9.780 9.780 9.790 9.390 9.790 10,438,587 9.6501 4.60%
2025-08-13 0 9.350 9.350 9.370 9.310 9.600 6,622,362 62,144,288 9.3840 9.350 9.350 9.370 9.310 9.600 6,622,362 9.3840 -1.89%
2025-08-12 0 9.530 9.520 9.530 9.350 9.690 7,659,233 73,023,544 9.5341 9.530 9.520 9.530 9.350 9.690 7,659,233 9.5341 0.85%
2025-08-11 0 9.450 9.440 9.450 9.430 9.780 8,654,000 82,423,780 9.5244 9.450 9.440 9.450 9.430 9.780 8,654,000 9.5244 -2.38%
2025-08-08 0 9.680 9.670 9.680 9.500 9.730 6,147,270 59,453,985 9.6716 9.680 9.670 9.680 9.500 9.730 6,147,270 9.6716 0.62%
2025-08-07 0 9.620 9.620 9.630 9.100 9.740 21,803,700 206,645,503 9.4775 9.620 9.620 9.630 9.100 9.740 21,803,700 9.4775 4.00%
2025-08-06 0 9.250 9.240 9.250 9.090 9.510 10,275,306 94,799,705 9.2260 9.250 9.240 9.250 9.090 9.510 10,275,306 9.2260 -2.73%
2025-08-05 0 9.510 9.500 9.510 9.340 9.670 9,381,000 88,505,385 9.4345 9.510 9.500 9.510 9.340 9.670 9,381,000 9.4345 -0.42%
2025-08-04 0 9.550 9.540 9.550 9.460 9.770 15,680,057 149,453,176 9.5314 9.550 9.540 9.550 9.460 9.770 15,680,057 9.5314 -2.45%
2025-08-01 0 9.790 9.760 9.790 9.700 10.02 4,076,742 40,043,824 9.8225 9.790 9.760 9.790 9.700 10.02 4,076,742 9.8225 -1.41%
2025-07-31 0 9.930 9.910 9.930 9.630 10.02 6,299,275 62,359,215 9.8994 9.930 9.910 9.930 9.630 10.02 6,299,275 9.8994 -0.40%
2025-07-30 0 9.970 9.940 9.970 9.630 9.980 3,830,319 37,909,439 9.8972 9.970 9.940 9.970 9.630 9.980 3,830,319 9.8972 2.68%
2025-07-29 0 9.710 9.690 9.710 9.610 9.770 4,156,065 40,384,897 9.7171 9.710 9.690 9.710 9.610 9.770 4,156,065 9.7171 1.15%
2025-07-28 0 9.600 9.600 9.610 9.530 9.930 6,565,423 63,023,602 9.5993 9.600 9.600 9.610 9.530 9.930 6,565,423 9.5993 -2.93%
2025-07-25 0 9.890 9.850 9.890 9.770 9.990 4,299,883 42,394,463 9.8594 9.890 9.850 9.890 9.770 9.990 4,299,883 9.8594 -0.30%
2025-07-24 0 9.920 9.900 9.920 9.820 10.00 5,283,690 52,311,227 9.9005 9.920 9.900 9.920 9.820 10.00 5,283,690 9.9005 -0.10%
2025-07-23 0 9.930 9.910 9.930 9.810 10.16 7,377,416 73,395,525 9.9487 9.930 9.910 9.930 9.810 10.16 7,377,416 9.9487 -2.07%
2025-07-22 0 10.14 10.10 10.14 9.700 10.16 6,464,285 64,868,762 10.035 10.14 10.10 10.14 9.700 10.16 6,464,285 10.035 3.26%
2025-07-21 0 9.820 9.800 9.820 9.560 9.820 5,856,372 56,869,201 9.7107 9.820 9.800 9.820 9.560 9.820 5,856,372 9.7107 1.87%
2025-07-18 0 9.640 9.640 9.650 9.590 9.800 4,507,751 43,474,049 9.6443 9.640 9.640 9.650 9.590 9.800 4,507,751 9.6443 -0.31%
2025-07-17 0 9.670 9.660 9.670 9.560 9.750 6,000,379 57,817,955 9.6357 9.670 9.660 9.670 9.560 9.750 6,000,379 9.6357 -0.21%
2025-07-16 0 9.690 9.680 9.690 9.620 9.800 6,710,803 65,217,829 9.7183 9.690 9.680 9.690 9.620 9.800 6,710,803 9.7183 0.31%
2025-07-15 0 9.660 9.640 9.660 9.490 9.730 6,351,050 61,051,993 9.6129 9.660 9.640 9.660 9.490 9.730 6,351,050 9.6129 -0.10%
2025-07-14 0 9.670 9.660 9.670 9.570 9.820 8,692,287 83,997,756 9.6635 9.670 9.660 9.670 9.570 9.820 8,692,287 9.6635 0.21%
2025-07-11 0 9.650 9.640 9.650 9.600 9.790 4,138,600 40,125,595 9.6955 9.650 9.640 9.650 9.600 9.790 4,138,600 9.6955 0.10%
2025-07-10 0 9.640 9.610 9.640 9.540 9.750 4,701,100 45,373,397 9.6517 9.640 9.610 9.640 9.540 9.750 4,701,100 9.6517 0.94%
2025-07-09 0 9.550 9.540 9.550 9.470 9.670 4,193,000 39,983,027 9.5357 9.550 9.540 9.550 9.470 9.670 4,193,000 9.5357 -1.24%
2025-07-08 0 9.670 9.660 9.670 9.510 9.740 9,327,787 90,129,771 9.6625 9.670 9.660 9.670 9.510 9.740 9,327,787 9.6625 0.94%
2025-07-07 0 9.580 9.560 9.580 9.390 9.600 7,290,635 69,503,775 9.5333 9.580 9.560 9.580 9.390 9.600 7,290,635 9.5333 1.59%
2025-07-04 0 9.430 9.420 9.430 9.390 9.570 5,500,000 51,980,180 9.4509 9.430 9.420 9.430 9.390 9.570 5,500,000 9.4509 -1.77%
2025-07-03 0 9.600 9.570 9.600 9.370 9.610 7,579,534 72,289,025 9.5374 9.600 9.570 9.600 9.370 9.610 7,579,534 9.5374 1.48%
2025-07-02 0 9.460 9.450 9.460 9.360 9.640 5,118,294 48,574,924 9.4905 9.460 9.450 9.460 9.360 9.640 5,118,294 9.4905 -0.42%
2025-06-30 0 9.500 9.470 9.500 9.070 9.580 7,389,825 69,957,610 9.4667 9.500 9.470 9.500 9.070 9.580 7,389,825 9.4667 4.74%
2025-06-27 0 9.070 9.070 9.080 9.020 9.440 13,009,573 118,985,800 9.1460 9.070 9.070 9.080 9.020 9.440 13,009,573 9.1460 -3.72%
2025-06-26 0 9.420 9.400 9.420 9.130 9.440 11,193,471 104,981,557 9.3788 9.420 9.400 9.420 9.130 9.440 11,193,471 9.3788 2.17%
2025-06-25 0 9.220 9.200 9.220 9.070 9.500 15,362,427 141,568,255 9.2152 9.220 9.200 9.220 9.070 9.500 15,362,427 9.2152 -1.71%
2025-06-24 0 9.380 9.370 9.380 9.340 9.540 6,452,637 60,727,470 9.4113 9.380 9.370 9.380 9.340 9.540 6,452,637 9.4113 0.21%
2025-06-23 0 9.360 9.350 9.360 9.250 9.480 7,235,474 67,495,715 9.3284 9.360 9.350 9.360 9.250 9.480 7,235,474 9.3284 -0.43%
2025-06-20 0 9.400 9.390 9.400 9.240 9.400 9,846,600 91,942,354 9.3375 9.400 9.390 9.400 9.240 9.400 9,846,600 9.3375 -0.32%
2025-06-19 0 9.430 9.430 9.440 9.260 9.630 10,746,307 100,922,083 9.3913 9.430 9.430 9.440 9.260 9.630 10,746,307 9.3913 -0.95%
2025-06-18 0 9.520 9.510 9.520 9.470 9.690 7,825,684 74,694,461 9.5448 9.520 9.510 9.520 9.470 9.690 7,825,684 9.5448 -1.45%
2025-06-17 0 9.660 9.650 9.660 9.570 10.06 10,634,255 102,961,285 9.6820 9.660 9.650 9.660 9.570 10.06 10,634,255 9.6820 -2.62%
2025-06-16 0 9.920 9.910 9.920 9.890 10.16 5,514,839 55,053,660 9.9828 9.920 9.910 9.920 9.890 10.16 5,514,839 9.9828 -0.80%
2025-06-13 0 10.00 9.990 10.00 9.940 10.34 10,502,970 105,474,553 10.042 10.00 9.990 10.00 9.940 10.34 10,502,970 10.042 -1.77%
2025-06-12 0 10.18 10.14 10.18 9.860 10.20 12,954,181 130,986,740 10.112 10.18 10.14 10.18 9.860 10.20 12,954,181 10.112 2.31%
2025-06-11 0 9.950 9.940 9.950 9.880 10.24 6,463,453 64,441,801 9.9702 9.950 9.940 9.950 9.880 10.24 6,463,453 9.9702 -0.90%
2025-06-10 0 10.04 10.04 10.06 9.880 10.40 11,010,925 110,523,320 10.038 10.04 10.04 10.06 9.880 10.40 11,010,925 10.038 -0.92%
2025-06-09 0 10.60 10.60 10.62 10.50 10.76 8,638,860 91,753,897 10.621 10.13 10.13 10.15 10.04 10.29 9,036,821 10.153 0.38%
2025-06-06 0 10.56 10.56 10.62 10.46 10.78 14,328,750 151,919,115 10.602 10.09 10.09 10.15 9.999 10.31 14,988,824 10.135 1.54%
2025-06-05 0 10.40 10.40 10.42 10.32 10.66 6,108,627 63,538,594 10.401 9.942 9.942 9.961 9.866 10.19 6,390,029 9.9434 -0.19%
2025-06-04 0 10.42 10.40 10.42 10.20 10.50 10,025,836 104,099,623 10.383 9.961 9.942 9.961 9.751 10.04 10,487,690 9.9259 1.76%
2025-06-03 0 10.24 10.22 10.24 10.06 10.82 10,610,385 108,341,317 10.211 9.789 9.770 9.789 9.617 10.34 11,099,167 9.7612 0.00%
2025-06-02 0 10.24 10.22 10.24 10.10 10.30 3,592,810 36,656,994 10.203 9.789 9.770 9.789 9.655 9.846 3,758,318 9.7536 0.39%
2025-05-30 0 10.20 10.20 10.24 9.980 10.36 12,202,000 123,756,763 10.142 9.751 9.751 9.789 9.541 9.904 12,764,102 9.6957 -1.54%
2025-05-29 0 10.36 10.34 10.36 10.10 10.44 11,051,800 113,123,664 10.236 9.904 9.885 9.904 9.655 9.980 11,560,917 9.7850 -1.71%
2025-05-28 0 10.54 10.50 10.54 10.32 10.80 9,548,271 100,368,328 10.512 10.08 10.04 10.08 9.866 10.32 9,988,125 10.049 0.57%
2025-05-27 0 10.48 10.46 10.48 10.20 10.64 10,240,000 107,309,188 10.479 10.02 9.999 10.02 9.751 10.17 10,711,720 10.018 2.14%
2025-05-26 0 10.26 10.24 10.26 10.06 10.28 1,847,468 18,838,106 10.197 9.808 9.789 9.808 9.617 9.827 1,932,574 9.7477 0.79%
2025-05-23 0 10.18 10.16 10.18 10.08 10.30 3,580,930 36,434,958 10.175 9.732 9.713 9.732 9.636 9.846 3,745,891 9.7266 -0.97%
2025-05-22 0 10.28 10.24 10.28 9.970 10.28 6,741,807 68,775,127 10.201 9.827 9.789 9.827 9.531 9.827 7,052,378 9.7520 1.78%
2025-05-21 0 10.10 10.08 10.10 9.960 10.18 4,816,077 48,383,096 10.046 9.655 9.636 9.655 9.521 9.732 5,037,936 9.6038 -0.79%
2025-05-20 0 10.18 10.16 10.18 10.06 10.28 5,383,928 54,877,513 10.193 9.732 9.713 9.732 9.617 9.827 5,631,946 9.7440 0.20%
2025-05-19 0 10.16 10.14 10.16 9.700 10.26 10,382,714 105,246,638 10.137 9.713 9.693 9.713 9.273 9.808 10,861,008 9.6903 3.57%
2025-05-16 0 9.810 9.800 9.810 9.620 9.840 5,824,512 56,804,887 9.7527 9.378 9.368 9.378 9.196 9.407 6,092,826 9.3232 -0.61%
2025-05-15 0 9.870 9.840 9.870 9.700 9.890 8,871,231 87,056,857 9.8134 9.435 9.407 9.435 9.273 9.454 9,279,897 9.3812 0.51%
2025-05-14 0 9.820 9.810 9.820 9.610 9.840 6,458,356 63,083,051 9.7677 9.388 9.378 9.388 9.187 9.407 6,755,869 9.3375 0.82%
2025-05-13 0 9.740 9.700 9.740 9.540 9.760 9,214,389 89,403,034 9.7025 9.311 9.273 9.311 9.120 9.330 9,638,863 9.2753 2.63%
2025-05-12 0 9.490 9.470 9.490 9.420 9.870 15,546,922 148,691,194 9.5640 9.072 9.053 9.072 9.005 9.435 16,263,113 9.1428 -3.56%
2025-05-09 0 9.840 9.830 9.840 9.170 10.08 36,678,763 358,170,575 9.7651 9.407 9.397 9.407 8.766 9.636 38,368,421 9.3350 9.58%
2025-05-08 0 8.980 8.980 8.990 8.940 9.240 7,059,921 63,782,633 9.0345 8.585 8.585 8.594 8.546 8.833 7,385,146 8.6366 -0.33%
2025-05-07 0 9.010 9.000 9.010 8.920 9.290 8,946,437 80,604,531 9.0097 8.613 8.604 8.613 8.527 8.881 9,358,567 8.6129 -1.96%
2025-05-06 0 9.190 9.180 9.190 8.890 9.240 9,659,229 88,260,203 9.1374 8.785 8.776 8.785 8.499 8.833 10,104,195 8.7350 3.26%
2025-05-02 0 8.900 8.900 8.910 8.850 9.320 6,408,479 57,672,147 8.9994 8.508 8.508 8.518 8.460 8.910 6,703,695 8.6030 -4.30%
2025-04-30 0 9.300 9.300 9.320 9.170 9.390 5,825,843 54,261,468 9.3139 8.890 8.890 8.910 8.766 8.976 6,094,219 8.9038 0.43%
2025-04-29 0 9.260 9.250 9.260 9.150 9.390 8,548,950 79,554,281 9.3057 8.852 8.843 8.852 8.747 8.976 8,942,769 8.8959 -0.96%
2025-04-28 0 9.350 9.340 9.350 8.950 9.380 11,047,539 102,769,855 9.3025 8.938 8.929 8.938 8.556 8.967 11,556,459 8.8928 3.54%
2025-04-25 0 9.030 9.020 9.030 8.790 9.080 15,408,115 137,658,000 8.9341 8.632 8.623 8.632 8.403 8.680 16,117,911 8.5407 1.12%
2025-04-24 0 8.930 8.910 8.930 8.790 9.020 11,034,486 97,925,627 8.8745 8.537 8.518 8.537 8.403 8.623 11,542,805 8.4837 0.45%
2025-04-23 0 8.890 8.880 8.890 8.780 8.980 10,197,375 90,343,150 8.8595 8.499 8.489 8.499 8.393 8.585 10,667,131 8.4693 -0.22%
2025-04-22 0 8.910 8.900 8.910 8.820 9.250 6,394,962 57,134,213 8.9343 8.518 8.508 8.518 8.432 8.843 6,689,555 8.5408 -1.33%
2025-04-17 0 9.030 9.020 9.030 8.840 9.100 13,667,216 122,907,949 8.9929 8.632 8.623 8.632 8.451 8.699 14,296,815 8.5969 1.92%
2025-04-16 0 8.860 8.850 8.860 8.560 9.090 7,412,508 65,049,572 8.7756 8.470 8.460 8.470 8.183 8.690 7,753,976 8.3892 -2.64%
2025-04-15 0 9.100 9.100 9.110 8.950 9.300 8,064,943 73,486,160 9.1118 8.699 8.699 8.709 8.556 8.890 8,436,466 8.7105 1.11%
2025-04-14 0 9.000 9.000 9.010 8.710 9.090 4,920,598 44,155,954 8.9737 8.604 8.604 8.613 8.326 8.690 5,147,272 8.5785 1.24%
2025-04-11 0 8.890 8.890 8.910 8.780 9.130 10,132,272 90,526,046 8.9344 8.499 8.499 8.518 8.393 8.728 10,599,029 8.5410 -1.66%
2025-04-10 0 9.040 9.030 9.040 8.760 9.160 9,533,776 86,464,490 9.0693 8.642 8.632 8.642 8.374 8.757 9,972,963 8.6699 -1.31%
2025-04-09 0 9.160 9.140 9.160 8.440 9.180 11,497,887 103,415,937 8.9943 8.757 8.737 8.757 8.068 8.776 12,027,553 8.5983 4.93%
2025-04-08 0 8.730 8.720 8.730 8.050 8.760 24,709,014 209,511,798 8.4792 8.346 8.336 8.346 7.695 8.374 25,847,269 8.1058 5.05%
2025-04-07 0 8.310 8.310 8.330 8.260 8.690 17,877,003 151,022,944 8.4479 7.944 7.944 7.963 7.896 8.307 18,700,532 8.0759 -5.89%
2025-04-03 0 8.830 8.830 8.840 8.700 9.090 7,773,060 68,724,769 8.8414 8.441 8.441 8.451 8.317 8.690 8,131,137 8.4520 0.23%
2025-04-02 0 8.810 8.800 8.810 8.630 8.820 7,243,550 63,327,368 8.7426 8.422 8.412 8.422 8.250 8.432 7,577,234 8.3576 1.61%
2025-04-01 0 8.670 8.640 8.670 8.580 9.040 7,644,387 66,648,747 8.7187 8.288 8.260 8.288 8.202 8.642 7,996,536 8.3347 -3.13%
2025-03-31 0 8.950 8.930 8.950 8.860 9.090 4,501,428 40,365,181 8.9672 8.556 8.537 8.556 8.470 8.690 4,708,793 8.5723 -0.44%
2025-03-28 0 8.990 8.980 8.990 8.810 9.030 4,442,200 39,735,491 8.9450 8.594 8.585 8.594 8.422 8.632 4,646,836 8.5511 1.58%
2025-03-27 0 8.850 8.850 8.870 8.800 9.120 4,804,175 42,833,665 8.9159 8.460 8.460 8.479 8.412 8.718 5,025,486 8.5233 -0.56%
2025-03-26 0 8.900 8.870 8.900 8.810 9.110 6,914,473 61,480,184 8.8915 8.508 8.479 8.508 8.422 8.709 7,232,998 8.5000 -1.98%
2025-03-25 0 9.080 9.080 9.090 9.000 9.280 6,530,938 59,764,847 9.1510 8.680 8.680 8.690 8.604 8.871 6,831,795 8.7480 -0.44%
2025-03-24 0 9.120 9.110 9.120 9.000 9.240 5,771,992 52,466,387 9.0898 8.718 8.709 8.718 8.604 8.833 6,037,887 8.6895 0.66%
2025-03-21 0 9.060 9.040 9.060 8.880 9.300 8,867,056 80,018,945 9.0243 8.661 8.642 8.661 8.489 8.890 9,275,529 8.6269 -0.55%
2025-03-20 0 9.110 9.100 9.110 9.020 9.250 4,789,876 43,721,415 9.1279 8.709 8.699 8.709 8.623 8.843 5,010,528 8.7259 -1.09%
2025-03-19 0 9.210 9.200 9.210 9.150 9.320 6,433,000 59,293,082 9.2170 8.804 8.795 8.804 8.747 8.910 6,729,345 8.8111 -0.43%
2025-03-18 0 9.250 9.240 9.250 9.050 9.350 4,312,144 39,647,278 9.1943 8.843 8.833 8.843 8.651 8.938 4,510,789 8.7894 -0.22%
2025-03-17 0 9.270 9.270 9.280 9.150 9.430 6,118,550 56,855,489 9.2923 8.862 8.862 8.871 8.747 9.015 6,400,410 8.8831 2.32%
2025-03-14 0 9.060 9.060 9.090 8.980 9.300 8,587,462 78,266,714 9.1141 8.661 8.661 8.690 8.585 8.890 8,983,055 8.7127 0.33%
2025-03-13 0 9.030 9.020 9.030 8.910 9.200 8,463,104 76,269,996 9.0121 8.632 8.623 8.632 8.518 8.795 8,852,969 8.6152 -0.66%
2025-03-12 0 9.090 9.080 9.090 9.030 9.390 20,484,407 187,499,276 9.1533 8.690 8.680 8.690 8.632 8.976 21,428,050 8.7502 -2.05%
2025-03-11 0 9.280 9.280 9.290 8.640 9.350 13,726,814 124,469,507 9.0676 8.871 8.871 8.881 8.260 8.938 14,359,159 8.6683 4.98%
2025-03-10 0 8.840 8.820 8.840 8.750 9.250 7,129,465 63,285,711 8.8766 8.451 8.432 8.451 8.365 8.843 7,457,894 8.4857 -3.18%
2025-03-07 0 9.130 9.130 9.140 8.780 9.190 9,522,683 86,603,609 9.0945 8.728 8.728 8.737 8.393 8.785 9,961,359 8.6940 3.28%
2025-03-06 0 8.840 8.810 8.840 8.150 8.870 12,208,870 104,371,384 8.5488 8.451 8.422 8.451 7.791 8.479 12,771,289 8.1723 2.31%
2025-03-05 0 8.640 8.630 8.640 8.320 8.690 7,724,955 65,850,004 8.5243 8.260 8.250 8.260 7.954 8.307 8,080,816 8.1489 1.41%
2025-03-04 0 8.520 8.440 8.520 8.030 8.530 14,641,216 122,520,548 8.3682 8.145 8.068 8.145 7.676 8.154 15,315,684 7.9997 6.10%
2025-03-03 0 8.030 8.000 8.030 7.990 8.320 8,878,684 71,710,610 8.0767 7.676 7.648 7.676 7.638 7.954 9,287,693 7.7210 -1.83%
2025-02-28 0 8.180 8.110 8.180 8.070 8.290 5,769,299 47,110,746 8.1658 7.820 7.753 7.820 7.715 7.925 6,035,070 7.8062 -1.45%
2025-02-27 0 8.300 8.300 8.310 8.010 8.390 4,639,218 38,453,128 8.2887 7.934 7.934 7.944 7.657 8.021 4,852,930 7.9237 2.09%
2025-02-26 0 8.130 8.130 8.150 7.840 8.230 4,625,950 37,434,935 8.0924 7.772 7.772 7.791 7.495 7.868 4,839,051 7.7360 1.63%
2025-02-25 0 8.000 7.960 8.000 7.940 8.190 4,968,296 39,918,592 8.0347 7.648 7.609 7.648 7.590 7.829 5,197,167 7.6808 -1.84%
2025-02-24 0 8.150 8.140 8.150 8.120 8.390 6,122,260 50,203,881 8.2002 7.791 7.782 7.791 7.762 8.021 6,404,290 7.8391 -2.16%
2025-02-21 0 8.330 8.330 8.350 8.250 8.820 4,411,291 37,087,760 8.4075 7.963 7.963 7.982 7.887 8.432 4,614,503 8.0372 -4.03%
2025-02-20 0 8.680 8.670 8.680 8.420 8.770 5,450,800 47,250,492 8.6685 8.298 8.288 8.298 8.049 8.384 5,701,899 8.2868 2.24%
2025-02-19 0 8.490 8.490 8.540 8.430 8.640 6,029,169 51,569,558 8.5533 8.116 8.116 8.164 8.059 8.260 6,306,911 8.1767 -0.12%
2025-02-18 0 8.500 8.490 8.500 8.180 8.560 10,266,018 86,814,383 8.4565 8.126 8.116 8.126 7.820 8.183 10,738,936 8.0841 2.41%
2025-02-17 0 8.300 8.280 8.300 7.630 8.350 15,624,636 126,679,671 8.1077 7.934 7.915 7.934 7.294 7.982 16,344,407 7.7506 9.21%
2025-02-14 0 7.600 7.570 7.600 7.500 7.750 3,923,651 29,665,304 7.5606 7.265 7.237 7.265 7.170 7.409 4,104,399 7.2277 0.26%
2025-02-13 0 7.580 7.570 7.580 7.510 7.750 5,876,038 44,832,988 7.6298 7.246 7.237 7.246 7.179 7.409 6,146,726 7.2938 0.00%
2025-02-12 0 7.580 7.560 7.580 7.540 7.710 6,002,120 45,631,243 7.6025 7.246 7.227 7.246 7.208 7.370 6,278,616 7.2677 -0.39%
2025-02-11 0 7.610 7.600 7.610 7.550 7.710 4,570,000 34,768,284 7.6079 7.275 7.265 7.275 7.218 7.370 4,780,523 7.2729 -0.39%
2025-02-10 0 7.640 7.640 7.650 7.550 7.840 5,465,734 41,690,938 7.6277 7.304 7.304 7.313 7.218 7.495 5,717,521 7.2918 -2.05%
2025-02-07 0 7.800 7.780 7.800 7.770 7.870 3,426,814 26,753,223 7.8070 7.457 7.437 7.457 7.428 7.523 3,584,675 7.4632 0.00%
2025-02-06 0 7.800 7.790 7.800 7.770 7.850 5,311,800 41,399,496 7.7939 7.457 7.447 7.457 7.428 7.504 5,556,495 7.4506 0.52%
2025-02-05 0 7.760 7.730 7.760 7.550 7.840 5,770,916 44,790,555 7.7614 7.418 7.390 7.418 7.218 7.495 6,036,761 7.4196 3.33%
2025-02-04 0 7.510 7.480 7.510 7.340 7.800 4,570,490 34,299,697 7.5046 7.179 7.151 7.179 7.017 7.457 4,781,036 7.1741 -3.22%
2025-02-03 0 7.760 7.750 7.760 7.670 7.910 3,090,800 23,946,558 7.7477 7.418 7.409 7.418 7.332 7.562 3,233,182 7.4065 -1.40%
2025-01-28 0 7.870 7.870 7.890 7.750 7.930 256,904 2,019,791 7.8620 7.523 7.523 7.543 7.409 7.581 268,739 7.5158 1.29%
2025-01-27 0 7.770 7.770 7.790 7.600 7.940 1,878,307 14,762,333 7.8594 7.428 7.428 7.447 7.265 7.590 1,964,834 7.5133 0.65%
2025-01-24 0 7.720 7.720 7.770 7.700 7.830 2,835,804 22,012,787 7.7625 7.380 7.380 7.428 7.361 7.485 2,966,439 7.4206 0.00%
2025-01-23 0 7.720 7.720 7.750 7.680 8.000 7,197,240 55,742,492 7.7450 7.380 7.380 7.409 7.342 7.648 7,528,791 7.4039 -2.89%
2025-01-22 0 7.950 7.930 7.950 7.890 8.030 4,469,078 35,490,548 7.9414 7.600 7.581 7.600 7.543 7.676 4,674,952 7.5916 -1.24%
2025-01-21 0 8.050 8.040 8.050 7.770 8.060 3,784,000 30,238,509 7.9911 7.695 7.686 7.695 7.428 7.705 3,958,315 7.6392 1.39%
2025-01-20 0 7.940 7.930 7.940 7.770 7.990 3,451,440 27,401,173 7.9391 7.590 7.581 7.590 7.428 7.638 3,610,435 7.5894 1.79%
2025-01-17 0 7.800 7.780 7.800 7.500 7.830 3,181,124 24,516,864 7.7070 7.457 7.437 7.457 7.170 7.485 3,327,667 7.3676 2.63%
2025-01-16 0 7.600 7.590 7.600 7.480 7.750 4,883,122 36,892,535 7.5551 7.265 7.256 7.265 7.151 7.409 5,108,070 7.2224 -0.65%
2025-01-15 0 7.650 7.640 7.650 7.510 7.740 2,872,000 21,932,252 7.6366 7.313 7.304 7.313 7.179 7.399 3,004,303 7.3003 0.66%
2025-01-14 0 7.600 7.600 7.610 7.410 7.790 9,499,004 71,989,231 7.5786 7.265 7.265 7.275 7.084 7.447 9,936,589 7.2449 -1.43%
2025-01-13 0 7.710 7.710 7.740 7.650 7.800 4,206,726 32,525,706 7.7318 7.370 7.370 7.399 7.313 7.457 4,400,515 7.3913 -0.90%
2025-01-10 0 7.780 7.780 7.790 7.700 7.890 7,975,430 61,971,639 7.7703 7.437 7.437 7.447 7.361 7.543 8,342,829 7.4281 -1.77%
2025-01-09 0 7.920 7.920 7.940 7.220 7.960 8,992,163 70,327,582 7.8210 7.571 7.571 7.590 6.902 7.609 9,406,400 7.4766 6.74%
2025-01-08 0 7.420 7.400 7.420 7.210 7.430 7,520,998 55,219,207 7.3420 7.093 7.074 7.093 6.892 7.103 7,867,463 7.0187 1.78%
2025-01-07 0 7.290 7.280 7.290 7.250 7.620 7,009,000 51,595,385 7.3613 6.969 6.959 6.969 6.931 7.284 7,331,879 7.0371 -3.19%
2025-01-06 0 7.530 7.530 7.570 7.500 7.710 6,747,865 51,139,007 7.5785 7.198 7.198 7.237 7.170 7.370 7,058,715 7.2448 -1.57%
2025-01-03 0 7.650 7.650 7.670 7.610 7.880 10,598,256 81,481,241 7.6882 7.313 7.313 7.332 7.275 7.533 11,086,479 7.3496 -2.17%
2025-01-02 0 7.820 7.810 7.820 7.700 7.960 4,925,732 38,609,957 7.8384 7.476 7.466 7.476 7.361 7.609 5,152,643 7.4932 0.13%
2024-12-31 0 7.810 7.800 7.840 7.810 8.090 7,546,476 59,892,787 7.9365 7.466 7.457 7.495 7.466 7.734 7,894,115 7.5870 -3.70%
2024-12-30 0 8.110 8.110 8.120 7.990 8.170 6,720,921 54,466,659 8.1040 7.753 7.753 7.762 7.638 7.810 7,030,530 7.7472 0.87%
2024-12-27 0 8.040 8.030 8.040 7.850 8.120 9,767,040 78,607,456 8.0482 7.686 7.676 7.686 7.504 7.762 10,216,972 7.6938 2.29%
2024-12-24 0 7.860 7.850 7.860 7.630 7.910 3,438,205 26,981,370 7.8475 7.514 7.504 7.514 7.294 7.562 3,596,591 7.5019 1.55%
2024-12-23 0 7.740 7.740 7.750 7.610 7.840 6,276,650 48,503,606 7.7276 7.399 7.399 7.409 7.275 7.495 6,565,793 7.3873 0.52%
2024-12-20 0 7.700 7.700 7.730 7.500 7.810 8,847,591 68,481,513 7.7401 7.361 7.361 7.390 7.170 7.466 9,255,168 7.3993 2.12%
2024-12-19 0 7.540 7.530 7.540 7.410 7.640 7,088,000 53,422,725 7.5371 7.208 7.198 7.208 7.084 7.304 7,414,519 7.2052 0.00%
2024-12-18 0 7.540 7.530 7.540 7.270 7.600 8,912,192 66,976,316 7.5151 7.208 7.198 7.208 6.950 7.265 9,322,745 7.1842 2.86%
2024-12-17 0 7.330 7.330 7.340 7.260 7.510 5,294,900 38,994,740 7.3646 7.007 7.007 7.017 6.940 7.179 5,538,817 7.0403 -2.01%
2024-12-16 0 7.480 7.480 7.490 7.320 7.570 5,928,271 44,192,881 7.4546 7.151 7.151 7.160 6.998 7.237 6,201,365 7.1263 0.94%
2024-12-13 0 7.410 7.390 7.410 7.370 7.670 5,055,580 37,614,238 7.4401 7.084 7.065 7.084 7.045 7.332 5,288,472 7.1125 -1.85%
2024-12-12 0 7.550 7.540 7.550 7.360 7.660 5,189,088 39,190,285 7.5524 7.218 7.208 7.218 7.036 7.323 5,428,131 7.2198 0.67%
2024-12-11 0 7.500 7.500 7.510 7.330 7.680 6,621,211 50,115,198 7.5689 7.170 7.170 7.179 7.007 7.342 6,926,226 7.2356 3.16%
2024-12-10 0 7.270 7.270 7.280 7.170 7.500 6,218,981 45,341,885 7.2909 6.950 6.950 6.959 6.854 7.170 6,505,467 6.9698 -0.82%
2024-12-09 0 7.330 7.310 7.330 7.030 7.380 2,621,773 19,024,159 7.2562 7.007 6.988 7.007 6.720 7.055 2,742,549 6.9367 3.53%
2024-12-06 0 7.080 7.040 7.080 7.010 7.170 4,587,659 32,429,937 7.0690 6.768 6.730 6.768 6.701 6.854 4,798,996 6.7577 0.14%
2024-12-05 0 7.070 7.060 7.070 7.030 7.170 2,001,260 14,186,530 7.0888 6.759 6.749 6.759 6.720 6.854 2,093,451 6.7766 -0.56%
2024-12-04 0 7.110 7.110 7.120 6.980 7.150 2,939,437 20,877,328 7.1025 6.797 6.797 6.806 6.673 6.835 3,074,846 6.7897 2.16%
2024-12-03 0 6.960 6.960 6.970 6.880 7.020 2,852,574 19,844,547 6.9567 6.653 6.653 6.663 6.577 6.711 2,983,982 6.6504 1.61%
2024-12-02 0 6.850 6.840 6.850 6.830 6.960 1,124,651 7,728,879 6.8722 6.548 6.539 6.548 6.529 6.653 1,176,460 6.5696 -0.44%
2024-11-29 0 6.880 6.870 6.880 6.690 6.920 2,983,217 20,393,739 6.8362 6.577 6.567 6.577 6.395 6.615 3,120,643 6.5351 2.08%
2024-11-28 0 6.740 6.740 6.750 6.690 6.980 3,380,860 22,931,623 6.7828 6.443 6.443 6.453 6.395 6.673 3,536,604 6.4841 -1.75%
2024-11-27 0 6.860 6.860 6.900 6.730 6.920 2,475,289 16,970,182 6.8558 6.558 6.558 6.596 6.434 6.615 2,589,317 6.5539 1.48%
2024-11-26 0 6.760 6.760 6.770 6.640 6.880 2,588,890 17,599,974 6.7983 6.462 6.462 6.472 6.348 6.577 2,708,151 6.4989 1.35%
2024-11-25 0 6.670 6.660 6.670 6.650 6.750 4,330,277 28,967,450 6.6895 6.376 6.367 6.376 6.357 6.453 4,529,757 6.3949 -0.74%
2024-11-22 0 6.720 6.720 6.730 6.650 6.960 3,619,740 24,362,970 6.7306 6.424 6.424 6.434 6.357 6.653 3,786,488 6.4342 -2.18%
2024-11-21 0 6.870 6.860 6.870 6.820 6.990 3,707,010 25,463,335 6.8690 6.567 6.558 6.567 6.520 6.682 3,877,779 6.5665 -1.72%
2024-11-20 0 6.990 6.980 6.990 6.870 7.040 2,913,184 20,264,294 6.9561 6.682 6.673 6.682 6.567 6.730 3,047,384 6.6497 0.29%
2024-11-19 0 6.970 6.960 6.970 6.920 7.060 1,205,000 8,393,950 6.9659 6.663 6.653 6.663 6.615 6.749 1,260,510 6.6592 -0.14%
2024-11-18 0 6.980 6.960 6.980 6.930 7.330 3,440,229 24,290,312 7.0607 6.673 6.653 6.673 6.625 7.007 3,598,708 6.7497 -3.06%
2024-11-15 0 7.200 7.190 7.200 7.130 7.320 5,424,345 39,211,578 7.2288 6.883 6.873 6.883 6.816 6.998 5,674,225 6.9105 1.41%
2024-11-14 0 7.100 7.090 7.100 7.010 7.240 7,390,262 52,457,649 7.0982 6.787 6.778 6.787 6.701 6.921 7,730,705 6.7856 0.57%
2024-11-13 0 7.060 7.060 7.070 6.780 7.280 15,503,677 107,955,637 6.9632 6.749 6.749 6.759 6.481 6.959 16,217,876 6.6566 -2.22%
2024-11-12 0 7.220 7.220 7.230 7.120 7.400 5,557,143 40,192,408 7.2326 6.902 6.902 6.912 6.806 7.074 5,813,141 6.9141 -2.04%
2024-11-11 0 7.370 7.340 7.370 7.120 7.380 7,125,431 51,648,739 7.2485 7.045 7.017 7.045 6.806 7.055 7,453,674 6.9293 2.36%
2024-11-08 0 7.200 7.190 7.200 7.020 7.410 10,089,304 71,981,898 7.1345 6.883 6.873 6.883 6.711 7.084 10,554,082 6.8203 -1.50%
2024-11-07 0 7.310 7.310 7.320 7.270 7.440 6,151,991 45,148,749 7.3389 6.988 6.988 6.998 6.950 7.112 6,435,391 7.0157 -0.54%
2024-11-06 0 7.350 7.320 7.350 7.220 7.430 4,518,046 33,042,843 7.3135 7.026 6.998 7.026 6.902 7.103 4,726,176 6.9915 0.00%
2024-11-05 0 7.350 7.350 7.360 7.220 7.350 3,201,209 23,285,258 7.2739 7.026 7.026 7.036 6.902 7.026 3,348,677 6.9536 1.10%
2024-11-04 0 7.270 7.250 7.270 7.160 7.350 7,369,098 53,480,201 7.2574 6.950 6.931 6.950 6.845 7.026 7,708,566 6.9378 0.69%
2024-11-01 0 7.220 7.210 7.220 7.160 7.320 5,107,575 36,886,202 7.2219 6.902 6.892 6.902 6.845 6.998 5,342,863 6.9038 -0.82%
2024-10-31 0 7.280 7.270 7.280 7.180 7.570 7,054,528 51,351,362 7.2792 6.959 6.950 6.959 6.864 7.237 7,379,505 6.9586 -2.67%
2024-10-30 0 7.480 7.470 7.480 7.360 7.490 3,961,198 29,442,509 7.4327 7.151 7.141 7.151 7.036 7.160 4,143,676 7.1054 0.81%
2024-10-29 0 7.420 7.410 7.420 7.330 7.580 10,105,800 74,580,221 7.3799 7.093 7.084 7.093 7.007 7.246 10,571,338 7.0549 -1.59%
2024-10-28 0 7.540 7.530 7.540 7.390 7.790 8,246,935 61,621,028 7.4720 7.208 7.198 7.208 7.065 7.447 8,626,842 7.1429 -1.44%
2024-10-25 0 7.650 7.640 7.650 7.490 7.850 7,671,473 58,643,322 7.6443 7.313 7.304 7.313 7.160 7.504 8,024,870 7.3077 -1.29%
2024-10-24 0 7.750 7.730 7.750 7.680 7.790 2,966,410 22,950,029 7.7366 7.409 7.390 7.409 7.342 7.447 3,103,062 7.3959 -0.26%
2024-10-23 0 7.770 7.730 7.770 7.680 7.910 5,684,600 44,146,926 7.7661 7.428 7.390 7.428 7.342 7.562 5,946,469 7.4241 -1.02%
2024-10-22 0 7.850 7.840 7.850 7.800 7.980 6,391,834 50,204,409 7.8545 7.504 7.495 7.504 7.457 7.629 6,686,283 7.5086 0.26%
2024-10-21 0 7.830 7.820 7.830 7.620 7.890 8,112,246 63,253,148 7.7972 7.485 7.476 7.485 7.284 7.543 8,485,948 7.4539 -1.14%
2024-10-18 0 7.920 7.920 7.930 7.670 7.950 8,296,513 65,102,959 7.8470 7.571 7.571 7.581 7.332 7.600 8,678,703 7.5015 3.13%
2024-10-17 0 7.680 7.670 7.680 7.620 7.850 3,265,567 25,290,236 7.7445 7.342 7.332 7.342 7.284 7.504 3,416,000 7.4035 0.00%
2024-10-16 0 7.680 7.640 7.680 7.520 7.730 7,376,390 56,574,694 7.6697 7.342 7.304 7.342 7.189 7.390 7,716,194 7.3319 0.13%
2024-10-15 0 7.670 7.660 7.670 7.530 7.850 10,268,402 78,588,364 7.6534 7.332 7.323 7.332 7.198 7.504 10,741,430 7.3164 -1.67%
2024-10-14 0 7.800 7.790 7.800 7.560 7.970 13,315,233 102,845,369 7.7239 7.457 7.447 7.457 7.227 7.619 13,928,618 7.3837 -1.14%
2024-10-10 0 7.890 7.880 7.890 7.680 7.990 7,720,936 60,620,218 7.8514 7.543 7.533 7.543 7.342 7.638 8,076,612 7.5056 2.73%
2024-10-09 0 7.680 7.680 7.690 7.300 7.750 14,875,867 112,602,217 7.5695 7.342 7.342 7.351 6.979 7.409 15,561,145 7.2361 1.05%
2024-10-08 0 7.600 7.580 7.600 7.560 8.310 17,260,250 135,789,880 7.8672 7.265 7.246 7.265 7.227 7.944 18,055,368 7.5207 -7.09%
2024-10-07 0 8.180 8.180 8.190 7.970 8.300 7,639,806 61,781,363 8.0868 7.820 7.820 7.829 7.619 7.934 7,991,744 7.7306 0.00%
2024-10-04 0 8.180 8.170 8.180 7.510 8.260 15,326,258 123,270,618 8.0431 7.820 7.810 7.820 7.179 7.896 16,032,283 7.6889 2.76%
2024-10-03 0 7.960 7.950 7.960 7.640 8.020 14,701,471 116,295,275 7.9105 7.609 7.600 7.609 7.304 7.667 15,378,715 7.5621 2.18%
2024-10-02 0 7.790 7.790 7.800 7.290 8.000 9,639,732 75,259,468 7.8072 7.447 7.447 7.457 6.969 7.648 10,083,800 7.4634 6.86%
2024-09-30 0 7.290 7.280 7.290 7.080 7.560 23,419,148 171,688,351 7.3311 6.969 6.959 6.969 6.768 7.227 24,497,984 7.0083 3.55%
2024-09-27 0 7.040 7.040 7.050 6.950 7.400 27,985,000 198,173,669 7.0814 6.730 6.730 6.740 6.644 7.074 29,274,168 6.7696 -1.68%
2024-09-26 0 7.160 7.150 7.160 7.000 7.460 18,626,484 134,672,223 7.2301 6.845 6.835 6.845 6.692 7.131 19,484,539 6.9117 -0.56%
2024-09-25 0 7.200 7.200 7.210 7.160 7.390 7,280,774 52,991,011 7.2782 6.883 6.883 6.892 6.845 7.065 7,616,173 6.9577 0.14%
2024-09-24 0 7.190 7.190 7.210 7.010 7.380 8,068,638 57,823,750 7.1665 6.873 6.873 6.892 6.701 7.055 8,440,331 6.8509 3.60%
2024-09-23 0 6.940 6.940 6.970 6.940 7.140 6,965,160 48,947,530 7.0275 6.634 6.634 6.663 6.634 6.826 7,286,020 6.7180 -1.00%
2024-09-20 0 7.010 7.000 7.010 6.950 7.140 6,634,880 46,669,248 7.0339 6.701 6.692 6.701 6.644 6.826 6,940,525 6.7242 1.45%
2024-09-19 0 6.910 6.900 6.910 6.700 6.940 8,798,688 60,249,698 6.8476 6.606 6.596 6.606 6.405 6.634 9,204,012 6.5460 0.58%
2024-09-17 0 6.870 6.870 6.880 6.770 6.910 1,443,523 9,923,868 6.8748 6.567 6.567 6.577 6.472 6.606 1,510,021 6.5720 0.73%
2024-09-16 0 6.820 6.820 6.840 6.670 6.870 1,499,920 10,216,405 6.8113 6.520 6.520 6.539 6.376 6.567 1,569,016 6.5113 1.64%
2024-09-13 0 6.710 6.710 6.730 6.670 6.830 2,479,615 16,709,027 6.7386 6.415 6.415 6.434 6.376 6.529 2,593,842 6.4418 0.15%
2024-09-12 0 6.700 6.690 6.700 6.660 6.830 1,402,000 9,491,779 6.7702 6.405 6.395 6.405 6.367 6.529 1,466,585 6.4720 0.00%
2024-09-11 0 6.700 6.690 6.700 6.550 6.870 10,375,378 69,677,256 6.7156 6.405 6.395 6.405 6.262 6.567 10,853,334 6.4199 -2.76%
2024-09-10 0 6.890 6.870 6.890 6.660 6.930 5,240,285 35,929,489 6.8564 6.587 6.567 6.587 6.367 6.625 5,481,686 6.5545 2.23%
2024-09-09 0 6.740 6.720 6.740 6.520 6.800 7,192,697 48,069,680 6.6831 6.443 6.424 6.443 6.233 6.501 7,524,039 6.3888 0.45%
2024-09-05 0 6.710 6.690 6.710 6.530 6.770 5,804,125 38,531,756 6.6387 6.415 6.395 6.415 6.242 6.472 6,071,500 6.3463 0.15%
2024-09-04 0 6.700 6.700 6.710 6.600 6.850 4,827,820 32,185,788 6.6667 6.405 6.405 6.415 6.309 6.548 5,050,220 6.3731 -1.03%
2024-09-03 0 6.770 6.770 6.780 6.610 6.820 4,258,950 28,716,877 6.7427 6.472 6.472 6.481 6.319 6.520 4,455,144 6.4458 -0.73%
2024-09-02 0 6.820 6.800 6.820 6.680 6.940 2,929,219 19,881,977 6.7875 6.520 6.501 6.520 6.386 6.634 3,064,158 6.4886 -1.02%
2024-08-30 0 6.890 6.860 6.890 6.790 6.960 7,220,860 49,589,162 6.8675 6.587 6.558 6.587 6.491 6.653 7,553,499 6.5651 0.15%
2024-08-29 0 6.880 6.870 6.880 6.590 6.950 6,156,421 42,122,522 6.8420 6.577 6.567 6.577 6.300 6.644 6,440,025 6.5407 1.47%
2024-08-28 0 6.780 6.760 6.780 6.520 6.800 8,148,000 54,576,658 6.6982 6.481 6.462 6.481 6.233 6.501 8,523,349 6.4032 2.73%
2024-08-27 0 6.600 6.580 6.600 6.240 6.600 6,452,000 42,028,510 6.5140 6.309 6.290 6.309 5.965 6.309 6,749,220 6.2272 3.77%
2024-08-26 0 6.360 6.360 6.370 6.210 6.380 2,845,000 17,971,892 6.3170 6.080 6.080 6.089 5.937 6.099 2,976,059 6.0388 1.60%
2024-08-23 0 6.260 6.240 6.260 6.210 6.460 3,438,700 21,562,187 6.2704 5.984 5.965 5.984 5.937 6.176 3,597,109 5.9943 -2.19%
2024-08-22 0 6.400 6.380 6.400 6.260 6.470 3,410,000 21,657,885 6.3513 6.118 6.099 6.118 5.984 6.185 3,567,086 6.0716 0.00%
2024-08-21 0 6.400 6.380 6.400 6.270 6.500 3,129,000 19,949,158 6.3756 6.118 6.099 6.118 5.994 6.214 3,273,142 6.0948 -0.16%
2024-08-20 0 6.410 6.390 6.410 6.360 6.510 5,350,000 34,403,153 6.4305 6.128 6.109 6.128 6.080 6.223 5,596,455 6.1473 -0.31%
2024-08-19 0 6.430 6.430 6.440 6.420 6.590 2,831,500 18,302,463 6.4639 6.147 6.147 6.156 6.137 6.300 2,961,937 6.1792 -0.92%
2024-08-16 0 6.490 6.470 6.490 6.360 6.500 4,720,022 30,538,609 6.4700 6.204 6.185 6.204 6.080 6.214 4,937,456 6.1851 1.56%
2024-08-15 0 6.390 6.380 6.390 6.360 6.490 3,736,201 23,945,975 6.4092 6.109 6.099 6.109 6.080 6.204 3,908,314 6.1269 -1.08%
2024-08-14 0 6.460 6.460 6.480 6.400 6.530 3,261,927 20,995,577 6.4366 6.176 6.176 6.195 6.118 6.242 3,412,192 6.1531 0.62%
2024-08-13 0 6.420 6.410 6.420 6.330 6.460 4,756,331 30,479,348 6.4082 6.137 6.128 6.137 6.051 6.176 4,975,438 6.1260 1.26%
2024-08-12 0 6.340 6.330 6.340 6.250 6.470 4,241,728 27,008,361 6.3673 6.061 6.051 6.061 5.975 6.185 4,437,129 6.0869 -1.40%
2024-08-09 0 6.430 6.420 6.430 6.210 6.520 7,953,557 51,089,865 6.4235 6.147 6.137 6.147 5.937 6.233 8,319,949 6.1406 2.88%
2024-08-08 0 6.250 6.250 6.260 6.150 6.830 27,190,876 171,434,143 6.3048 5.975 5.975 5.984 5.879 6.529 28,443,462 6.0272 -9.16%
2024-08-07 0 6.880 6.860 6.880 6.540 6.920 7,953,999 54,182,284 6.8120 6.577 6.558 6.577 6.252 6.615 8,320,411 6.5120 3.93%
2024-08-06 0 6.620 6.620 6.630 6.390 6.660 7,433,345 48,878,513 6.5756 6.328 6.328 6.338 6.109 6.367 7,775,772 6.2860 4.42%
2024-08-05 0 6.340 6.340 6.350 6.080 6.370 8,189,207 51,457,210 6.2835 6.061 6.061 6.070 5.812 6.089 8,566,454 6.0068 1.12%
2024-08-02 0 6.270 6.260 6.270 6.150 6.360 9,009,736 56,308,211 6.2497 5.994 5.984 5.994 5.879 6.080 9,424,782 5.9745 -2.18%
2024-08-01 0 6.410 6.400 6.410 6.360 6.510 2,339,997 15,053,384 6.4331 6.128 6.118 6.128 6.080 6.223 2,447,792 6.1498 -0.47%
2024-07-31 0 6.440 6.440 6.450 6.300 6.530 3,716,000 24,017,454 6.4633 6.156 6.156 6.166 6.023 6.242 3,887,183 6.1786 1.26%
2024-07-30 0 6.360 6.340 6.360 6.300 6.420 4,258,544 27,050,307 6.3520 6.080 6.061 6.080 6.023 6.137 4,454,720 6.0723 -0.62%
2024-07-29 0 6.400 6.390 6.400 6.320 6.490 5,064,000 32,599,670 6.4375 6.118 6.109 6.118 6.042 6.204 5,297,280 6.1540 0.95%
2024-07-26 0 6.340 6.330 6.340 6.210 6.470 2,348,000 14,838,320 6.3196 6.061 6.051 6.061 5.937 6.185 2,456,164 6.0413 0.63%
2024-07-25 0 6.300 6.290 6.300 6.230 6.590 3,295,171 20,720,416 6.2881 6.023 6.013 6.023 5.956 6.300 3,446,968 6.0112 -0.94%
2024-07-24 0 6.360 6.360 6.370 6.320 6.690 4,510,854 28,781,884 6.3806 6.080 6.080 6.089 6.042 6.395 4,718,653 6.0996 -4.22%
2024-07-23 0 6.640 6.630 6.640 6.450 6.670 6,553,732 43,448,379 6.6296 6.348 6.338 6.348 6.166 6.376 6,855,639 6.3376 0.61%
2024-07-22 0 6.600 6.600 6.610 6.400 6.660 5,849,500 38,388,099 6.5626 6.309 6.309 6.319 6.118 6.367 6,118,965 6.2736 2.33%
2024-07-19 0 6.450 6.430 6.450 6.370 6.470 4,121,946 26,479,639 6.4241 6.166 6.147 6.166 6.089 6.185 4,311,829 6.1412 0.47%
2024-07-18 0 6.420 6.420 6.450 6.400 6.570 7,835,361 50,540,757 6.4503 6.137 6.137 6.166 6.118 6.281 8,196,308 6.1663 0.47%
2024-07-17 0 6.390 6.380 6.390 6.160 6.480 22,023,723 139,908,866 6.3526 6.109 6.099 6.109 5.889 6.195 23,038,277 6.0729 4.58%
2024-07-16 0 6.110 6.110 6.120 6.080 6.880 35,728,861 222,795,434 6.2357 5.841 5.841 5.850 5.812 6.577 37,374,761 5.9611 -10.01%
2024-07-15 0 6.790 6.780 6.790 6.730 6.970 4,519,436 30,654,961 6.7829 6.491 6.481 6.491 6.434 6.663 4,727,630 6.4842 -2.72%
2024-07-12 0 6.980 6.980 7.020 6.850 7.040 5,211,122 36,353,365 6.9761 6.673 6.673 6.711 6.548 6.730 5,451,180 6.6689 1.90%
2024-07-11 0 6.850 6.850 6.860 6.800 6.910 3,226,000 22,046,120 6.8339 6.548 6.548 6.558 6.501 6.606 3,374,610 6.5329 -0.72%
2024-07-10 0 6.900 6.900 6.910 6.820 6.980 2,302,000 15,870,403 6.8942 6.596 6.596 6.606 6.520 6.673 2,408,045 6.5906 -1.43%
2024-07-09 0 7.000 7.000 7.010 6.840 7.100 6,860,181 47,828,100 6.9718 6.692 6.692 6.701 6.539 6.787 7,176,205 6.6648 -0.71%
2024-07-08 0 7.050 7.050 7.060 7.020 7.280 15,518,000 111,443,065 7.1815 6.740 6.740 6.749 6.711 6.959 16,232,858 6.8653 -1.67%
2024-07-05 0 7.170 7.150 7.170 7.020 7.370 7,648,000 54,721,160 7.1550 6.854 6.835 6.854 6.711 7.045 8,000,316 6.8399 1.13%
2024-07-04 0 7.090 7.090 7.100 6.950 7.150 5,534,000 39,087,748 7.0632 6.778 6.778 6.787 6.644 6.835 5,788,931 6.7522 1.87%
2024-07-03 0 6.960 6.960 6.980 6.890 7.050 4,635,455 32,366,723 6.9824 6.653 6.653 6.673 6.587 6.740 4,848,994 6.6749 0.00%
2024-07-02 0 6.960 6.950 6.960 6.920 7.130 5,407,091 37,869,010 7.0036 6.653 6.644 6.653 6.615 6.816 5,656,176 6.6952 -2.38%
2024-06-28 0 7.130 7.110 7.130 6.960 7.280 7,931,400 56,852,951 7.1681 6.816 6.797 6.816 6.653 6.959 8,296,771 6.8524 0.56%
2024-06-27 0 7.090 7.090 7.100 7.010 7.250 6,574,400 46,498,155 7.0726 6.778 6.778 6.787 6.701 6.931 6,877,259 6.7611 -1.25%
2024-06-26 0 7.180 7.180 7.190 7.010 7.250 5,371,704 38,499,557 7.1671 6.864 6.864 6.873 6.701 6.931 5,619,159 6.8515 0.70%
2024-06-25 0 7.130 7.110 7.130 6.970 7.290 4,395,024 31,314,965 7.1251 6.816 6.797 6.816 6.663 6.969 4,597,487 6.8113 0.42%
2024-06-24 0 7.100 7.100 7.110 6.800 7.200 8,760,000 61,814,138 7.0564 6.787 6.787 6.797 6.501 6.883 9,163,542 6.7457 3.50%
2024-06-21 0 6.860 6.860 6.870 6.830 7.320 18,046,629 125,461,369 6.9521 6.558 6.558 6.567 6.529 6.998 18,877,972 6.6459 -5.90%
2024-06-20 0 7.290 7.280 7.290 7.230 7.440 6,573,551 48,041,303 7.3083 6.969 6.959 6.969 6.912 7.112 6,876,371 6.9864 -1.75%
2024-06-19 0 7.420 7.410 7.420 7.190 7.460 3,734,650 27,583,478 7.3858 7.093 7.084 7.093 6.873 7.131 3,906,692 7.0606 0.82%
2024-06-18 0 7.360 7.350 7.360 7.290 7.490 6,465,266 47,670,420 7.3733 7.036 7.026 7.036 6.969 7.160 6,763,098 7.0486 -1.08%
2024-06-17 0 7.440 7.440 7.450 7.130 7.550 11,497,718 85,464,557 7.4332 7.112 7.112 7.122 6.816 7.218 12,027,376 7.1058 4.20%
2024-06-14 0 7.140 7.130 7.140 6.990 7.300 7,401,000 52,785,408 7.1322 6.826 6.816 6.826 6.682 6.979 7,741,937 6.8181 0.00%
2024-06-13 0 7.140 7.140 7.150 6.880 7.190 11,629,300 82,084,983 7.0585 6.826 6.826 6.835 6.577 6.873 12,165,020 6.7476 5.00%
2024-06-12 0 6.800 6.800 6.810 6.660 6.860 9,413,520 63,934,060 6.7917 6.501 6.501 6.510 6.367 6.558 9,847,167 6.4926 3.82%
2024-06-11 0 6.550 6.540 6.550 6.500 6.790 10,754,681 71,057,306 6.6071 6.262 6.252 6.262 6.214 6.491 11,250,110 6.3161 -2.09%
2024-06-07 0 6.690 6.690 6.720 6.670 6.880 13,664,428 92,480,581 6.7680 6.395 6.395 6.424 6.376 6.577 14,293,899 6.4699 -0.45%
2024-06-06 0 6.720 6.710 6.720 6.600 6.860 12,880,400 87,017,132 6.7558 6.424 6.415 6.424 6.309 6.558 13,473,754 6.4583 3.38%
2024-06-05 0 6.500 6.500 6.520 6.470 6.620 5,949,862 38,965,541 6.5490 6.214 6.214 6.233 6.185 6.328 6,223,951 6.2606 0.31%
2024-06-04 0 6.480 6.480 6.490 6.290 6.530 6,887,663 44,070,363 6.3984 6.195 6.195 6.204 6.013 6.242 7,204,953 6.1167 1.35%
2024-06-03 0 6.860 6.850 6.860 6.800 7.050 7,603,781 52,668,732 6.9267 6.112 6.103 6.112 6.059 6.281 8,534,159 6.1715 0.00%
2024-05-31 0 6.860 6.850 6.860 6.820 6.960 4,886,000 33,579,385 6.8726 6.112 6.103 6.112 6.076 6.201 5,483,837 6.1233 -2.00%
2024-05-30 0 7.000 6.990 7.000 6.940 7.080 4,072,975 28,485,415 6.9938 6.237 6.228 6.237 6.183 6.308 4,571,333 6.2313 0.14%
2024-05-29 0 6.990 6.990 7.000 6.950 7.170 4,707,564 33,005,656 7.0112 6.228 6.228 6.237 6.192 6.388 5,283,569 6.2468 -1.96%
2024-05-28 0 7.130 7.120 7.130 7.110 7.230 3,459,877 24,760,224 7.1564 6.353 6.344 6.353 6.335 6.442 3,883,218 6.3762 -0.70%
2024-05-27 0 7.180 7.170 7.180 6.930 7.200 4,219,136 29,998,126 7.1100 6.397 6.388 6.397 6.175 6.415 4,735,378 6.3349 3.46%
2024-05-24 0 6.940 6.930 6.940 6.850 7.070 8,991,721 62,428,842 6.9429 6.183 6.175 6.183 6.103 6.299 10,091,923 6.1860 -2.39%
2024-05-23 0 7.110 7.090 7.110 7.060 7.220 6,900,890 49,051,927 7.1081 6.335 6.317 6.335 6.290 6.433 7,745,264 6.3332 -1.25%
2024-05-22 0 7.200 7.200 7.230 7.150 7.300 6,090,700 44,064,786 7.2348 6.415 6.415 6.442 6.371 6.504 6,835,941 6.4460 -0.28%
2024-05-21 0 7.220 7.210 7.220 7.150 7.320 10,812,856 77,975,307 7.2114 6.433 6.424 6.433 6.371 6.522 12,135,887 6.4252 -1.37%
2024-05-20 0 7.320 7.300 7.320 7.160 7.340 13,459,301 97,816,450 7.2676 6.522 6.504 6.522 6.379 6.540 15,106,144 6.4753 1.24%
2024-05-17 0 7.230 7.220 7.230 7.100 7.350 12,530,600 90,654,240 7.2346 6.442 6.433 6.442 6.326 6.549 14,063,810 6.4459 -0.14%
2024-05-16 0 7.240 7.230 7.240 7.000 7.390 19,944,656 144,143,955 7.2272 6.451 6.442 6.451 6.237 6.584 22,385,029 6.4393 0.42%
2024-05-14 0 7.210 7.180 7.210 6.960 7.270 14,711,913 105,657,845 7.1818 6.424 6.397 6.424 6.201 6.477 16,512,022 6.3988 0.98%
2024-05-13 0 7.140 7.120 7.140 6.780 7.320 29,219,360 206,492,686 7.0670 6.362 6.344 6.362 6.041 6.522 32,794,560 6.2966 6.09%
2024-05-10 0 6.730 6.730 6.740 6.530 6.950 38,880,682 258,886,202 6.6585 5.996 5.996 6.005 5.818 6.192 43,638,015 5.9326 9.97%
2024-05-09 0 6.120 6.100 6.120 6.010 6.170 7,691,775 46,777,634 6.0815 5.453 5.435 5.453 5.355 5.497 8,632,919 5.4185 0.00%
2024-05-08 0 6.120 6.110 6.120 6.100 6.260 4,579,031 28,129,284 6.1431 5.453 5.444 5.453 5.435 5.578 5,139,309 5.4734 -0.65%
2024-05-07 0 6.160 6.150 6.160 6.000 6.170 7,124,000 43,518,315 6.1087 5.488 5.480 5.488 5.346 5.497 7,995,673 5.4427 0.16%
2024-05-06 0 6.150 6.140 6.150 6.030 6.330 14,744,471 91,386,598 6.1980 5.480 5.471 5.480 5.373 5.640 16,548,564 5.5223 2.50%
2024-05-03 0 6.000 6.000 6.010 5.950 6.120 1,992,215 11,961,876 6.0043 5.346 5.346 5.355 5.301 5.453 2,235,977 5.3497 0.00%
2024-05-02 0 6.000 5.980 6.000 5.910 6.070 4,045,311 24,268,985 5.9993 5.346 5.328 5.346 5.266 5.408 4,540,284 5.3453 -0.17%
2024-04-30 0 6.010 5.990 6.010 5.920 6.040 3,765,320 22,530,279 5.9836 5.355 5.337 5.355 5.275 5.382 4,226,034 5.3313 0.33%
2024-04-29 0 5.990 5.980 5.990 5.940 6.120 4,119,078 24,926,222 6.0514 5.337 5.328 5.337 5.292 5.453 4,623,077 5.3917 -0.17%
2024-04-26 0 6.000 5.990 6.000 5.900 6.080 4,905,353 29,480,189 6.0098 5.346 5.337 5.346 5.257 5.417 5,505,558 5.3546 1.01%
2024-04-25 0 5.940 5.920 5.940 5.900 6.000 3,190,970 18,964,898 5.9433 5.292 5.275 5.292 5.257 5.346 3,581,408 5.2954 0.34%
2024-04-24 0 5.920 5.920 5.930 5.900 5.990 2,396,604 14,221,058 5.9338 5.275 5.275 5.284 5.257 5.337 2,689,846 5.2869 -0.17%
2024-04-23 0 5.930 5.930 5.940 5.860 6.000 4,104,032 24,436,468 5.9543 5.284 5.284 5.292 5.221 5.346 4,606,190 5.3051 1.72%
2024-04-22 0 5.830 5.830 5.840 5.760 5.890 3,405,000 19,867,443 5.8348 5.194 5.194 5.203 5.132 5.248 3,821,626 5.1987 1.57%
2024-04-19 0 5.740 5.730 5.760 5.700 5.830 2,018,582 11,607,067 5.7501 5.114 5.105 5.132 5.079 5.194 2,265,570 5.1232 -1.20%
2024-04-18 0 5.810 5.800 5.810 5.720 5.840 6,644,210 38,453,671 5.7875 5.177 5.168 5.177 5.096 5.203 7,457,177 5.1566 1.22%
2024-04-17 0 5.740 5.740 5.750 5.620 5.910 6,667,273 38,147,078 5.7215 5.114 5.114 5.123 5.007 5.266 7,483,062 5.0978 -0.35%
2024-04-16 0 5.760 5.760 5.780 5.740 5.950 6,744,315 39,573,888 5.8677 5.132 5.132 5.150 5.114 5.301 7,569,531 5.2281 -2.70%
2024-04-15 0 5.920 5.920 5.930 5.810 6.000 4,433,980 26,241,600 5.9183 5.275 5.275 5.284 5.177 5.346 4,976,510 5.2731 0.34%
2024-04-12 0 5.900 5.900 5.910 5.860 5.990 10,520,432 62,450,901 5.9362 5.257 5.257 5.266 5.221 5.337 11,807,683 5.2890 -0.67%
2024-04-11 0 5.940 5.930 5.940 5.830 6.000 5,348,600 31,727,168 5.9319 5.292 5.284 5.292 5.194 5.346 6,003,040 5.2852 1.19%
2024-04-10 0 5.870 5.870 5.880 5.770 5.940 3,881,000 22,759,670 5.8644 5.230 5.230 5.239 5.141 5.292 4,355,868 5.2251 -0.34%
2024-04-09 0 5.890 5.890 5.910 5.650 5.960 6,409,741 37,522,958 5.8541 5.248 5.248 5.266 5.034 5.310 7,194,019 5.2159 3.88%
2024-04-08 0 5.670 5.670 5.700 5.590 5.730 4,139,000 23,558,498 5.6918 5.052 5.052 5.079 4.981 5.105 4,645,437 5.0713 0.71%
2024-04-05 0 5.630 5.630 5.650 5.590 5.770 1,249,611 7,058,351 5.6484 5.016 5.016 5.034 4.981 5.141 1,402,510 5.0327 -1.40%
2024-04-03 0 5.710 5.710 5.720 5.660 5.800 7,299,626 41,859,902 5.7345 5.088 5.088 5.096 5.043 5.168 8,192,788 5.1094 0.53%
2024-04-02 0 5.680 5.680 5.690 5.630 5.870 6,357,187 36,211,485 5.6961 5.061 5.061 5.070 5.016 5.230 7,135,035 5.0752 1.97%
2024-03-28 0 5.570 5.570 5.580 5.510 5.690 11,317,310 63,238,291 5.5877 4.963 4.963 4.972 4.909 5.070 12,702,065 4.9786 -1.24%
2024-03-27 0 5.640 5.630 5.640 5.540 5.740 8,898,057 50,104,081 5.6309 5.025 5.016 5.025 4.936 5.114 9,986,799 5.0170 0.53%
2024-03-26 0 5.610 5.610 5.620 5.560 5.660 3,506,300 19,711,377 5.6217 4.998 4.998 5.007 4.954 5.043 3,935,321 5.0088 0.00%
2024-03-25 0 5.610 5.610 5.620 5.600 5.720 4,371,147 24,620,058 5.6324 4.998 4.998 5.007 4.989 5.096 4,905,988 5.0184 -0.36%
2024-03-22 0 5.630 5.630 5.660 5.630 5.860 9,166,304 52,040,936 5.6774 5.016 5.016 5.043 5.016 5.221 10,287,868 5.0585 -3.10%
2024-03-21 0 5.810 5.810 5.830 5.640 5.880 11,412,102 66,267,887 5.8068 5.177 5.177 5.194 5.025 5.239 12,808,455 5.1738 1.93%
2024-03-20 0 5.700 5.700 5.710 5.550 5.750 9,444,913 53,903,538 5.7072 5.079 5.079 5.088 4.945 5.123 10,600,566 5.0850 1.24%
2024-03-19 0 5.630 5.630 5.640 5.550 5.750 12,673,413 71,991,514 5.6805 5.016 5.016 5.025 4.945 5.123 14,224,097 5.0612 -1.23%
2024-03-18 0 5.700 5.700 5.710 5.620 5.740 5,715,860 32,548,188 5.6944 5.079 5.079 5.088 5.007 5.114 6,415,237 5.0736 0.00%
2024-03-15 0 5.700 5.690 5.700 5.620 5.770 15,017,340 85,665,208 5.7044 5.079 5.070 5.079 5.007 5.141 16,854,820 5.0825 -0.35%
2024-03-14 0 5.720 5.710 5.720 5.680 5.890 9,127,000 52,565,744 5.7594 5.096 5.088 5.096 5.061 5.248 10,243,755 5.1315 -1.89%
2024-03-13 0 5.830 5.820 5.830 5.650 5.930 18,371,641 106,857,673 5.8164 5.194 5.186 5.194 5.034 5.284 20,619,544 5.1823 1.04%
2024-03-12 0 5.770 5.760 5.770 5.640 5.820 16,650,701 95,458,723 5.7330 5.141 5.132 5.141 5.025 5.186 18,688,035 5.1080 1.41%
2024-03-11 0 5.690 5.680 5.690 5.590 5.780 13,160,900 75,059,804 5.7032 5.070 5.061 5.070 4.981 5.150 14,771,231 5.0815 3.08%
2024-03-08 0 5.520 5.510 5.520 5.430 5.760 16,957,220 95,166,856 5.6122 4.918 4.909 4.918 4.838 5.132 19,032,059 5.0003 -0.72%
2024-03-07 0 5.560 5.560 5.600 5.280 5.760 41,307,359 230,340,570 5.5763 4.954 4.954 4.989 4.704 5.132 46,361,613 4.9683 13.24%
2024-03-06 0 4.910 4.910 4.940 4.770 4.970 8,115,584 39,841,665 4.9093 4.375 4.375 4.401 4.250 4.428 9,108,584 4.3741 2.94%
2024-03-05 0 4.770 4.770 4.790 4.760 4.880 14,203,137 68,143,057 4.7977 4.250 4.250 4.268 4.241 4.348 15,940,994 4.2747 -1.85%
2024-03-04 0 4.860 4.860 4.890 4.810 4.950 13,556,147 66,040,585 4.8716 4.330 4.330 4.357 4.286 4.410 15,214,840 4.3405 -1.82%
2024-03-01 0 4.950 4.950 4.960 4.750 4.990 43,156,927 207,775,586 4.8144 4.410 4.410 4.419 4.232 4.446 48,437,489 4.2896 5.32%
2024-02-29 0 4.700 4.690 4.700 4.670 4.820 148,690,173 700,352,244 4.7101 4.188 4.179 4.188 4.161 4.295 166,883,492 4.1967 -0.42%
2024-02-28 0 4.720 4.720 4.750 4.680 4.830 11,544,229 54,708,320 4.7390 4.205 4.205 4.232 4.170 4.303 12,956,749 4.2224 0.21%
2024-02-27 0 4.710 4.710 4.720 4.580 4.740 10,546,098 49,254,194 4.6704 4.197 4.197 4.205 4.081 4.223 11,836,489 4.1612 -0.42%
2024-02-26 0 4.730 4.730 4.740 4.720 4.840 8,764,671 41,984,946 4.7902 4.214 4.214 4.223 4.205 4.312 9,837,092 4.2680 -1.25%
2024-02-23 0 4.790 4.780 4.790 4.730 4.880 12,170,415 58,256,748 4.7868 4.268 4.259 4.268 4.214 4.348 13,659,553 4.2649 -0.62%
2024-02-22 0 4.820 4.810 4.820 4.640 4.850 9,267,710 44,068,969 4.7551 4.295 4.286 4.295 4.134 4.321 10,401,681 4.2367 2.99%
2024-02-21 0 4.680 4.670 4.680 4.540 4.740 10,034,988 46,919,054 4.6755 4.170 4.161 4.170 4.045 4.223 11,262,841 4.1658 1.08%
2024-02-20 0 4.630 4.630 4.640 4.460 4.640 7,017,420 32,075,461 4.5708 4.125 4.125 4.134 3.974 4.134 7,876,052 4.0725 1.09%
2024-02-19 0 4.580 4.580 4.590 4.470 4.670 8,397,000 38,126,105 4.5404 4.081 4.081 4.090 3.983 4.161 9,424,434 4.0455 -1.51%
2024-02-16 0 4.650 4.650 4.660 4.430 4.740 8,359,501 38,571,554 4.6141 4.143 4.143 4.152 3.947 4.223 9,382,346 4.1111 3.10%
2024-02-15 0 4.510 4.500 4.510 4.390 4.550 10,044,291 45,022,715 4.4824 4.018 4.009 4.018 3.911 4.054 11,273,283 3.9938 1.81%
2024-02-14 0 4.430 4.420 4.430 4.300 4.490 15,873,560 69,791,264 4.3967 3.947 3.938 3.947 3.831 4.001 17,815,805 3.9174 -2.85%
2024-02-09 0 4.560 4.550 4.560 4.510 4.700 3,651,446 16,645,798 4.5587 4.063 4.054 4.063 4.018 4.188 4,098,227 4.0617 -1.94%
2024-02-08 0 4.650 4.640 4.650 4.640 4.780 10,095,172 47,167,785 4.6723 4.143 4.134 4.143 4.134 4.259 11,330,389 4.1629 -1.27%
2024-02-07 0 4.710 4.700 4.710 4.670 4.760 4,428,351 20,854,123 4.7092 4.197 4.188 4.197 4.161 4.241 4,970,192 4.1958 0.64%
2024-02-06 0 4.680 4.670 4.680 4.490 4.690 6,889,722 31,778,240 4.6124 4.170 4.161 4.170 4.001 4.179 7,732,729 4.1096 4.46%
2024-02-05 0 4.480 4.470 4.480 4.440 4.590 4,894,694 21,981,859 4.4910 3.992 3.983 3.992 3.956 4.090 5,493,595 4.0014 -2.61%
2024-02-02 0 4.600 4.600 4.610 4.420 4.640 10,431,460 47,466,030 4.5503 4.099 4.099 4.107 3.938 4.134 11,707,825 4.0542 3.60%
2024-02-01 0 4.440 4.440 4.450 4.350 4.520 8,351,466 37,144,060 4.4476 3.956 3.956 3.965 3.876 4.027 9,373,328 3.9627 1.37%
2024-01-31 0 4.380 4.380 4.390 4.350 4.500 7,314,466 32,131,369 4.3929 3.903 3.903 3.911 3.876 4.009 8,209,444 3.9140 -1.79%
2024-01-30 0 4.460 4.450 4.460 4.430 4.650 6,727,354 30,146,847 4.4812 3.974 3.965 3.974 3.947 4.143 7,550,494 3.9927 -3.25%
2024-01-29 0 4.610 4.600 4.610 4.540 4.720 5,124,000 23,667,101 4.6189 4.107 4.099 4.107 4.045 4.205 5,750,958 4.1153 1.77%
2024-01-26 0 4.530 4.520 4.530 4.500 4.680 6,120,300 27,938,267 4.5649 4.036 4.027 4.036 4.009 4.170 6,869,163 4.0672 -1.95%
2024-01-25 0 4.620 4.620 4.630 4.560 4.680 5,821,246 26,918,372 4.6242 4.116 4.116 4.125 4.063 4.170 6,533,518 4.1200 1.32%
2024-01-24 0 4.560 4.550 4.560 4.390 4.580 11,110,742 49,843,644 4.4861 4.063 4.054 4.063 3.911 4.081 12,470,222 3.9970 1.79%
2024-01-23 0 4.480 4.470 4.480 4.420 4.600 10,283,000 46,233,232 4.4961 3.992 3.983 3.992 3.938 4.099 11,541,199 4.0059 0.67%
2024-01-22 0 4.450 4.440 4.450 4.440 4.570 22,922,929 102,605,074 4.4761 3.965 3.956 3.965 3.956 4.072 25,727,715 3.9881 -0.67%
2024-01-19 0 4.480 4.470 4.480 4.410 4.670 13,265,125 59,586,391 4.4920 3.992 3.983 3.992 3.929 4.161 14,888,209 4.0023 -3.66%
2024-01-18 0 4.650 4.650 4.660 4.540 4.890 12,744,399 58,949,393 4.6255 4.143 4.143 4.152 4.045 4.357 14,303,768 4.1212 -2.72%
2024-01-17 0 4.780 4.780 4.790 4.760 5.110 8,138,318 39,900,349 4.9028 4.259 4.259 4.268 4.241 4.553 9,134,100 4.3683 -6.64%
2024-01-16 0 5.120 5.110 5.120 5.100 5.290 5,324,900 27,369,153 5.1398 4.562 4.553 4.562 4.544 4.713 5,976,440 4.5795 -3.03%
2024-01-15 0 5.280 5.280 5.290 5.260 5.430 1,407,663 7,464,017 5.3024 4.704 4.704 4.713 4.687 4.838 1,579,901 4.7244 -2.22%
2024-01-12 0 5.400 5.390 5.400 5.300 5.420 1,908,818 10,287,280 5.3893 4.811 4.802 4.811 4.722 4.829 2,142,376 4.8018 1.69%
2024-01-11 0 5.310 5.310 5.340 5.220 5.380 2,706,000 14,434,432 5.3342 4.731 4.731 4.758 4.651 4.793 3,037,099 4.7527 1.92%
2024-01-10 0 5.210 5.210 5.230 5.200 5.330 1,794,500 9,393,813 5.2348 4.642 4.642 4.660 4.633 4.749 2,014,070 4.6641 -2.25%
2024-01-09 0 5.330 5.330 5.350 5.310 5.410 2,230,000 11,922,365 5.3464 4.749 4.749 4.767 4.731 4.820 2,502,857 4.7635 0.38%
2024-01-08 0 5.310 5.300 5.310 5.250 5.470 3,346,156 17,945,735 5.3631 4.731 4.722 4.731 4.678 4.874 3,755,582 4.7784 -2.93%
2024-01-05 0 5.470 5.460 5.470 5.450 5.610 2,815,000 15,550,030 5.5240 4.874 4.865 4.874 4.856 4.998 3,159,436 4.9218 -2.50%
2024-01-04 0 5.610 5.600 5.610 5.530 5.620 3,500,560 19,607,780 5.6013 4.998 4.989 4.998 4.927 5.007 3,928,879 4.9907 0.90%
2024-01-03 0 5.560 5.530 5.560 5.480 5.640 4,969,000 27,613,740 5.5572 4.954 4.927 4.954 4.883 5.025 5,576,993 4.9514 0.00%
2024-01-02 0 5.560 5.540 5.560 5.470 5.590 1,823,366 10,105,143 5.5420 4.954 4.936 4.954 4.874 4.981 2,046,468 4.9378 0.18%
2023-12-29 0 5.550 5.520 5.550 5.460 5.590 3,131,578 17,321,171 5.5311 4.945 4.918 4.945 4.865 4.981 3,514,749 4.9281 0.54%
2023-12-28 0 5.520 5.490 5.520 5.250 5.540 3,358,000 18,273,557 5.4418 4.918 4.891 4.918 4.678 4.936 3,768,876 4.8485 5.14%
2023-12-27 0 5.250 5.240 5.250 5.190 5.290 2,982,122 15,636,891 5.2435 4.678 4.669 4.678 4.624 4.713 3,347,006 4.6719 -0.57%
2023-12-22 0 5.280 5.260 5.280 5.240 5.380 2,189,838 11,597,110 5.2959 4.704 4.687 4.704 4.669 4.793 2,457,781 4.7185 -1.31%
2023-12-21 0 5.350 5.340 5.350 5.240 5.420 2,705,851 14,479,787 5.3513 4.767 4.758 4.767 4.669 4.829 3,036,931 4.7679 1.90%
2023-12-20 0 5.250 5.240 5.250 5.220 5.310 5,953,979 31,500,026 5.2906 4.678 4.669 4.678 4.651 4.731 6,682,491 4.7138 -1.13%
2023-12-19 0 5.310 5.310 5.330 5.250 5.410 4,332,400 23,084,542 5.3283 4.731 4.731 4.749 4.678 4.820 4,862,500 4.7475 -1.67%
2023-12-18 0 5.400 5.400 5.410 5.300 5.430 2,898,106 15,582,845 5.3769 4.811 4.811 4.820 4.722 4.838 3,252,710 4.7907 0.56%
2023-12-15 0 5.370 5.360 5.370 5.300 5.410 9,088,748 48,774,913 5.3665 4.785 4.776 4.785 4.722 4.820 10,200,822 4.7815 1.90%
2023-12-14 0 5.270 5.270 5.280 5.170 5.280 4,411,000 23,072,638 5.2307 4.695 4.695 4.704 4.606 4.704 4,950,718 4.6605 1.93%
2023-12-13 0 5.170 5.160 5.170 5.140 5.210 3,266,455 16,898,590 5.1734 4.606 4.597 4.606 4.580 4.642 3,666,129 4.6094 -0.58%
2023-12-12 0 5.200 5.180 5.200 5.160 5.270 4,138,000 21,547,901 5.2073 4.633 4.615 4.633 4.597 4.695 4,644,314 4.6396 -0.57%
2023-12-11 0 5.230 5.220 5.230 5.150 5.250 1,784,000 9,294,073 5.2097 4.660 4.651 4.660 4.589 4.678 2,002,285 4.6417 -0.95%
2023-12-08 0 5.280 5.270 5.280 5.250 5.340 2,219,000 11,734,731 5.2883 4.704 4.695 4.704 4.678 4.758 2,490,511 4.7118 -0.38%
2023-12-07 0 5.300 5.290 5.300 5.040 5.370 5,848,415 30,759,060 5.2594 4.722 4.713 4.722 4.491 4.785 6,564,011 4.6860 4.95%
2023-12-06 0 5.050 5.040 5.050 4.940 5.080 3,263,270 16,422,379 5.0325 4.499 4.491 4.499 4.401 4.526 3,662,555 4.4839 1.20%
2023-12-05 0 4.990 4.970 4.990 4.920 4.990 3,062,397 15,206,549 4.9656 4.446 4.428 4.446 4.384 4.446 3,437,103 4.4242 1.22%
2023-12-04 0 4.930 4.920 4.930 4.930 5.080 6,491,086 32,444,064 4.9982 4.393 4.384 4.393 4.393 4.526 7,285,317 4.4533 -2.95%
2023-12-01 0 5.080 5.060 5.080 5.020 5.150 1,916,400 9,750,343 5.0878 4.526 4.508 4.526 4.473 4.589 2,150,885 4.5332 1.60%
2023-11-30 0 5.000 4.990 5.000 5.000 5.130 6,188,969 31,075,535 5.0211 4.455 4.446 4.455 4.455 4.571 6,946,234 4.4737 -1.77%
2023-11-29 0 5.090 5.060 5.090 5.040 5.360 3,941,465 20,132,676 5.1079 4.535 4.508 4.535 4.491 4.776 4,423,732 4.5511 -2.86%
2023-11-28 0 5.240 5.240 5.250 5.230 5.450 2,050,000 10,868,527 5.3017 4.669 4.669 4.678 4.660 4.856 2,300,832 4.7237 -4.20%
2023-11-27 0 5.470 5.460 5.470 5.410 5.540 945,000 5,172,420 5.4735 4.874 4.865 4.874 4.820 4.936 1,060,628 4.8768 -0.18%
2023-11-24 0 5.480 5.480 5.500 5.410 5.570 1,561,000 8,562,230 5.4851 4.883 4.883 4.900 4.820 4.963 1,752,000 4.8871 -0.90%
2023-11-23 0 5.530 5.530 5.540 5.410 5.560 1,637,000 9,008,808 5.5032 4.927 4.927 4.936 4.820 4.954 1,837,299 4.9033 1.28%
2023-11-22 0 5.460 5.440 5.460 5.420 5.560 2,733,830 15,036,763 5.5003 4.865 4.847 4.865 4.829 4.954 3,068,334 4.9006 -0.91%
2023-11-21 0 5.510 5.500 5.510 5.470 5.630 3,264,000 18,034,110 5.5252 4.909 4.900 4.909 4.874 5.016 3,663,374 4.9228 -2.13%
2023-11-20 0 5.630 5.630 5.640 5.470 5.670 3,188,100 17,803,802 5.5845 5.016 5.016 5.025 4.874 5.052 3,578,187 4.9756 3.49%
2023-11-17 0 5.440 5.440 5.470 5.420 5.550 1,780,078 9,754,326 5.4797 4.847 4.847 4.874 4.829 4.945 1,997,883 4.8823 -0.91%
2023-11-16 0 5.490 5.490 5.500 5.420 5.520 1,484,624 8,155,509 5.4933 4.891 4.891 4.900 4.829 4.918 1,666,278 4.8944 0.37%
2023-11-15 0 5.470 5.470 5.490 5.310 5.490 1,885,385 10,240,782 5.4317 4.874 4.874 4.891 4.731 4.891 2,116,076 4.8395 3.80%
2023-11-14 0 5.270 5.260 5.270 5.220 5.310 1,248,950 6,570,404 5.2607 4.695 4.687 4.695 4.651 4.731 1,401,768 4.6872 -0.38%
2023-11-13 0 5.290 5.280 5.290 5.250 5.330 1,727,876 9,158,934 5.3007 4.713 4.704 4.713 4.678 4.749 1,939,294 4.7228 -0.56%
2023-11-10 0 5.320 5.320 5.330 5.290 5.460 2,948,032 15,862,387 5.3807 4.740 4.740 4.749 4.713 4.865 3,308,745 4.7941 -2.56%
2023-11-09 0 5.460 5.450 5.460 5.410 5.480 1,049,500 5,715,484 5.4459 4.865 4.856 4.865 4.820 4.883 1,177,914 4.8522 0.18%
2023-11-08 0 5.450 5.450 5.460 5.430 5.540 1,865,000 10,193,208 5.4655 4.856 4.856 4.865 4.838 4.936 2,093,196 4.8697 -1.09%
2023-11-07 0 5.510 5.480 5.510 5.460 5.590 2,793,220 15,387,039 5.5087 4.909 4.883 4.909 4.865 4.981 3,134,991 4.9082 -1.78%
2023-11-06 0 5.610 5.600 5.610 5.470 5.660 3,781,000 21,092,167 5.5785 4.998 4.989 4.998 4.874 5.043 4,243,633 4.9703 1.08%
2023-11-03 0 5.550 5.550 5.560 5.350 5.560 4,041,000 22,117,976 5.4734 4.945 4.945 4.954 4.767 4.954 4,535,446 4.8767 3.74%
2023-11-02 0 5.350 5.350 5.370 5.300 5.380 2,315,705 12,353,757 5.3348 4.767 4.767 4.785 4.722 4.793 2,599,048 4.7532 0.94%
2023-11-01 0 5.300 5.300 5.330 5.250 5.390 1,581,000 8,399,630 5.3129 4.722 4.722 4.749 4.678 4.802 1,774,447 4.7337 -0.56%
2023-10-31 0 5.330 5.310 5.330 5.280 5.460 1,978,522 10,596,473 5.3558 4.749 4.731 4.749 4.704 4.865 2,220,608 4.7719 -1.84%
2023-10-30 0 5.430 5.420 5.430 5.310 5.440 1,330,000 7,183,786 5.4013 4.838 4.829 4.838 4.731 4.847 1,492,735 4.8125 2.26%
2023-10-27 0 5.310 5.310 5.330 5.240 5.360 1,396,943 7,425,039 5.3152 4.731 4.731 4.749 4.669 4.776 1,567,869 4.7358 1.34%
2023-10-26 0 5.240 5.240 5.250 5.180 5.260 1,397,300 7,315,233 5.2353 4.669 4.669 4.678 4.615 4.687 1,568,270 4.6645 1.16%
2023-10-25 0 5.180 5.180 5.200 5.140 5.260 747,380 3,882,709 5.1951 4.615 4.615 4.633 4.580 4.687 838,827 4.6287 1.37%
2023-10-24 0 5.110 5.110 5.120 5.060 5.190 3,065,646 15,698,659 5.1208 4.553 4.553 4.562 4.508 4.624 3,440,750 4.5626 -0.78%
2023-10-20 0 5.150 5.140 5.150 5.120 5.300 3,677,000 19,011,526 5.1704 4.589 4.580 4.589 4.562 4.722 4,126,908 4.6067 -1.90%
2023-10-19 0 5.250 5.250 5.260 5.250 5.310 2,399,000 12,632,270 5.2656 4.678 4.678 4.687 4.678 4.731 2,692,535 4.6916 -0.94%
2023-10-18 0 5.300 5.300 5.310 5.230 5.350 3,890,000 20,602,705 5.2963 4.722 4.722 4.731 4.660 4.767 4,365,970 4.7189 0.38%
2023-10-17 0 5.280 5.270 5.280 5.150 5.290 2,084,000 10,964,115 5.2611 4.704 4.695 4.704 4.589 4.713 2,338,992 4.6875 2.52%
2023-10-16 0 5.150 5.150 5.160 5.060 5.280 7,304,400 37,370,239 5.1161 4.589 4.589 4.597 4.508 4.704 8,198,146 4.5584 -1.53%
2023-10-13 0 5.230 5.220 5.230 5.190 5.470 4,820,000 25,561,716 5.3033 4.660 4.651 4.660 4.624 4.874 5,409,762 4.7251 -4.39%
2023-10-12 0 5.470 5.460 5.470 5.440 5.570 3,160,048 17,298,774 5.4742 4.874 4.865 4.874 4.847 4.963 3,546,703 4.8774 -0.91%
2023-10-11 0 5.520 5.510 5.520 5.360 5.570 6,786,244 37,353,758 5.5043 4.918 4.909 4.918 4.776 4.963 7,616,590 4.9043 1.66%
2023-10-10 0 5.430 5.430 5.450 5.360 5.490 1,887,000 10,243,801 5.4286 4.838 4.838 4.856 4.776 4.891 2,117,888 4.8368 0.93%
2023-10-09 0 5.380 5.380 5.390 5.310 5.450 1,788,683 9,613,123 5.3744 4.793 4.793 4.802 4.731 4.856 2,007,541 4.7885 -0.37%
2023-10-06 0 5.400 5.400 5.430 5.290 5.440 2,603,000 14,004,520 5.3801 4.811 4.811 4.838 4.713 4.847 2,921,496 4.7936 1.69%
2023-10-05 0 5.310 5.310 5.330 5.270 5.400 874,050 4,659,872 5.3314 4.731 4.731 4.749 4.695 4.811 980,996 4.7501 -0.19%
2023-10-04 0 5.320 5.320 5.340 5.210 5.340 2,043,000 10,863,776 5.3176 4.740 4.740 4.758 4.642 4.758 2,292,976 4.7379 -0.56%
2023-10-03 0 5.350 5.340 5.350 5.340 5.570 1,614,000 8,713,042 5.3984 4.767 4.758 4.767 4.758 4.963 1,811,485 4.8099 -2.73%
2023-09-29 0 5.500 5.490 5.500 5.480 5.540 862,000 4,753,186 5.5141 4.900 4.891 4.900 4.883 4.936 967,472 4.9130 0.36%
2023-09-28 0 5.480 5.480 5.490 5.430 5.540 3,012,000 16,524,114 5.4861 4.883 4.883 4.891 4.838 4.936 3,380,540 4.8880 -0.90%
2023-09-27 0 5.530 5.520 5.530 5.420 5.540 2,974,000 16,337,837 5.4936 4.927 4.918 4.927 4.829 4.936 3,337,890 4.8947 0.91%
2023-09-26 0 5.480 5.480 5.510 5.430 5.520 3,412,000 18,707,407 5.4828 4.883 4.883 4.909 4.838 4.918 3,829,483 4.8851 -0.18%
2023-09-25 0 5.490 5.480 5.490 5.440 5.570 3,084,500 16,953,854 5.4965 4.891 4.883 4.891 4.847 4.963 3,461,911 4.8973 -0.18%
2023-09-22 0 5.500 5.500 5.510 5.340 5.530 3,275,753 17,864,987 5.4537 4.900 4.900 4.909 4.758 4.927 3,676,565 4.8592 0.92%
2023-09-21 0 5.450 5.450 5.480 5.450 5.590 2,851,670 15,632,252 5.4818 4.856 4.856 4.883 4.856 4.981 3,200,592 4.8842 -1.45%
2023-09-20 0 5.530 5.530 5.540 5.460 5.580 4,557,670 25,247,068 5.5395 4.927 4.927 4.936 4.865 4.972 5,115,334 4.9356 1.47%
2023-09-19 0 5.450 5.450 5.470 5.410 5.580 6,806,738 37,054,593 5.4438 4.856 4.856 4.874 4.820 4.972 7,639,592 4.8503 -0.91%
2023-09-18 0 5.500 5.490 5.500 5.390 5.520 7,379,000 40,395,695 5.4744 4.900 4.891 4.900 4.802 4.918 8,281,874 4.8776 0.00%
2023-09-15 0 5.500 5.500 5.510 5.450 5.570 6,065,000 33,308,722 5.4920 4.900 4.900 4.909 4.856 4.963 6,807,097 4.8932 0.92%
2023-09-14 0 5.450 5.450 5.470 5.450 5.550 4,400,000 24,087,958 5.4745 4.856 4.856 4.874 4.856 4.945 4,938,372 4.8777 -0.73%
2023-09-13 0 5.490 5.490 5.510 5.430 5.520 3,073,965 16,802,989 5.4662 4.891 4.891 4.909 4.838 4.918 3,450,087 4.8703 -0.18%
2023-09-12 0 5.500 5.490 5.500 5.450 5.590 7,828,249 43,163,352 5.5138 4.900 4.891 4.900 4.856 4.981 8,786,092 4.9127 -1.61%
2023-09-11 0 5.590 5.580 5.590 5.440 5.590 9,394,571 51,821,416 5.5161 4.981 4.972 4.981 4.847 4.981 10,544,065 4.9147 -0.18%
2023-09-07 0 5.600 5.590 5.600 5.550 5.690 4,374,176 24,470,755 5.5944 4.989 4.981 4.989 4.945 5.070 4,909,388 4.9845 -0.88%
2023-09-06 0 5.650 5.650 5.670 5.570 5.720 4,808,488 27,021,920 5.6196 5.034 5.034 5.052 4.963 5.096 5,396,841 5.0070 -0.70%
2023-09-05 0 5.690 5.680 5.690 5.660 5.880 5,134,000 29,240,465 5.6955 5.070 5.061 5.070 5.043 5.239 5,762,182 5.0745 -2.07%
2023-09-04 0 5.810 5.810 5.830 5.730 5.890 6,924,021 40,058,185 5.7854 5.177 5.177 5.194 5.105 5.248 7,771,225 5.1547 0.17%
2023-08-31 0 5.800 5.800 5.820 5.800 5.960 6,282,768 36,659,213 5.8349 5.168 5.168 5.186 5.168 5.310 7,051,510 5.1988 -1.53%
2023-08-30 0 5.890 5.890 5.900 5.870 5.990 1,274,700 7,526,218 5.9043 5.248 5.248 5.257 5.230 5.337 1,430,669 5.2606 -0.67%
2023-08-29 0 5.930 5.910 5.930 5.830 5.980 2,350,000 13,920,481 5.9236 5.284 5.266 5.284 5.194 5.328 2,637,540 5.2778 1.72%
2023-08-28 0 5.830 5.820 5.830 5.820 6.070 5,158,739 30,485,875 5.9096 5.194 5.186 5.194 5.186 5.408 5,789,948 5.2653 -1.52%
2023-08-25 0 5.920 5.910 5.920 5.780 5.950 4,427,477 26,103,766 5.8959 5.275 5.266 5.275 5.150 5.301 4,969,211 5.2531 2.25%
2023-08-24 0 5.790 5.790 5.800 5.650 5.860 12,527,000 72,069,457 5.7531 5.159 5.159 5.168 5.034 5.221 14,059,769 5.1259 1.05%
2023-08-23 0 5.730 5.720 5.730 5.680 5.780 6,160,000 35,312,255 5.7325 5.105 5.096 5.105 5.061 5.150 6,913,721 5.1076 0.17%
2023-08-22 0 5.720 5.720 5.750 5.700 5.900 6,273,389 36,146,705 5.7619 5.096 5.096 5.123 5.079 5.257 7,040,984 5.1338 -2.05%
2023-08-21 0 5.840 5.840 5.860 5.820 5.960 5,444,549 32,108,848 5.8974 5.203 5.203 5.221 5.186 5.310 6,110,729 5.2545 -1.35%
2023-08-18 0 5.920 5.920 5.940 5.830 6.090 3,969,200 23,441,328 5.9058 5.275 5.275 5.292 5.194 5.426 4,454,860 5.2620 -1.17%
2023-08-17 0 5.990 5.960 5.990 5.750 6.020 2,814,213 16,714,986 5.9395 5.337 5.310 5.337 5.123 5.364 3,158,552 5.2920 0.67%
2023-08-16 0 5.950 5.950 5.960 5.950 6.150 2,942,000 17,684,650 6.0111 5.301 5.301 5.310 5.301 5.480 3,301,975 5.3558 -3.25%
2023-08-15 0 6.150 6.140 6.150 6.120 6.390 3,355,000 20,818,720 6.2053 5.480 5.471 5.480 5.453 5.693 3,765,509 5.5288 -3.45%
2023-08-14 0 6.370 6.350 6.370 6.260 6.390 2,390,751 15,117,308 6.3232 5.676 5.658 5.676 5.578 5.693 2,683,277 5.6339 0.79%
2023-08-11 0 6.320 6.310 6.320 6.300 6.460 5,706,930 36,107,037 6.3269 5.631 5.622 5.631 5.613 5.756 6,405,214 5.6371 -0.94%
2023-08-10 0 6.380 6.380 6.400 6.220 6.670 5,098,123 32,386,159 6.3526 5.684 5.684 5.702 5.542 5.943 5,721,915 5.6600 -0.47%
2023-08-09 0 6.410 6.410 6.420 6.230 6.440 1,937,528 12,340,829 6.3694 5.711 5.711 5.720 5.551 5.738 2,174,599 5.6750 2.23%
2023-08-08 0 6.270 6.270 6.280 6.260 6.430 1,645,000 10,396,825 6.3203 5.586 5.586 5.595 5.578 5.729 1,846,278 5.6312 -2.34%
2023-08-07 0 6.420 6.400 6.420 6.320 6.450 2,777,000 17,758,036 6.3947 5.720 5.702 5.720 5.631 5.747 3,116,786 5.6975 0.47%
2023-08-04 0 6.390 6.390 6.400 6.360 6.580 2,195,020 14,074,478 6.4120 5.693 5.693 5.702 5.667 5.863 2,463,597 5.7130 -0.62%
2023-08-03 0 6.430 6.410 6.430 6.380 6.520 1,791,498 11,534,002 6.4382 5.729 5.711 5.729 5.684 5.809 2,010,701 5.7363 -0.92%
2023-08-02 0 6.490 6.490 6.500 6.410 6.660 3,460,000 22,697,569 6.5600 5.782 5.782 5.791 5.711 5.934 3,883,356 5.8448 -2.26%
2023-08-01 0 6.640 6.630 6.640 6.600 6.790 3,715,816 24,724,528 6.6539 5.916 5.907 5.916 5.880 6.050 4,170,473 5.9285 -1.34%
2023-07-31 0 6.730 6.710 6.730 6.680 6.790 2,491,330 16,731,326 6.7158 5.996 5.978 5.996 5.952 6.050 2,796,162 5.9837 0.75%
2023-07-28 0 6.680 6.680 6.710 6.610 6.790 2,649,000 17,746,007 6.6991 5.952 5.952 5.978 5.889 6.050 2,973,124 5.9688 -0.45%
2023-07-27 0 6.710 6.700 6.710 6.610 6.860 2,773,732 18,587,530 6.7013 5.978 5.970 5.978 5.889 6.112 3,113,118 5.9707 0.45%
2023-07-26 0 6.680 6.660 6.680 6.470 6.720 2,472,600 16,439,896 6.6488 5.952 5.934 5.952 5.765 5.987 2,775,141 5.9240 3.25%
2023-07-25 0 6.470 6.470 6.480 6.360 6.490 1,471,000 9,471,220 6.4386 5.765 5.765 5.774 5.667 5.782 1,650,987 5.7367 0.94%
2023-07-24 0 6.410 6.400 6.410 6.350 6.480 2,820,578 18,047,187 6.3984 5.711 5.702 5.711 5.658 5.774 3,165,696 5.7009 -0.16%
2023-07-21 0 6.420 6.410 6.420 6.320 6.510 2,446,395 15,674,732 6.4073 5.720 5.711 5.720 5.631 5.800 2,745,729 5.7088 0.16%
2023-07-20 0 6.410 6.370 6.410 6.300 6.420 1,380,387 8,790,072 6.3678 5.711 5.676 5.711 5.613 5.720 1,549,287 5.6736 1.75%
2023-07-19 0 6.300 6.290 6.300 6.130 6.390 3,484,665 21,792,462 6.2538 5.613 5.604 5.613 5.462 5.693 3,911,039 5.5720 -1.25%
2023-07-18 0 6.380 6.350 6.380 6.280 6.570 3,116,080 19,795,705 6.3528 5.684 5.658 5.684 5.595 5.854 3,497,355 5.6602 -1.54%
2023-07-14 0 6.480 6.450 6.480 6.450 6.550 1,644,000 10,653,445 6.4802 5.774 5.747 5.774 5.747 5.836 1,845,155 5.7737 -0.31%
2023-07-13 0 6.500 6.500 6.510 6.460 6.580 2,391,286 15,569,988 6.5111 5.791 5.791 5.800 5.756 5.863 2,683,877 5.8013 0.00%
2023-07-12 0 6.500 6.480 6.500 6.320 6.520 1,546,999 10,024,113 6.4797 5.791 5.774 5.791 5.631 5.809 1,736,286 5.7733 1.25%
2023-07-11 0 6.420 6.410 6.420 6.260 6.440 1,481,000 9,461,078 6.3883 5.720 5.711 5.720 5.578 5.738 1,662,211 5.6919 1.26%
2023-07-10 0 6.340 6.330 6.340 6.280 6.460 1,799,847 11,424,306 6.3474 5.649 5.640 5.649 5.595 5.756 2,020,071 5.6554 0.00%
2023-07-07 0 6.340 6.340 6.350 6.220 6.340 2,774,344 17,467,111 6.2959 5.649 5.649 5.658 5.542 5.649 3,113,805 5.6096 -0.78%
2023-07-06 0 6.390 6.380 6.390 6.320 6.560 2,395,637 15,302,454 6.3876 5.693 5.684 5.693 5.631 5.845 2,688,761 5.6913 -2.74%
2023-07-05 0 6.570 6.560 6.580 6.540 6.660 1,341,000 8,866,058 6.6115 5.854 5.845 5.863 5.827 5.934 1,505,081 5.8908 -0.90%
2023-07-04 0 6.630 6.620 6.630 6.540 6.690 947,000 6,282,104 6.6337 5.907 5.898 5.907 5.827 5.961 1,062,872 5.9105 0.30%
2023-07-03 0 6.610 6.600 6.610 6.560 6.740 1,041,596 6,882,583 6.6077 5.889 5.880 5.889 5.845 6.005 1,169,043 5.8874 0.15%
2023-06-30 0 6.600 6.580 6.600 6.520 6.630 1,128,000 7,424,898 6.5824 5.880 5.863 5.880 5.809 5.907 1,266,019 5.8648 1.07%
2023-06-29 0 6.530 6.510 6.530 6.490 6.730 2,407,156 15,781,728 6.5562 5.818 5.800 5.818 5.782 5.996 2,701,689 5.8414 -4.11%
2023-06-28 0 6.810 6.800 6.810 6.700 6.830 875,230 5,936,596 6.7829 6.068 6.059 6.068 5.970 6.085 982,321 6.0434 -0.15%
2023-06-27 0 6.820 6.810 6.820 6.760 6.930 1,403,000 9,597,587 6.8408 6.076 6.068 6.076 6.023 6.175 1,574,667 6.0950 -0.58%
2023-06-26 0 6.860 6.860 6.870 6.810 6.900 2,551,000 17,492,957 6.8573 6.112 6.112 6.121 6.068 6.148 2,863,133 6.1097 0.88%
2023-06-23 0 6.800 6.800 6.810 6.700 6.940 3,235,893 22,051,078 6.8145 6.059 6.059 6.068 5.970 6.183 3,631,828 6.0716 -2.02%
2023-06-21 0 6.940 6.940 6.950 6.900 7.070 3,819,516 26,653,905 6.9783 6.183 6.183 6.192 6.148 6.299 4,286,861 6.2176 -1.84%
2023-06-20 0 7.070 7.070 7.080 6.960 7.130 2,113,229 14,937,876 7.0687 6.299 6.299 6.308 6.201 6.353 2,371,798 6.2981 0.00%
2023-06-19 0 7.070 7.050 7.070 6.970 7.090 786,531 5,540,866 7.0447 6.299 6.281 6.299 6.210 6.317 882,769 6.2767 0.14%
2023-06-16 0 7.060 7.060 7.070 7.010 7.140 4,600,497 32,481,815 7.0605 6.290 6.290 6.299 6.246 6.362 5,163,401 6.2908 -0.42%
2023-06-15 0 7.090 7.060 7.090 6.990 7.190 7,314,106 51,784,581 7.0801 6.317 6.290 6.317 6.228 6.406 8,209,040 6.3082 1.43%
2023-06-14 0 6.990 6.990 7.000 6.950 7.140 4,629,000 32,468,701 7.0142 6.228 6.228 6.237 6.192 6.362 5,195,392 6.2495 -0.14%
2023-06-13 0 7.000 7.000 7.010 6.850 7.040 4,963,859 34,593,552 6.9691 6.237 6.237 6.246 6.103 6.273 5,571,223 6.2093 0.29%
2023-06-12 0 6.980 6.960 6.980 6.860 7.030 2,148,000 14,967,304 6.9680 6.219 6.201 6.219 6.112 6.264 2,410,823 6.2084 0.87%
2023-06-09 0 6.920 6.890 6.920 6.720 6.940 2,783,000 19,212,885 6.9037 6.166 6.139 6.166 5.987 6.183 3,123,520 6.1510 2.37%
2023-06-08 0 6.760 6.720 6.760 6.620 6.810 2,438,000 16,438,180 6.7425 6.023 5.987 6.023 5.898 6.068 2,736,307 6.0074 1.65%
2023-06-07 0 6.650 6.640 6.650 6.500 6.810 14,550,748 96,615,495 6.6399 5.925 5.916 5.925 5.791 6.068 16,331,137 5.9160 -2.06%
2023-06-06 0 6.790 6.770 6.790 6.580 6.810 3,729,627 25,155,840 6.7449 6.050 6.032 6.050 5.863 6.068 4,185,974 6.0096 1.43%
2023-06-05 0 7.070 7.070 7.080 6.950 7.160 4,141,687 29,250,621 7.0625 5.964 5.964 5.973 5.863 6.040 4,909,408 5.9581 0.86%
2023-06-02 0 7.010 7.010 7.020 6.710 7.040 6,765,000 47,116,864 6.9648 5.914 5.914 5.922 5.661 5.939 8,018,989 5.8757 4.47%
2023-06-01 0 6.710 6.700 6.710 6.580 6.820 6,362,529 42,677,588 6.7076 5.661 5.652 5.661 5.551 5.754 7,541,915 5.6587 -1.32%
2023-05-31 0 6.800 6.800 6.810 6.690 6.950 7,788,298 52,939,568 6.7973 5.737 5.737 5.745 5.644 5.863 9,231,970 5.7344 -1.45%
2023-05-30 0 6.900 6.900 6.910 6.770 6.950 3,684,000 25,320,187 6.8730 5.821 5.821 5.829 5.711 5.863 4,366,882 5.7982 1.17%
2023-05-29 0 6.820 6.810 6.820 6.710 6.900 1,816,791 12,410,684 6.8311 5.754 5.745 5.754 5.661 5.821 2,153,559 5.7629 0.00%
2023-05-25 0 6.820 6.820 6.840 6.800 6.990 4,276,003 29,353,252 6.8646 5.754 5.754 5.770 5.737 5.897 5,068,621 5.7912 -1.73%
2023-05-24 0 6.940 6.940 6.960 6.820 6.990 2,384,000 16,560,862 6.9467 5.855 5.855 5.872 5.754 5.897 2,825,908 5.8604 0.29%
2023-05-23 0 6.920 6.910 6.920 6.890 7.000 1,491,996 10,343,207 6.9325 5.838 5.829 5.838 5.813 5.905 1,768,559 5.8484 -0.86%
2023-05-22 0 6.980 6.960 6.980 6.660 6.990 2,123,000 14,711,787 6.9297 5.888 5.872 5.888 5.619 5.897 2,516,528 5.8461 3.56%
2023-05-19 0 6.740 6.740 6.750 6.620 7.060 7,186,700 48,839,734 6.7958 5.686 5.686 5.694 5.585 5.956 8,518,858 5.7331 -4.94%
2023-05-18 0 7.090 7.070 7.090 7.050 7.180 1,132,266 8,027,273 7.0896 5.981 5.964 5.981 5.948 6.057 1,342,148 5.9809 0.42%
2023-05-17 0 7.060 7.050 7.060 6.940 7.120 2,322,820 16,410,684 7.0650 5.956 5.948 5.956 5.855 6.007 2,753,388 5.9602 -0.70%
2023-05-16 0 7.110 7.100 7.110 7.100 7.280 1,319,831 9,463,629 7.1703 5.998 5.990 5.998 5.990 6.142 1,564,481 6.0491 -1.39%
2023-05-15 0 7.210 7.200 7.210 7.130 7.280 3,902,496 28,113,892 7.2041 6.083 6.074 6.083 6.015 6.142 4,625,879 6.0775 -1.77%
2023-05-12 0 7.340 7.330 7.340 7.140 7.510 8,664,440 63,180,540 7.2919 6.192 6.184 6.192 6.023 6.336 10,270,518 6.1516 -2.26%
2023-05-11 0 7.510 7.510 7.530 7.440 7.600 2,356,007 17,710,012 7.5170 6.336 6.336 6.352 6.277 6.412 2,792,727 6.3415 -1.05%
2023-05-10 0 7.590 7.580 7.590 7.450 7.640 2,932,540 22,116,437 7.5417 6.403 6.395 6.403 6.285 6.445 3,476,128 6.3624 0.13%
2023-05-09 0 7.580 7.580 7.590 7.410 7.620 4,285,000 32,356,540 7.5511 6.395 6.395 6.403 6.251 6.428 5,079,286 6.3703 1.88%
2023-05-08 0 7.440 7.440 7.460 7.320 7.620 2,499,855 18,527,950 7.4116 6.277 6.277 6.293 6.175 6.428 2,963,239 6.2526 -0.53%
2023-05-05 0 7.480 7.480 7.490 7.430 7.710 3,650,084 27,439,556 7.5175 6.310 6.310 6.319 6.268 6.504 4,326,679 6.3419 -2.35%
2023-05-04 0 7.660 7.650 7.660 7.620 7.790 4,096,111 31,509,447 7.6925 6.462 6.454 6.462 6.428 6.572 4,855,384 6.4896 -0.91%
2023-05-03 0 7.730 7.730 7.740 7.650 7.960 3,938,316 30,568,650 7.7619 6.521 6.521 6.530 6.454 6.715 4,668,339 6.5481 -1.65%
2023-05-02 0 7.860 7.860 7.870 7.760 7.960 1,701,878 13,351,948 7.8454 6.631 6.631 6.639 6.547 6.715 2,017,345 6.6186 0.38%
2023-04-28 0 7.830 7.820 7.830 7.700 7.870 2,654,915 20,744,234 7.8135 6.606 6.597 6.606 6.496 6.639 3,147,041 6.5917 0.13%
2023-04-27 0 7.820 7.810 7.820 7.700 7.920 2,222,163 17,331,699 7.7995 6.597 6.589 6.597 6.496 6.681 2,634,073 6.5798 -0.89%
2023-04-26 0 7.890 7.880 7.890 7.760 7.920 2,432,773 19,172,889 7.8811 6.656 6.648 6.656 6.547 6.681 2,883,722 6.6487 2.20%
2023-04-25 0 7.720 7.720 7.740 7.680 7.880 2,081,420 16,132,208 7.7506 6.513 6.513 6.530 6.479 6.648 2,467,241 6.5386 -0.64%
2023-04-24 0 7.770 7.760 7.770 7.660 7.880 1,917,852 14,880,640 7.7590 6.555 6.547 6.555 6.462 6.648 2,273,353 6.5457 -0.26%
2023-04-21 0 7.790 7.790 7.820 7.680 7.860 2,572,936 20,065,542 7.7987 6.572 6.572 6.597 6.479 6.631 3,049,866 6.5792 0.00%
2023-04-20 0 7.790 7.790 7.810 7.710 7.920 665,000 5,169,636 7.7739 6.572 6.572 6.589 6.504 6.681 788,267 6.5582 -0.26%
2023-04-19 0 7.810 7.810 7.830 7.730 7.920 2,777,152 21,689,179 7.8099 6.589 6.589 6.606 6.521 6.681 3,291,937 6.5886 -0.64%
2023-04-18 0 7.860 7.860 7.870 7.650 7.900 5,352,460 41,629,368 7.7776 6.631 6.631 6.639 6.454 6.665 6,344,615 6.5614 0.90%
2023-04-17 0 7.790 7.780 7.790 7.710 7.890 2,587,000 20,135,250 7.7832 6.572 6.563 6.572 6.504 6.656 3,066,537 6.5661 -0.26%
2023-04-14 0 7.810 7.790 7.810 7.720 7.880 2,632,148 20,493,008 7.7857 6.589 6.572 6.589 6.513 6.648 3,120,054 6.5682 0.13%
2023-04-13 0 7.800 7.780 7.800 7.620 7.870 3,276,951 25,306,969 7.7227 6.580 6.563 6.580 6.428 6.639 3,884,381 6.5151 -0.26%
2023-04-12 0 7.820 7.810 7.820 7.780 8.070 4,159,420 32,884,474 7.9060 6.597 6.589 6.597 6.563 6.808 4,930,428 6.6697 -2.86%
2023-04-11 0 8.050 8.040 8.050 7.970 8.110 3,819,244 30,622,051 8.0178 6.791 6.783 6.791 6.724 6.842 4,527,195 6.7640 0.88%
2023-04-06 0 7.980 7.970 7.980 7.890 8.110 3,637,832 29,032,114 7.9806 6.732 6.724 6.732 6.656 6.842 4,312,156 6.7326 -0.13%
2023-04-04 0 7.990 7.980 7.990 7.680 8.010 4,375,526 34,453,976 7.8742 6.741 6.732 6.741 6.479 6.757 5,186,592 6.6429 2.83%
2023-04-03 0 7.770 7.760 7.770 7.630 8.120 10,140,818 79,093,991 7.7996 6.555 6.547 6.555 6.437 6.850 12,020,564 6.5799 -1.89%
2023-03-31 0 7.920 7.910 7.920 7.910 8.210 7,641,254 61,179,024 8.0064 6.681 6.673 6.681 6.673 6.926 9,057,670 6.7544 -1.25%
2023-03-30 0 8.020 8.010 8.020 7.900 8.300 4,220,478 33,894,065 8.0309 6.766 6.757 6.766 6.665 7.002 5,002,804 6.7750 -1.60%
2023-03-29 0 8.150 8.150 8.160 7.910 8.210 6,496,238 52,785,613 8.1256 6.876 6.876 6.884 6.673 6.926 7,700,409 6.8549 2.52%
2023-03-28 0 7.950 7.950 7.960 7.740 8.170 7,288,761 57,566,512 7.8980 6.707 6.707 6.715 6.530 6.892 8,639,837 6.6629 -2.69%
2023-03-27 0 8.170 8.160 8.180 8.000 8.250 5,082,250 41,241,426 8.1148 6.892 6.884 6.901 6.749 6.960 6,024,318 6.8458 -0.85%
2023-03-24 0 8.240 8.230 8.240 8.050 8.400 2,345,323 19,397,515 8.2707 6.951 6.943 6.951 6.791 7.086 2,780,062 6.9774 -1.08%
2023-03-23 0 8.330 8.330 8.340 8.160 8.390 3,318,544 27,497,983 8.2862 7.027 7.027 7.036 6.884 7.078 3,933,684 6.9904 0.36%
2023-03-22 0 8.300 8.290 8.300 8.100 8.450 3,721,453 30,956,070 8.3183 7.002 6.994 7.002 6.833 7.129 4,411,278 7.0175 0.73%
2023-03-21 0 8.240 8.230 8.240 8.160 8.400 3,509,173 28,914,028 8.2396 6.951 6.943 6.951 6.884 7.086 4,159,648 6.9511 0.00%
2023-03-20 0 8.240 8.240 8.260 8.160 8.440 2,378,997 19,613,395 8.2444 6.951 6.951 6.968 6.884 7.120 2,819,978 6.9552 -1.79%
2023-03-17 0 8.390 8.390 8.400 8.360 8.490 5,528,134 46,544,595 8.4196 7.078 7.078 7.086 7.053 7.162 6,552,853 7.1030 0.36%
2023-03-16 0 8.360 8.340 8.360 8.200 8.400 5,454,213 45,310,537 8.3074 7.053 7.036 7.053 6.918 7.086 6,465,229 7.0083 0.12%
2023-03-15 0 8.350 8.340 8.350 8.010 8.450 5,791,253 48,147,427 8.3138 7.044 7.036 7.044 6.757 7.129 6,864,745 7.0137 2.33%
2023-03-14 0 8.160 8.130 8.160 7.950 8.240 6,361,722 51,508,892 8.0967 6.884 6.859 6.884 6.707 6.951 7,540,958 6.8306 0.62%
2023-03-13 0 8.110 8.090 8.110 7.730 8.130 7,432,339 59,605,647 8.0198 6.842 6.825 6.842 6.521 6.859 8,810,029 6.7657 4.65%
2023-03-10 0 7.750 7.750 7.760 7.570 7.900 6,764,008 52,625,460 7.7802 6.538 6.538 6.547 6.386 6.665 8,017,814 6.5636 1.97%
2023-03-09 0 7.600 7.600 7.610 7.100 7.670 9,015,787 67,941,922 7.5359 6.412 6.412 6.420 5.990 6.471 10,686,992 6.3574 7.95%
2023-03-08 0 7.040 7.030 7.040 6.980 7.130 2,698,000 18,989,817 7.0385 5.939 5.931 5.939 5.888 6.015 3,198,113 5.9378 -0.56%
2023-03-07 0 7.080 7.080 7.100 7.010 7.200 2,313,826 16,420,178 7.0965 5.973 5.973 5.990 5.914 6.074 2,742,727 5.9868 -1.12%
2023-03-06 0 7.160 7.150 7.160 7.070 7.200 2,330,680 16,644,486 7.1415 6.040 6.032 6.040 5.964 6.074 2,762,705 6.0247 0.42%
2023-03-03 0 7.130 7.120 7.130 7.060 7.320 1,857,180 13,318,736 7.1715 6.015 6.007 6.015 5.956 6.175 2,201,435 6.0500 -1.79%
2023-03-02 0 7.260 7.240 7.260 7.180 7.380 2,241,077 16,272,550 7.2610 6.125 6.108 6.125 6.057 6.226 2,656,493 6.1256 1.11%
2023-03-01 0 7.180 7.160 7.180 6.960 7.210 2,732,049 19,429,159 7.1116 6.057 6.040 6.057 5.872 6.083 3,238,473 5.9995 4.36%
2023-02-28 0 6.880 6.880 6.890 6.760 7.010 3,150,906 21,791,907 6.9161 5.804 5.804 5.813 5.703 5.914 3,734,971 5.8346 -0.29%
2023-02-27 0 6.900 6.900 6.910 6.760 6.950 2,672,267 18,338,270 6.8624 5.821 5.821 5.829 5.703 5.863 3,167,610 5.7893 0.88%
2023-02-24 0 6.840 6.840 6.850 6.750 6.960 2,830,013 19,326,736 6.8292 5.770 5.770 5.779 5.694 5.872 3,354,596 5.7613 -1.72%
2023-02-23 0 6.960 6.950 6.960 6.940 7.010 1,909,010 13,307,346 6.9708 5.872 5.863 5.872 5.855 5.914 2,262,872 5.8807 -0.14%
2023-02-22 0 6.970 6.970 6.980 6.880 7.040 2,401,267 16,720,974 6.9634 5.880 5.880 5.888 5.804 5.939 2,846,376 5.8745 0.43%
2023-02-21 0 6.940 6.940 6.960 6.910 7.120 1,579,000 11,008,300 6.9717 5.855 5.855 5.872 5.829 6.007 1,871,690 5.8815 -2.25%
2023-02-20 0 7.100 7.090 7.100 7.050 7.190 1,449,526 10,308,717 7.1118 5.990 5.981 5.990 5.948 6.066 1,718,216 5.9997 -1.66%
2023-02-17 0 7.220 7.220 7.230 7.200 7.290 2,908,878 21,124,736 7.2622 6.091 6.091 6.099 6.074 6.150 3,448,080 6.1265 -0.69%
2023-02-16 0 7.270 7.260 7.270 7.250 7.350 2,328,898 16,957,216 7.2812 6.133 6.125 6.133 6.116 6.201 2,760,593 6.1426 -0.41%
2023-02-15 0 7.300 7.280 7.300 7.260 7.420 5,302,779 38,721,114 7.3020 6.158 6.142 6.158 6.125 6.260 6,285,725 6.1602 -1.88%
2023-02-14 0 7.440 7.440 7.460 7.200 7.570 6,346,001 47,265,242 7.4480 6.277 6.277 6.293 6.074 6.386 7,522,323 6.2833 2.76%
2023-02-13 0 7.240 7.230 7.240 7.130 7.270 4,833,961 34,785,586 7.1961 6.108 6.099 6.108 6.015 6.133 5,730,005 6.0708 0.70%
2023-02-10 0 7.190 7.160 7.190 7.160 7.300 2,045,000 14,750,121 7.2128 6.066 6.040 6.066 6.040 6.158 2,424,070 6.0849 -0.42%
2023-02-09 0 7.220 7.210 7.220 7.140 7.250 1,686,000 12,146,215 7.2042 6.091 6.083 6.091 6.023 6.116 1,998,524 6.0776 0.28%
2023-02-08 0 7.200 7.190 7.200 7.160 7.260 4,799,862 34,573,771 7.2031 6.074 6.066 6.074 6.040 6.125 5,689,585 6.0767 0.00%
2023-02-07 0 7.200 7.190 7.200 7.130 7.280 5,286,963 38,216,851 7.2285 6.074 6.066 6.074 6.015 6.142 6,266,977 6.0981 -0.55%
2023-02-06 0 7.240 7.230 7.240 7.100 7.280 2,979,918 21,487,794 7.2109 6.108 6.099 6.108 5.990 6.142 3,532,288 6.0833 -0.69%
2023-02-03 0 7.290 7.290 7.300 7.070 7.460 4,222,752 30,943,473 7.3278 6.150 6.150 6.158 5.964 6.293 5,005,499 6.1819 -2.41%
2023-02-02 0 7.470 7.460 7.470 7.450 7.700 1,488,152 11,186,146 7.5168 6.302 6.293 6.302 6.285 6.496 1,764,002 6.3413 -2.86%
2023-02-01 0 7.690 7.640 7.690 7.510 7.770 2,386,549 18,273,032 7.6567 6.487 6.445 6.487 6.336 6.555 2,828,930 6.4593 1.99%
2023-01-31 0 7.540 7.540 7.560 7.500 7.820 4,029,312 30,514,721 7.5732 6.361 6.361 6.378 6.327 6.597 4,776,203 6.3889 -1.95%
2023-01-30 0 7.690 7.670 7.690 7.610 7.890 1,455,830 11,179,318 7.6790 6.487 6.471 6.487 6.420 6.656 1,725,689 6.4782 -2.53%
2023-01-27 0 7.890 7.850 7.890 7.610 7.890 3,550,006 27,626,238 7.7820 6.656 6.622 6.656 6.420 6.656 4,208,050 6.5651 2.47%
2023-01-26 0 7.700 7.690 7.700 7.640 7.800 1,010,203 7,773,372 7.6949 6.496 6.487 6.496 6.445 6.580 1,197,459 6.4916 0.79%
2023-01-20 0 7.640 7.630 7.640 7.610 7.890 1,237,114 9,501,745 7.6806 6.445 6.437 6.445 6.420 6.656 1,466,431 6.4795 -2.43%
2023-01-19 0 7.830 7.810 7.830 7.750 7.920 1,267,110 9,929,573 7.8364 6.606 6.589 6.606 6.538 6.681 1,501,987 6.6110 1.42%
2023-01-18 0 7.720 7.700 7.720 7.520 7.750 3,485,397 26,659,620 7.6489 6.513 6.496 6.513 6.344 6.538 4,131,465 6.4528 1.58%
2023-01-17 0 7.600 7.600 7.610 7.530 7.730 2,540,267 19,360,114 7.6213 6.412 6.412 6.420 6.352 6.521 3,011,142 6.4295 -2.31%
2023-01-16 0 7.780 7.750 7.780 7.730 7.880 582,671 4,536,272 7.7853 6.563 6.538 6.563 6.521 6.648 690,677 6.5679 0.39%
2023-01-13 0 7.750 7.740 7.750 7.580 7.770 1,590,612 12,226,622 7.6867 6.538 6.530 6.538 6.395 6.555 1,885,455 6.4847 0.91%
2023-01-12 0 7.680 7.670 7.680 7.590 7.690 2,110,795 16,150,869 7.6516 6.479 6.471 6.479 6.403 6.487 2,502,061 6.4550 2.13%
2023-01-11 0 7.520 7.520 7.530 7.430 7.940 2,695,679 20,415,436 7.5734 6.344 6.344 6.352 6.268 6.698 3,195,362 6.3891 -3.96%
2023-01-10 0 7.830 7.830 7.840 7.790 8.000 871,000 6,829,023 7.8404 6.606 6.606 6.614 6.572 6.749 1,032,452 6.6144 -1.51%
2023-01-09 0 7.950 7.950 7.960 7.910 8.190 1,443,821 11,487,993 7.9567 6.707 6.707 6.715 6.673 6.909 1,711,454 6.7124 0.00%
2023-01-06 0 7.950 7.930 7.950 7.870 8.220 1,089,954 8,664,122 7.9491 6.707 6.690 6.707 6.639 6.935 1,291,993 6.7060 -1.00%
2023-01-05 0 8.030 8.020 8.030 7.980 8.470 2,102,987 16,972,867 8.0708 6.774 6.766 6.774 6.732 7.145 2,492,806 6.8087 0.88%
2023-01-04 0 7.960 7.950 7.960 7.810 8.020 1,270,000 10,076,724 7.9344 6.715 6.707 6.715 6.589 6.766 1,505,413 6.6937 0.51%
2023-01-03 0 7.920 7.910 7.920 7.660 7.960 2,259,220 17,805,998 7.8815 6.681 6.673 6.681 6.462 6.715 2,677,999 6.6490 1.41%
2022-12-30 0 7.810 7.800 7.810 7.770 7.990 522,597 4,089,819 7.8260 6.589 6.580 6.589 6.555 6.741 619,468 6.6021 -1.39%
2022-12-29 0 7.920 7.900 7.920 7.720 7.970 4,172,000 32,814,880 7.8655 6.681 6.665 6.681 6.513 6.724 4,945,340 6.6355 1.15%
2022-12-28 0 7.830 7.810 7.830 7.690 7.870 3,857,000 30,038,930 7.7882 6.606 6.589 6.606 6.487 6.639 4,571,950 6.5703 2.09%
2022-12-23 0 7.670 7.660 7.680 7.550 7.800 887,163 6,827,603 7.6960 6.471 6.462 6.479 6.369 6.580 1,051,611 6.4925 -0.52%
2022-12-22 0 7.710 7.700 7.710 7.330 7.750 1,031,520 7,924,318 7.6822 6.504 6.496 6.504 6.184 6.538 1,222,727 6.4809 1.45%
2022-12-21 0 7.600 7.570 7.600 7.440 7.600 1,772,130 13,368,025 7.5435 6.412 6.386 6.412 6.277 6.412 2,100,620 6.3638 0.00%
2022-12-20 0 7.600 7.590 7.600 7.580 7.730 1,973,000 15,057,230 7.6316 6.412 6.403 6.412 6.395 6.521 2,338,724 6.4382 -1.04%
2022-12-19 0 7.680 7.670 7.680 7.500 7.690 2,389,824 18,211,376 7.6204 6.479 6.471 6.479 6.327 6.487 2,832,812 6.4287 1.72%
2022-12-16 0 7.550 7.520 7.550 7.300 7.570 2,681,514 20,138,314 7.5101 6.369 6.344 6.369 6.158 6.386 3,178,571 6.3357 1.89%
2022-12-15 0 7.410 7.400 7.410 7.300 7.490 2,480,445 18,407,098 7.4209 6.251 6.243 6.251 6.158 6.319 2,940,231 6.2604 -0.40%
2022-12-14 0 7.440 7.430 7.440 7.250 7.480 3,825,915 28,296,968 7.3961 6.277 6.268 6.277 6.116 6.310 4,535,103 6.2395 2.62%
2022-12-13 0 7.250 7.250 7.270 6.960 7.340 4,240,966 30,736,499 7.2475 6.116 6.116 6.133 5.872 6.192 5,027,090 6.1142 1.40%
2022-12-12 0 7.150 7.140 7.150 6.860 7.190 3,377,999 23,913,615 7.0792 6.032 6.023 6.032 5.787 6.066 4,004,159 5.9722 2.73%
2022-12-09 0 6.960 6.950 6.960 6.730 7.020 2,322,000 16,126,658 6.9452 5.872 5.863 5.872 5.678 5.922 2,752,416 5.8591 2.65%
2022-12-08 0 6.780 6.780 6.810 6.700 6.870 2,058,000 13,976,554 6.7913 5.720 5.720 5.745 5.652 5.796 2,439,480 5.7293 1.19%
2022-12-07 0 6.700 6.700 6.760 6.700 6.980 3,221,655 21,959,993 6.8164 5.652 5.652 5.703 5.652 5.888 3,818,835 5.7504 -1.90%
2022-12-06 0 6.830 6.820 6.830 6.800 7.100 3,476,648 24,022,060 6.9095 5.762 5.754 5.762 5.737 5.990 4,121,094 5.8290 -2.71%
2022-12-05 0 7.020 7.010 7.020 6.790 7.080 3,542,829 24,713,546 6.9757 5.922 5.914 5.922 5.728 5.973 4,199,543 5.8848 2.78%
2022-12-02 0 6.830 6.820 6.830 6.780 7.000 1,888,553 12,940,807 6.8522 5.762 5.754 5.762 5.720 5.905 2,238,623 5.7807 -0.73%
2022-12-01 0 6.880 6.870 6.880 6.820 7.000 3,421,020 23,601,074 6.8988 5.804 5.796 5.804 5.754 5.905 4,055,155 5.8200 0.58%
2022-11-30 0 6.840 6.820 6.840 6.570 6.840 8,386,188 56,818,663 6.7753 5.770 5.754 5.770 5.543 5.770 9,940,688 5.7158 2.09%
2022-11-29 0 6.700 6.700 6.720 6.510 6.730 1,748,900 11,628,772 6.6492 5.652 5.652 5.669 5.492 5.678 2,073,084 5.6094 3.88%
2022-11-28 0 6.450 6.440 6.450 6.240 6.490 2,058,414 13,176,294 6.4012 5.441 5.433 5.441 5.264 5.475 2,439,970 5.4002 1.42%
2022-11-25 0 6.360 6.360 6.370 6.350 6.450 523,000 3,335,075 6.3768 5.365 5.365 5.374 5.357 5.441 619,946 5.3796 -1.55%
2022-11-24 0 6.460 6.460 6.480 6.430 6.610 458,690 2,967,449 6.4694 5.450 5.450 5.467 5.424 5.576 543,715 5.4577 0.62%
2022-11-23 0 6.420 6.410 6.420 6.390 6.640 2,639,000 16,984,510 6.4360 5.416 5.408 5.416 5.391 5.602 3,128,176 5.4295 -1.38%
2022-11-22 0 6.510 6.500 6.510 6.480 6.670 1,669,826 10,929,299 6.5452 5.492 5.484 5.492 5.467 5.627 1,979,352 5.5217 -1.66%
2022-11-21 0 6.620 6.580 6.620 6.450 6.660 2,273,009 14,940,835 6.5732 5.585 5.551 5.585 5.441 5.619 2,694,344 5.5453 0.61%
2022-11-18 0 6.580 6.580 6.590 6.520 6.710 2,306,676 15,236,386 6.6053 5.551 5.551 5.559 5.500 5.661 2,734,251 5.5724 0.30%
2022-11-17 0 6.560 6.560 6.570 6.380 6.640 2,444,299 15,987,466 6.5407 5.534 5.534 5.543 5.382 5.602 2,897,385 5.5179 -0.76%
2022-11-16 0 6.610 6.610 6.620 6.590 6.740 4,092,524 27,183,798 6.6423 5.576 5.576 5.585 5.559 5.686 4,851,132 5.6036 -0.75%
2022-11-15 0 6.660 6.650 6.660 6.560 6.790 5,231,531 34,996,199 6.6895 5.619 5.610 5.619 5.534 5.728 6,201,270 5.6434 1.52%
2022-11-14 0 6.560 6.560 6.570 6.000 6.670 3,466,184 22,642,087 6.5323 5.534 5.534 5.543 5.062 5.627 4,108,691 5.5108 0.46%
2022-11-11 0 6.530 6.530 6.540 6.460 6.800 2,531,871 16,570,690 6.5448 5.509 5.509 5.517 5.450 5.737 3,001,189 5.5214 -0.31%
2022-11-10 0 6.550 6.540 6.550 6.280 6.630 3,537,400 22,956,207 6.4896 5.526 5.517 5.526 5.298 5.593 4,193,108 5.4747 4.30%
2022-11-09 0 6.280 6.280 6.290 6.150 6.310 4,326,346 27,064,830 6.2558 5.298 5.298 5.306 5.188 5.323 5,128,296 5.2775 0.64%
2022-11-08 0 6.240 6.240 6.250 6.150 6.400 1,874,900 11,650,340 6.2138 5.264 5.264 5.273 5.188 5.399 2,222,440 5.2421 -0.79%
2022-11-07 0 6.290 6.290 6.300 6.250 6.400 4,834,066 30,427,213 6.2943 5.306 5.306 5.315 5.273 5.399 5,730,129 5.3100 0.32%
2022-11-04 0 6.270 6.260 6.270 6.170 6.290 4,241,913 26,428,639 6.2304 5.290 5.281 5.290 5.205 5.306 5,028,212 5.2561 1.79%
2022-11-03 0 6.160 6.160 6.170 6.130 6.380 2,196,976 13,617,274 6.1982 5.197 5.197 5.205 5.171 5.382 2,604,217 5.2289 -2.38%
2022-11-02 0 6.310 6.310 6.400 6.070 6.400 6,541,239 40,614,059 6.2089 5.323 5.323 5.399 5.121 5.399 7,753,751 5.2380 2.77%
2022-11-01 0 6.140 6.110 6.140 5.740 6.150 3,820,115 22,920,310 5.9999 5.180 5.155 5.180 4.842 5.188 4,528,228 5.0617 5.86%
2022-10-31 0 5.800 5.800 5.810 5.710 5.930 4,372,850 25,470,735 5.8247 4.893 4.893 4.901 4.817 5.003 5,183,420 4.9139 -0.68%
2022-10-28 0 5.840 5.840 5.850 5.800 5.980 1,946,000 11,379,556 5.8477 4.927 4.927 4.935 4.893 5.045 2,306,719 4.9332 -2.34%
2022-10-27 0 5.980 5.970 5.980 5.950 6.140 3,858,000 23,183,340 6.0092 5.045 5.036 5.045 5.020 5.180 4,573,135 5.0695 0.67%
2022-10-26 0 5.940 5.930 5.940 5.790 5.990 2,714,834 16,037,447 5.9073 5.011 5.003 5.011 4.885 5.053 3,218,067 4.9836 1.89%
2022-10-25 0 5.830 5.830 5.840 5.700 5.920 1,919,855 11,191,551 5.8294 4.918 4.918 4.927 4.809 4.994 2,275,728 4.9178 0.52%
2022-10-24 0 5.800 5.790 5.800 5.760 5.980 4,128,314 24,027,071 5.8201 4.893 4.885 4.893 4.859 5.045 4,893,556 4.9099 -2.36%
2022-10-21 0 5.940 5.930 5.940 5.930 6.280 2,287,056 13,729,942 6.0033 5.011 5.003 5.011 5.003 5.298 2,710,995 5.0645 -2.78%
2022-10-20 0 6.110 6.080 6.110 6.030 6.150 3,401,565 20,757,974 6.1025 5.155 5.129 5.155 5.087 5.188 4,032,094 5.1482 -0.65%
2022-10-19 0 6.150 6.150 6.160 6.120 6.290 2,977,863 18,412,381 6.1831 5.188 5.188 5.197 5.163 5.306 3,529,852 5.2162 -1.76%
2022-10-18 0 6.260 6.250 6.260 6.080 6.260 1,692,990 10,493,726 6.1983 5.281 5.273 5.281 5.129 5.281 2,006,810 5.2291 1.79%
2022-10-17 0 6.150 6.150 6.180 6.070 6.320 1,448,200 8,916,192 6.1567 5.188 5.188 5.214 5.121 5.332 1,716,645 5.1940 0.16%
2022-10-14 0 6.140 6.140 6.150 6.100 6.180 2,969,215 18,226,172 6.1384 5.180 5.180 5.188 5.146 5.214 3,519,601 5.1785 0.82%
2022-10-13 0 6.090 6.090 6.110 6.010 6.170 4,189,214 25,627,213 6.1174 5.138 5.138 5.155 5.070 5.205 4,965,745 5.1608 -0.33%
2022-10-12 0 6.110 6.100 6.110 6.000 6.260 4,156,000 25,434,630 6.1200 5.155 5.146 5.155 5.062 5.281 4,926,374 5.1630 -0.97%
2022-10-11 0 6.170 6.160 6.170 6.150 6.330 2,674,022 16,617,528 6.2144 5.205 5.197 5.205 5.188 5.340 3,169,690 5.2426 -0.32%
2022-10-10 0 6.190 6.190 6.200 6.090 6.270 2,986,722 18,485,296 6.1892 5.222 5.222 5.230 5.138 5.290 3,540,354 5.2213 -1.43%
2022-10-07 0 6.280 6.280 6.290 6.220 6.330 2,226,000 13,955,974 6.2695 5.298 5.298 5.306 5.247 5.340 2,638,621 5.2891 -0.79%
2022-10-06 0 6.330 6.320 6.330 6.320 6.680 3,272,000 20,943,278 6.4008 5.340 5.332 5.340 5.332 5.635 3,878,512 5.3998 -2.91%
2022-10-05 0 6.520 6.510 6.520 6.420 6.650 4,512,889 29,330,679 6.4993 5.500 5.492 5.500 5.416 5.610 5,349,417 5.4830 1.56%
2022-10-03 0 6.420 6.410 6.420 6.370 6.640 1,531,973 9,885,856 6.4530 5.416 5.408 5.416 5.374 5.602 1,815,946 5.4439 -2.58%
2022-09-30 0 6.590 6.590 6.620 6.500 6.780 4,262,710 28,055,883 6.5817 5.559 5.559 5.585 5.484 5.720 5,052,864 5.5525 -1.64%
2022-09-29 0 6.700 6.690 6.700 6.640 6.900 3,196,917 21,444,752 6.7079 5.652 5.644 5.652 5.602 5.821 3,789,511 5.6590 0.75%
2022-09-28 0 6.650 6.650 6.660 6.610 6.910 4,723,289 31,743,055 6.7205 5.610 5.610 5.619 5.576 5.829 5,598,818 5.6696 -2.49%
2022-09-27 0 6.820 6.820 6.830 6.000 6.910 2,776,010 18,765,857 6.7600 5.754 5.754 5.762 5.062 5.829 3,290,583 5.7029 1.64%
2022-09-26 0 6.710 6.710 6.750 6.710 6.970 3,819,151 25,878,463 6.7760 5.661 5.661 5.694 5.661 5.880 4,527,085 5.7164 -1.32%
2022-09-23 0 6.800 6.800 6.810 6.750 6.940 5,239,182 35,790,758 6.8314 5.737 5.737 5.745 5.694 5.855 6,210,339 5.7631 -0.73%
2022-09-22 0 6.850 6.850 6.860 6.540 6.880 5,267,057 35,553,293 6.7501 5.779 5.779 5.787 5.517 5.804 6,243,381 5.6946 4.10%
2022-09-21 0 6.580 6.580 6.590 6.500 6.650 2,728,000 17,975,682 6.5893 5.551 5.551 5.559 5.484 5.610 3,233,674 5.5589 0.46%
2022-09-20 0 6.550 6.550 6.570 6.340 6.620 3,222,169 21,016,679 6.5225 5.526 5.526 5.543 5.349 5.585 3,819,444 5.5025 3.48%
2022-09-19 0 6.330 6.330 6.340 6.260 6.480 18,930,332 118,985,056 6.2854 5.340 5.340 5.349 5.281 5.467 22,439,340 5.3025 0.80%
2022-09-16 0 6.280 6.280 6.320 6.270 6.410 15,165,835 95,536,248 6.2994 5.298 5.298 5.332 5.290 5.408 17,977,039 5.3143 -1.72%
2022-09-15 0 6.390 6.390 6.420 6.370 6.570 2,958,814 19,022,497 6.4291 5.391 5.391 5.416 5.374 5.543 3,507,272 5.4237 -1.69%
2022-09-14 0 6.500 6.500 6.520 6.380 6.540 2,529,274 16,397,377 6.4830 5.484 5.484 5.500 5.382 5.517 2,998,111 5.4692 -1.37%
2022-09-13 0 6.590 6.570 6.590 6.400 6.650 2,997,423 19,675,521 6.5641 5.559 5.543 5.559 5.399 5.610 3,553,038 5.5377 3.45%
2022-09-09 0 6.370 6.370 6.380 6.140 6.390 3,317,061 21,037,871 6.3423 5.374 5.374 5.382 5.180 5.391 3,931,926 5.3505 3.24%
2022-09-08 0 6.170 6.170 6.180 6.160 6.360 2,407,633 14,907,774 6.1919 5.205 5.205 5.214 5.197 5.365 2,853,922 5.2236 -1.44%
2022-09-07 0 6.260 6.250 6.260 6.210 6.320 2,364,966 14,778,752 6.2490 5.281 5.273 5.281 5.239 5.332 2,803,346 5.2718 -2.80%
2022-09-06 0 6.440 6.430 6.440 6.290 6.570 1,635,389 10,468,627 6.4013 5.433 5.424 5.433 5.306 5.543 1,938,532 5.4003 0.16%
2022-09-05 0 6.430 6.420 6.430 6.410 6.660 4,061,000 26,927,664 6.6308 5.424 5.416 5.424 5.408 5.619 4,813,764 5.5939 -3.45%
2022-09-02 0 6.660 6.660 6.670 6.520 6.770 3,470,035 23,150,117 6.6714 5.619 5.619 5.627 5.500 5.711 4,113,256 5.6282 1.52%
2022-09-01 0 6.560 6.550 6.560 6.540 6.780 2,688,000 17,714,806 6.5903 5.534 5.526 5.534 5.517 5.720 3,186,259 5.5598 -3.10%
2022-08-31 0 6.770 6.770 6.820 6.670 6.850 4,804,587 32,564,956 6.7779 5.711 5.711 5.754 5.627 5.779 5,695,186 5.7180 -0.29%
2022-08-30 0 6.790 6.780 6.790 6.590 6.820 2,831,052 19,054,090 6.7304 5.728 5.720 5.728 5.559 5.754 3,355,828 5.6779 1.34%
2022-08-29 0 6.700 6.690 6.700 6.630 6.830 2,174,470 14,576,928 6.7037 5.652 5.644 5.652 5.593 5.762 2,577,539 5.6554 -1.76%
2022-08-26 0 6.820 6.800 6.820 6.680 6.860 1,894,000 12,777,966 6.7466 5.754 5.737 5.754 5.635 5.787 2,245,080 5.6915 2.10%
2022-08-25 0 6.680 6.670 6.680 6.560 6.750 1,620,700 10,748,409 6.6320 5.635 5.627 5.635 5.534 5.694 1,921,120 5.5949 1.83%
2022-08-24 0 6.560 6.560 6.580 6.530 6.640 1,712,000 11,299,383 6.6001 5.534 5.534 5.551 5.509 5.602 2,029,344 5.5680 -1.20%
2022-08-23 0 6.640 6.640 6.660 6.610 6.800 2,019,079 13,475,701 6.6742 5.602 5.602 5.619 5.576 5.737 2,393,344 5.6305 -1.19%
2022-08-22 0 6.720 6.710 6.720 6.640 6.760 3,371,000 22,616,191 6.7090 5.669 5.661 5.669 5.602 5.703 3,995,863 5.6599 -0.88%
2022-08-19 0 6.780 6.760 6.780 6.640 6.800 1,792,372 12,096,345 6.7488 5.720 5.703 5.720 5.602 5.737 2,124,614 5.6934 1.50%
2022-08-18 0 6.680 6.680 6.690 6.600 6.830 3,855,673 25,834,918 6.7005 5.635 5.635 5.644 5.568 5.762 4,570,377 5.6527 -1.04%
2022-08-17 0 6.750 6.750 6.780 6.750 6.940 2,250,000 15,275,762 6.7892 5.694 5.694 5.720 5.694 5.855 2,667,070 5.7275 -1.03%
2022-08-16 0 6.820 6.800 6.820 6.730 6.950 3,710,864 25,329,035 6.8256 5.754 5.737 5.754 5.678 5.863 4,398,726 5.7583 -1.73%
2022-08-15 0 6.940 6.940 6.970 6.930 7.100 2,744,137 19,075,247 6.9513 5.855 5.855 5.880 5.846 5.990 3,252,802 5.8643 -0.14%
2022-08-12 0 6.950 6.950 6.980 6.760 7.050 5,077,997 35,163,314 6.9246 5.863 5.863 5.888 5.703 5.948 6,019,276 5.8418 1.91%
2022-08-11 0 6.820 6.800 6.820 6.540 6.840 5,217,610 35,227,912 6.7517 5.754 5.737 5.754 5.517 5.770 6,184,769 5.6959 3.96%
2022-08-10 0 6.560 6.560 6.570 6.520 7.200 16,752,357 112,250,625 6.7006 5.534 5.534 5.543 5.500 6.074 19,857,646 5.6528 -11.11%
2022-08-09 0 7.380 7.360 7.380 7.320 7.480 1,852,877 13,672,910 7.3793 6.226 6.209 6.226 6.175 6.310 2,196,334 6.2253 0.00%
2022-08-08 0 7.380 7.370 7.380 7.320 7.500 3,148,000 23,231,572 7.3798 6.226 6.217 6.226 6.175 6.327 3,731,527 6.2258 0.27%
2022-08-05 0 7.360 7.360 7.380 7.320 7.460 7,049,308 51,661,642 7.3286 6.209 6.209 6.226 6.175 6.293 8,355,998 6.1826 0.27%
2022-08-04 0 7.340 7.310 7.340 7.010 7.370 2,142,454 15,656,883 7.3079 6.192 6.167 6.192 5.914 6.217 2,539,588 6.1651 2.23%
2022-08-03 0 7.180 7.180 7.200 7.130 7.280 3,830,283 27,462,640 7.1699 6.057 6.057 6.074 6.015 6.142 4,540,281 6.0487 -0.28%
2022-08-02 0 7.200 7.200 7.210 7.140 7.280 7,180,352 51,738,166 7.2055 6.074 6.074 6.083 6.023 6.142 8,511,333 6.0787 -0.83%
2022-08-01 0 7.260 7.250 7.260 7.100 7.330 5,403,964 39,010,388 7.2188 6.125 6.116 6.125 5.990 6.184 6,405,666 6.0900 1.26%
2022-07-29 0 7.170 7.170 7.180 7.130 7.270 3,763,000 26,999,530 7.1750 6.049 6.049 6.057 6.015 6.133 4,460,526 6.0530 -0.83%
2022-07-28 0 7.230 7.200 7.230 7.170 7.310 2,659,715 19,213,556 7.2239 6.099 6.074 6.099 6.049 6.167 3,152,731 6.0943 -1.23%
2022-07-27 0 7.320 7.310 7.320 7.090 7.330 4,337,567 31,552,975 7.2743 6.175 6.167 6.175 5.981 6.184 5,141,597 6.1368 3.24%
2022-07-26 0 7.090 7.090 7.120 7.050 7.160 3,548,000 25,159,088 7.0911 5.981 5.981 6.007 5.948 6.040 4,205,673 5.9822 -1.39%
2022-07-25 0 7.190 7.190 7.200 7.040 7.240 3,138,923 22,355,255 7.1220 6.066 6.066 6.074 5.939 6.108 3,720,767 6.0082 0.98%
2022-07-22 0 7.120 7.120 7.130 7.110 7.380 1,864,700 13,365,833 7.1678 6.007 6.007 6.015 5.998 6.226 2,210,349 6.0469 -3.13%
2022-07-21 0 7.350 7.350 7.360 7.020 7.430 5,358,034 39,342,075 7.3426 6.201 6.201 6.209 5.922 6.268 6,351,222 6.1944 3.38%
2022-07-20 0 7.110 7.100 7.110 6.830 7.210 3,616,053 25,647,099 7.0926 5.998 5.990 5.998 5.762 6.083 4,286,340 5.9834 3.04%
2022-07-19 0 6.900 6.870 6.900 6.690 6.910 8,156,748 55,839,654 6.8458 5.821 5.796 5.821 5.644 5.829 9,668,718 5.7753 -0.86%
2022-07-18 0 6.960 6.950 6.960 6.940 7.020 1,897,973 13,298,697 7.0068 5.872 5.863 5.872 5.855 5.922 2,249,789 5.9111 -0.85%
2022-07-15 0 7.020 7.010 7.020 6.920 7.080 3,330,000 23,296,247 6.9959 5.922 5.914 5.922 5.838 5.973 3,947,263 5.9019 0.14%
2022-07-14 0 7.010 6.980 7.010 6.920 7.030 3,916,000 27,358,669 6.9864 5.914 5.888 5.914 5.838 5.931 4,641,887 5.8939 0.57%
2022-07-13 0 6.970 6.970 6.980 6.850 7.040 3,496,687 24,198,545 6.9204 5.880 5.880 5.888 5.779 5.939 4,144,848 5.8382 1.16%
2022-07-12 0 6.890 6.870 6.890 6.860 6.970 2,976,261 20,494,262 6.8859 5.813 5.796 5.813 5.787 5.880 3,527,954 5.8091 -0.29%
2022-07-11 0 6.910 6.910 6.920 6.820 6.910 3,730,887 25,741,350 6.8995 5.829 5.829 5.838 5.754 5.829 4,422,460 5.8206 -0.43%
2022-07-08 0 6.940 6.930 6.940 6.860 6.990 2,876,843 19,952,066 6.9354 5.855 5.846 5.855 5.787 5.897 3,410,107 5.8509 -0.57%
2022-07-07 0 6.980 6.960 6.980 6.840 6.990 3,569,435 24,781,878 6.9428 5.888 5.872 5.888 5.770 5.897 4,231,081 5.8571 0.29%
2022-07-06 0 6.960 6.950 6.970 6.740 6.990 3,290,499 22,670,522 6.8897 5.872 5.863 5.880 5.686 5.897 3,900,440 5.8123 2.35%
2022-07-05 0 6.800 6.770 6.800 6.700 6.840 1,976,542 13,383,952 6.7714 5.737 5.711 5.737 5.652 5.770 2,342,922 5.7125 1.04%
2022-07-04 0 6.730 6.720 6.730 6.660 6.820 3,382,405 22,813,811 6.7448 5.678 5.669 5.678 5.619 5.754 4,009,382 5.6901 0.00%
2022-06-30 0 6.730 6.730 6.740 6.660 6.860 3,402,986 22,953,704 6.7452 5.678 5.678 5.686 5.619 5.787 4,033,778 5.6904 -0.30%
2022-06-29 0 6.750 6.730 6.750 6.700 6.870 3,681,000 24,977,801 6.7856 5.694 5.678 5.694 5.652 5.796 4,363,326 5.7245 -1.03%
2022-06-28 0 6.820 6.820 6.830 6.650 6.880 1,968,747 13,355,843 6.7839 5.754 5.754 5.762 5.610 5.804 2,333,682 5.7231 1.64%
2022-06-27 0 6.710 6.700 6.720 6.540 6.810 5,497,950 36,784,445 6.6906 5.661 5.652 5.669 5.517 5.745 6,517,074 5.6443 2.44%
2022-06-24 0 6.550 6.540 6.550 6.350 6.550 5,256,410 34,121,664 6.4914 5.526 5.517 5.526 5.357 5.526 6,230,761 5.4763 3.80%
2022-06-23 0 6.310 6.310 6.340 6.230 6.390 2,568,992 16,239,636 6.3214 5.323 5.323 5.349 5.256 5.391 3,045,191 5.3329 -0.47%
2022-06-22 0 6.340 6.340 6.350 6.220 6.440 4,532,000 28,801,490 6.3551 5.349 5.349 5.357 5.247 5.433 5,372,071 5.3613 1.44%
2022-06-21 0 6.250 6.240 6.250 6.170 6.320 3,992,000 24,797,725 6.2119 5.273 5.264 5.273 5.205 5.332 4,731,974 5.2405 -0.64%
2022-06-20 0 6.290 6.280 6.290 6.180 6.310 3,785,747 23,773,651 6.2798 5.306 5.298 5.306 5.214 5.323 4,487,489 5.2978 2.78%
2022-06-17 0 6.120 6.120 6.160 6.100 6.260 4,072,264 25,020,301 6.1441 5.163 5.163 5.197 5.146 5.281 4,827,116 5.1833 -1.29%
2022-06-16 0 6.200 6.190 6.200 6.140 6.280 4,717,783 29,217,970 6.1932 5.230 5.222 5.230 5.180 5.298 5,592,292 5.2247 1.81%
2022-06-15 0 6.090 6.090 6.100 6.040 6.300 6,400,599 39,184,965 6.1221 5.138 5.138 5.146 5.095 5.315 7,587,042 5.1647 -1.14%
2022-06-14 0 6.160 6.150 6.160 6.030 6.220 3,643,898 22,443,221 6.1591 5.197 5.188 5.197 5.087 5.247 4,319,347 5.1960 0.98%
2022-06-13 0 6.100 6.090 6.100 6.030 6.220 3,968,105 24,216,998 6.1029 5.146 5.138 5.146 5.087 5.247 4,703,650 5.1486 -2.24%
2022-06-10 0 6.240 6.220 6.240 6.160 6.270 4,569,265 28,459,111 6.2284 5.264 5.247 5.264 5.197 5.290 5,416,244 5.2544 0.32%
2022-06-09 0 6.220 6.220 6.230 6.120 6.410 5,269,598 32,818,166 6.2278 5.247 5.247 5.256 5.163 5.408 6,246,393 5.2539 -3.72%
2022-06-08 0 6.460 6.460 6.470 6.340 6.510 4,520,580 29,101,517 6.4376 5.450 5.450 5.458 5.349 5.492 5,358,534 5.4309 1.41%
2022-06-07 0 6.370 6.350 6.370 6.260 6.410 4,779,219 30,355,154 6.3515 5.374 5.357 5.374 5.281 5.408 5,665,116 5.3583 1.76%
2022-06-06 0 6.260 6.250 6.260 6.170 6.290 2,756,307 17,177,594 6.2321 5.281 5.273 5.281 5.205 5.306 3,267,228 5.2575 0.48%
2022-06-02 0 6.230 6.230 6.240 6.210 6.330 4,255,207 26,579,101 6.2463 5.256 5.256 5.264 5.239 5.340 5,043,970 5.2695 -0.48%
2022-06-01 0 6.260 6.250 6.260 6.190 6.330 6,124,003 38,179,872 6.2345 5.281 5.273 5.281 5.222 5.340 7,259,175 5.2595 -1.26%
2022-05-31 0 6.340 6.330 6.340 6.260 6.480 13,178,478 83,390,493 6.3278 5.349 5.340 5.349 5.281 5.467 15,621,297 5.3383 2.09%
2022-05-30 0 6.700 6.700 6.710 6.610 6.770 2,554,988 17,116,541 6.6993 5.239 5.239 5.247 5.169 5.294 3,267,352 5.2387 0.75%
2022-05-27 0 6.650 6.640 6.660 6.620 6.700 3,426,600 22,800,108 6.6539 5.200 5.192 5.208 5.177 5.239 4,381,981 5.2032 -0.45%
2022-05-26 0 6.680 6.670 6.680 6.460 6.850 4,029,336 26,658,467 6.6161 5.224 5.216 5.224 5.052 5.357 5,152,768 5.1736 -0.30%
2022-05-25 0 6.700 6.690 6.710 6.450 6.760 4,525,993 30,285,584 6.6915 5.239 5.231 5.247 5.044 5.286 5,787,899 5.2326 3.40%
2022-05-24 0 6.480 6.460 6.480 6.400 6.570 2,737,360 17,766,411 6.4903 5.067 5.052 5.067 5.005 5.138 3,500,572 5.0753 0.31%
2022-05-23 0 6.460 6.460 6.470 6.340 6.520 3,842,529 24,821,636 6.4597 5.052 5.052 5.059 4.958 5.098 4,913,876 5.0513 -0.46%
2022-05-20 0 6.490 6.480 6.490 6.370 6.560 2,855,087 18,487,579 6.4753 5.075 5.067 5.075 4.981 5.130 3,651,123 5.0635 0.93%
2022-05-19 0 6.430 6.420 6.430 6.330 6.500 2,393,310 15,392,844 6.4316 5.028 5.020 5.028 4.950 5.083 3,060,596 5.0294 -1.08%
2022-05-18 0 6.500 6.490 6.500 6.430 6.570 844,121 5,476,804 6.4882 5.083 5.075 5.083 5.028 5.138 1,079,473 5.0736 -0.61%
2022-05-17 0 6.540 6.530 6.540 6.410 6.590 5,196,333 33,744,753 6.4940 5.114 5.106 5.114 5.012 5.153 6,645,139 5.0781 1.55%
2022-05-16 0 6.440 6.420 6.440 6.230 6.450 3,598,388 22,829,663 6.3444 5.036 5.020 5.036 4.872 5.044 4,601,666 4.9612 3.04%
2022-05-13 0 6.250 6.240 6.250 6.040 6.270 5,144,513 31,881,730 6.1972 4.887 4.880 4.887 4.723 4.903 6,578,871 4.8461 3.48%
2022-05-12 0 6.040 6.030 6.040 6.000 6.490 8,742,228 53,179,464 6.0831 4.723 4.715 4.723 4.692 5.075 11,179,676 4.7568 -6.93%
2022-05-11 0 6.490 6.480 6.490 6.420 6.620 5,346,072 34,823,663 6.5139 5.075 5.067 5.075 5.020 5.177 6,836,627 5.0937 -0.92%
2022-05-10 0 6.550 6.550 6.570 6.410 6.620 5,308,654 34,675,382 6.5319 5.122 5.122 5.138 5.012 5.177 6,788,776 5.1078 -1.21%
2022-05-06 0 6.630 6.630 6.640 6.630 6.900 2,869,988 19,129,337 6.6653 5.184 5.184 5.192 5.184 5.396 3,670,178 5.2121 -3.77%
2022-05-05 0 6.890 6.890 6.900 6.850 6.980 1,976,000 13,646,460 6.9061 5.388 5.388 5.396 5.357 5.458 2,526,935 5.4004 0.15%
2022-05-04 0 6.880 6.860 6.880 6.820 6.990 2,255,863 15,479,257 6.8618 5.380 5.364 5.380 5.333 5.466 2,884,827 5.3657 -0.58%
2022-05-03 0 6.920 6.900 6.920 6.800 6.970 3,930,927 27,131,189 6.9020 5.411 5.396 5.411 5.317 5.450 5,026,921 5.3972 -0.14%
2022-04-29 0 6.930 6.920 6.930 6.860 7.060 3,332,007 23,118,648 6.9384 5.419 5.411 5.419 5.364 5.521 4,261,014 5.4256 0.14%
2022-04-28 0 6.920 6.910 6.920 6.800 6.930 2,102,050 14,430,527 6.8650 5.411 5.403 5.411 5.317 5.419 2,688,129 5.3682 2.52%
2022-04-27 0 6.750 6.740 6.750 6.610 6.790 2,440,463 16,386,773 6.7146 5.278 5.271 5.278 5.169 5.310 3,120,896 5.2507 0.60%
2022-04-26 0 6.710 6.700 6.710 6.640 6.850 3,138,919 21,102,502 6.7229 5.247 5.239 5.247 5.192 5.357 4,014,091 5.2571 1.98%
2022-04-25 0 6.580 6.580 6.590 6.500 6.920 4,169,124 27,606,054 6.6215 5.145 5.145 5.153 5.083 5.411 5,331,530 5.1779 -5.73%
2022-04-22 0 6.980 6.970 6.980 6.800 7.110 1,561,671 10,966,423 7.0222 5.458 5.450 5.458 5.317 5.560 1,997,085 5.4912 -0.99%
2022-04-21 0 7.050 7.020 7.050 6.980 7.100 2,229,000 15,667,003 7.0287 5.513 5.489 5.513 5.458 5.552 2,850,474 5.4963 0.14%
2022-04-20 0 7.040 7.040 7.050 6.900 7.110 3,048,932 21,332,141 6.9966 5.505 5.505 5.513 5.396 5.560 3,899,014 5.4712 1.44%
2022-04-19 0 6.940 6.930 6.940 6.910 7.100 2,218,197 15,470,484 6.9744 5.427 5.419 5.427 5.403 5.552 2,836,659 5.4538 -2.25%
2022-04-14 0 7.100 7.100 7.110 7.000 7.140 2,324,948 16,435,219 7.0691 5.552 5.552 5.560 5.474 5.583 2,973,174 5.5278 1.43%
2022-04-13 0 7.000 6.990 7.000 6.790 7.010 2,567,000 17,886,312 6.9678 5.474 5.466 5.474 5.310 5.482 3,282,713 5.4486 1.16%
2022-04-12 0 6.920 6.910 6.920 6.750 6.970 6,374,753 43,908,756 6.8879 5.411 5.403 5.411 5.278 5.450 8,152,118 5.3862 0.14%
2022-04-11 0 6.910 6.900 6.910 6.850 7.080 8,782,848 60,835,431 6.9266 5.403 5.396 5.403 5.357 5.536 11,231,621 5.4164 -0.58%
2022-04-08 0 6.950 6.930 6.950 6.800 6.960 2,806,218 19,377,397 6.9052 5.435 5.419 5.435 5.317 5.443 3,588,628 5.3997 2.96%
2022-04-07 0 6.750 6.750 6.760 6.700 6.960 3,479,058 23,638,144 6.7944 5.278 5.278 5.286 5.239 5.443 4,449,065 5.3131 -2.74%
2022-04-06 0 6.940 6.930 6.940 6.850 7.110 5,053,312 35,525,066 7.0301 5.427 5.419 5.427 5.357 5.560 6,462,242 5.4973 -1.42%
2022-04-04 0 7.040 7.020 7.040 6.980 7.300 2,046,400 14,479,518 7.0756 5.505 5.489 5.505 5.458 5.708 2,616,963 5.5329 -0.14%
2022-04-01 0 7.050 7.040 7.050 6.810 7.070 2,757,589 19,248,516 6.9802 5.513 5.505 5.513 5.325 5.529 3,526,441 5.4583 3.22%
2022-03-31 0 6.830 6.820 6.830 6.660 6.920 4,413,667 29,953,954 6.7866 5.341 5.333 5.341 5.208 5.411 5,644,255 5.3070 0.15%
2022-03-30 0 6.820 6.810 6.820 6.780 6.910 4,485,232 30,571,855 6.8161 5.333 5.325 5.333 5.302 5.403 5,735,773 5.3300 0.44%
2022-03-29 0 6.790 6.780 6.790 6.700 7.080 5,353,000 36,422,652 6.8042 5.310 5.302 5.310 5.239 5.536 6,845,486 5.3207 -2.58%
2022-03-28 0 6.970 6.930 6.970 6.750 7.000 3,421,000 23,735,545 6.9382 5.450 5.419 5.450 5.278 5.474 4,374,820 5.4255 0.29%
2022-03-25 0 6.950 6.940 6.950 6.910 7.110 4,301,122 30,014,571 6.9783 5.435 5.427 5.435 5.403 5.560 5,500,331 5.4569 -2.25%
2022-03-24 0 7.110 7.080 7.110 6.710 7.120 7,795,490 54,875,842 7.0394 5.560 5.536 5.560 5.247 5.568 9,968,975 5.5047 5.49%
2022-03-23 0 6.740 6.730 6.740 6.730 7.100 4,153,452 28,466,464 6.8537 5.271 5.263 5.271 5.263 5.552 5,311,489 5.3594 -3.71%
2022-03-22 0 7.000 6.970 7.000 6.820 7.010 4,214,700 29,180,442 6.9235 5.474 5.450 5.474 5.333 5.482 5,389,814 5.4140 1.89%
2022-03-21 0 6.870 6.840 6.870 6.780 7.010 3,361,260 23,052,958 6.8584 5.372 5.349 5.372 5.302 5.482 4,298,423 5.3631 -1.58%
2022-03-18 0 6.980 6.940 6.980 6.790 7.160 7,562,710 52,835,934 6.9864 5.458 5.427 5.458 5.310 5.599 9,671,293 5.4632 0.58%
2022-03-17 0 6.940 6.940 6.950 6.710 7.000 9,681,630 65,905,177 6.8072 5.427 5.427 5.435 5.247 5.474 12,380,995 5.3231 4.99%
2022-03-16 0 6.610 6.560 6.610 5.700 6.670 18,914,699 118,211,870 6.2497 5.169 5.130 5.169 4.457 5.216 24,188,365 4.8871 2.64%
2022-03-15 0 6.440 6.410 6.440 6.280 6.700 15,880,768 103,124,165 6.4937 5.036 5.012 5.036 4.911 5.239 20,308,534 5.0779 1.10%
2022-03-14 0 6.370 6.350 6.370 6.260 6.620 6,512,200 41,651,823 6.3960 4.981 4.966 4.981 4.895 5.177 8,327,887 5.0015 -3.78%
2022-03-11 0 6.620 6.620 6.640 6.340 6.780 8,379,076 55,060,130 6.5711 5.177 5.177 5.192 4.958 5.302 10,715,272 5.1385 -1.93%
2022-03-10 0 6.750 6.730 6.750 6.430 6.780 19,678,739 130,842,081 6.6489 5.278 5.263 5.278 5.028 5.302 25,165,429 5.1993 7.14%
2022-03-09 0 6.300 6.290 6.300 6.160 6.580 10,130,289 64,122,546 6.3298 4.926 4.919 4.926 4.817 5.145 12,954,746 4.9497 0.96%
2022-03-08 0 6.240 6.230 6.240 6.200 7.190 25,577,564 166,124,446 6.4949 4.880 4.872 4.880 4.848 5.622 32,708,924 5.0789 -16.13%
2022-03-07 0 7.440 7.440 7.450 7.360 7.730 6,524,451 49,071,089 7.5211 5.818 5.818 5.826 5.755 6.045 8,343,553 5.8813 -3.75%
2022-03-04 0 7.730 7.720 7.730 7.610 8.100 5,120,264 39,791,760 7.7714 6.045 6.037 6.045 5.951 6.334 6,547,861 6.0771 -1.53%
2022-03-03 0 7.850 7.840 7.850 7.790 7.980 2,703,000 21,320,525 7.8877 6.139 6.131 6.139 6.092 6.240 3,456,632 6.1680 -0.38%
2022-03-02 0 7.880 7.870 7.880 7.810 8.190 3,974,000 31,562,250 7.9422 6.162 6.154 6.162 6.107 6.404 5,082,003 6.2106 -4.14%
2022-03-01 0 8.220 8.210 8.220 8.000 8.340 5,493,703 45,338,367 8.2528 6.428 6.420 6.428 6.256 6.522 7,025,419 6.4535 1.48%
2022-02-28 0 8.100 8.100 8.110 7.900 8.310 5,839,628 47,051,746 8.0573 6.334 6.334 6.342 6.178 6.498 7,467,793 6.3006 -1.94%
2022-02-25 0 8.260 8.250 8.260 8.190 8.420 7,780,791 64,548,938 8.2959 6.459 6.451 6.459 6.404 6.584 9,950,177 6.4872 -0.60%
2022-02-24 0 8.310 8.300 8.310 8.260 8.540 4,548,801 38,009,014 8.3558 6.498 6.490 6.498 6.459 6.678 5,817,066 6.5341 -1.77%
2022-02-23 0 8.460 8.450 8.460 8.330 8.660 3,818,301 32,330,019 8.4671 6.616 6.608 6.616 6.514 6.772 4,882,893 6.6211 -0.47%
2022-02-22 0 8.500 8.450 8.500 8.310 8.500 6,141,200 51,882,843 8.4483 6.647 6.608 6.647 6.498 6.647 7,853,447 6.6064 0.24%
2022-02-21 0 8.480 8.470 8.480 8.310 8.550 7,075,000 59,669,144 8.4338 6.631 6.623 6.631 6.498 6.686 9,047,603 6.5950 0.95%
2022-02-18 0 8.400 8.390 8.400 8.300 8.470 10,004,000 83,543,901 8.3510 6.569 6.561 6.569 6.490 6.623 12,793,246 6.5303 0.60%
2022-02-17 0 8.350 8.330 8.350 8.190 8.390 2,822,000 23,440,190 8.3062 6.529 6.514 6.529 6.404 6.561 3,608,811 6.4953 -0.12%
2022-02-16 0 8.360 8.340 8.360 8.210 8.400 2,830,555 23,641,602 8.3523 6.537 6.522 6.537 6.420 6.569 3,619,751 6.5313 0.48%
2022-02-15 0 8.320 8.300 8.320 8.150 8.450 4,476,220 37,425,060 8.3609 6.506 6.490 6.506 6.373 6.608 5,724,249 6.5380 0.97%
2022-02-14 0 8.240 8.240 8.250 8.120 8.350 3,220,735 26,620,835 8.2655 6.443 6.443 6.451 6.350 6.529 4,118,718 6.4634 0.00%
2022-02-11 0 8.240 8.230 8.240 8.070 8.300 12,813,168 104,531,688 8.1581 6.443 6.436 6.443 6.311 6.490 16,385,647 6.3795 1.73%
2022-02-10 0 8.100 8.090 8.100 8.050 8.250 6,682,000 54,129,623 8.1008 6.334 6.326 6.334 6.295 6.451 8,545,029 6.3346 0.37%
2022-02-09 0 8.070 8.060 8.070 8.050 8.330 3,889,768 31,715,276 8.1535 6.311 6.303 6.311 6.295 6.514 4,974,286 6.3758 -1.59%
2022-02-08 0 8.200 8.200 8.210 7.490 8.540 20,286,677 167,879,146 8.2753 6.412 6.412 6.420 5.857 6.678 25,942,868 6.4711 10.22%
2022-02-07 0 7.440 7.430 7.440 7.380 7.590 3,177,230 23,641,780 7.4410 5.818 5.810 5.818 5.771 5.935 4,063,083 5.8187 0.54%
2022-02-04 0 7.400 7.390 7.400 7.260 7.440 3,755,412 27,714,943 7.3800 5.787 5.779 5.787 5.677 5.818 4,802,470 5.7710 0.68%
2022-01-31 0 7.350 7.310 7.350 7.260 7.400 1,858,000 13,644,525 7.3437 5.748 5.716 5.748 5.677 5.787 2,376,035 5.7426 -0.27%
2022-01-28 0 7.370 7.360 7.370 7.290 7.520 2,214,606 16,335,692 7.3763 5.763 5.755 5.763 5.701 5.880 2,832,067 5.7681 -0.67%
2022-01-27 0 7.420 7.410 7.420 7.200 7.420 4,085,202 29,920,060 7.3240 5.802 5.794 5.802 5.630 5.802 5,224,210 5.7272 1.50%
2022-01-26 0 7.310 7.290 7.310 7.240 7.540 3,192,500 23,381,249 7.3238 5.716 5.701 5.716 5.661 5.896 4,082,611 5.7270 -1.88%
2022-01-25 0 7.450 7.420 7.450 7.340 7.610 10,182,730 76,965,281 7.5584 5.826 5.802 5.826 5.740 5.951 13,021,808 5.9105 -1.97%
2022-01-24 0 7.600 7.570 7.600 7.440 7.690 2,837,416 21,614,703 7.6177 5.943 5.920 5.943 5.818 6.013 3,628,525 5.9569 -1.04%
2022-01-21 0 7.680 7.670 7.680 7.480 7.700 3,682,000 28,061,952 7.6214 6.006 5.998 6.006 5.849 6.021 4,708,590 5.9597 2.54%
2022-01-20 0 7.490 7.480 7.490 7.420 7.620 2,724,924 20,419,515 7.4936 5.857 5.849 5.857 5.802 5.959 3,484,668 5.8598 -0.27%
2022-01-19 0 7.510 7.480 7.510 7.320 7.520 4,080,451 30,377,065 7.4445 5.873 5.849 5.873 5.724 5.880 5,218,134 5.8214 2.32%
2022-01-18 0 7.340 7.330 7.340 7.240 7.560 5,972,706 44,072,360 7.3790 5.740 5.732 5.740 5.661 5.912 7,637,975 5.7702 -2.13%
2022-01-17 0 7.500 7.460 7.500 7.450 7.610 1,971,710 14,807,608 7.5100 5.865 5.834 5.865 5.826 5.951 2,521,449 5.8727 -0.27%
2022-01-14 0 7.520 7.510 7.520 7.330 7.720 4,665,000 34,997,149 7.5021 5.880 5.873 5.880 5.732 6.037 5,965,663 5.8664 -2.34%
2022-01-13 0 7.700 7.690 7.700 7.650 8.000 5,951,568 46,135,712 7.7519 6.021 6.013 6.021 5.982 6.256 7,610,943 6.0618 0.00%
2022-01-12 0 7.700 7.690 7.700 7.620 7.840 5,991,765 46,241,857 7.7176 6.021 6.013 6.021 5.959 6.131 7,662,347 6.0349 0.13%
2022-01-11 0 7.690 7.680 7.690 7.600 7.860 12,796,000 98,455,125 7.6942 6.013 6.006 6.013 5.943 6.146 16,363,692 6.0167 1.18%
2022-01-10 0 7.600 7.590 7.600 7.430 7.700 4,137,282 31,424,552 7.5955 5.943 5.935 5.943 5.810 6.021 5,290,810 5.9395 1.74%
2022-01-07 0 7.470 7.460 7.470 7.370 7.530 1,423,077 10,636,229 7.4741 5.841 5.834 5.841 5.763 5.888 1,819,849 5.8446 0.95%
2022-01-06 0 7.400 7.400 7.420 7.360 7.660 969,760 7,191,748 7.4160 5.787 5.787 5.802 5.755 5.990 1,240,142 5.7991 -2.37%
2022-01-05 0 7.580 7.540 7.580 7.420 7.660 2,425,300 18,327,304 7.5567 5.927 5.896 5.927 5.802 5.990 3,101,505 5.9092 1.07%
2022-01-04 0 7.500 7.500 7.510 7.410 7.590 2,546,084 19,107,485 7.5047 5.865 5.865 5.873 5.794 5.935 3,255,966 5.8685 -0.66%
2022-01-03 0 7.550 7.550 7.560 7.400 7.570 1,259,000 9,491,134 7.5386 5.904 5.904 5.912 5.787 5.920 1,610,026 5.8950 -0.13%
2021-12-31 0 7.560 7.550 7.560 7.490 7.600 1,100,582 8,315,148 7.5552 5.912 5.904 5.912 5.857 5.943 1,407,439 5.9080 0.93%
2021-12-30 0 7.490 7.490 7.500 7.440 7.690 2,379,902 17,827,300 7.4908 5.857 5.857 5.865 5.818 6.013 3,043,450 5.8576 -0.53%
2021-12-29 0 7.530 7.530 7.540 7.490 7.600 1,726,000 13,008,438 7.5368 5.888 5.888 5.896 5.857 5.943 2,207,231 5.8936 -1.05%
2021-12-28 0 7.610 7.610 7.620 7.340 7.750 4,291,000 32,747,023 7.6316 5.951 5.951 5.959 5.740 6.060 5,487,387 5.9677 2.56%
2021-12-24 0 7.420 7.420 7.440 7.420 7.550 444,447 3,310,997 7.4497 5.802 5.802 5.818 5.802 5.904 568,365 5.8255 -0.80%
2021-12-23 0 7.480 7.480 7.490 7.400 7.510 1,557,418 11,617,463 7.4594 5.849 5.849 5.857 5.787 5.873 1,991,647 5.8331 1.63%
2021-12-22 0 7.360 7.350 7.360 7.270 7.390 1,226,477 9,026,268 7.3595 5.755 5.748 5.755 5.685 5.779 1,568,435 5.7550 -0.27%
2021-12-21 0 7.380 7.380 7.390 7.050 7.430 2,833,050 20,770,844 7.3316 5.771 5.771 5.779 5.513 5.810 3,622,941 5.7331 3.51%
2021-12-20 0 7.130 7.120 7.130 7.110 7.260 3,449,431 24,682,806 7.1556 5.575 5.568 5.575 5.560 5.677 4,411,178 5.5955 -1.11%
2021-12-17 0 7.210 7.210 7.220 7.150 7.340 7,112,907 51,304,249 7.2128 5.638 5.638 5.646 5.591 5.740 9,096,079 5.6403 -1.77%
2021-12-16 0 7.340 7.330 7.340 7.340 7.600 1,688,312 12,460,453 7.3804 5.740 5.732 5.740 5.740 5.943 2,159,035 5.7713 -2.39%
2021-12-15 0 7.520 7.500 7.520 7.410 7.780 5,109,792 38,650,151 7.5639 5.880 5.865 5.880 5.794 6.084 6,534,469 5.9148 -2.97%
2021-12-14 0 7.750 7.750 7.760 7.660 7.950 4,762,056 37,043,759 7.7789 6.060 6.060 6.068 5.990 6.217 6,089,780 6.0829 1.84%
2021-12-13 0 7.610 7.600 7.610 7.600 7.740 4,755,082 36,475,514 7.6708 5.951 5.943 5.951 5.943 6.052 6,080,861 5.9984 -0.26%
2021-12-10 0 7.630 7.630 7.640 7.600 7.820 1,301,816 9,963,141 7.6533 5.966 5.966 5.974 5.943 6.115 1,664,779 5.9847 -2.93%
2021-12-09 0 7.860 7.840 7.860 7.600 7.870 5,231,000 40,694,225 7.7794 6.146 6.131 6.146 5.943 6.154 6,689,471 6.0833 2.75%
2021-12-08 0 7.650 7.640 7.650 7.600 7.830 4,736,600 36,397,078 7.6842 5.982 5.974 5.982 5.943 6.123 6,057,226 6.0089 -1.92%
2021-12-07 0 7.800 7.780 7.800 7.640 7.900 7,895,160 61,452,553 7.7836 6.099 6.084 6.099 5.974 6.178 10,096,434 6.0866 1.96%
2021-12-06 0 7.650 7.630 7.650 7.600 7.790 3,741,473 28,781,269 7.6925 5.982 5.966 5.982 5.943 6.092 4,784,645 6.0153 -1.92%
2021-12-03 0 7.800 7.760 7.800 7.600 7.860 4,599,551 35,693,236 7.7602 6.099 6.068 6.099 5.943 6.146 5,881,966 6.0682 3.31%
2021-12-02 0 7.550 7.520 7.550 7.460 7.550 3,550,048 26,696,210 7.5200 5.904 5.880 5.904 5.834 5.904 4,539,848 5.8804 0.80%
2021-12-01 0 7.490 7.490 7.500 7.490 7.650 6,164,498 46,654,704 7.5683 5.857 5.857 5.865 5.857 5.982 7,883,241 5.9182 -2.09%
2021-11-30 0 7.650 7.630 7.650 7.470 7.760 17,599,784 133,916,426 7.6090 5.982 5.966 5.982 5.841 6.068 22,506,834 5.9500 0.53%
2021-11-29 0 7.610 7.610 7.620 7.480 7.680 2,495,155 18,976,260 7.6052 5.951 5.951 5.959 5.849 6.006 3,190,837 5.9471 0.40%
2021-11-26 0 7.580 7.570 7.580 7.470 7.760 4,957,379 37,608,762 7.5864 5.927 5.920 5.927 5.841 6.068 6,339,561 5.9324 -1.30%
2021-11-25 0 7.680 7.680 7.690 7.300 7.740 5,967,735 45,334,977 7.5967 6.006 6.006 6.013 5.708 6.052 7,631,618 5.9404 5.64%
2021-11-24 0 7.270 7.260 7.270 7.210 7.450 6,375,469 46,407,359 7.2791 5.685 5.677 5.685 5.638 5.826 8,153,033 5.6920 -2.68%
2021-11-23 0 7.470 7.460 7.470 7.430 7.560 3,914,000 29,287,640 7.4828 5.841 5.834 5.841 5.810 5.912 5,005,274 5.8514 -0.66%
2021-11-22 0 7.520 7.520 7.550 7.430 7.620 4,345,644 32,699,410 7.5246 5.880 5.880 5.904 5.810 5.959 5,557,266 5.8841 -1.31%
2021-11-19 0 7.620 7.600 7.620 7.450 7.680 3,962,891 29,990,934 7.5679 5.959 5.943 5.959 5.826 6.006 5,067,797 5.9179 0.00%
2021-11-18 0 7.620 7.600 7.620 7.470 7.720 4,522,605 34,445,752 7.6164 5.959 5.943 5.959 5.841 6.037 5,783,566 5.9558 1.06%
2021-11-17 0 7.540 7.530 7.540 7.480 7.790 3,310,353 25,113,576 7.5864 5.896 5.888 5.896 5.849 6.092 4,233,323 5.9324 -0.13%
2021-11-16 0 7.550 7.540 7.550 7.300 7.600 6,907,653 51,897,230 7.5130 5.904 5.896 5.904 5.708 5.943 8,833,597 5.8750 0.67%
2021-11-15 0 7.500 7.500 7.510 7.200 7.550 11,562,439 86,018,837 7.4395 5.865 5.865 5.873 5.630 5.904 14,786,198 5.8175 3.31%
2021-11-12 0 7.260 7.260 7.270 7.130 7.490 9,541,229 69,567,609 7.2913 5.677 5.677 5.685 5.575 5.857 12,201,448 5.7016 0.41%
2021-11-11 0 7.230 7.230 7.240 6.680 7.450 24,447,962 173,824,411 7.1100 5.654 5.654 5.661 5.224 5.826 31,264,374 5.5598 14.04%
2021-11-10 0 6.340 6.330 6.340 6.140 6.350 3,069,267 19,173,898 6.2471 4.958 4.950 4.958 4.801 4.966 3,925,019 4.8850 1.12%
2021-11-09 0 6.270 6.270 6.280 6.260 6.670 6,870,700 43,624,560 6.3494 4.903 4.903 4.911 4.895 5.216 8,786,341 4.9650 -5.43%
2021-11-08 0 6.630 6.620 6.630 6.570 7.040 11,963,652 79,913,023 6.6797 5.184 5.177 5.184 5.138 5.505 15,299,275 5.2233 -1.63%
2021-11-05 0 6.740 6.740 6.750 6.480 6.800 7,558,502 50,676,068 6.7045 5.271 5.271 5.278 5.067 5.317 9,665,911 5.2428 3.85%
2021-11-04 0 6.490 6.480 6.490 6.400 6.550 15,594,548 100,324,948 6.4333 5.075 5.067 5.075 5.005 5.122 19,942,512 5.0307 0.78%
2021-11-03 0 6.440 6.430 6.440 6.400 6.740 5,066,383 32,691,909 6.4527 5.036 5.028 5.036 5.005 5.271 6,478,957 5.0459 -3.45%
2021-11-02 0 6.670 6.630 6.670 6.450 6.800 6,159,137 40,791,841 6.6230 5.216 5.184 5.216 5.044 5.317 7,876,385 5.1790 2.93%
2021-11-01 0 6.480 6.480 6.500 6.410 6.680 3,220,625 20,929,593 6.4986 5.067 5.067 5.083 5.012 5.224 4,118,577 5.0818 -2.41%
2021-10-29 0 6.640 6.630 6.640 6.590 6.800 4,818,447 32,056,780 6.6529 5.192 5.184 5.192 5.153 5.317 6,161,893 5.2024 1.07%
2021-10-28 0 6.570 6.570 6.580 6.560 6.900 5,237,622 34,819,810 6.6480 5.138 5.138 5.145 5.130 5.396 6,697,940 5.1986 -4.37%
2021-10-27 0 6.870 6.860 6.870 6.860 7.020 3,909,800 27,092,224 6.9293 5.372 5.364 5.372 5.364 5.489 4,999,903 5.4185 -1.58%
2021-10-26 0 6.980 6.950 6.980 6.910 7.000 3,197,560 22,237,873 6.9546 5.458 5.435 5.458 5.403 5.474 4,089,082 5.4384 -0.29%
2021-10-25 0 7.000 7.000 7.010 6.910 7.050 2,567,201 17,963,306 6.9972 5.474 5.474 5.482 5.403 5.513 3,282,970 5.4717 0.57%
2021-10-22 0 6.960 6.940 6.960 6.850 6.990 1,126,972 7,811,785 6.9317 5.443 5.427 5.443 5.357 5.466 1,441,187 5.4204 1.61%
2021-10-21 0 6.850 6.850 6.870 6.850 7.050 3,770,218 26,002,124 6.8967 5.357 5.357 5.372 5.357 5.513 4,821,404 5.3931 -1.86%
2021-10-20 0 6.980 6.970 6.980 6.940 7.210 3,521,683 24,545,609 6.9699 5.458 5.450 5.458 5.427 5.638 4,503,574 5.4503 -0.71%
2021-10-19 0 7.030 7.030 7.040 7.000 7.210 1,189,738 8,392,455 7.0540 5.497 5.497 5.505 5.474 5.638 1,521,453 5.5161 -2.09%
2021-10-18 0 7.180 7.180 7.190 7.000 7.210 3,233,515 23,161,352 7.1629 5.615 5.615 5.622 5.474 5.638 4,135,061 5.6012 1.41%
2021-10-15 0 7.080 7.080 7.090 6.730 7.130 6,391,300 44,842,284 7.0161 5.536 5.536 5.544 5.263 5.575 8,173,278 5.4865 0.14%
2021-10-12 0 7.070 7.060 7.070 7.060 7.190 2,229,083 15,793,960 7.0854 5.529 5.521 5.529 5.521 5.622 2,850,581 5.5406 -0.70%
2021-10-11 0 7.120 7.110 7.120 7.120 7.240 1,401,000 9,997,899 7.1363 5.568 5.560 5.568 5.568 5.661 1,791,617 5.5804 -1.93%
2021-10-08 0 7.260 7.250 7.260 7.160 7.280 2,113,460 15,264,745 7.2226 5.677 5.669 5.677 5.599 5.693 2,702,720 5.6479 0.28%
2021-10-07 0 7.240 7.220 7.240 7.150 7.280 1,666,000 11,999,690 7.2027 5.661 5.646 5.661 5.591 5.693 2,130,503 5.6323 -0.14%
2021-10-06 0 7.250 7.210 7.250 7.190 7.300 2,170,574 15,684,249 7.2259 5.669 5.638 5.669 5.622 5.708 2,775,758 5.6504 -0.68%
2021-10-05 0 7.300 7.300 7.320 7.280 7.400 1,541,078 11,280,436 7.3198 5.708 5.708 5.724 5.693 5.787 1,970,751 5.7239 -0.68%
2021-10-04 0 7.350 7.330 7.350 7.210 7.410 3,217,241 23,623,512 7.3428 5.748 5.732 5.748 5.638 5.794 4,114,250 5.7419 -0.81%
2021-09-30 0 7.410 7.400 7.410 7.360 7.500 5,687,100 42,011,274 7.3871 5.794 5.787 5.794 5.755 5.865 7,272,738 5.7765 0.27%
2021-09-29 0 7.390 7.380 7.390 7.260 7.430 1,596,000 11,763,848 7.3708 5.779 5.771 5.779 5.677 5.810 2,040,986 5.7638 1.65%
2021-09-28 0 7.270 7.260 7.270 7.220 7.310 1,991,900 14,470,551 7.2647 5.685 5.677 5.685 5.646 5.716 2,547,268 5.6808 -0.14%
2021-09-27 0 7.280 7.260 7.280 7.200 7.330 1,475,222 10,713,456 7.2623 5.693 5.677 5.693 5.630 5.732 1,886,533 5.6789 1.11%
2021-09-24 0 7.200 7.200 7.220 7.200 7.360 2,430,400 17,628,990 7.2535 5.630 5.630 5.646 5.630 5.755 3,108,027 5.6721 -2.17%
2021-09-23 0 7.360 7.360 7.370 7.310 7.490 3,047,938 22,456,997 7.3679 5.755 5.755 5.763 5.716 5.857 3,897,743 5.7615 -0.14%
2021-09-21 0 7.370 7.370 7.380 7.310 7.420 3,965,151 29,293,075 7.3876 5.763 5.763 5.771 5.716 5.802 5,070,687 5.7769 -0.54%
2021-09-20 0 7.410 7.400 7.410 7.300 7.420 1,267,658 9,363,405 7.3864 5.794 5.787 5.794 5.708 5.802 1,621,098 5.7760 -0.80%
2021-09-17 0 7.470 7.460 7.470 7.330 7.480 3,917,298 29,117,326 7.4330 5.841 5.834 5.841 5.732 5.849 5,009,492 5.8124 0.81%
2021-09-16 0 7.410 7.410 7.420 7.270 7.500 3,233,809 23,896,668 7.3896 5.794 5.794 5.802 5.685 5.865 4,135,437 5.7785 -0.13%
2021-09-15 0 7.420 7.410 7.420 7.400 7.490 2,175,200 16,172,648 7.4350 5.802 5.794 5.802 5.787 5.857 2,781,674 5.8140 0.00%
2021-09-14 0 7.420 7.410 7.420 7.390 7.590 3,374,411 25,056,786 7.4255 5.802 5.794 5.802 5.779 5.935 4,315,241 5.8066 0.13%
2021-09-13 0 7.410 7.410 7.430 7.370 7.500 2,287,000 16,976,167 7.4229 5.794 5.794 5.810 5.763 5.865 2,924,646 5.8045 -0.67%
2021-09-10 0 7.460 7.450 7.460 7.370 7.460 2,486,679 18,442,569 7.4165 5.834 5.826 5.834 5.763 5.834 3,179,998 5.7996 1.22%
2021-09-09 0 7.370 7.370 7.390 7.230 7.410 4,368,279 32,059,486 7.3392 5.763 5.763 5.779 5.654 5.794 5,586,212 5.7390 -0.54%
2021-09-08 0 7.410 7.400 7.410 7.330 7.410 3,126,051 23,055,907 7.3754 5.794 5.787 5.794 5.732 5.794 3,997,635 5.7674 0.41%
2021-09-07 0 7.380 7.370 7.380 7.290 7.400 3,574,000 26,250,220 7.3448 5.771 5.763 5.771 5.701 5.787 4,570,478 5.7434 0.27%
2021-09-06 0 7.360 7.350 7.360 7.330 7.430 708,000 5,213,100 7.3631 5.755 5.748 5.755 5.732 5.810 905,400 5.7578 -0.54%
2021-09-03 0 7.400 7.400 7.410 7.320 7.410 2,552,200 18,853,134 7.3870 5.787 5.787 5.794 5.724 5.794 3,263,787 5.7765 0.41%
2021-09-02 0 7.370 7.360 7.370 7.300 7.480 5,430,757 39,842,620 7.3365 5.763 5.755 5.763 5.708 5.849 6,944,923 5.7369 0.41%
2021-09-01 0 7.340 7.340 7.350 7.280 7.410 5,613,600 41,279,912 7.3536 5.740 5.740 5.748 5.693 5.794 7,178,745 5.7503 -0.41%
2021-08-31 0 7.370 7.330 7.370 7.200 7.370 7,918,782 57,816,638 7.3012 5.763 5.732 5.763 5.630 5.763 10,126,642 5.7094 0.96%
2021-08-30 0 7.300 7.270 7.300 7.190 7.320 2,129,400 15,497,128 7.2777 5.708 5.685 5.708 5.622 5.724 2,723,105 5.6910 0.83%
2021-08-27 0 7.240 7.220 7.240 7.110 7.240 5,868,000 41,999,298 7.1573 5.661 5.646 5.661 5.560 5.661 7,504,075 5.5969 1.26%
2021-08-26 0 7.150 7.150 7.160 7.060 7.330 3,003,000 21,458,647 7.1457 5.591 5.591 5.599 5.521 5.732 3,840,276 5.5878 0.28%
2021-08-25 0 7.130 7.130 7.140 7.090 7.200 4,876,325 34,764,759 7.1293 5.575 5.575 5.583 5.544 5.630 6,235,908 5.5749 -0.28%
2021-08-24 0 7.150 7.150 7.160 7.050 7.370 7,428,000 53,251,434 7.1690 5.591 5.591 5.599 5.513 5.763 9,499,024 5.6060 -0.28%
2021-08-23 0 7.170 7.170 7.180 7.120 7.330 2,532,382 18,239,783 7.2026 5.607 5.607 5.615 5.568 5.732 3,238,443 5.6323 -0.14%
2021-08-20 0 7.180 7.180 7.200 7.000 7.250 7,269,508 51,744,082 7.1180 5.615 5.615 5.630 5.474 5.669 9,296,342 5.5661 -0.97%
2021-08-19 0 7.250 7.230 7.250 7.170 7.500 10,241,384 74,051,701 7.2306 5.669 5.654 5.669 5.607 5.865 13,096,816 5.6542 -3.33%
2021-08-18 0 7.500 7.500 7.510 7.380 7.550 6,848,780 51,051,073 7.4540 5.865 5.865 5.873 5.771 5.904 8,758,309 5.8289 1.08%
2021-08-17 0 7.420 7.410 7.420 7.320 7.490 6,395,040 47,565,049 7.4378 5.802 5.794 5.802 5.724 5.857 8,178,061 5.8162 -0.93%
2021-08-16 0 7.490 7.470 7.490 7.400 7.540 5,989,085 44,827,071 7.4848 5.857 5.841 5.857 5.787 5.896 7,658,920 5.8529 0.81%
2021-08-13 0 7.430 7.420 7.430 7.280 7.520 5,633,317 41,824,859 7.4246 5.810 5.802 5.810 5.693 5.880 7,203,959 5.8058 1.78%
2021-08-12 0 7.300 7.300 7.320 7.100 7.410 6,368,413 46,198,962 7.2544 5.708 5.708 5.724 5.552 5.794 8,144,010 5.6728 -1.08%
2021-08-11 0 7.380 7.380 7.390 7.310 8.050 11,052,000 83,664,605 7.5701 5.771 5.771 5.779 5.716 6.295 14,133,442 5.9196 -7.75%
2021-08-10 0 8.000 8.000 8.010 7.940 8.080 2,899,000 23,136,620 7.9809 6.256 6.256 6.264 6.209 6.318 3,707,279 6.2409 0.13%
2021-08-09 0 7.990 7.980 7.990 7.840 8.010 4,415,155 34,962,067 7.9186 6.248 6.240 6.248 6.131 6.264 5,646,158 6.1922 1.27%
2021-08-06 0 7.890 7.870 7.890 7.820 7.950 2,887,480 22,762,119 7.8830 6.170 6.154 6.170 6.115 6.217 3,692,547 6.1643 -1.25%
2021-08-05 0 7.990 7.960 7.990 7.910 8.210 2,231,000 17,817,546 7.9863 6.248 6.225 6.248 6.185 6.420 2,853,032 6.2451 -0.13%
2021-08-04 0 8.000 7.990 8.000 7.920 8.190 2,822,000 22,625,525 8.0175 6.256 6.248 6.256 6.193 6.404 3,608,811 6.2695 -1.36%
2021-08-03 0 8.110 8.100 8.110 8.000 8.630 4,212,701 34,194,713 8.1171 6.342 6.334 6.342 6.256 6.748 5,387,257 6.3473 -3.91%
2021-08-02 0 8.440 8.400 8.440 7.980 8.580 4,705,597 39,497,567 8.3937 6.600 6.569 6.600 6.240 6.709 6,017,579 6.5637 8.21%
2021-07-30 0 7.800 7.800 7.810 7.760 7.960 4,173,701 32,604,690 7.8119 6.099 6.099 6.107 6.068 6.225 5,337,383 6.1087 0.13%
2021-07-29 0 7.790 7.780 7.790 7.630 7.990 2,721,000 21,131,749 7.7662 6.092 6.084 6.092 5.966 6.248 3,479,650 6.0730 2.50%
2021-07-28 0 7.600 7.600 7.610 7.330 7.610 1,854,155 13,973,714 7.5364 5.943 5.943 5.951 5.732 5.951 2,371,118 5.8933 2.70%
2021-07-27 0 7.400 7.390 7.400 7.290 7.680 4,715,355 35,251,737 7.4759 5.787 5.779 5.787 5.701 6.006 6,030,058 5.8460 0.14%
2021-07-26 0 7.390 7.390 7.400 7.360 8.010 4,837,000 36,142,265 7.4720 5.779 5.779 5.787 5.755 6.264 6,185,619 5.8430 -6.93%
2021-07-23 0 7.940 7.930 7.940 7.770 7.970 1,546,000 12,205,775 7.8951 6.209 6.201 6.209 6.076 6.232 1,977,045 6.1737 0.51%
2021-07-22 0 7.900 7.890 7.900 7.800 7.980 1,168,884 9,206,286 7.8761 6.178 6.170 6.178 6.099 6.240 1,494,784 6.1589 -0.25%
2021-07-21 0 7.920 7.920 7.950 7.860 8.220 1,655,000 13,156,963 7.9498 6.193 6.193 6.217 6.146 6.428 2,116,436 6.2166 -2.22%
2021-07-20 0 8.100 8.090 8.100 7.950 8.160 2,820,235 22,667,958 8.0376 6.334 6.326 6.334 6.217 6.381 3,606,553 6.2852 0.12%
2021-07-19 0 8.090 8.070 8.090 8.050 8.520 2,903,749 23,728,784 8.1718 6.326 6.311 6.326 6.295 6.662 3,713,352 6.3901 -4.71%
2021-07-16 0 8.490 8.490 8.510 8.360 8.850 3,114,092 26,600,743 8.5421 6.639 6.639 6.655 6.537 6.920 3,982,342 6.6797 -2.53%
2021-07-15 0 8.710 8.700 8.710 8.600 8.840 2,156,000 18,784,540 8.7127 6.811 6.803 6.811 6.725 6.913 2,757,121 6.8131 1.28%
2021-07-14 0 8.600 8.560 8.600 8.420 8.680 2,811,173 24,053,118 8.5563 6.725 6.694 6.725 6.584 6.788 3,594,965 6.6908 0.47%
2021-07-13 0 8.560 8.530 8.560 8.460 8.640 2,701,575 23,144,645 8.5671 6.694 6.670 6.694 6.616 6.756 3,454,809 6.6993 1.42%
2021-07-12 0 8.440 8.440 8.470 8.320 8.480 1,799,129 15,173,103 8.4336 6.600 6.600 6.623 6.506 6.631 2,300,750 6.5949 0.72%
2021-07-09 0 8.380 8.370 8.380 8.260 8.510 2,406,549 20,167,564 8.3803 6.553 6.545 6.553 6.459 6.655 3,077,526 6.5532 1.45%
2021-07-08 0 8.260 8.250 8.260 8.250 8.490 2,529,000 21,030,620 8.3158 6.459 6.451 6.459 6.451 6.639 3,234,118 6.5027 -3.05%
2021-07-07 0 8.520 8.520 8.540 8.450 8.690 2,289,000 19,499,750 8.5189 6.662 6.662 6.678 6.608 6.795 2,927,203 6.6616 0.24%
2021-07-06 0 8.500 8.500 8.510 8.500 8.930 3,221,000 27,735,520 8.6108 6.647 6.647 6.655 6.647 6.983 4,119,057 6.7335 -4.92%
2021-07-05 0 8.940 8.930 8.940 8.800 9.080 5,277,775 47,361,754 8.9738 6.991 6.983 6.991 6.881 7.100 6,749,288 7.0173 2.17%
2021-07-02 0 8.750 8.740 8.750 8.500 8.800 5,846,614 50,586,515 8.6523 6.842 6.834 6.842 6.647 6.881 7,476,726 6.7659 2.10%
2021-06-30 0 8.570 8.570 8.600 8.510 8.640 2,749,474 23,558,338 8.5683 6.702 6.702 6.725 6.655 6.756 3,516,063 6.7002 0.47%
2021-06-29 0 8.530 8.530 8.540 8.450 8.760 2,288,303 19,480,034 8.5129 6.670 6.670 6.678 6.608 6.850 2,926,312 6.6569 -2.96%
2021-06-28 0 8.790 8.760 8.800 8.330 8.790 3,807,688 33,142,264 8.7040 6.874 6.850 6.881 6.514 6.874 4,869,321 6.8063 3.78%
2021-06-25 0 8.470 8.470 8.480 8.270 8.500 1,451,508 12,256,483 8.4440 6.623 6.623 6.631 6.467 6.647 1,856,207 6.6030 0.83%
2021-06-24 0 8.400 8.400 8.410 8.260 8.440 3,917,000 32,807,175 8.3756 6.569 6.569 6.576 6.459 6.600 5,009,111 6.5495 0.00%
2021-06-23 0 8.400 8.380 8.400 8.130 8.420 3,686,000 30,698,122 8.3283 6.569 6.553 6.569 6.357 6.584 4,713,705 6.5125 2.69%
2021-06-22 0 8.180 8.170 8.180 8.160 8.400 2,951,915 24,276,730 8.2241 6.397 6.389 6.397 6.381 6.569 3,774,948 6.4310 -1.33%
2021-06-21 0 8.290 8.270 8.290 8.140 8.360 2,907,267 24,060,366 8.2759 6.483 6.467 6.483 6.365 6.537 3,717,851 6.4716 0.97%
2021-06-18 0 8.210 8.210 8.230 8.160 8.440 8,259,143 68,127,398 8.2487 6.420 6.420 6.436 6.381 6.600 10,561,900 6.4503 -2.26%
2021-06-17 0 8.400 8.400 8.410 8.330 8.690 7,823,130 65,657,317 8.3927 6.569 6.569 6.576 6.514 6.795 10,004,321 6.5629 -0.36%
2021-06-16 0 8.430 8.420 8.430 8.400 8.460 3,913,000 32,992,376 8.4315 6.592 6.584 6.592 6.569 6.616 5,003,996 6.5932 0.00%
2021-06-15 0 8.430 8.420 8.430 8.380 8.540 3,497,619 29,473,953 8.4269 6.592 6.584 6.592 6.553 6.678 4,472,801 6.5896 -0.71%
2021-06-11 0 8.490 8.480 8.490 8.470 8.690 8,880,320 75,696,503 8.5241 6.639 6.631 6.639 6.623 6.795 11,356,269 6.6656 -2.30%
2021-06-10 0 8.690 8.690 8.710 8.680 9.050 2,243,370 19,713,091 8.7873 6.795 6.795 6.811 6.788 7.077 2,868,851 6.8714 -1.03%
2021-06-09 0 8.780 8.780 8.790 8.500 8.850 2,851,141 25,038,289 8.7818 6.866 6.866 6.874 6.647 6.920 3,646,076 6.8672 0.46%
2021-06-08 0 8.740 8.710 8.740 8.410 8.800 5,303,686 45,891,710 8.6528 6.834 6.811 6.834 6.576 6.881 6,782,423 6.7663 -0.68%
2021-06-07 0 8.800 8.790 8.800 8.480 8.800 4,688,430 40,890,729 8.7216 6.881 6.874 6.881 6.631 6.881 5,995,626 6.8201 3.77%
2021-06-04 0 8.480 8.460 8.480 8.410 8.650 1,964,206 16,662,162 8.4829 6.631 6.616 6.631 6.576 6.764 2,511,852 6.6334 0.12%
2021-06-03 0 8.470 8.460 8.470 8.410 8.560 1,831,643 15,508,643 8.4671 6.623 6.616 6.623 6.576 6.694 2,342,329 6.6210 -1.63%
2021-06-02 0 8.610 8.550 8.610 8.300 8.660 3,485,359 29,799,920 8.5500 6.733 6.686 6.733 6.490 6.772 4,457,123 6.6859 3.61%
2021-06-01 0 8.310 8.300 8.310 8.220 8.390 1,468,000 12,154,650 8.2797 6.498 6.490 6.498 6.428 6.561 1,877,298 6.4745 -0.95%
2021-05-31 0 8.390 8.390 8.400 8.280 8.490 1,804,000 15,081,930 8.3603 6.561 6.561 6.569 6.475 6.639 2,306,979 6.5375 -1.06%
2021-05-28 0 8.480 8.450 8.480 8.400 8.740 3,857,600 32,639,967 8.4612 6.631 6.608 6.631 6.569 6.834 4,933,149 6.6165 -2.08%
2021-05-27 0 8.660 8.600 8.660 8.310 8.660 10,342,603 88,579,085 8.5645 6.772 6.725 6.772 6.498 6.772 13,226,256 6.6972 2.85%
2021-05-26 0 8.420 8.400 8.420 8.060 8.610 10,599,723 87,808,535 8.2840 6.584 6.569 6.584 6.303 6.733 13,555,064 6.4779 3.95%
2021-05-25 0 8.100 8.080 8.100 8.000 8.300 6,302,139 50,802,722 8.0612 6.334 6.318 6.334 6.256 6.490 8,059,258 6.3036 -0.81%
2021-05-24 0 8.620 8.610 8.620 8.570 8.690 7,165,000 61,831,052 8.6296 6.386 6.379 6.386 6.349 6.438 9,671,635 6.3930 -0.35%
2021-05-21 0 8.650 8.650 8.660 8.450 8.720 9,232,526 79,351,014 8.5947 6.408 6.408 6.416 6.260 6.460 12,462,473 6.3672 1.41%
2021-05-20 0 8.530 8.510 8.530 8.460 8.640 5,064,000 43,070,282 8.5052 6.319 6.304 6.319 6.267 6.401 6,835,612 6.3009 0.59%
2021-05-18 0 8.480 8.460 8.480 8.320 8.680 7,185,933 60,697,556 8.4467 6.282 6.267 6.282 6.164 6.430 9,699,891 6.2576 0.36%
2021-05-17 0 8.450 8.440 8.450 8.300 8.590 4,519,621 38,145,650 8.4400 6.260 6.253 6.260 6.149 6.364 6,100,785 6.2526 -0.59%
2021-05-14 0 8.500 8.490 8.500 8.470 8.750 3,457,000 29,461,231 8.5222 6.297 6.290 6.297 6.275 6.482 4,666,412 6.3135 -0.93%
2021-05-13 0 8.580 8.570 8.580 8.560 9.410 7,218,000 63,344,870 8.7760 6.356 6.349 6.356 6.341 6.971 9,743,176 6.5015 -8.92%
2021-05-12 0 9.420 9.410 9.420 9.330 9.610 1,659,106 15,707,870 9.4677 6.979 6.971 6.979 6.912 7.119 2,239,535 7.0139 0.96%
2021-05-11 0 9.330 9.320 9.330 9.030 9.440 2,241,800 20,806,462 9.2811 6.912 6.904 6.912 6.690 6.993 3,026,081 6.8757 -1.06%
2021-05-10 0 9.430 9.410 9.430 9.400 9.630 2,293,000 21,670,310 9.4506 6.986 6.971 6.986 6.964 7.134 3,095,193 7.0013 -1.05%
2021-05-07 0 9.530 9.510 9.530 9.510 9.780 2,108,320 20,328,097 9.6418 7.060 7.045 7.060 7.045 7.245 2,845,904 7.1429 0.21%
2021-05-06 0 9.510 9.500 9.510 9.480 9.800 2,464,944 23,557,281 9.5569 7.045 7.038 7.045 7.023 7.260 3,327,291 7.0800 -0.63%
2021-05-05 0 9.570 9.570 9.590 9.510 9.690 1,089,579 10,464,264 9.6040 7.090 7.090 7.105 7.045 7.179 1,470,762 7.1149 -0.73%
2021-05-04 0 9.640 9.640 9.650 9.530 9.720 988,000 9,509,440 9.6249 7.142 7.142 7.149 7.060 7.201 1,333,646 7.1304 0.63%
2021-05-03 0 9.580 9.560 9.580 9.340 9.610 2,055,133 19,576,836 9.5258 7.097 7.082 7.097 6.919 7.119 2,774,110 7.0570 1.27%
2021-04-30 0 9.460 9.460 9.470 9.420 9.850 3,057,466 29,093,400 9.5155 7.008 7.008 7.016 6.979 7.297 4,127,103 7.0494 -3.47%
2021-04-29 0 9.800 9.790 9.800 9.730 9.940 1,792,032 17,625,807 9.8357 7.260 7.253 7.260 7.208 7.364 2,418,964 7.2865 1.24%
2021-04-28 0 9.680 9.660 9.680 9.400 9.820 1,922,712 18,611,625 9.6799 7.171 7.156 7.171 6.964 7.275 2,595,362 7.1711 1.47%
2021-04-27 0 9.540 9.510 9.540 9.360 9.620 6,676,335 63,945,427 9.5779 7.067 7.045 7.067 6.934 7.127 9,012,013 7.0956 -0.21%
2021-04-26 0 9.560 9.550 9.560 9.500 10.12 5,138,400 50,211,668 9.7718 7.082 7.075 7.082 7.038 7.497 6,936,040 7.2392 -4.02%
2021-04-23 0 9.960 9.930 9.960 9.820 10.16 2,397,018 23,800,173 9.9291 7.379 7.356 7.379 7.275 7.527 3,235,601 7.3557 -0.99%
2021-04-22 0 10.06 10.04 10.06 9.600 10.14 3,239,659 32,338,340 9.9820 7.453 7.438 7.453 7.112 7.512 4,373,035 7.3949 3.50%
2021-04-21 0 9.720 9.710 9.720 9.570 9.810 1,917,188 18,648,872 9.7272 7.201 7.193 7.201 7.090 7.268 2,587,905 7.2062 -0.51%
2021-04-20 0 9.770 9.760 9.780 9.550 9.790 2,782,305 27,049,857 9.7221 7.238 7.230 7.245 7.075 7.253 3,755,679 7.2024 2.09%
2021-04-19 0 9.570 9.560 9.570 9.400 9.630 3,110,202 29,526,211 9.4933 7.090 7.082 7.090 6.964 7.134 4,198,289 7.0329 -0.62%
2021-04-16 0 9.630 9.630 9.640 9.460 9.750 4,021,000 38,780,940 9.6446 7.134 7.134 7.142 7.008 7.223 5,427,724 7.1450 1.90%
2021-04-15 0 9.450 9.430 9.450 9.300 9.570 3,999,647 37,736,154 9.4349 7.001 6.986 7.001 6.890 7.090 5,398,901 6.9896 -1.77%
2021-04-14 0 9.620 9.620 9.630 9.480 9.770 3,719,721 35,893,316 9.6495 7.127 7.127 7.134 7.023 7.238 5,021,044 7.1486 0.42%
2021-04-13 0 9.580 9.580 9.620 9.560 9.920 3,568,470 34,493,434 9.6662 7.097 7.097 7.127 7.082 7.349 4,816,879 7.1610 -3.23%
2021-04-12 0 9.900 9.850 9.900 9.610 10.12 4,364,248 42,812,344 9.8098 7.334 7.297 7.334 7.119 7.497 5,891,055 7.2673 -1.59%
2021-04-09 0 10.06 10.06 10.08 9.890 10.30 5,491,767 55,628,960 10.130 7.453 7.453 7.468 7.327 7.631 7,413,031 7.5042 -1.76%
2021-04-08 0 10.24 10.22 10.24 9.790 10.46 5,249,446 53,477,607 10.187 7.586 7.571 7.586 7.253 7.749 7,085,935 7.5470 6.22%
2021-04-07 0 9.640 9.620 9.640 9.480 9.960 2,936,425 28,327,087 9.6468 7.142 7.127 7.142 7.023 7.379 3,963,717 7.1466 -0.62%
2021-04-01 0 9.700 9.680 9.700 9.470 9.950 2,986,160 29,129,865 9.7550 7.186 7.171 7.186 7.016 7.371 4,030,851 7.2267 2.54%
2021-03-31 0 9.460 9.460 9.480 9.440 9.880 4,409,040 42,216,402 9.5750 7.008 7.008 7.023 6.993 7.319 5,951,518 7.0934 -3.67%
2021-03-30 0 9.820 9.810 9.820 9.500 9.960 4,504,045 44,344,135 9.8454 7.275 7.268 7.275 7.038 7.379 6,079,760 7.2937 3.37%
2021-03-29 0 9.500 9.490 9.500 9.470 9.790 4,739,382 45,369,886 9.5730 7.038 7.030 7.038 7.016 7.253 6,397,428 7.0919 -1.25%
2021-03-26 0 9.620 9.610 9.620 9.600 9.870 3,345,100 32,405,410 9.6874 7.127 7.119 7.127 7.112 7.312 4,515,364 7.1767 -0.31%
2021-03-25 0 9.650 9.630 9.650 9.500 9.930 4,302,106 41,512,115 9.6493 7.149 7.134 7.149 7.038 7.356 5,807,173 7.1484 -2.82%
2021-03-24 0 9.930 9.920 9.930 9.300 9.960 9,552,982 92,787,269 9.7129 7.356 7.349 7.356 6.890 7.379 12,895,039 7.1956 4.64%
2021-03-23 0 9.490 9.490 9.500 9.350 9.580 4,870,938 46,181,514 9.4810 7.030 7.030 7.038 6.927 7.097 6,575,008 7.0238 1.28%
2021-03-22 0 9.370 9.360 9.370 9.360 9.830 3,715,062 35,284,346 9.4976 6.942 6.934 6.942 6.934 7.282 5,014,755 7.0361 -3.00%
2021-03-19 0 9.660 9.560 9.660 9.440 9.790 4,361,928 42,073,990 9.6457 7.156 7.082 7.156 6.993 7.253 5,887,924 7.1458 -1.53%
2021-03-18 0 9.810 9.800 9.810 9.620 9.980 4,875,890 47,986,062 9.8415 7.268 7.260 7.268 7.127 7.393 6,581,693 7.2908 1.98%
2021-03-17 0 9.620 9.620 9.630 9.280 9.660 5,450,648 51,904,193 9.5226 7.127 7.127 7.134 6.875 7.156 7,357,526 7.0546 2.56%
2021-03-16 0 9.380 9.370 9.380 9.250 9.580 4,585,575 43,014,471 9.3804 6.949 6.942 6.949 6.853 7.097 6,189,812 6.9492 1.41%
2021-03-15 0 9.250 9.250 9.260 9.210 9.690 8,626,313 81,410,668 9.4375 6.853 6.853 6.860 6.823 7.179 11,644,180 6.9915 -4.15%
2021-03-12 0 9.650 9.630 9.650 9.460 9.830 10,324,305 99,734,943 9.6602 7.149 7.134 7.149 7.008 7.282 13,936,205 7.1565 -0.10%
2021-03-11 0 9.660 9.660 9.670 9.110 9.700 6,318,129 59,933,706 9.4860 7.156 7.156 7.164 6.749 7.186 8,528,491 7.0275 4.32%
2021-03-10 0 9.260 9.240 9.260 8.840 9.350 4,598,956 41,949,343 9.1215 6.860 6.845 6.860 6.549 6.927 6,207,875 6.7574 4.75%
2021-03-09 0 8.840 8.830 8.840 8.380 9.050 8,967,320 78,808,033 8.7884 6.549 6.541 6.549 6.208 6.704 12,104,486 6.5106 -1.78%
2021-03-08 0 9.000 8.980 9.000 8.900 9.070 2,540,620 22,780,410 8.9665 6.667 6.653 6.667 6.593 6.719 3,429,442 6.6426 0.45%
2021-03-05 0 8.960 8.950 8.960 8.550 9.040 5,159,564 45,711,208 8.8595 6.638 6.630 6.638 6.334 6.697 6,964,608 6.5634 1.36%
2021-03-04 0 8.840 8.840 8.860 8.810 9.500 4,285,867 38,367,000 8.9520 6.549 6.549 6.564 6.527 7.038 5,785,253 6.6319 -6.95%
2021-03-03 0 9.500 9.470 9.500 9.130 9.500 2,700,249 25,275,487 9.3604 7.038 7.016 7.038 6.764 7.038 3,644,916 6.9345 2.70%
2021-03-02 0 9.250 9.250 9.260 9.050 9.300 3,860,542 35,563,024 9.2119 6.853 6.853 6.860 6.704 6.890 5,211,131 6.8244 1.09%
2021-03-01 0 9.150 9.140 9.150 9.050 9.600 5,127,218 47,784,951 9.3199 6.779 6.771 6.779 6.704 7.112 6,920,946 6.9044 -1.82%
2021-02-26 0 9.320 9.310 9.320 8.910 9.320 10,126,071 93,372,982 9.2210 6.904 6.897 6.904 6.601 6.904 13,668,620 6.8312 0.98%
2021-02-25 0 9.230 9.230 9.260 9.070 9.310 4,144,210 38,097,148 9.1929 6.838 6.838 6.860 6.719 6.897 5,594,038 6.8103 0.98%
2021-02-24 0 9.140 9.140 9.160 9.040 9.410 2,966,065 27,281,939 9.1980 6.771 6.771 6.786 6.697 6.971 4,003,726 6.8141 -2.14%
2021-02-23 0 9.340 9.340 9.390 9.090 9.390 2,432,409 22,626,684 9.3022 6.919 6.919 6.956 6.734 6.956 3,283,374 6.8913 1.19%
2021-02-22 0 9.230 9.210 9.230 9.140 9.500 4,447,000 41,400,920 9.3099 6.838 6.823 6.838 6.771 7.038 6,002,758 6.8970 -2.84%
2021-02-19 0 9.500 9.480 9.500 9.240 9.560 3,660,465 34,657,050 9.4679 7.038 7.023 7.038 6.845 7.082 4,941,058 7.0141 1.28%
2021-02-18 0 9.380 9.380 9.400 9.170 9.500 5,854,892 55,026,060 9.3983 6.949 6.949 6.964 6.793 7.038 7,903,193 6.9625 -0.53%
2021-02-17 0 9.430 9.380 9.430 8.890 9.460 5,891,200 54,668,852 9.2797 6.986 6.949 6.986 6.586 7.008 7,952,203 6.8747 6.67%
2021-02-16 0 8.840 8.840 8.850 8.760 8.950 2,927,800 25,894,814 8.8445 6.549 6.549 6.556 6.490 6.630 3,952,074 6.5522 -1.01%
2021-02-11 0 8.930 8.930 8.960 8.930 9.060 1,268,000 11,413,384 9.0011 6.616 6.616 6.638 6.616 6.712 1,711,603 6.6682 -1.87%
2021-02-10 0 9.100 9.090 9.100 8.940 9.210 3,069,000 27,810,103 9.0616 6.742 6.734 6.742 6.623 6.823 4,142,672 6.7131 -0.76%
2021-02-09 0 9.170 9.150 9.180 9.030 9.230 3,528,641 32,246,427 9.1385 6.793 6.779 6.801 6.690 6.838 4,763,116 6.7700 -0.33%
2021-02-08 0 9.200 9.200 9.210 9.040 9.290 3,046,815 27,990,645 9.1869 6.816 6.816 6.823 6.697 6.882 4,112,726 6.8059 0.77%
2021-02-05 0 9.130 9.130 9.140 9.080 9.410 3,078,844 28,405,449 9.2260 6.764 6.764 6.771 6.727 6.971 4,155,960 6.8349 -1.51%
2021-02-04 0 9.270 9.270 9.280 9.050 9.500 5,273,082 48,585,040 9.2138 6.867 6.867 6.875 6.704 7.038 7,117,840 6.8258 -1.49%
2021-02-03 0 9.410 9.400 9.410 9.220 9.500 4,144,533 39,116,813 9.4382 6.971 6.964 6.971 6.830 7.038 5,594,474 6.9920 0.00%
2021-02-02 0 9.410 9.380 9.410 9.090 9.470 3,917,764 36,517,398 9.3210 6.971 6.949 6.971 6.734 7.016 5,288,372 6.9052 4.44%
2021-02-01 0 9.010 9.000 9.010 8.840 9.500 5,895,495 53,239,930 9.0306 6.675 6.667 6.675 6.549 7.038 7,958,001 6.6901 -4.05%
2021-01-29 0 9.390 9.390 9.440 9.110 9.590 15,773,095 148,223,610 9.3972 6.956 6.956 6.993 6.749 7.105 21,291,223 6.9617 -0.84%
2021-01-28 0 9.470 9.470 9.480 8.730 10.10 18,825,501 180,469,182 9.5864 7.016 7.016 7.023 6.467 7.482 25,411,496 7.1019 4.87%
2021-01-27 0 9.030 9.030 9.080 8.560 9.130 5,904,882 52,453,156 8.8830 6.690 6.690 6.727 6.341 6.764 7,970,672 6.5808 3.79%
2021-01-26 0 8.700 8.680 8.700 8.540 8.780 3,946,282 34,192,166 8.6644 6.445 6.430 6.445 6.327 6.504 5,326,866 6.4188 1.16%
2021-01-25 0 8.600 8.590 8.600 8.480 9.020 4,857,341 42,225,463 8.6931 6.371 6.364 6.371 6.282 6.682 6,556,654 6.4401 -4.66%
2021-01-22 0 9.020 9.010 9.020 8.810 9.280 9,755,795 88,442,036 9.0656 6.682 6.675 6.682 6.527 6.875 13,168,805 6.7160 2.27%
2021-01-21 0 8.820 8.820 8.840 8.580 8.990 7,749,334 68,291,803 8.8126 6.534 6.534 6.549 6.356 6.660 10,460,395 6.5286 3.28%
2021-01-20 0 8.540 8.540 8.560 8.260 8.580 5,301,775 45,009,757 8.4896 6.327 6.327 6.341 6.119 6.356 7,156,571 6.2893 -0.47%
2021-01-19 0 8.580 8.570 8.580 8.330 8.620 5,460,243 46,488,055 8.5139 6.356 6.349 6.356 6.171 6.386 7,370,478 6.3073 2.14%
2021-01-18 0 8.400 8.400 8.410 8.280 8.500 4,805,645 40,241,228 8.3737 6.223 6.223 6.230 6.134 6.297 6,486,873 6.2035 2.44%
2021-01-15 0 8.200 8.200 8.210 8.100 8.290 3,512,384 28,836,527 8.2100 6.075 6.075 6.082 6.001 6.141 4,741,172 6.0822 0.74%
2021-01-14 0 8.140 8.130 8.140 8.070 8.270 3,516,554 28,636,489 8.1433 6.030 6.023 6.030 5.978 6.127 4,746,801 6.0328 0.12%
2021-01-13 0 8.130 8.130 8.140 8.080 8.720 3,484,000 28,529,210 8.1886 6.023 6.023 6.030 5.986 6.460 4,702,858 6.0664 -2.75%
2021-01-12 0 8.360 8.350 8.360 8.310 8.500 3,080,873 25,813,388 8.3786 6.193 6.186 6.193 6.156 6.297 4,158,699 6.2071 -1.65%
2021-01-11 0 8.500 8.490 8.500 8.430 9.200 6,213,959 52,967,792 8.5240 6.297 6.290 6.297 6.245 6.816 8,387,877 6.3148 -5.56%
2021-01-08 0 9.000 9.000 9.050 8.160 9.460 21,807,847 196,339,675 9.0032 6.667 6.667 6.704 6.045 7.008 29,437,199 6.6698 9.09%
2021-01-07 0 8.250 8.250 8.280 8.000 8.340 4,693,832 38,603,019 8.2242 6.112 6.112 6.134 5.927 6.178 6,335,943 6.0927 3.13%
2021-01-06 0 8.000 7.990 8.000 7.760 8.130 5,511,343 44,144,788 8.0098 5.927 5.919 5.927 5.749 6.023 7,439,455 5.9339 0.88%
2021-01-05 0 7.930 7.910 7.930 7.790 7.950 3,706,641 29,216,673 7.8823 5.875 5.860 5.875 5.771 5.890 5,003,388 5.8394 1.02%
2021-01-04 0 7.850 7.840 7.850 7.780 7.960 2,698,600 21,342,178 7.9086 5.815 5.808 5.815 5.764 5.897 3,642,690 5.8589 -0.51%
2020-12-31 0 7.890 7.880 7.890 7.860 7.890 1,940,000 15,296,270 7.8847 5.845 5.838 5.845 5.823 5.845 2,618,698 5.8412 0.13%
2020-12-30 0 7.880 7.870 7.880 7.600 7.970 3,807,872 29,831,592 7.8342 5.838 5.830 5.838 5.630 5.904 5,140,034 5.8038 3.68%
2020-12-29 0 7.600 7.590 7.600 7.560 7.650 2,170,727 16,502,942 7.6025 5.630 5.623 5.630 5.601 5.667 2,930,144 5.6321 -0.13%
2020-12-28 0 7.610 7.610 7.620 7.550 7.650 1,711,000 13,010,420 7.6040 5.638 5.638 5.645 5.593 5.667 2,309,584 5.6332 -0.39%
2020-12-24 0 7.640 7.640 7.660 7.570 7.690 921,000 7,020,825 7.6230 5.660 5.660 5.675 5.608 5.697 1,243,207 5.6474 0.92%
2020-12-23 0 7.570 7.560 7.570 7.550 7.620 1,468,000 11,119,200 7.5744 5.608 5.601 5.608 5.593 5.645 1,981,571 5.6113 -0.66%
2020-12-22 0 7.620 7.600 7.620 7.520 7.670 2,357,000 17,914,700 7.6006 5.645 5.630 5.645 5.571 5.682 3,181,583 5.6308 0.53%
2020-12-21 0 7.580 7.570 7.580 7.550 7.710 2,131,528 16,186,263 7.5937 5.615 5.608 5.615 5.593 5.712 2,877,231 5.6256 -1.94%
2020-12-18 0 7.730 7.720 7.730 7.550 7.740 5,017,241 38,709,858 7.7154 5.727 5.719 5.727 5.593 5.734 6,772,494 5.7157 2.79%
2020-12-17 0 7.520 7.520 7.530 7.470 7.570 1,424,000 10,708,920 7.5203 5.571 5.571 5.578 5.534 5.608 1,922,178 5.5712 -0.66%
2020-12-16 0 7.570 7.560 7.570 7.540 7.650 2,472,114 18,734,195 7.5782 5.608 5.601 5.608 5.586 5.667 3,336,969 5.6141 0.80%
2020-12-15 0 7.510 7.510 7.520 7.460 7.510 1,400,000 10,495,830 7.4970 5.564 5.564 5.571 5.527 5.564 1,889,782 5.5540 0.00%
2020-12-14 0 7.510 7.510 7.520 7.410 7.530 3,107,000 23,232,020 7.4773 5.564 5.564 5.571 5.490 5.578 4,193,966 5.5394 -1.57%
2020-12-11 0 7.630 7.630 7.640 7.480 7.760 2,698,712 20,638,314 7.6475 5.653 5.653 5.660 5.541 5.749 3,642,841 5.6654 0.79%
2020-12-10 0 7.570 7.570 7.590 7.170 7.680 4,874,750 36,454,400 7.4782 5.608 5.608 5.623 5.312 5.690 6,580,154 5.5401 5.14%
2020-12-09 0 7.200 7.200 7.220 7.140 7.230 1,954,743 14,060,805 7.1932 5.334 5.334 5.349 5.289 5.356 2,638,599 5.3289 0.00%
2020-12-08 0 7.200 7.190 7.200 7.120 7.220 1,994,208 14,343,151 7.1924 5.334 5.327 5.334 5.275 5.349 2,691,870 5.3283 0.84%
2020-12-07 0 7.140 7.130 7.140 7.060 7.270 3,396,252 24,340,519 7.1669 5.289 5.282 5.289 5.230 5.386 4,584,412 5.3094 -2.19%
2020-12-04 0 7.300 7.290 7.300 7.120 7.350 2,568,000 18,543,540 7.2210 5.408 5.401 5.408 5.275 5.445 3,466,400 5.3495 2.67%
2020-12-03 0 7.110 7.100 7.110 6.900 7.140 3,516,775 24,743,226 7.0358 5.267 5.260 5.267 5.112 5.289 4,747,099 5.2123 0.99%
2020-12-02 0 7.040 7.030 7.040 7.030 7.110 4,195,000 29,572,280 7.0494 5.215 5.208 5.215 5.208 5.267 5,662,597 5.2224 -0.85%
2020-12-01 0 7.100 7.090 7.100 6.990 7.220 3,475,753 24,703,114 7.1073 5.260 5.252 5.260 5.178 5.349 4,691,726 5.2653 1.57%
2020-11-30 0 6.990 6.980 6.990 6.970 7.160 11,337,119 79,331,745 6.9975 5.178 5.171 5.178 5.164 5.304 15,303,346 5.1839 -2.37%
2020-11-27 0 7.160 7.150 7.160 7.100 7.200 1,438,498 10,288,510 7.1523 5.304 5.297 5.304 5.260 5.334 1,941,748 5.2986 -1.10%
2020-11-26 0 7.240 7.200 7.250 7.100 7.300 2,255,392 16,159,808 7.1650 5.364 5.334 5.371 5.260 5.408 3,044,428 5.3080 -0.41%
2020-11-25 0 7.270 7.260 7.270 7.190 7.400 2,463,441 17,923,762 7.2759 5.386 5.378 5.386 5.327 5.482 3,325,262 5.3902 -1.49%
2020-11-24 0 7.380 7.380 7.400 7.340 7.500 3,087,995 22,839,752 7.3963 5.467 5.467 5.482 5.438 5.556 4,168,313 5.4794 -0.40%
2020-11-23 0 7.410 7.400 7.410 7.350 7.450 3,091,532 22,909,306 7.4103 5.490 5.482 5.490 5.445 5.519 4,173,087 5.4898 0.68%
2020-11-20 0 7.360 7.350 7.360 7.310 7.450 3,268,373 24,152,121 7.3896 5.452 5.445 5.452 5.415 5.519 4,411,795 5.4744 0.82%
2020-11-19 0 7.300 7.300 7.310 7.300 7.560 2,021,000 14,902,765 7.3740 5.408 5.408 5.415 5.408 5.601 2,728,035 5.4628 -3.18%
2020-11-18 0 7.540 7.510 7.540 7.210 7.550 3,846,960 28,630,365 7.4423 5.586 5.564 5.586 5.341 5.593 5,192,797 5.5135 4.14%
2020-11-17 0 7.240 7.220 7.240 7.090 7.310 3,571,000 25,774,916 7.2178 5.364 5.349 5.364 5.252 5.415 4,820,294 5.3472 2.12%
2020-11-16 0 7.090 7.090 7.100 7.090 7.320 1,615,453 11,516,488 7.1290 5.252 5.252 5.260 5.252 5.423 2,180,610 5.2813 -1.94%
2020-11-13 0 7.230 7.210 7.230 7.000 7.300 4,286,688 30,721,220 7.1667 5.356 5.341 5.356 5.186 5.408 5,786,362 5.3092 1.12%
2020-11-12 0 7.150 7.150 7.190 7.050 7.430 8,582,510 61,813,788 7.2023 5.297 5.297 5.327 5.223 5.504 11,585,053 5.3357 2.44%
2020-11-11 0 6.980 6.950 6.980 6.910 7.080 3,041,539 21,193,701 6.9681 5.171 5.149 5.171 5.119 5.245 4,105,604 5.1621 -1.27%
2020-11-10 0 7.070 7.050 7.070 6.790 7.090 1,786,765 12,480,445 6.9849 5.238 5.223 5.238 5.030 5.252 2,411,855 5.1746 3.97%
2020-11-09 0 6.800 6.800 6.810 6.740 6.810 1,734,721 11,768,705 6.7842 5.038 5.038 5.045 4.993 5.045 2,341,603 5.0259 0.89%
2020-11-06 0 6.740 6.730 6.740 6.700 6.850 1,272,261 8,583,691 6.7468 4.993 4.986 4.993 4.964 5.075 1,717,354 4.9982 -1.03%
2020-11-05 0 6.810 6.790 6.810 6.760 7.000 1,437,328 9,778,650 6.8034 5.045 5.030 5.045 5.008 5.186 1,940,169 5.0401 -0.58%
2020-11-04 0 6.850 6.840 6.850 6.640 6.960 2,320,248 15,914,518 6.8590 5.075 5.067 5.075 4.919 5.156 3,131,974 5.0813 2.24%
2020-11-03 0 6.700 6.700 6.710 6.600 6.800 1,516,646 10,181,789 6.7134 4.964 4.964 4.971 4.889 5.038 2,047,236 4.9734 0.45%
2020-11-02 0 6.670 6.670 6.690 6.650 6.760 991,219 6,633,366 6.6921 4.941 4.941 4.956 4.926 5.008 1,337,991 4.9577 -0.45%
2020-10-30 0 6.700 6.680 6.700 6.670 6.880 1,568,460 10,532,149 6.7150 4.964 4.949 4.964 4.941 5.097 2,117,177 4.9746 -1.76%
2020-10-29 0 6.820 6.790 6.820 6.710 6.900 1,775,704 12,065,865 6.7950 5.052 5.030 5.052 4.971 5.112 2,396,924 5.0339 1.79%
2020-10-28 0 6.700 6.690 6.700 6.650 6.920 4,213,706 28,375,049 6.7340 4.964 4.956 4.964 4.926 5.127 5,687,847 4.9887 -3.87%
2020-10-27 0 6.970 6.960 6.970 6.940 7.090 1,061,252 7,417,228 6.9891 5.164 5.156 5.164 5.141 5.252 1,432,525 5.1777 -1.83%
2020-10-23 0 7.100 7.070 7.100 7.050 7.200 1,033,000 7,327,310 7.0932 5.260 5.238 5.260 5.223 5.334 1,394,389 5.2549 -1.39%
2020-10-22 0 7.200 7.180 7.200 7.050 7.230 2,441,804 17,528,127 7.1784 5.334 5.319 5.334 5.223 5.356 3,296,055 5.3179 -0.41%
2020-10-21 0 7.230 7.200 7.230 6.980 7.250 1,530,036 10,994,418 7.1857 5.356 5.334 5.356 5.171 5.371 2,065,310 5.3234 3.29%
2020-10-20 0 7.000 7.000 7.060 6.930 7.130 4,430,477 31,117,948 7.0236 5.186 5.186 5.230 5.134 5.282 5,980,454 5.2033 -1.96%
2020-10-19 0 7.140 7.110 7.140 7.100 7.240 1,105,800 7,934,117 7.1750 5.289 5.267 5.289 5.260 5.364 1,492,658 5.3154 -0.28%
2020-10-16 0 7.160 7.160 7.170 7.050 7.300 2,885,000 20,623,209 7.1484 5.304 5.304 5.312 5.223 5.408 3,894,301 5.2957 -0.69%
2020-10-15 0 7.210 7.200 7.210 6.950 7.320 4,596,164 32,987,601 7.1772 5.341 5.334 5.341 5.149 5.423 6,204,106 5.3171 4.64%
2020-10-14 0 6.890 6.880 6.890 6.760 6.910 3,154,178 21,650,359 6.8640 5.104 5.097 5.104 5.008 5.119 4,257,649 5.0850 1.32%
2020-10-12 0 6.800 6.790 6.800 6.720 7.090 3,097,547 21,059,421 6.7987 5.038 5.030 5.038 4.978 5.252 4,181,206 5.0367 -3.27%
2020-10-09 0 7.030 7.030 7.040 6.980 7.210 1,986,667 13,947,798 7.0207 5.208 5.208 5.215 5.171 5.341 2,681,691 5.2011 -1.54%
2020-10-08 0 7.140 7.130 7.140 6.950 7.180 3,393,266 24,149,489 7.1169 5.289 5.282 5.289 5.149 5.319 4,580,381 5.2724 0.85%
2020-10-07 0 7.080 7.080 7.090 7.030 7.170 2,692,384 19,117,825 7.1007 5.245 5.245 5.252 5.208 5.312 3,634,299 5.2604 -1.12%
2020-10-06 0 7.160 7.150 7.160 7.100 7.260 1,723,429 12,349,813 7.1658 5.304 5.297 5.304 5.260 5.378 2,326,361 5.3086 1.42%
2020-10-05 0 7.060 7.050 7.060 6.960 7.160 1,895,664 13,328,274 7.0309 5.230 5.223 5.230 5.156 5.304 2,558,851 5.2087 -0.28%
2020-09-30 0 7.080 7.080 7.090 6.930 7.140 1,260,000 8,897,461 7.0615 5.245 5.245 5.252 5.134 5.289 1,700,804 5.2313 0.57%
2020-09-29 0 7.040 7.030 7.040 6.980 7.110 1,561,000 10,944,270 7.0111 5.215 5.208 5.215 5.171 5.267 2,107,107 5.1940 -0.56%
2020-09-28 0 7.080 7.060 7.080 7.040 7.260 1,638,440 11,639,370 7.1039 5.245 5.230 5.245 5.215 5.378 2,211,639 5.2628 -2.07%
2020-09-25 0 7.230 7.230 7.240 7.210 7.320 1,866,000 13,526,720 7.2490 5.356 5.356 5.364 5.341 5.423 2,518,810 5.3703 -1.23%
2020-09-24 0 7.320 7.310 7.320 7.250 7.330 2,238,000 16,332,220 7.2977 5.423 5.415 5.423 5.371 5.430 3,020,952 5.4063 0.97%
2020-09-23 0 7.250 7.250 7.260 7.250 7.320 2,728,324 19,872,745 7.2839 5.371 5.371 5.378 5.371 5.423 3,682,813 5.3961 -0.68%
2020-09-22 0 7.300 7.290 7.300 7.170 7.340 1,701,276 12,417,793 7.2991 5.408 5.401 5.408 5.312 5.438 2,296,458 5.4074 2.53%
2020-09-21 0 7.120 7.120 7.140 7.100 7.200 1,374,069 9,857,264 7.1738 5.275 5.275 5.289 5.260 5.334 1,854,779 5.3145 -1.52%
2020-09-18 0 7.230 7.210 7.230 7.200 7.470 2,904,490 21,034,179 7.2420 5.356 5.341 5.356 5.334 5.534 3,920,609 5.3650 -3.47%
2020-09-17 0 7.490 7.450 7.490 7.330 7.490 2,795,519 20,648,439 7.3863 5.549 5.519 5.549 5.430 5.549 3,773,515 5.4719 2.18%
2020-09-16 0 7.330 7.300 7.330 7.240 7.350 1,395,000 10,157,880 7.2816 5.430 5.408 5.430 5.364 5.445 1,883,033 5.3944 0.00%
2020-09-15 0 7.330 7.330 7.350 7.250 7.350 3,219,705 23,453,377 7.2843 5.430 5.430 5.445 5.371 5.445 4,346,101 5.3964 1.10%
2020-09-14 0 7.250 7.240 7.250 7.230 7.370 1,000,130 7,276,747 7.2758 5.371 5.364 5.371 5.356 5.460 1,350,020 5.3901 0.69%
2020-09-11 0 7.200 7.200 7.230 7.080 7.230 1,621,321 11,632,686 7.1748 5.334 5.334 5.356 5.245 5.356 2,188,531 5.3153 1.27%
2020-09-10 0 7.110 7.110 7.120 7.090 7.300 1,023,361 7,284,522 7.1182 5.267 5.267 5.275 5.252 5.408 1,381,378 5.2734 -0.56%
2020-09-09 0 7.150 7.140 7.150 7.120 7.230 1,466,000 10,476,796 7.1465 5.297 5.289 5.297 5.275 5.356 1,978,872 5.2943 -0.69%
2020-09-08 0 7.200 7.200 7.220 7.200 7.260 2,177,000 15,716,084 7.2191 5.334 5.334 5.349 5.334 5.378 2,938,611 5.3481 -0.14%
2020-09-07 0 7.210 7.210 7.220 7.170 7.270 1,906,763 13,746,853 7.2095 5.341 5.341 5.349 5.312 5.386 2,573,833 5.3410 0.14%
2020-09-04 0 7.200 7.200 7.210 7.100 7.340 1,830,799 13,170,260 7.1937 5.334 5.334 5.341 5.260 5.438 2,471,294 5.3293 0.00%
2020-09-03 0 7.200 7.200 7.210 7.200 7.410 3,794,668 27,549,477 7.2600 5.334 5.334 5.341 5.334 5.490 5,122,211 5.3784 -2.83%
2020-09-02 0 7.410 7.400 7.410 7.200 7.440 2,313,000 17,070,590 7.3803 5.490 5.482 5.490 5.334 5.512 3,122,190 5.4675 2.92%
2020-09-01 0 7.200 7.200 7.210 7.080 7.290 3,839,000 27,616,194 7.1936 5.334 5.334 5.341 5.245 5.401 5,182,052 5.3292 1.98%
2020-08-31 0 7.060 7.060 7.110 7.060 7.380 10,486,410 74,848,595 7.1377 5.230 5.230 5.267 5.230 5.467 14,155,021 5.2878 -1.40%
2020-08-28 0 7.160 7.150 7.160 7.120 7.370 6,284,646 45,313,024 7.2101 5.304 5.297 5.304 5.275 5.460 8,483,294 5.3414 -1.38%
2020-08-27 0 7.260 7.260 7.270 7.210 7.610 6,676,000 49,055,301 7.3480 5.378 5.378 5.386 5.341 5.638 9,011,561 5.4436 -2.94%
2020-08-26 0 7.480 7.480 7.500 7.480 7.550 2,799,072 21,053,568 7.5216 5.541 5.541 5.556 5.541 5.593 3,778,311 5.5722 -1.58%
2020-08-25 0 7.600 7.590 7.600 7.410 7.620 3,159,000 23,841,420 7.5471 5.630 5.623 5.630 5.490 5.645 4,264,158 5.5911 2.43%
2020-08-24 0 7.420 7.420 7.430 7.400 7.460 2,737,000 20,323,400 7.4254 5.497 5.497 5.504 5.482 5.527 3,694,524 5.5010 -0.27%
2020-08-21 0 7.440 7.430 7.440 7.400 7.630 3,606,131 26,858,916 7.4481 5.512 5.504 5.512 5.482 5.653 4,867,716 5.5178 -2.49%
2020-08-20 0 7.630 7.630 7.640 7.620 7.860 1,705,579 13,076,462 7.6669 5.653 5.653 5.660 5.645 5.823 2,302,266 5.6798 -3.30%
2020-08-19 0 7.890 7.890 7.900 7.860 7.990 1,736,187 13,723,496 7.9044 5.845 5.845 5.853 5.823 5.919 2,343,582 5.8558 -1.00%
2020-08-18 0 7.970 7.940 7.970 7.880 8.000 2,795,250 22,192,763 7.9395 5.904 5.882 5.904 5.838 5.927 3,773,152 5.8818 1.14%
2020-08-17 0 7.880 7.870 7.880 7.800 7.930 2,166,329 17,069,536 7.8795 5.838 5.830 5.838 5.778 5.875 2,924,207 5.8373 0.38%
2020-08-14 0 7.850 7.850 7.860 7.790 7.920 3,687,370 29,063,656 7.8819 5.815 5.815 5.823 5.771 5.867 4,977,376 5.8392 -1.26%
2020-08-13 0 7.950 7.930 7.950 7.880 7.990 2,278,455 18,072,509 7.9319 5.890 5.875 5.890 5.838 5.919 3,075,560 5.8762 0.00%
2020-08-12 0 7.950 7.950 7.960 7.690 7.980 4,164,601 32,843,395 7.8863 5.890 5.890 5.897 5.697 5.912 5,621,563 5.8424 1.27%
2020-08-11 0 7.850 7.840 7.850 7.800 8.000 3,386,576 26,633,894 7.8645 5.815 5.808 5.815 5.778 5.927 4,571,350 5.8263 -0.38%
2020-08-10 0 7.880 7.870 7.880 7.720 8.350 10,794,000 84,747,279 7.8513 5.838 5.830 5.838 5.719 6.186 14,570,220 5.8165 -5.63%
2020-08-07 0 8.350 8.340 8.350 8.240 8.580 2,630,373 22,069,863 8.3904 6.186 6.178 6.186 6.104 6.356 3,550,594 6.2158 -1.30%
2020-08-06 0 8.460 8.450 8.460 8.160 8.460 6,588,555 55,242,446 8.3846 6.267 6.260 6.267 6.045 6.267 8,893,524 6.2115 3.55%
2020-08-05 0 8.170 8.160 8.170 8.090 8.240 3,532,964 28,755,012 8.1391 6.053 6.045 6.053 5.993 6.104 4,768,951 6.0296 0.00%
2020-08-04 0 8.170 8.170 8.180 8.150 8.350 1,911,900 15,728,716 8.2267 6.053 6.053 6.060 6.038 6.186 2,580,767 6.0946 -1.92%
2020-08-03 0 8.330 8.320 8.370 8.280 8.480 1,654,550 13,835,136 8.3619 6.171 6.164 6.201 6.134 6.282 2,233,385 6.1947 -0.83%
2020-07-31 0 8.400 8.390 8.400 8.370 8.590 3,555,979 29,973,614 8.4291 6.223 6.216 6.223 6.201 6.364 4,800,018 6.2445 0.60%
2020-07-30 0 8.350 8.330 8.350 8.210 8.410 2,663,426 22,137,633 8.3117 6.186 6.171 6.186 6.082 6.230 3,595,211 6.1575 0.24%
2020-07-29 0 8.330 8.290 8.330 8.250 8.400 1,330,454 11,060,077 8.3130 6.171 6.141 6.171 6.112 6.223 1,795,906 6.1585 -0.36%
2020-07-28 0 8.360 8.340 8.370 8.270 8.380 1,451,000 12,095,982 8.3363 6.193 6.178 6.201 6.127 6.208 1,958,624 6.1758 1.46%
2020-07-27 0 8.240 8.200 8.240 8.200 8.480 1,103,883 9,123,359 8.2648 6.104 6.075 6.104 6.075 6.282 1,490,070 6.1228 0.49%
2020-07-24 0 8.200 8.200 8.210 8.080 8.240 3,218,000 26,361,520 8.1919 6.075 6.075 6.082 5.986 6.104 4,343,799 6.0688 -0.24%
2020-07-23 0 8.220 8.210 8.220 8.060 8.230 2,464,200 20,140,510 8.1732 6.090 6.082 6.090 5.971 6.097 3,326,286 6.0550 2.62%
2020-07-22 0 8.010 8.010 8.020 7.980 8.230 3,306,134 26,692,651 8.0737 5.934 5.934 5.941 5.912 6.097 4,462,766 5.9812 -2.20%
2020-07-21 0 8.190 8.170 8.190 8.120 8.230 2,027,072 16,576,138 8.1774 6.067 6.053 6.067 6.016 6.097 2,736,232 6.0580 -0.12%
2020-07-20 0 8.200 8.180 8.200 8.150 8.350 1,893,417 15,522,683 8.1982 6.075 6.060 6.075 6.038 6.186 2,555,818 6.0735 -0.61%
2020-07-17 0 8.250 8.240 8.250 8.110 8.370 3,143,700 25,873,884 8.2304 6.112 6.104 6.112 6.008 6.201 4,243,506 6.0973 0.61%
2020-07-16 0 8.200 8.200 8.210 8.000 8.710 5,196,000 42,839,800 8.2448 6.075 6.075 6.082 5.927 6.453 7,013,791 6.1079 -6.18%
2020-07-15 0 8.740 8.720 8.740 8.550 8.780 5,140,131 44,611,094 8.6790 6.475 6.460 6.475 6.334 6.504 6,938,377 6.4296 0.92%
2020-07-14 0 8.660 8.610 8.660 8.450 8.830 4,829,400 41,363,402 8.5649 6.416 6.379 6.416 6.260 6.541 6,518,938 6.3451 0.23%
2020-07-13 0 8.640 8.640 8.650 8.410 8.700 4,595,194 39,375,943 8.5689 6.401 6.401 6.408 6.230 6.445 6,202,797 6.3481 4.10%
2020-07-10 0 8.300 8.290 8.300 8.160 8.490 2,773,817 23,084,649 8.3223 6.149 6.141 6.149 6.045 6.290 3,744,221 6.1654 0.85%
2020-07-09 0 8.230 8.230 8.240 8.050 8.300 4,747,971 38,831,971 8.1786 6.097 6.097 6.104 5.964 6.149 6,409,022 6.0590 1.48%
2020-07-08 0 8.110 8.100 8.110 8.020 8.130 5,157,366 41,774,529 8.1000 6.008 6.001 6.008 5.941 6.023 6,961,641 6.0007 -0.12%
2020-07-07 0 8.120 8.120 8.130 8.100 8.200 3,022,683 24,601,181 8.1389 6.016 6.016 6.023 6.001 6.075 4,080,152 6.0295 0.25%
2020-07-06 0 8.100 8.100 8.110 8.040 8.130 3,143,700 25,452,222 8.0963 6.001 6.001 6.008 5.956 6.023 4,243,506 5.9979 0.87%
2020-07-03 0 8.030 8.020 8.030 7.900 8.050 2,180,569 17,472,465 8.0128 5.949 5.941 5.949 5.853 5.964 2,943,429 5.9361 2.95%
2020-07-02 0 7.800 7.800 7.810 7.690 7.900 1,985,000 15,455,171 7.7860 5.778 5.778 5.786 5.697 5.853 2,679,441 5.7681 1.04%
2020-06-30 0 7.720 7.720 7.730 7.630 7.850 3,331,000 25,704,720 7.7168 5.719 5.719 5.727 5.653 5.815 4,496,331 5.7168 1.18%
2020-06-29 0 7.630 7.630 7.640 7.570 7.820 1,681,457 12,816,291 7.6221 5.653 5.653 5.660 5.608 5.793 2,269,705 5.6467 -1.17%
2020-06-26 0 7.720 7.690 7.720 7.670 7.970 2,455,540 18,987,203 7.7324 5.719 5.697 5.719 5.682 5.904 3,314,597 5.7284 -2.03%
2020-06-24 0 7.880 7.880 7.890 7.800 7.930 1,257,000 9,913,635 7.8867 5.838 5.838 5.845 5.778 5.875 1,696,754 5.8427 -1.25%
2020-06-23 0 7.980 7.980 8.010 7.850 8.120 1,902,000 15,152,555 7.9666 5.912 5.912 5.934 5.815 6.016 2,567,404 5.9019 -0.62%
2020-06-22 0 8.030 8.030 8.060 7.990 8.150 1,029,000 8,272,445 8.0393 5.949 5.949 5.971 5.919 6.038 1,388,990 5.9557 -1.47%
2020-06-19 0 8.150 8.130 8.150 8.050 8.150 4,290,906 34,897,680 8.1329 6.038 6.023 6.038 5.964 6.038 5,792,055 6.0251 0.00%
2020-06-18 0 8.150 8.130 8.150 7.930 8.150 1,548,593 12,557,711 8.1091 6.038 6.023 6.038 5.875 6.038 2,090,359 6.0074 2.26%
2020-06-17 0 7.970 7.970 7.980 7.910 8.080 2,489,511 19,875,000 7.9835 5.904 5.904 5.912 5.860 5.986 3,360,452 5.9144 1.14%
2020-06-16 0 7.880 7.880 7.890 7.810 7.980 4,128,000 32,562,860 7.8883 5.838 5.838 5.845 5.786 5.912 5,572,157 5.8439 0.00%
2020-06-15 0 7.880 7.880 7.910 7.760 7.980 1,825,132 14,426,719 7.9045 5.838 5.838 5.860 5.749 5.912 2,463,644 5.8558 0.64%
2020-06-12 0 7.830 7.830 7.840 7.710 7.850 2,110,096 16,433,441 7.7880 5.801 5.801 5.808 5.712 5.815 2,848,301 5.7696 -0.25%
2020-06-11 0 7.850 7.830 7.850 7.800 7.900 2,192,807 17,205,263 7.8462 5.815 5.801 5.815 5.778 5.853 2,959,948 5.8127 -0.13%
2020-06-10 0 7.860 7.850 7.870 7.810 8.050 1,499,859 11,853,186 7.9029 5.823 5.815 5.830 5.786 5.964 2,024,576 5.8547 -1.75%
2020-06-09 0 8.000 7.990 8.000 7.850 8.100 2,823,816 22,608,672 8.0064 5.927 5.919 5.927 5.815 6.001 3,811,712 5.9314 2.43%
2020-06-08 0 7.810 7.800 7.810 7.670 7.850 8,074,000 62,548,037 7.7468 5.786 5.778 5.786 5.682 5.815 10,898,643 5.7391 0.51%
2020-06-05 0 7.770 7.770 7.810 7.610 8.000 5,363,700 41,503,900 7.7379 5.756 5.756 5.786 5.638 5.927 7,240,160 5.7325 -2.88%
2020-06-04 0 8.000 7.990 8.000 7.900 8.110 4,421,740 35,413,226 8.0089 5.927 5.919 5.927 5.853 6.008 5,968,661 5.9332 -1.23%
2020-06-03 0 8.100 8.080 8.100 7.960 8.190 3,822,000 30,780,610 8.0535 6.001 5.986 6.001 5.897 6.067 5,159,105 5.9663 -0.61%
2020-06-02 0 8.150 8.130 8.150 8.060 8.210 1,949,558 15,861,542 8.1360 6.038 6.023 6.038 5.971 6.082 2,631,600 6.0273 1.12%
2020-06-01 0 8.060 8.050 8.060 8.010 8.290 3,446,476 27,811,344 8.0695 5.971 5.964 5.971 5.934 6.141 4,652,206 5.9781 0.50%
2020-05-29 0 8.020 8.010 8.020 7.720 8.020 5,661,175 45,090,371 7.9648 5.941 5.934 5.941 5.719 5.941 7,641,705 5.9006 3.75%
2020-05-28 0 7.730 7.730 7.750 7.590 7.800 2,244,318 17,322,470 7.7184 5.727 5.727 5.741 5.623 5.778 3,029,480 5.7180 -1.65%
2020-05-27 0 7.860 7.830 7.860 7.790 8.090 1,717,000 13,566,708 7.9014 5.823 5.801 5.823 5.771 5.993 2,317,683 5.8536 -2.00%
2020-05-26 0 8.020 8.020 8.030 8.010 8.290 1,746,000 14,097,031 8.0739 5.941 5.941 5.949 5.934 6.141 2,356,828 5.9814 0.70%
2020-05-25 0 8.310 8.310 8.320 7.980 8.340 2,582,000 21,223,624 8.2198 5.900 5.900 5.907 5.666 5.922 3,636,536 5.8362 1.96%
2020-05-22 0 8.150 8.150 8.160 8.020 8.440 3,393,906 27,781,781 8.1858 5.787 5.787 5.794 5.694 5.993 4,780,039 5.8120 -3.89%
2020-05-21 0 8.480 8.480 8.500 8.390 8.550 2,020,600 17,111,226 8.4684 6.021 6.021 6.035 5.957 6.071 2,845,850 6.0127 1.31%
2020-05-20 0 8.370 8.370 8.380 8.350 8.450 3,252,983 27,252,413 8.3777 5.943 5.943 5.950 5.929 6.000 4,581,561 5.9483 0.12%
2020-05-19 0 8.360 8.360 8.370 8.280 8.570 2,972,500 24,904,900 8.3784 5.936 5.936 5.943 5.879 6.085 4,186,523 5.9488 0.12%
2020-05-18 0 8.350 8.350 8.380 8.190 8.420 4,226,000 35,319,685 8.3577 5.929 5.929 5.950 5.815 5.978 5,951,976 5.9341 -0.12%
2020-05-15 0 8.360 8.360 8.370 8.330 8.490 2,739,639 22,999,966 8.3953 5.936 5.936 5.943 5.914 6.028 3,858,558 5.9608 -0.59%
2020-05-14 0 8.410 8.360 8.410 8.150 8.480 8,158,099 67,570,879 8.2827 5.971 5.936 5.971 5.787 6.021 11,490,016 5.8808 2.06%
2020-05-13 0 8.240 8.240 8.250 8.080 8.280 2,350,000 19,321,360 8.2219 5.851 5.851 5.858 5.737 5.879 3,309,783 5.8377 0.49%
2020-05-12 0 8.200 8.200 8.210 8.090 8.240 2,200,659 18,050,024 8.2021 5.822 5.822 5.829 5.744 5.851 3,099,448 5.8236 -0.12%
2020-05-11 0 8.210 8.210 8.230 8.190 8.300 2,543,900 20,958,548 8.2387 5.829 5.829 5.843 5.815 5.893 3,582,875 5.8496 0.74%
2020-05-08 0 8.150 8.150 8.190 8.010 8.230 3,585,000 29,237,548 8.1555 5.787 5.787 5.815 5.687 5.843 5,049,179 5.7906 1.49%
2020-05-07 0 8.030 8.030 8.060 7.830 8.120 2,712,628 21,745,563 8.0164 5.701 5.701 5.723 5.559 5.765 3,820,515 5.6918 0.88%
2020-05-06 0 7.960 7.960 7.970 7.750 8.040 3,155,000 24,948,570 7.9076 5.652 5.652 5.659 5.503 5.709 4,443,560 5.6145 2.98%
2020-05-05 0 7.730 7.730 7.740 7.690 7.850 3,059,022 23,675,441 7.7395 5.488 5.488 5.496 5.460 5.574 4,308,382 5.4952 0.13%
2020-05-04 0 7.720 7.700 7.720 7.460 7.810 7,238,906 55,797,439 7.7080 5.481 5.467 5.481 5.297 5.545 10,195,407 5.4728 -1.15%
2020-04-29 0 7.810 7.780 7.810 7.710 8.050 3,732,777 29,041,622 7.7802 5.545 5.524 5.545 5.474 5.716 5,257,311 5.5240 -0.13%
2020-04-28 0 7.820 7.810 7.820 7.710 7.960 5,579,980 43,432,963 7.7837 5.552 5.545 5.552 5.474 5.652 7,858,946 5.5266 -0.89%
2020-04-27 0 7.890 7.880 7.890 7.730 7.970 6,553,665 51,520,117 7.8613 5.602 5.595 5.602 5.488 5.659 9,230,302 5.5816 2.60%
2020-04-24 0 7.690 7.690 7.700 7.690 7.950 2,666,801 20,806,095 7.8019 5.460 5.460 5.467 5.460 5.645 3,755,971 5.5395 -0.77%
2020-04-23 0 7.750 7.730 7.750 7.650 7.780 4,474,340 34,646,296 7.7433 5.503 5.488 5.503 5.432 5.524 6,301,742 5.4979 0.52%
2020-04-22 0 7.710 7.700 7.710 7.400 7.710 6,966,440 52,826,509 7.5830 5.474 5.467 5.474 5.254 5.474 9,811,661 5.3841 2.66%
2020-04-21 0 7.510 7.500 7.510 7.400 7.650 5,401,510 40,501,219 7.4981 5.332 5.325 5.332 5.254 5.432 7,607,585 5.3238 -1.44%
2020-04-20 0 7.620 7.620 7.630 7.300 7.660 4,541,000 34,177,174 7.5264 5.410 5.410 5.417 5.183 5.439 6,395,627 5.3438 2.97%
2020-04-17 0 7.400 7.400 7.410 7.310 7.480 3,861,826 28,573,376 7.3989 5.254 5.254 5.261 5.190 5.311 5,439,066 5.2534 0.82%
2020-04-16 0 7.340 7.340 7.350 7.250 7.510 5,333,505 39,295,216 7.3676 5.212 5.212 5.219 5.148 5.332 7,511,806 5.2311 -3.80%
2020-04-15 0 7.630 7.620 7.630 7.610 7.890 3,439,400 26,584,745 7.7295 5.417 5.410 5.417 5.403 5.602 4,844,114 5.4881 -1.80%
2020-04-14 0 7.770 7.770 7.780 7.690 7.900 3,403,473 26,438,863 7.7682 5.517 5.517 5.524 5.460 5.609 4,793,514 5.5155 -0.77%
2020-04-09 0 7.830 7.810 7.830 7.610 7.900 4,275,007 33,152,669 7.7550 5.559 5.545 5.559 5.403 5.609 6,020,998 5.5062 2.89%
2020-04-08 0 7.610 7.600 7.610 7.510 7.800 7,394,000 56,236,070 7.6056 5.403 5.396 5.403 5.332 5.538 10,413,845 5.4001 -1.42%
2020-04-07 0 7.720 7.710 7.720 7.580 7.810 6,977,000 53,707,950 7.6979 5.481 5.474 5.481 5.382 5.545 9,826,534 5.4656 1.31%
2020-04-06 0 7.620 7.620 7.630 7.290 7.660 2,689,065 20,327,264 7.5592 5.410 5.410 5.417 5.176 5.439 3,787,328 5.3672 2.42%
2020-04-03 0 7.440 7.440 7.450 7.240 7.470 2,784,065 20,643,984 7.4151 5.283 5.283 5.290 5.141 5.304 3,921,128 5.2648 1.92%
2020-04-02 0 7.300 7.280 7.300 7.020 7.300 3,562,065 25,772,464 7.2353 5.183 5.169 5.183 4.984 5.183 5,016,877 5.1372 0.00%
2020-04-01 0 7.300 7.300 7.310 7.220 7.500 4,441,103 32,330,260 7.2798 5.183 5.183 5.190 5.126 5.325 6,254,931 5.1688 -2.93%
2020-03-31 0 7.520 7.520 7.530 7.100 7.520 4,977,912 36,658,746 7.3643 5.339 5.339 5.346 5.041 5.339 7,010,982 5.2288 6.36%
2020-03-30 0 7.070 7.060 7.070 6.950 7.100 2,506,304 17,662,151 7.0471 5.020 5.013 5.020 4.935 5.041 3,529,924 5.0035 -0.56%
2020-03-27 0 7.110 7.110 7.120 6.930 7.220 4,915,117 34,855,668 7.0915 5.048 5.048 5.055 4.920 5.126 6,922,541 5.0351 0.42%
2020-03-26 0 7.080 7.080 7.090 6.570 7.330 8,984,625 61,994,829 6.9001 5.027 5.027 5.034 4.665 5.204 12,654,110 4.8992 -1.67%
2020-03-25 0 7.200 7.200 7.210 7.120 7.500 6,509,750 46,727,868 7.1781 5.112 5.112 5.119 5.055 5.325 9,168,451 5.0966 6.67%
2020-03-24 0 6.750 6.750 6.780 6.560 6.800 3,712,000 24,891,490 6.7057 4.793 4.793 4.814 4.658 4.828 5,228,049 4.7611 2.58%
2020-03-23 0 6.580 6.580 6.590 6.550 6.820 2,470,668 16,545,265 6.6967 4.672 4.672 4.679 4.651 4.842 3,479,734 4.7548 -5.87%
2020-03-20 0 6.990 6.990 7.100 6.770 7.100 4,376,405 30,447,984 6.9573 4.963 4.963 5.041 4.807 5.041 6,163,809 4.9398 4.17%
2020-03-19 0 6.710 6.700 6.710 6.160 7.040 6,265,000 41,423,990 6.6120 4.764 4.757 4.764 4.374 4.999 8,823,740 4.6946 -1.90%
2020-03-18 0 6.840 6.840 6.850 6.840 7.350 5,456,806 38,697,304 7.0916 4.857 4.857 4.864 4.857 5.219 7,685,465 5.0351 -6.04%
2020-03-17 0 7.280 7.280 7.310 7.200 7.440 6,358,676 46,326,479 7.2856 5.169 5.169 5.190 5.112 5.283 8,955,675 5.1729 -2.28%
2020-03-16 0 7.450 7.450 7.460 7.410 7.760 5,021,124 38,054,291 7.5788 5.290 5.290 5.297 5.261 5.510 7,071,843 5.3811 -3.75%
2020-03-13 0 7.740 7.740 7.750 7.030 7.920 8,358,942 64,117,014 7.6705 5.496 5.496 5.503 4.991 5.623 11,772,887 5.4462 -3.13%
2020-03-12 0 7.990 7.990 8.010 7.970 8.400 4,640,339 37,511,934 8.0839 5.673 5.673 5.687 5.659 5.964 6,535,538 5.7397 -4.08%
2020-03-11 0 8.330 8.320 8.330 8.250 8.380 2,598,100 21,615,338 8.3197 5.914 5.907 5.914 5.858 5.950 3,659,211 5.9071 1.09%
2020-03-10 0 8.240 8.240 8.250 8.120 8.350 2,951,002 24,319,484 8.2411 5.851 5.851 5.858 5.765 5.929 4,156,245 5.8513 0.86%
2020-03-09 0 8.170 8.160 8.170 8.100 8.280 3,047,308 25,028,713 8.2134 5.801 5.794 5.801 5.751 5.879 4,291,884 5.8316 -3.20%
2020-03-06 0 8.440 8.440 8.450 8.340 8.570 2,100,000 17,750,750 8.4527 5.993 5.993 6.000 5.922 6.085 2,957,678 6.0016 -1.75%
2020-03-05 0 8.590 8.560 8.590 8.340 8.610 7,048,000 59,547,385 8.4488 6.099 6.078 6.099 5.922 6.113 9,926,532 5.9988 2.38%
2020-03-04 0 8.390 8.380 8.390 8.130 8.450 3,753,009 31,344,384 8.3518 5.957 5.950 5.957 5.772 6.000 5,285,806 5.9299 4.61%
2020-03-03 0 8.020 8.020 8.030 7.970 8.300 4,820,000 39,040,434 8.0997 5.694 5.694 5.701 5.659 5.893 6,788,576 5.7509 -1.47%
2020-03-02 0 8.140 8.140 8.150 7.940 8.190 4,259,112 34,527,304 8.1067 5.780 5.780 5.787 5.638 5.815 5,998,611 5.7559 1.24%
2020-02-28 0 8.040 8.040 8.050 8.000 8.270 2,205,230 17,765,899 8.0563 5.709 5.709 5.716 5.680 5.872 3,105,886 5.7201 -3.60%
2020-02-27 0 8.340 8.340 8.360 8.220 8.370 1,947,240 16,197,518 8.3182 5.922 5.922 5.936 5.836 5.943 2,742,528 5.9061 0.85%
2020-02-26 0 8.270 8.270 8.290 8.260 8.390 2,684,800 22,273,173 8.2960 5.872 5.872 5.886 5.865 5.957 3,781,321 5.8903 -1.78%
2020-02-25 0 8.420 8.420 8.430 8.280 8.630 3,380,782 28,526,023 8.4377 5.978 5.978 5.985 5.879 6.127 4,761,555 5.9909 -2.43%
2020-02-24 0 8.630 8.610 8.630 8.560 8.690 923,973 7,970,099 8.6259 6.127 6.113 6.127 6.078 6.170 1,301,340 6.1245 -0.80%
2020-02-21 0 8.700 8.690 8.700 8.570 8.730 3,517,400 30,568,665 8.6907 6.177 6.170 6.177 6.085 6.198 4,953,970 6.1705 0.00%
2020-02-20 0 8.700 8.700 8.720 8.700 8.810 4,462,306 38,939,184 8.7262 6.177 6.177 6.191 6.177 6.255 6,284,793 6.1958 -0.57%
2020-02-19 0 8.750 8.740 8.750 8.720 8.890 4,477,000 39,208,940 8.7579 6.213 6.206 6.213 6.191 6.312 6,305,489 6.2182 -0.23%
2020-02-18 0 8.770 8.770 8.780 8.720 8.870 4,225,000 37,096,305 8.7802 6.227 6.227 6.234 6.191 6.298 5,950,567 6.2341 -0.79%
2020-02-17 0 8.840 8.840 8.850 8.750 8.900 3,264,000 28,753,157 8.8092 6.277 6.277 6.284 6.213 6.319 4,597,077 6.2547 1.26%
2020-02-14 0 8.730 8.730 8.750 8.640 8.930 4,079,800 35,679,789 8.7455 6.198 6.198 6.213 6.135 6.340 5,746,065 6.2094 -1.69%
2020-02-13 0 8.880 8.870 8.880 8.590 8.960 5,813,000 51,282,702 8.8221 6.305 6.298 6.305 6.099 6.362 8,187,135 6.2638 4.35%
2020-02-12 0 8.510 8.510 8.530 8.500 8.750 3,452,443 29,670,490 8.5941 6.042 6.042 6.056 6.035 6.213 4,862,484 6.1019 0.12%
2020-02-11 0 8.500 8.500 8.510 8.360 8.520 1,518,800 12,872,289 8.4753 6.035 6.035 6.042 5.936 6.049 2,139,106 6.0176 1.31%
2020-02-10 0 8.390 8.390 8.410 8.300 8.450 1,741,000 14,604,728 8.3887 5.957 5.957 5.971 5.893 6.000 2,452,056 5.9561 0.48%
2020-02-07 0 8.350 8.340 8.350 8.200 8.410 2,845,025 23,658,090 8.3156 5.929 5.922 5.929 5.822 5.971 4,006,985 5.9042 -0.48%
2020-02-06 0 8.390 8.380 8.390 8.300 8.590 3,851,750 32,542,810 8.4488 5.957 5.950 5.957 5.893 6.099 5,424,875 5.9988 0.60%
2020-02-05 0 8.340 8.340 8.350 8.240 8.390 4,284,440 35,748,806 8.3439 5.922 5.922 5.929 5.851 5.957 6,034,284 5.9243 1.71%
2020-02-04 0 8.200 8.200 8.210 8.110 8.250 5,456,532 44,615,497 8.1765 5.822 5.822 5.829 5.758 5.858 7,685,079 5.8055 1.74%
2020-02-03 0 8.060 8.050 8.060 7.970 8.180 7,044,109 56,693,649 8.0484 5.723 5.716 5.723 5.659 5.808 9,921,052 5.7145 1.26%
2020-01-31 0 7.960 7.960 7.980 7.910 8.160 3,203,550 25,583,217 7.9859 5.652 5.652 5.666 5.616 5.794 4,511,938 5.6701 -1.61%
2020-01-30 0 8.090 8.090 8.110 8.080 8.470 2,654,000 21,816,626 8.2203 5.744 5.744 5.758 5.737 6.014 3,737,942 5.8365 0.12%
2020-01-29 0 8.080 8.070 8.080 8.010 8.410 2,274,500 18,390,755 8.0856 5.737 5.730 5.737 5.687 5.971 3,203,447 5.7409 -4.60%
2020-01-24 0 8.470 8.460 8.470 8.370 8.520 377,000 3,186,120 8.4512 6.014 6.007 6.014 5.943 6.049 530,974 6.0005 -0.35%
2020-01-23 0 8.500 8.490 8.500 8.460 8.650 1,930,400 16,477,490 8.5358 6.035 6.028 6.035 6.007 6.142 2,718,811 6.0606 -1.16%
2020-01-22 0 8.600 8.580 8.600 8.420 8.640 1,404,000 11,993,785 8.5426 6.106 6.092 6.106 5.978 6.135 1,977,419 6.0654 0.47%
2020-01-21 0 8.560 8.550 8.560 8.480 8.630 3,574,000 30,614,946 8.5660 6.078 6.071 6.078 6.021 6.127 5,033,687 6.0820 -0.47%
2020-01-20 0 8.600 8.590 8.600 8.590 8.700 2,143,168 18,488,279 8.6266 6.106 6.099 6.106 6.099 6.177 3,018,477 6.1250 -0.46%
2020-01-17 0 8.640 8.630 8.640 8.500 8.800 1,152,129 9,918,207 8.6086 6.135 6.127 6.135 6.035 6.248 1,622,680 6.1122 0.70%
2020-01-16 0 8.580 8.580 8.590 8.520 8.750 2,640,849 22,626,035 8.5677 6.092 6.092 6.099 6.049 6.213 3,719,420 6.0832 -0.69%
2020-01-15 0 8.640 8.620 8.640 8.250 8.670 4,540,138 38,817,363 8.5498 6.135 6.120 6.135 5.858 6.156 6,394,413 6.0705 5.24%
2020-01-14 0 8.210 8.210 8.220 8.190 8.300 1,949,034 16,029,059 8.2241 5.829 5.829 5.836 5.815 5.893 2,745,055 5.8392 0.12%
2020-01-13 0 8.200 8.190 8.200 7.990 8.250 2,195,924 17,893,942 8.1487 5.822 5.815 5.822 5.673 5.858 3,092,779 5.7857 1.74%
2020-01-10 0 8.060 8.050 8.060 7.860 8.080 3,739,800 29,746,943 7.9542 5.723 5.716 5.723 5.581 5.737 5,267,203 5.6476 1.77%
2020-01-09 0 7.920 7.910 7.920 7.800 8.060 2,333,000 18,578,175 7.9632 5.623 5.616 5.623 5.538 5.723 3,285,840 5.6540 -0.13%
2020-01-08 0 7.930 7.930 7.940 7.930 8.100 1,544,035 12,271,237 7.9475 5.630 5.630 5.638 5.630 5.751 2,174,647 5.6429 -2.58%
2020-01-07 0 8.140 8.130 8.140 8.120 8.260 2,839,000 23,245,095 8.1878 5.780 5.772 5.780 5.765 5.865 3,998,499 5.8135 -0.49%
2020-01-06 0 8.180 8.170 8.180 8.140 8.200 2,851,017 23,279,503 8.1653 5.808 5.801 5.808 5.780 5.822 4,015,424 5.7975 0.00%
2020-01-03 0 8.180 8.170 8.180 8.100 8.260 4,726,440 38,769,948 8.2028 5.808 5.801 5.808 5.751 5.865 6,656,804 5.8241 -0.97%
2020-01-02 0 8.260 8.250 8.260 8.160 8.300 2,732,320 22,422,705 8.2065 5.865 5.858 5.865 5.794 5.893 3,848,249 5.8267 0.98%
2019-12-31 0 8.180 8.170 8.180 8.120 8.300 572,000 4,678,535 8.1793 5.808 5.801 5.808 5.765 5.893 805,615 5.8074 -0.61%
2019-12-30 0 8.230 8.230 8.240 8.170 8.290 1,516,740 12,483,952 8.2308 5.843 5.843 5.851 5.801 5.886 2,136,204 5.8440 -0.48%
2019-12-27 0 8.270 8.260 8.270 8.230 8.390 1,069,763 8,869,102 8.2907 5.872 5.865 5.872 5.843 5.957 1,506,674 5.8865 -0.96%
2019-12-24 0 8.350 8.350 8.360 8.300 8.370 448,002 3,740,897 8.3502 5.929 5.929 5.936 5.893 5.943 630,974 5.9288 0.00%
2019-12-23 0 8.350 8.350 8.360 8.280 8.380 2,001,330 16,639,656 8.3143 5.929 5.929 5.936 5.879 5.950 2,818,710 5.9033 1.21%
2019-12-20 0 8.250 8.250 8.300 8.000 8.340 5,252,676 43,188,243 8.2221 5.858 5.858 5.893 5.680 5.922 7,397,965 5.8379 2.74%
2019-12-19 0 8.030 8.030 8.050 7.880 8.060 1,847,437 14,720,205 7.9679 5.701 5.701 5.716 5.595 5.723 2,601,964 5.6573 1.52%
2019-12-18 0 7.910 7.890 7.910 7.780 7.910 5,927,000 46,438,926 7.8351 5.616 5.602 5.616 5.524 5.616 8,347,695 5.5631 1.28%
2019-12-17 0 7.810 7.800 7.810 7.750 7.850 5,278,000 41,247,785 7.8150 5.545 5.538 5.545 5.503 5.574 7,433,632 5.5488 0.13%
2019-12-16 0 7.800 7.790 7.800 7.720 7.830 1,119,708 8,735,864 7.8019 5.538 5.531 5.538 5.481 5.559 1,577,017 5.5395 -0.51%
2019-12-13 0 7.840 7.840 7.850 7.760 7.890 1,911,600 14,997,158 7.8453 5.567 5.567 5.574 5.510 5.602 2,692,332 5.5703 0.38%
2019-12-12 0 7.810 7.810 7.820 7.790 7.980 1,642,149 12,885,498 7.8467 5.545 5.545 5.552 5.531 5.666 2,312,833 5.5713 -2.01%
2019-12-11 0 7.970 7.960 7.970 7.930 8.020 701,936 5,602,367 7.9813 5.659 5.652 5.659 5.630 5.694 988,619 5.6669 -0.38%
2019-12-10 0 8.000 7.990 8.000 7.960 8.060 2,422,000 19,375,648 7.9999 5.680 5.673 5.680 5.652 5.723 3,411,189 5.6800 0.38%
2019-12-09 0 7.970 7.960 7.970 7.930 8.050 2,060,100 16,466,063 7.9928 5.659 5.652 5.659 5.630 5.716 2,901,482 5.6751 -0.38%
2019-12-06 0 8.000 7.990 8.000 7.910 8.140 3,658,641 29,346,264 8.0211 5.680 5.673 5.680 5.616 5.780 5,152,897 5.6951 -1.48%
2019-12-05 0 8.120 8.110 8.120 7.990 8.140 3,076,529 24,887,051 8.0893 5.765 5.758 5.765 5.673 5.780 4,333,040 5.7436 2.65%
2019-12-04 0 7.910 7.910 7.920 7.850 7.980 2,459,440 19,458,278 7.9117 5.616 5.616 5.623 5.574 5.666 3,463,920 5.6174 -0.13%
2019-12-03 0 7.920 7.910 7.920 7.800 7.970 2,928,328 23,155,471 7.9074 5.623 5.616 5.623 5.538 5.659 4,124,311 5.6144 0.25%
2019-12-02 0 7.900 7.880 7.900 7.850 7.960 1,801,552 14,226,236 7.8967 5.609 5.595 5.609 5.574 5.652 2,537,339 5.6068 -0.63%
2019-11-29 0 7.950 7.920 7.950 7.840 8.050 1,338,128 10,591,832 7.9154 5.645 5.623 5.645 5.567 5.716 1,884,644 5.6201 -0.50%
2019-11-28 0 7.990 7.990 8.000 7.950 8.070 1,949,722 15,606,477 8.0045 5.673 5.673 5.680 5.645 5.730 2,746,024 5.6833 0.00%
2019-11-27 0 7.990 7.980 7.990 7.930 8.100 1,540,397 12,295,550 7.9821 5.673 5.666 5.673 5.630 5.751 2,169,523 5.6674 -0.50%
2019-11-26 0 8.030 8.010 8.030 7.870 8.030 10,633,233 85,195,400 8.0122 5.701 5.687 5.701 5.588 5.701 14,976,040 5.6888 2.03%
2019-11-25 0 7.870 7.860 7.870 7.790 7.960 4,320,380 34,012,569 7.8726 5.588 5.581 5.588 5.531 5.652 6,084,902 5.5897 -0.25%
2019-11-22 0 7.890 7.880 7.890 7.820 7.980 3,465,000 27,298,561 7.8784 5.602 5.595 5.602 5.552 5.666 4,880,169 5.5938 0.13%
2019-11-21 0 7.880 7.880 7.890 7.360 7.940 5,084,912 39,920,343 7.8507 5.595 5.595 5.602 5.226 5.638 7,161,683 5.5742 -0.25%
2019-11-20 0 7.900 7.890 7.900 7.730 7.910 6,335,240 49,705,242 7.8458 5.609 5.602 5.609 5.488 5.616 8,922,668 5.5707 0.25%
2019-11-19 0 7.880 7.860 7.880 7.620 7.940 6,038,275 47,205,773 7.8178 5.595 5.581 5.595 5.410 5.638 8,504,417 5.5507 3.41%
2019-11-18 0 7.620 7.610 7.620 7.530 7.750 3,619,289 27,639,886 7.6368 5.410 5.403 5.410 5.346 5.503 5,097,473 5.4223 0.53%
2019-11-15 0 7.580 7.570 7.580 7.560 7.740 3,408,414 25,952,540 7.6143 5.382 5.375 5.382 5.368 5.496 4,800,473 5.4062 0.13%
2019-11-14 0 7.570 7.550 7.570 7.390 7.700 5,113,238 38,718,884 7.5723 5.375 5.361 5.375 5.247 5.467 7,201,578 5.3764 0.66%
2019-11-13 0 7.520 7.510 7.520 7.450 7.870 3,860,098 29,266,454 7.5818 5.339 5.332 5.339 5.290 5.588 5,436,633 5.3832 -2.97%
2019-11-12 0 7.750 7.750 7.760 7.700 7.900 2,870,596 22,298,962 7.7681 5.503 5.503 5.510 5.467 5.609 4,043,000 5.5154 -0.90%
2019-11-11 0 7.820 7.800 7.820 7.760 7.870 4,071,000 31,808,389 7.8134 5.552 5.538 5.552 5.510 5.588 5,733,671 5.5476 -0.51%
2019-11-08 0 7.860 7.840 7.860 7.700 7.880 6,780,118 52,959,111 7.8109 5.581 5.567 5.581 5.467 5.595 9,549,242 5.5459 -0.51%
2019-11-07 0 7.900 7.870 7.900 7.700 8.260 7,887,000 61,831,308 7.8396 5.609 5.588 5.609 5.467 5.865 11,108,195 5.5663 -4.70%
2019-11-06 0 8.290 8.280 8.290 8.220 8.380 1,654,200 13,704,808 8.2849 5.886 5.879 5.886 5.836 5.950 2,329,805 5.8824 -1.43%
2019-11-05 0 8.410 8.380 8.410 8.310 8.480 4,991,000 41,718,434 8.3587 5.971 5.950 5.971 5.900 6.021 7,029,416 5.9348 0.84%
2019-11-04 0 8.340 8.330 8.340 8.240 8.390 3,879,481 32,320,943 8.3313 5.922 5.914 5.922 5.851 5.957 5,463,932 5.9153 -0.60%
2019-11-01 0 8.390 8.380 8.390 8.140 8.390 7,410,000 60,961,715 8.2270 5.957 5.950 5.957 5.780 5.957 10,436,379 5.8413 3.58%
2019-10-31 0 8.100 8.090 8.100 8.040 8.250 2,840,000 23,035,695 8.1112 5.751 5.744 5.751 5.709 5.858 3,999,908 5.7591 0.00%
2019-10-30 0 8.100 8.070 8.100 8.060 8.250 2,048,000 16,621,850 8.1161 5.751 5.730 5.751 5.723 5.858 2,884,441 5.7626 -1.22%
2019-10-29 0 8.200 8.190 8.200 8.130 8.280 2,026,440 16,594,612 8.1890 5.822 5.815 5.822 5.772 5.879 2,854,075 5.8144 -0.12%
2019-10-28 0 8.210 8.210 8.220 8.150 8.320 2,387,000 19,643,401 8.2293 5.829 5.829 5.836 5.787 5.907 3,361,894 5.8430 0.12%
2019-10-25 0 8.200 8.200 8.220 8.120 8.310 1,819,083 14,900,027 8.1910 5.822 5.822 5.836 5.765 5.900 2,562,030 5.8157 0.24%
2019-10-24 0 8.180 8.170 8.180 7.990 8.220 4,235,440 34,334,849 8.1066 5.808 5.801 5.808 5.673 5.836 5,965,271 5.7558 1.11%
2019-10-23 0 8.090 8.080 8.090 7.950 8.210 3,576,819 28,947,905 8.0932 5.744 5.737 5.744 5.645 5.829 5,037,657 5.7463 -2.29%
2019-10-22 0 8.280 8.260 8.280 8.210 8.440 3,986,257 33,150,639 8.3162 5.879 5.865 5.879 5.829 5.993 5,614,317 5.9047 -1.43%
2019-10-21 0 8.400 8.380 8.400 8.270 8.490 2,643,576 22,206,651 8.4002 5.964 5.950 5.964 5.872 6.028 3,723,261 5.9643 0.72%
2019-10-18 0 8.340 8.330 8.340 8.310 8.470 2,137,500 17,888,943 8.3691 5.922 5.914 5.922 5.900 6.014 3,010,494 5.9422 0.00%
2019-10-17 0 8.340 8.330 8.340 8.300 8.410 1,987,000 16,577,100 8.3428 5.922 5.914 5.922 5.893 5.971 2,798,527 5.9235 -0.48%
2019-10-16 0 8.380 8.360 8.380 8.310 8.510 2,193,000 18,386,815 8.3843 5.950 5.936 5.950 5.900 6.042 3,088,661 5.9530 0.12%
2019-10-15 0 8.370 8.340 8.370 8.310 8.430 3,245,800 27,112,037 8.3530 5.943 5.922 5.943 5.900 5.985 4,571,444 5.9307 0.12%
2019-10-14 0 8.360 8.360 8.370 8.280 8.570 1,425,938 11,915,239 8.3561 5.936 5.936 5.943 5.879 6.085 2,008,317 5.9329 -1.18%
2019-10-11 0 8.460 8.450 8.460 8.400 8.570 1,062,000 9,012,190 8.4861 6.007 6.000 6.007 5.964 6.085 1,495,740 6.0252 -0.82%
2019-10-10 0 8.530 8.510 8.530 8.400 8.650 2,673,000 22,865,485 8.5542 6.056 6.042 6.056 5.964 6.142 3,764,702 6.0737 -0.47%
2019-10-09 0 8.570 8.570 8.580 8.410 8.810 3,640,117 31,274,385 8.5916 6.085 6.085 6.092 5.971 6.255 5,126,807 6.1002 -0.46%
2019-10-08 0 8.610 8.610 8.620 8.210 8.740 2,739,201 23,459,659 8.5644 6.113 6.113 6.120 5.829 6.206 3,857,941 6.0809 3.61%
2019-10-04 0 8.310 8.290 8.310 8.220 8.500 5,234,440 43,586,215 8.3268 5.900 5.886 5.900 5.836 6.035 7,372,281 5.9122 0.73%
2019-10-03 0 8.250 8.250 8.270 8.120 8.310 5,586,861 46,007,357 8.2349 5.858 5.858 5.872 5.765 5.900 7,868,637 5.8469 -0.12%
2019-10-02 0 8.260 8.260 8.270 8.110 8.400 4,168,000 34,492,170 8.2755 5.865 5.865 5.872 5.758 5.964 5,870,287 5.8757 -2.36%
2019-09-30 0 8.460 8.440 8.460 8.190 8.500 2,455,000 20,707,921 8.4350 6.007 5.993 6.007 5.815 6.035 3,457,667 5.9890 1.32%
2019-09-27 0 8.350 8.340 8.350 8.260 8.520 3,737,996 31,336,237 8.3832 5.929 5.922 5.929 5.865 6.049 5,264,662 5.9522 -0.24%
2019-09-26 0 8.370 8.360 8.370 8.250 8.550 4,127,000 34,753,496 8.4210 5.943 5.936 5.943 5.858 6.071 5,812,542 5.9791 -1.99%
2019-09-25 0 8.540 8.540 8.550 8.400 8.660 3,970,890 34,032,900 8.5706 6.064 6.064 6.071 5.964 6.149 5,592,674 6.0853 -1.61%
2019-09-24 0 8.680 8.670 8.680 8.530 8.700 2,860,600 24,710,168 8.6381 6.163 6.156 6.163 6.056 6.177 4,028,921 6.1332 1.28%
2019-09-23 0 8.570 8.540 8.570 8.430 8.710 2,378,176 20,315,332 8.5424 6.085 6.064 6.085 5.985 6.184 3,349,467 6.0652 -0.46%
2019-09-20 0 8.610 8.600 8.610 8.430 8.640 3,635,189 31,188,135 8.5795 6.113 6.106 6.113 5.985 6.135 5,119,867 6.0916 2.50%
2019-09-19 0 8.400 8.400 8.430 8.400 8.670 1,676,566 14,218,782 8.4809 5.964 5.964 5.985 5.964 6.156 2,361,306 6.0216 -2.10%
2019-09-18 0 8.580 8.560 8.580 8.520 8.800 1,789,805 15,429,720 8.6209 6.092 6.078 6.092 6.049 6.248 2,520,794 6.1210 -0.69%
2019-09-17 0 8.640 8.610 8.640 8.500 8.640 1,118,200 9,614,470 8.5982 6.135 6.113 6.135 6.035 6.135 1,574,893 6.1048 0.47%
2019-09-16 0 8.600 8.590 8.600 8.430 8.780 2,072,600 17,766,938 8.5723 6.106 6.099 6.106 5.985 6.234 2,919,088 6.0865 -2.60%
2019-09-13 0 8.830 8.810 8.830 8.760 8.880 1,102,353 9,718,696 8.8163 6.269 6.255 6.269 6.220 6.305 1,552,574 6.2597 0.00%
2019-09-12 0 8.830 8.830 8.850 8.630 8.940 1,928,000 16,990,875 8.8127 6.269 6.269 6.284 6.127 6.348 2,715,430 6.2572 0.68%
2019-09-11 0 8.770 8.750 8.770 8.530 8.930 3,879,378 33,939,459 8.7487 6.227 6.213 6.227 6.056 6.340 5,463,787 6.2117 -1.24%
2019-09-10 0 8.880 8.840 8.880 8.820 9.120 4,371,270 39,008,480 8.9238 6.305 6.277 6.305 6.262 6.475 6,156,577 6.3361 -0.78%
2019-09-09 0 8.950 8.950 8.960 8.900 9.060 2,405,000 21,572,424 8.9698 6.355 6.355 6.362 6.319 6.433 3,387,246 6.3687 -1.76%
2019-09-06 0 9.110 9.090 9.110 9.070 9.380 5,312,587 48,771,826 9.1804 6.468 6.454 6.468 6.440 6.660 7,482,345 6.5183 -0.98%
2019-09-05 0 9.200 9.160 9.200 9.080 9.480 3,909,528 35,878,726 9.1773 6.532 6.504 6.532 6.447 6.731 5,506,251 6.5160 0.66%
2019-09-04 0 9.140 9.130 9.140 8.860 9.180 3,538,700 32,078,468 9.0650 6.490 6.482 6.490 6.291 6.518 4,983,970 6.4363 3.39%
2019-09-03 0 8.840 8.840 8.860 8.770 9.090 3,053,000 27,119,160 8.8828 6.277 6.277 6.291 6.227 6.454 4,299,901 6.3069 -0.11%
2019-09-02 0 8.850 8.840 8.850 8.670 8.990 3,570,000 31,722,090 8.8857 6.284 6.277 6.284 6.156 6.383 5,028,053 6.3090 1.61%
2019-08-30 0 8.710 8.710 8.740 8.650 8.970 7,268,000 63,687,873 8.7628 6.184 6.184 6.206 6.142 6.369 10,236,384 6.2217 -2.13%
2019-08-29 0 8.900 8.890 8.900 8.530 8.920 4,099,231 36,117,843 8.8109 6.319 6.312 6.319 6.056 6.333 5,773,432 6.2559 -0.56%
2019-08-28 0 8.950 8.950 8.960 8.810 9.020 4,009,000 35,791,570 8.9278 6.355 6.355 6.362 6.255 6.404 5,646,349 6.3389 0.67%
2019-08-27 0 8.890 8.880 8.890 8.720 9.010 8,571,439 75,897,028 8.8546 6.312 6.305 6.312 6.191 6.397 12,072,171 6.2869 0.68%
2019-08-26 0 8.830 8.830 8.860 8.770 9.060 3,544,000 31,561,370 8.9056 6.269 6.269 6.291 6.227 6.433 4,991,434 6.3231 -4.64%
2019-08-23 0 9.260 9.260 9.270 8.980 9.360 3,339,814 30,859,793 9.2400 6.575 6.575 6.582 6.376 6.646 4,703,855 6.5605 0.54%
2019-08-22 0 9.210 9.210 9.220 9.080 9.280 5,201,000 47,862,850 9.2026 6.539 6.539 6.546 6.447 6.589 7,325,183 6.5340 1.21%
2019-08-21 0 9.100 9.100 9.110 9.050 9.320 7,253,495 66,103,947 9.1134 6.461 6.461 6.468 6.426 6.617 10,215,955 6.4707 -2.26%
2019-08-20 0 9.310 9.260 9.310 8.540 9.310 9,079,392 81,751,716 9.0041 6.610 6.575 6.610 6.064 6.610 12,787,582 6.3931 8.38%
2019-08-19 0 8.590 8.590 8.600 8.360 8.750 21,169,443 182,185,650 8.6061 6.099 6.099 6.106 5.936 6.213 29,815,430 6.1104 1.18%
2019-08-16 0 8.490 8.490 8.500 8.420 8.660 7,857,019 67,234,766 8.5573 6.028 6.028 6.035 5.978 6.149 11,065,969 6.0758 -1.05%
2019-08-15 0 8.580 8.580 8.590 8.440 8.680 3,976,000 34,168,566 8.5937 6.092 6.092 6.099 5.993 6.163 5,599,871 6.1017 -1.15%
2019-08-14 0 8.680 8.680 8.710 8.680 8.880 4,454,190 39,027,369 8.7619 6.163 6.163 6.184 6.163 6.305 6,273,363 6.2211 -1.36%
2019-08-13 0 8.800 8.780 8.800 8.690 9.000 5,072,600 44,736,510 8.8192 6.248 6.234 6.248 6.170 6.390 7,144,343 6.2618 -2.00%
2019-08-12 0 8.980 8.970 8.980 8.880 9.140 9,031,000 81,342,031 9.0070 6.376 6.369 6.376 6.305 6.490 12,719,425 6.3951 -0.11%
2019-08-09 0 8.990 8.980 8.990 8.970 9.150 7,515,690 68,050,396 9.0544 6.383 6.376 6.383 6.369 6.497 10,585,235 6.4288 -0.11%
2019-08-08 0 9.000 8.990 9.000 8.830 9.200 10,217,790 92,834,668 9.0856 6.390 6.383 6.390 6.269 6.532 14,390,922 6.4509 2.86%
2019-08-07 0 8.750 8.750 8.790 8.600 9.970 16,238,160 147,157,488 9.0624 6.213 6.213 6.241 6.106 7.079 22,870,121 6.4345 -1.69%
2019-08-06 0 8.900 8.870 8.900 8.030 8.910 6,696,000 58,332,098 8.7115 6.319 6.298 6.319 5.701 6.326 9,430,769 6.1853 -0.11%
2019-08-05 0 8.910 8.910 8.920 8.670 9.070 2,487,174 22,201,570 8.9264 6.326 6.326 6.333 6.156 6.440 3,502,981 6.3379 -1.98%
2019-08-02 0 9.090 9.080 9.090 8.990 9.200 3,483,000 31,530,870 9.0528 6.454 6.447 6.454 6.383 6.532 4,905,521 6.4276 -2.05%
2019-08-01 0 9.280 9.280 9.300 9.180 9.450 5,726,037 53,194,536 9.2899 6.589 6.589 6.603 6.518 6.710 8,064,655 6.5960 -0.32%
2019-07-31 0 9.310 9.310 9.350 9.260 9.560 3,029,000 28,365,070 9.3645 6.610 6.610 6.639 6.575 6.788 4,266,099 6.6489 -1.69%
2019-07-30 0 9.470 9.450 9.470 9.370 9.860 2,146,800 20,256,216 9.4355 6.724 6.710 6.724 6.653 7.001 3,023,592 6.6994 0.64%
2019-07-29 0 9.410 9.400 9.410 9.250 9.780 3,275,218 30,659,702 9.3611 6.681 6.674 6.681 6.568 6.944 4,612,877 6.6465 -1.88%
2019-07-26 0 9.590 9.580 9.590 9.500 9.640 2,259,819 21,678,815 9.5932 6.809 6.802 6.809 6.745 6.845 3,182,770 6.8113 -0.10%
2019-07-25 0 9.600 9.590 9.600 9.580 9.770 3,966,081 38,103,707 9.6074 6.816 6.809 6.816 6.802 6.937 5,585,901 6.8214 -0.31%
2019-07-24 0 9.630 9.620 9.630 9.540 9.970 9,233,163 88,991,097 9.6382 6.837 6.830 6.837 6.774 7.079 13,004,155 6.8433 -2.63%
2019-07-23 0 9.890 9.880 9.890 9.390 9.890 5,624,690 54,248,063 9.6446 7.022 7.015 7.022 6.667 7.022 7,921,916 6.8478 4.32%
2019-07-22 0 9.480 9.460 9.480 9.240 9.640 2,286,865 21,656,019 9.4697 6.731 6.717 6.731 6.561 6.845 3,220,862 6.7237 2.16%
2019-07-19 0 9.280 9.280 9.290 9.250 9.340 5,329,566 49,460,387 9.2804 6.589 6.589 6.596 6.568 6.632 7,506,258 6.5892 0.65%
2019-07-18 0 9.220 9.220 9.230 9.070 9.270 2,528,620 23,299,501 9.2143 6.546 6.546 6.553 6.440 6.582 3,561,355 6.5423 0.77%
2019-07-17 0 9.150 9.130 9.150 8.940 9.430 5,940,286 54,086,638 9.1051 6.497 6.482 6.497 6.348 6.695 8,366,407 6.4647 -0.87%
2019-07-16 0 9.230 9.220 9.230 8.900 9.270 8,131,000 74,270,905 9.1343 6.553 6.546 6.553 6.319 6.582 11,451,849 6.4855 2.67%
2019-07-15 0 8.990 8.980 8.990 8.770 9.050 5,779,000 51,720,815 8.9498 6.383 6.376 6.383 6.227 6.426 8,139,249 6.3545 1.12%
2019-07-12 0 8.890 8.870 8.890 8.640 9.000 5,596,000 49,952,018 8.9264 6.312 6.298 6.312 6.135 6.390 7,881,509 6.3379 -1.11%
2019-07-11 0 8.990 8.980 8.990 8.890 9.130 3,871,896 34,825,033 8.9943 6.383 6.376 6.383 6.312 6.482 5,453,249 6.3861 -0.44%
2019-07-10 0 9.030 9.020 9.030 8.830 9.050 3,347,000 29,961,415 8.9517 6.411 6.404 6.411 6.269 6.426 4,713,976 6.3559 1.57%
2019-07-09 0 8.890 8.890 8.900 8.740 8.980 5,019,600 44,599,419 8.8851 6.312 6.312 6.319 6.206 6.376 7,069,696 6.3085 -1.22%
2019-07-08 0 9.000 8.970 9.000 8.170 9.130 5,964,996 53,645,515 8.9934 6.390 6.369 6.390 5.801 6.482 8,401,209 6.3855 -1.10%
2019-07-05 0 9.100 9.090 9.100 8.760 9.110 8,545,328 76,942,856 9.0041 6.461 6.454 6.461 6.220 6.468 12,035,396 6.3930 2.82%
2019-07-04 0 8.850 8.850 8.860 8.740 9.080 2,901,000 25,736,155 8.8715 6.284 6.284 6.291 6.206 6.447 4,085,821 6.2989 -0.34%
2019-07-03 0 8.880 8.880 8.910 8.780 9.000 6,782,900 60,152,414 8.8682 6.305 6.305 6.326 6.234 6.390 9,553,160 6.2966 -1.00%
2019-07-02 0 8.970 8.960 8.970 8.630 8.970 4,782,000 42,226,264 8.8303 6.369 6.362 6.369 6.127 6.369 6,735,056 6.2696 3.10%
2019-06-28 0 8.700 8.650 8.700 8.490 8.730 3,095,938 26,818,296 8.6624 6.177 6.142 6.177 6.028 6.198 4,360,376 6.1505 1.40%
2019-06-27 0 8.580 8.550 8.580 8.230 8.660 4,165,404 35,599,248 8.5464 6.092 6.071 6.092 5.843 6.149 5,866,631 6.0681 4.38%
2019-06-26 0 8.220 8.220 8.230 8.060 8.240 2,307,000 18,808,825 8.1529 5.836 5.836 5.843 5.723 5.851 3,249,221 5.7887 -0.48%
2019-06-25 0 8.260 8.230 8.260 8.180 8.480 2,585,616 21,458,603 8.2992 5.865 5.843 5.865 5.808 6.021 3,641,629 5.8926 -0.36%
2019-06-24 0 8.290 8.280 8.290 8.190 8.370 1,379,200 11,431,290 8.2883 5.886 5.879 5.886 5.815 5.943 1,942,490 5.8849 -0.48%
2019-06-21 0 8.330 8.320 8.330 8.240 8.530 3,038,000 25,397,465 8.3599 5.914 5.907 5.914 5.851 6.056 4,278,775 5.9357 -1.54%
2019-06-20 0 8.460 8.430 8.460 8.370 8.510 2,556,000 21,608,584 8.4541 6.007 5.985 6.007 5.943 6.042 3,599,917 6.0025 0.24%
2019-06-19 0 8.440 8.430 8.440 8.310 8.600 2,336,180 19,703,346 8.4340 5.993 5.985 5.993 5.900 6.106 3,290,319 5.9883 -0.71%
2019-06-18 0 8.500 8.450 8.500 8.370 8.570 2,330,174 19,761,708 8.4808 6.035 6.000 6.035 5.943 6.085 3,281,860 6.0215 0.00%
2019-06-17 0 8.500 8.490 8.500 8.320 8.610 2,964,304 25,274,264 8.5262 6.035 6.028 6.035 5.907 6.113 4,174,980 6.0537 1.67%
2019-06-14 0 8.360 8.340 8.360 8.260 8.470 3,364,560 28,092,626 8.3496 5.936 5.922 5.936 5.865 6.014 4,738,708 5.9283 0.72%
2019-06-13 0 8.300 8.300 8.310 8.240 8.520 3,291,000 27,410,805 8.3290 5.893 5.893 5.900 5.851 6.049 4,635,105 5.9137 -2.24%
2019-06-12 0 8.490 8.480 8.490 8.230 8.620 2,215,000 18,833,789 8.5028 6.028 6.021 6.028 5.843 6.120 3,119,646 6.0372 0.95%
2019-06-11 0 8.410 8.380 8.410 8.230 8.470 3,770,930 31,520,096 8.3587 5.971 5.950 5.971 5.843 6.014 5,311,047 5.9348 0.96%
2019-06-10 0 8.330 8.320 8.330 8.150 8.400 5,183,000 43,188,755 8.3328 5.914 5.907 5.914 5.787 5.964 7,299,832 5.9164 2.08%
2019-06-06 0 8.160 8.160 8.190 8.160 8.460 2,405,000 19,758,475 8.2156 5.794 5.794 5.815 5.794 6.007 3,387,246 5.8332 -1.92%
2019-06-05 0 8.320 8.320 8.330 8.170 8.370 1,387,000 11,522,940 8.3078 5.907 5.907 5.914 5.801 5.943 1,953,476 5.8987 -0.24%
2019-06-04 0 8.340 8.320 8.350 8.230 8.460 6,045,200 50,232,372 8.3095 5.922 5.907 5.929 5.843 6.007 8,514,170 5.8999 -1.42%
2019-06-03 0 8.460 8.450 8.460 8.280 8.480 3,296,000 27,760,370 8.4224 6.007 6.000 6.007 5.879 6.021 4,642,147 5.9801 1.56%
2019-05-31 0 8.330 8.280 8.330 8.070 8.360 3,092,700 25,606,319 8.2796 5.914 5.879 5.914 5.730 5.936 4,355,815 5.8787 2.59%
2019-05-30 0 8.120 8.120 8.160 8.040 8.240 7,029,000 57,131,855 8.1280 5.765 5.765 5.794 5.709 5.851 9,899,772 5.7710 -1.93%
2019-05-29 0 8.280 8.280 8.310 8.120 8.370 2,155,300 17,863,815 8.2883 5.879 5.879 5.900 5.765 5.943 3,035,564 5.8848 1.10%
2019-05-28 0 8.190 8.180 8.190 8.060 8.300 5,831,788 47,827,175 8.2011 5.815 5.808 5.815 5.723 5.893 8,213,597 5.8229 1.61%
2019-05-27 0 8.060 8.060 8.070 7.830 8.080 2,950,300 23,540,392 7.9790 5.723 5.723 5.730 5.559 5.737 4,155,256 5.6652 2.54%
2019-05-24 0 7.860 7.860 7.870 7.860 8.000 771,808 6,090,813 7.8916 5.581 5.581 5.588 5.581 5.680 1,087,028 5.6032 -1.87%
2019-05-23 0 8.010 8.000 8.010 7.710 8.280 2,264,376 18,155,936 8.0181 5.687 5.680 5.687 5.474 5.879 3,189,189 5.6930 -0.50%
2019-05-22 0 8.050 8.040 8.050 7.980 8.200 2,986,000 24,088,890 8.0673 5.716 5.709 5.716 5.666 5.822 4,205,537 5.7279 -0.74%
2019-05-21 0 8.110 8.100 8.110 7.950 8.160 4,925,000 39,947,902 8.1112 5.758 5.751 5.758 5.645 5.794 6,936,460 5.7591 2.19%
2019-05-20 0 8.210 8.210 8.250 8.200 8.490 2,423,153 20,257,347 8.3599 5.635 5.635 5.662 5.628 5.827 3,530,600 5.7377 -2.61%
2019-05-17 0 8.430 8.420 8.430 8.370 8.710 6,338,090 54,260,386 8.5610 5.786 5.779 5.786 5.745 5.978 9,234,770 5.8757 -2.77%
2019-05-16 0 8.670 8.660 8.670 8.460 8.830 7,968,404 69,528,511 8.7255 5.950 5.944 5.950 5.806 6.060 11,610,182 5.9886 2.12%
2019-05-15 0 8.490 8.490 8.510 8.310 8.670 8,042,935 68,373,020 8.5010 5.827 5.827 5.841 5.703 5.950 11,718,775 5.8345 1.43%
2019-05-14 0 8.370 8.370 8.380 8.120 8.410 5,406,965 44,905,817 8.3052 5.745 5.745 5.751 5.573 5.772 7,878,095 5.7001 1.09%
2019-05-10 0 8.280 8.280 8.330 8.060 8.460 8,276,090 68,201,007 8.2407 5.683 5.683 5.717 5.532 5.806 12,058,489 5.6559 2.60%
2019-05-09 0 8.070 8.070 8.090 8.000 8.300 12,208,565 98,643,790 8.0799 5.539 5.539 5.552 5.491 5.697 17,788,212 5.5455 -0.49%
2019-05-08 0 8.110 8.100 8.110 7.390 8.370 16,602,228 134,449,893 8.0983 5.566 5.559 5.566 5.072 5.745 24,189,899 5.5581 12.64%
2019-05-07 0 7.200 7.190 7.200 7.050 7.220 2,394,000 17,127,343 7.1543 4.942 4.935 4.942 4.839 4.955 3,488,123 4.9102 2.71%
2019-05-06 0 7.010 6.990 7.010 6.980 7.300 3,754,454 26,517,732 7.0630 4.811 4.797 4.811 4.791 5.010 5,470,342 4.8475 -3.58%
2019-05-03 0 7.270 7.270 7.280 7.220 7.380 4,494,148 32,749,326 7.2871 4.990 4.990 4.996 4.955 5.065 6,548,096 5.0014 -0.82%
2019-05-02 0 7.330 7.320 7.330 7.130 7.370 5,580,280 40,678,211 7.2896 5.031 5.024 5.031 4.894 5.058 8,130,620 5.0031 2.09%
2019-04-30 0 7.180 7.180 7.190 7.040 7.200 3,382,708 24,163,829 7.1433 4.928 4.928 4.935 4.832 4.942 4,928,698 4.9027 0.42%
2019-04-29 0 7.150 7.140 7.150 7.040 7.200 1,717,575 12,254,755 7.1349 4.907 4.900 4.907 4.832 4.942 2,502,554 4.8969 0.14%
2019-04-26 0 7.140 7.120 7.140 7.010 7.180 4,135,222 29,454,561 7.1228 4.900 4.887 4.900 4.811 4.928 6,025,131 4.8886 -0.28%
2019-04-25 0 7.160 7.130 7.160 7.040 7.250 3,478,251 24,926,700 7.1664 4.914 4.894 4.914 4.832 4.976 5,067,906 4.9185 0.56%
2019-04-24 0 7.120 7.110 7.120 7.000 7.120 6,876,140 48,708,957 7.0838 4.887 4.880 4.887 4.804 4.887 10,018,723 4.8618 1.86%
2019-04-23 0 6.990 6.960 6.990 6.860 7.010 4,494,482 31,335,521 6.9720 4.797 4.777 4.797 4.708 4.811 6,548,583 4.7851 0.14%
2019-04-18 0 6.980 6.980 6.990 6.730 7.070 6,707,798 46,613,051 6.9491 4.791 4.791 4.797 4.619 4.852 9,773,444 4.7694 -1.97%
2019-04-17 0 7.120 7.100 7.120 6.950 7.120 4,967,000 35,076,122 7.0618 4.887 4.873 4.887 4.770 4.887 7,237,054 4.8467 2.45%
2019-04-16 0 6.950 6.950 6.970 6.770 6.980 9,379,842 64,536,495 6.8803 4.770 4.770 4.784 4.646 4.791 13,666,685 4.7222 1.16%
2019-04-15 0 6.870 6.870 6.880 6.710 7.050 9,341,316 63,872,667 6.8377 4.715 4.715 4.722 4.605 4.839 13,610,552 4.6929 -1.43%
2019-04-12 0 6.970 6.970 6.980 6.900 7.110 5,386,004 37,832,182 7.0242 4.784 4.784 4.791 4.736 4.880 7,847,555 4.8209 -2.52%
2019-04-11 0 7.150 7.140 7.150 7.060 7.250 7,396,000 52,739,620 7.1308 4.907 4.900 4.907 4.845 4.976 10,776,174 4.8941 -0.69%
2019-04-10 0 7.200 7.190 7.200 7.160 7.470 9,943,420 71,897,027 7.2306 4.942 4.935 4.942 4.914 5.127 14,487,834 4.9626 -2.70%
2019-04-09 0 7.400 7.400 7.410 7.300 7.460 11,140,000 82,150,945 7.3744 5.079 5.079 5.086 5.010 5.120 16,231,284 5.0613 0.00%
2019-04-08 0 7.400 7.370 7.400 7.250 7.530 10,386,017 76,302,190 7.3466 5.079 5.058 5.079 4.976 5.168 15,132,710 5.0422 -1.60%
2019-04-04 0 7.520 7.500 7.520 7.320 7.520 10,002,000 74,503,150 7.4488 5.161 5.147 5.161 5.024 5.161 14,573,187 5.1123 0.94%
2019-04-03 0 7.450 7.450 7.460 7.340 7.570 5,101,000 37,896,269 7.4292 5.113 5.113 5.120 5.038 5.196 7,432,296 5.0989 -1.97%
2019-04-02 0 7.600 7.590 7.600 7.550 7.760 6,245,407 47,579,190 7.6183 5.216 5.209 5.216 5.182 5.326 9,099,728 5.2286 -1.43%
2019-04-01 0 7.710 7.710 7.720 7.630 7.900 3,705,580 28,537,824 7.7013 5.292 5.292 5.298 5.237 5.422 5,399,131 5.2856 0.13%
2019-03-29 0 7.700 7.680 7.700 7.630 7.780 5,515,201 42,574,327 7.7195 5.285 5.271 5.285 5.237 5.340 8,035,798 5.2981 -1.53%
2019-03-28 0 7.820 7.810 7.820 7.560 7.880 3,644,833 28,287,734 7.7611 5.367 5.360 5.367 5.189 5.408 5,310,621 5.3266 0.00%
2019-03-27 0 7.820 7.820 7.830 7.560 7.860 4,931,951 37,838,569 7.6721 5.367 5.367 5.374 5.189 5.395 7,185,987 5.2656 0.26%
2019-03-26 0 7.800 7.760 7.800 7.340 7.910 7,316,679 56,751,795 7.7565 5.353 5.326 5.353 5.038 5.429 10,660,601 5.3235 3.17%
2019-03-25 0 7.560 7.540 7.560 7.210 7.700 12,562,400 94,142,640 7.4940 5.189 5.175 5.189 4.948 5.285 18,303,759 5.1434 -0.66%
2019-03-22 0 7.610 7.570 7.610 7.270 7.610 3,305,522 24,779,513 7.4964 5.223 5.196 5.223 4.990 5.223 4,816,236 5.1450 1.47%
2019-03-21 0 7.500 7.460 7.500 7.290 7.520 2,283,062 16,989,658 7.4416 5.147 5.120 5.147 5.003 5.161 3,326,484 5.1074 1.49%
2019-03-20 0 7.390 7.380 7.390 7.330 7.440 1,987,100 14,654,082 7.3746 5.072 5.065 5.072 5.031 5.106 2,895,259 5.0614 -0.40%
2019-03-19 0 7.420 7.420 7.430 7.330 7.470 2,427,000 17,978,500 7.4077 5.093 5.093 5.099 5.031 5.127 3,536,205 5.0841 0.00%
2019-03-18 0 7.420 7.410 7.420 7.290 7.550 3,714,000 27,543,400 7.4161 5.093 5.086 5.093 5.003 5.182 5,411,399 5.0899 0.95%
2019-03-15 0 7.350 7.350 7.370 6.920 7.420 5,481,624 39,582,197 7.2209 5.045 5.045 5.058 4.749 5.093 7,986,876 4.9559 4.11%
2019-03-14 0 7.060 7.050 7.060 6.960 7.130 2,981,487 20,958,284 7.0295 4.845 4.839 4.845 4.777 4.894 4,344,108 4.8245 0.14%
2019-03-13 0 7.050 7.050 7.080 7.000 7.240 5,035,712 35,497,837 7.0492 4.839 4.839 4.859 4.804 4.969 7,337,170 4.8381 -2.22%
2019-03-12 0 7.210 7.200 7.210 7.150 7.320 7,780,000 56,168,287 7.2196 4.948 4.942 4.948 4.907 5.024 11,335,672 4.9550 0.56%
2019-03-11 0 7.170 7.160 7.170 7.110 7.280 3,974,000 28,506,645 7.1733 4.921 4.914 4.921 4.880 4.996 5,790,226 4.9232 0.00%
2019-03-08 0 7.170 7.150 7.170 7.080 7.190 1,290,392 9,216,963 7.1428 4.921 4.907 4.921 4.859 4.935 1,880,136 4.9023 -0.14%
2019-03-07 0 7.180 7.170 7.180 7.060 7.230 2,451,300 17,556,919 7.1623 4.928 4.921 4.928 4.845 4.962 3,571,611 4.9157 -0.69%
2019-03-06 0 7.230 7.220 7.230 7.090 7.250 4,310,952 30,935,277 7.1760 4.962 4.955 4.962 4.866 4.976 6,281,175 4.9251 2.12%
2019-03-05 0 7.080 7.080 7.100 7.060 7.150 1,988,000 14,114,235 7.0997 4.859 4.859 4.873 4.845 4.907 2,896,570 4.8727 -1.80%
2019-03-04 0 7.210 7.210 7.220 7.040 7.250 5,275,548 37,527,306 7.1134 4.948 4.948 4.955 4.832 4.976 7,686,617 4.8822 1.55%
2019-03-01 0 7.100 7.100 7.110 6.910 7.140 1,548,000 10,851,815 7.0102 4.873 4.873 4.880 4.743 4.900 2,255,478 4.8113 1.57%
2019-02-28 0 6.990 6.990 7.040 6.990 7.580 3,754,400 26,447,889 7.0445 4.797 4.797 4.832 4.797 5.202 5,470,263 4.8348 -1.55%
2019-02-27 0 7.100 7.100 7.110 7.070 7.270 2,997,000 21,279,590 7.1003 4.873 4.873 4.880 4.852 4.990 4,366,711 4.8731 -1.53%
2019-02-26 0 7.210 7.200 7.210 7.140 7.340 2,648,783 19,101,582 7.2115 4.948 4.942 4.948 4.900 5.038 3,859,349 4.9494 -1.10%
2019-02-25 0 7.290 7.290 7.300 7.250 7.470 10,641,000 77,685,590 7.3006 5.003 5.003 5.010 4.976 5.127 15,504,227 5.0106 -3.19%
2019-02-22 0 7.530 7.520 7.530 7.150 7.550 6,018,370 43,700,258 7.2611 5.168 5.161 5.168 4.907 5.182 8,768,929 4.9835 4.73%
2019-02-21 0 7.190 7.160 7.190 7.090 7.250 1,757,000 12,616,583 7.1808 4.935 4.914 4.935 4.866 4.976 2,559,997 4.9284 -1.10%
2019-02-20 0 7.270 7.240 7.270 7.150 7.280 2,233,714 16,103,960 7.2095 4.990 4.969 4.990 4.907 4.996 3,254,582 4.9481 1.68%
2019-02-19 0 7.150 7.150 7.160 7.070 7.230 1,191,000 8,521,431 7.1549 4.907 4.907 4.914 4.852 4.962 1,735,319 4.9106 -1.52%
2019-02-18 0 7.260 7.240 7.260 7.190 7.300 2,091,000 15,135,640 7.2385 4.983 4.969 4.983 4.935 5.010 3,046,644 4.9680 2.54%
2019-02-15 0 7.080 7.080 7.090 7.030 7.280 7,152,300 50,504,873 7.0613 4.859 4.859 4.866 4.825 4.996 10,421,096 4.8464 0.57%
2019-02-14 0 7.040 7.030 7.040 6.970 7.200 2,255,000 15,921,244 7.0604 4.832 4.825 4.832 4.784 4.942 3,285,596 4.8458 -0.14%
2019-02-13 0 7.050 7.050 7.060 7.010 7.170 3,011,000 21,240,799 7.0544 4.839 4.839 4.845 4.811 4.921 4,387,109 4.8416 -0.70%
2019-02-12 0 7.100 7.080 7.100 6.910 7.140 7,845,306 55,119,445 7.0258 4.873 4.859 4.873 4.743 4.900 11,430,825 4.8220 1.72%
2019-02-11 0 6.980 6.970 6.980 6.860 7.030 1,265,620 8,814,262 6.9644 4.791 4.784 4.791 4.708 4.825 1,844,043 4.7799 -0.14%
2019-02-08 0 6.990 6.970 6.990 6.620 7.100 3,347,000 22,935,992 6.8527 4.797 4.784 4.797 4.543 4.873 4,876,670 4.7032 -0.43%
2019-02-04 0 7.020 7.020 7.050 6.900 7.080 2,124,000 14,929,205 7.0288 4.818 4.818 4.839 4.736 4.859 3,094,726 4.8241 0.29%
2019-02-01 0 7.000 6.990 7.000 6.860 7.060 2,953,000 20,654,060 6.9943 4.804 4.797 4.804 4.708 4.845 4,302,601 4.8004 0.57%
2019-01-31 0 6.960 6.950 6.960 6.790 6.980 4,186,027 29,047,999 6.9393 4.777 4.770 4.777 4.660 4.791 6,099,155 4.7626 3.26%
2019-01-30 0 6.740 6.710 6.740 6.630 6.900 1,758,800 11,862,690 6.7448 4.626 4.605 4.626 4.550 4.736 2,562,620 4.6291 -1.32%
2019-01-29 0 6.830 6.820 6.830 6.680 6.950 1,491,000 10,129,900 6.7940 4.688 4.681 4.688 4.585 4.770 2,172,428 4.6629 1.04%
2019-01-28 0 6.760 6.740 6.760 6.700 6.930 2,849,000 19,367,748 6.7981 4.640 4.626 4.640 4.598 4.756 4,151,071 4.6657 -3.01%
2019-01-25 0 6.970 6.960 6.970 6.770 7.000 3,908,000 27,069,334 6.9266 4.784 4.777 4.784 4.646 4.804 5,694,062 4.7540 1.31%
2019-01-24 0 6.880 6.860 6.880 6.770 6.970 2,755,000 18,974,371 6.8872 4.722 4.708 4.722 4.646 4.784 4,014,110 4.7269 1.33%
2019-01-23 0 6.790 6.780 6.790 6.600 6.900 3,245,245 22,005,415 6.7808 4.660 4.653 4.660 4.530 4.736 4,728,410 4.6539 0.30%
2019-01-22 0 6.770 6.770 6.780 6.660 6.810 2,967,000 19,986,720 6.7363 4.646 4.646 4.653 4.571 4.674 4,323,000 4.6233 -0.59%
2019-01-21 0 6.810 6.810 6.820 6.690 7.000 4,261,000 28,886,812 6.7794 4.674 4.674 4.681 4.592 4.804 6,208,393 4.6529 -0.44%
2019-01-18 0 6.840 6.830 6.840 6.650 6.890 2,493,440 16,925,068 6.7878 4.694 4.688 4.694 4.564 4.729 3,633,010 4.6587 -0.15%
2019-01-17 0 6.850 6.840 6.850 6.790 7.030 4,325,855 29,820,735 6.8936 4.701 4.694 4.701 4.660 4.825 6,302,889 4.7313 -0.29%
2019-01-16 0 6.870 6.860 6.870 6.370 6.890 5,716,000 38,463,829 6.7292 4.715 4.708 4.715 4.372 4.729 8,328,368 4.6184 7.18%
2019-01-15 0 6.410 6.410 6.420 6.330 6.600 6,770,846 43,438,111 6.4155 4.399 4.399 4.406 4.344 4.530 9,865,307 4.4031 -0.47%
2019-01-14 0 6.440 6.420 6.440 6.370 6.560 2,509,700 16,148,378 6.4344 4.420 4.406 4.420 4.372 4.502 3,656,701 4.4161 -0.31%
2019-01-11 0 6.460 6.450 6.460 6.360 6.520 3,289,107 21,074,621 6.4074 4.434 4.427 4.434 4.365 4.475 4,792,319 4.3976 1.89%
2019-01-10 0 6.340 6.310 6.340 6.100 6.380 4,171,845 26,209,062 6.2824 4.351 4.331 4.351 4.187 4.379 6,078,492 4.3118 2.76%
2019-01-09 0 6.170 6.170 6.180 5.820 6.190 10,978,427 66,526,550 6.0598 4.235 4.235 4.242 3.994 4.248 15,995,867 4.1590 4.40%
2019-01-08 0 5.910 5.900 5.910 5.750 6.390 9,666,790 57,727,602 5.9717 4.056 4.049 4.056 3.946 4.386 14,084,776 4.0986 -5.59%
2019-01-07 0 6.260 6.240 6.260 6.130 6.360 3,063,000 19,055,946 6.2213 4.296 4.283 4.296 4.207 4.365 4,462,874 4.2699 -0.32%
2019-01-04 0 6.280 6.270 6.280 6.120 6.350 3,625,000 22,565,866 6.2251 4.310 4.303 4.310 4.200 4.358 5,281,724 4.2724 -2.33%
2019-01-03 0 6.430 6.410 6.430 6.400 6.850 2,333,626 15,158,632 6.4957 4.413 4.399 4.413 4.393 4.701 3,400,157 4.4582 -4.74%
2019-01-02 0 6.750 6.740 6.750 6.630 6.830 1,583,700 10,604,456 6.6960 4.633 4.626 4.633 4.550 4.688 2,307,494 4.5957 -0.74%
2018-12-31 0 6.800 6.800 6.830 6.670 6.860 935,000 6,353,310 6.7950 4.667 4.667 4.688 4.578 4.708 1,362,320 4.6636 1.34%
2018-12-28 0 6.710 6.710 6.720 6.660 6.800 1,353,705 9,086,945 6.7126 4.605 4.605 4.612 4.571 4.667 1,972,385 4.6071 0.15%
2018-12-27 0 6.700 6.690 6.700 6.590 6.780 1,967,828 13,213,382 6.7147 4.598 4.592 4.598 4.523 4.653 2,867,179 4.6085 2.29%
2018-12-24 0 6.550 6.550 6.570 6.450 6.700 708,725 4,651,650 6.5634 4.495 4.495 4.509 4.427 4.598 1,032,632 4.5047 -0.61%
2018-12-21 0 6.590 6.580 6.590 6.550 6.800 2,496,286 16,513,362 6.6152 4.523 4.516 4.523 4.495 4.667 3,637,157 4.5402 -2.37%
2018-12-20 0 6.750 6.720 6.750 6.550 6.790 2,875,006 19,281,440 6.7066 4.633 4.612 4.633 4.495 4.660 4,188,962 4.6029 0.30%
2018-12-19 0 6.730 6.720 6.730 6.660 6.840 2,682,220 18,056,448 6.7319 4.619 4.612 4.619 4.571 4.694 3,908,068 4.6203 -1.03%
2018-12-18 0 6.800 6.780 6.800 6.770 6.950 3,275,948 22,353,070 6.8234 4.667 4.653 4.667 4.646 4.770 4,773,146 4.6831 -0.29%
2018-12-17 0 6.820 6.810 6.820 6.670 6.880 1,988,460 13,536,214 6.8074 4.681 4.674 4.681 4.578 4.722 2,897,240 4.6721 0.89%
2018-12-14 0 6.760 6.750 6.760 6.680 6.800 2,989,000 20,253,654 6.7761 4.640 4.633 4.640 4.585 4.667 4,355,054 4.6506 -1.17%
2018-12-13 0 6.840 6.830 6.840 6.740 6.940 3,043,935 20,874,037 6.8576 4.694 4.688 4.694 4.626 4.763 4,435,096 4.7066 1.33%
2018-12-12 0 6.750 6.750 6.770 6.720 6.840 2,906,430 19,680,615 6.7714 4.633 4.633 4.646 4.612 4.694 4,234,748 4.6474 2.27%
2018-12-11 0 6.600 6.590 6.600 6.550 6.640 2,034,000 13,387,524 6.5819 4.530 4.523 4.530 4.495 4.557 2,963,593 4.5173 0.92%
2018-12-10 0 6.540 6.530 6.540 6.440 6.630 3,906,947 25,653,692 6.5662 4.489 4.482 4.489 4.420 4.550 5,692,528 4.5066 -1.36%
2018-12-07 0 6.630 6.620 6.630 6.530 6.790 3,473,202 23,150,936 6.6656 4.550 4.543 4.550 4.482 4.660 5,060,550 4.5748 0.00%
2018-12-06 0 6.630 6.630 6.650 6.610 6.870 4,800,000 32,014,135 6.6696 4.550 4.550 4.564 4.537 4.715 6,993,731 4.5775 -3.07%
2018-12-05 0 6.840 6.810 6.840 6.630 6.850 5,309,000 35,922,211 6.7663 4.694 4.674 4.694 4.550 4.701 7,735,358 4.6439 1.33%
2018-12-04 0 6.750 6.710 6.750 6.640 7.080 12,070,730 81,932,737 6.7877 4.633 4.605 4.633 4.557 4.859 17,587,383 4.6586 -4.66%
2018-12-03 0 7.080 7.070 7.090 6.930 7.300 8,722,000 61,674,375 7.0711 4.859 4.852 4.866 4.756 5.010 12,708,192 4.8531 -0.70%
2018-11-30 0 7.130 7.130 7.150 7.070 7.280 9,077,707 64,972,812 7.1574 4.894 4.894 4.907 4.852 4.996 13,226,466 4.9123 1.13%
2018-11-29 0 7.050 7.050 7.060 7.000 7.140 7,518,267 52,915,632 7.0383 4.839 4.839 4.845 4.804 4.900 10,954,320 4.8306 0.43%
2018-11-28 0 7.020 7.020 7.030 7.000 7.120 7,810,875 54,899,980 7.0287 4.818 4.818 4.825 4.804 4.887 11,380,658 4.8240 0.29%
2018-11-27 0 7.000 7.000 7.010 6.950 7.400 23,673,238 167,338,398 7.0687 4.804 4.804 4.811 4.770 5.079 34,492,553 4.8514 -12.50%
2018-11-26 0 8.000 7.970 8.000 7.740 8.150 3,131,062 25,089,486 8.0131 5.491 5.470 5.491 5.312 5.594 4,562,043 5.4996 3.36%
2018-11-23 0 7.740 7.740 7.750 7.640 7.860 2,375,000 18,361,995 7.7314 5.312 5.312 5.319 5.244 5.395 3,460,440 5.3063 -0.26%
2018-11-22 0 7.760 7.760 7.770 7.400 7.830 3,051,289 23,544,569 7.7163 5.326 5.326 5.333 5.079 5.374 4,445,811 5.2959 3.19%
2018-11-21 0 7.520 7.510 7.520 7.320 7.600 5,642,059 42,397,781 7.5146 5.161 5.154 5.161 5.024 5.216 8,220,634 5.1575 -2.34%
2018-11-20 0 7.700 7.700 7.710 7.570 7.760 3,991,000 30,714,836 7.6960 5.285 5.285 5.292 5.196 5.326 5,814,996 5.2820 -0.26%
2018-11-19 0 7.720 7.720 7.730 7.600 7.790 7,138,000 54,833,965 7.6820 5.298 5.298 5.305 5.216 5.347 10,400,261 5.2724 1.98%
2018-11-16 0 7.570 7.550 7.570 7.370 7.640 3,937,076 29,634,280 7.5270 5.196 5.182 5.196 5.058 5.244 5,736,427 5.1660 1.75%
2018-11-15 0 7.440 7.430 7.440 7.340 7.560 3,788,224 28,150,604 7.4311 5.106 5.099 5.106 5.038 5.189 5,519,546 5.1002 1.09%
2018-11-14 0 7.360 7.360 7.370 7.210 7.450 5,765,918 42,455,897 7.3633 5.051 5.051 5.058 4.948 5.113 8,401,100 5.0536 1.52%
2018-11-13 0 7.250 7.250 7.260 7.040 7.390 7,752,035 56,078,233 7.2340 4.976 4.976 4.983 4.832 5.072 11,294,926 4.9649 0.00%
2018-11-12 0 7.250 7.250 7.260 7.050 7.260 8,868,000 63,585,240 7.1702 4.976 4.976 4.983 4.839 4.983 12,920,918 4.9211 -0.68%
2018-11-09 0 7.300 7.290 7.300 7.280 7.570 7,060,000 52,071,850 7.3756 5.010 5.003 5.010 4.996 5.196 10,286,612 5.0621 -4.82%
2018-11-08 0 7.670 7.650 7.670 7.250 8.800 26,614,812 201,693,107 7.5782 5.264 5.250 5.264 4.976 6.040 38,778,506 5.2012 -12.44%
2018-11-07 0 8.760 8.740 8.760 8.480 8.840 6,597,000 57,679,180 8.7432 6.012 5.999 6.012 5.820 6.067 9,612,009 6.0007 1.74%
2018-11-06 0 8.610 8.610 8.640 8.270 8.670 7,175,000 61,439,220 8.5630 5.909 5.909 5.930 5.676 5.950 10,454,171 5.8770 4.49%
2018-11-05 0 8.240 8.200 8.240 7.930 8.380 3,599,000 29,384,956 8.1648 5.655 5.628 5.655 5.443 5.751 5,243,841 5.6037 3.00%
2018-11-02 0 8.000 7.990 8.000 7.630 8.000 5,078,936 40,212,605 7.9175 5.491 5.484 5.491 5.237 5.491 7,400,148 5.4340 7.38%
2018-11-01 0 7.450 7.450 7.460 7.370 7.720 5,769,000 43,090,250 7.4693 5.113 5.113 5.120 5.058 5.298 8,405,590 5.1264 -2.10%
2018-10-31 0 7.610 7.610 7.620 7.400 7.680 6,365,000 48,220,626 7.5759 5.223 5.223 5.230 5.079 5.271 9,273,978 5.1996 1.47%
2018-10-30 0 7.500 7.490 7.500 7.450 7.900 4,059,000 30,697,135 7.5627 5.147 5.141 5.147 5.113 5.422 5,914,074 5.1905 -0.66%
2018-10-29 0 7.550 7.550 7.560 7.550 7.960 1,887,071 14,478,785 7.6726 5.182 5.182 5.189 5.182 5.463 2,749,514 5.2659 -4.67%
2018-10-26 0 7.920 7.870 7.920 7.750 8.100 4,587,000 36,248,675 7.9025 5.436 5.401 5.436 5.319 5.559 6,683,384 5.4237 -1.61%
2018-10-25 0 8.050 8.040 8.050 7.680 8.060 6,145,267 48,936,370 7.9633 5.525 5.518 5.525 5.271 5.532 8,953,821 5.4654 1.90%
2018-10-24 0 7.900 7.890 7.900 7.850 8.080 1,624,148 12,927,995 7.9599 5.422 5.415 5.422 5.388 5.546 2,366,428 5.4631 -0.50%
2018-10-23 0 7.940 7.940 7.950 7.890 8.230 2,409,000 19,285,679 8.0057 5.449 5.449 5.456 5.415 5.648 3,509,979 5.4945 -3.05%
2018-10-22 0 8.190 8.180 8.190 7.670 8.220 3,393,201 27,609,838 8.1368 5.621 5.614 5.621 5.264 5.642 4,943,986 5.5845 5.41%
2018-10-19 0 7.770 7.760 7.770 7.450 7.850 7,254,440 56,062,027 7.7280 5.333 5.326 5.333 5.113 5.388 10,569,917 5.3039 -0.38%
2018-10-18 0 7.800 7.800 7.820 7.610 7.980 5,705,520 44,579,869 7.8135 5.353 5.353 5.367 5.223 5.477 8,313,098 5.3626 2.09%
2018-10-16 0 7.640 7.620 7.640 7.460 7.720 4,153,978 31,495,999 7.5821 5.244 5.230 5.244 5.120 5.298 6,052,459 5.2038 0.53%
2018-10-15 0 7.600 7.590 7.600 7.590 7.800 2,079,765 15,930,769 7.6599 5.216 5.209 5.216 5.209 5.353 3,030,274 5.2572 -4.40%
2018-10-12 0 7.950 7.940 7.950 7.760 8.020 3,683,928 29,261,114 7.9429 5.456 5.449 5.456 5.326 5.504 5,367,583 5.4515 1.27%
2018-10-11 0 7.850 7.840 7.850 7.570 7.870 7,010,624 54,607,364 7.7892 5.388 5.381 5.388 5.196 5.401 10,214,670 5.3460 -2.00%
2018-10-10 0 8.010 8.000 8.010 7.890 8.200 4,626,010 37,063,593 8.0120 5.497 5.491 5.497 5.415 5.628 6,740,223 5.4989 2.17%
2018-10-09 0 7.840 7.840 7.850 7.730 7.960 2,541,254 19,961,912 7.8551 5.381 5.381 5.388 5.305 5.463 3,702,676 5.3912 -0.51%
2018-10-08 0 7.880 7.880 7.900 7.850 8.300 1,974,000 15,751,169 7.9793 5.408 5.408 5.422 5.388 5.697 2,876,172 5.4764 -3.31%
2018-10-05 0 8.150 8.150 8.160 7.930 8.270 2,788,870 22,711,141 8.1435 5.594 5.594 5.600 5.443 5.676 4,063,460 5.5891 -0.24%
2018-10-04 0 8.170 8.160 8.170 8.030 8.260 2,488,520 20,314,100 8.1631 5.607 5.600 5.607 5.511 5.669 3,625,841 5.6026 -0.85%
2018-10-03 0 8.240 8.230 8.240 8.080 8.360 2,639,000 21,722,815 8.2315 5.655 5.648 5.655 5.546 5.738 3,845,095 5.6495 1.48%
2018-10-02 0 8.120 8.120 8.130 8.120 8.350 2,976,086 24,346,281 8.1806 5.573 5.573 5.580 5.573 5.731 4,336,238 5.6146 -2.75%
2018-09-28 0 8.350 8.330 8.350 8.230 8.530 2,966,773 24,780,156 8.3526 5.731 5.717 5.731 5.648 5.854 4,322,669 5.7326 1.71%
2018-09-27 0 8.210 8.180 8.210 8.060 8.250 3,049,200 24,922,993 8.1736 5.635 5.614 5.635 5.532 5.662 4,442,767 5.6098 0.12%
2018-09-26 0 8.200 8.180 8.200 8.150 8.350 3,310,000 27,228,645 8.2262 5.628 5.614 5.628 5.594 5.731 4,822,760 5.6459 0.00%
2018-09-24 0 8.200 8.180 8.200 8.150 8.360 2,040,209 16,773,417 8.2214 5.628 5.614 5.628 5.594 5.738 2,972,640 5.6426 -2.50%
2018-09-21 0 8.410 8.400 8.410 8.260 8.520 7,160,130 60,018,222 8.3823 5.772 5.765 5.772 5.669 5.848 10,432,505 5.7530 1.08%
2018-09-20 0 8.320 8.320 8.350 8.080 8.370 4,564,445 37,635,679 8.2454 5.710 5.710 5.731 5.546 5.745 6,650,521 5.6591 0.97%
2018-09-19 0 8.240 8.240 8.250 7.800 8.370 6,433,661 52,615,435 8.1781 5.655 5.655 5.662 5.353 5.745 9,374,019 5.6129 8.28%
2018-09-18 0 7.610 7.600 7.610 7.340 7.650 5,105,000 38,306,463 7.5037 5.223 5.216 5.223 5.038 5.250 7,438,124 5.1500 1.47%
2018-09-17 0 7.500 7.490 7.500 7.410 7.670 2,108,000 15,844,770 7.5165 5.147 5.141 5.147 5.086 5.264 3,071,413 5.1588 -4.70%
2018-09-14 0 7.870 7.850 7.870 7.770 7.960 2,444,992 19,270,201 7.8815 5.401 5.388 5.401 5.333 5.463 3,562,420 5.4093 0.00%
2018-09-13 0 7.870 7.860 7.870 7.760 7.970 4,509,048 35,327,445 7.8348 5.401 5.395 5.401 5.326 5.470 6,569,806 5.3772 1.29%
2018-09-12 0 7.770 7.770 7.780 7.690 7.930 8,681,930 67,606,746 7.7871 5.333 5.333 5.340 5.278 5.443 12,649,809 5.3445 0.39%
2018-09-11 0 7.740 7.730 7.740 7.650 7.780 4,635,000 35,779,915 7.7195 5.312 5.305 5.312 5.250 5.340 6,753,321 5.2981 0.13%
2018-09-10 0 7.730 7.710 7.730 7.450 7.750 4,936,000 37,830,160 7.6641 5.305 5.292 5.305 5.113 5.319 7,191,887 5.2601 3.07%
2018-09-07 0 7.500 7.500 7.510 7.400 7.590 6,719,000 50,382,340 7.4985 5.147 5.147 5.154 5.079 5.209 9,789,766 5.1464 -1.45%
2018-09-06 0 7.610 7.610 7.630 7.550 7.780 11,123,474 85,379,414 7.6756 5.223 5.223 5.237 5.182 5.340 16,207,205 5.2680 -1.04%
2018-09-05 0 7.690 7.670 7.690 7.600 7.900 4,568,000 35,346,199 7.7378 5.278 5.264 5.278 5.216 5.422 6,655,700 5.3107 0.39%
2018-09-04 0 7.660 7.660 7.670 7.480 7.690 3,810,406 29,023,950 7.6170 5.257 5.257 5.264 5.134 5.278 5,551,865 5.2278 1.46%
2018-09-03 0 7.550 7.540 7.550 7.410 7.680 4,202,000 31,636,990 7.5290 5.182 5.175 5.182 5.086 5.271 6,122,429 5.1674 -2.33%
2018-08-31 0 7.730 7.720 7.730 7.420 7.740 11,404,086 87,306,520 7.6557 5.305 5.298 5.305 5.093 5.312 16,616,064 5.2543 1.71%
2018-08-30 0 7.600 7.590 7.600 7.530 7.830 6,658,263 50,637,672 7.6052 5.216 5.209 5.216 5.168 5.374 9,701,271 5.2197 -2.69%
2018-08-29 0 7.810 7.750 7.810 7.600 7.810 7,074,000 54,823,429 7.7500 5.360 5.319 5.360 5.216 5.360 10,307,011 5.3190 1.03%
2018-08-28 0 7.730 7.700 7.730 7.650 8.010 7,199,520 56,272,983 7.8162 5.305 5.285 5.305 5.250 5.497 10,489,897 5.3645 -0.64%
2018-08-27 0 7.780 7.750 7.780 7.690 7.910 5,006,000 38,982,535 7.7872 5.340 5.319 5.340 5.278 5.429 7,293,878 5.3446 -0.38%
2018-08-24 0 7.810 7.780 7.810 7.720 7.880 4,947,000 38,510,733 7.7847 5.360 5.340 5.360 5.298 5.408 7,207,914 5.3428 -0.89%
2018-08-23 0 7.880 7.860 7.880 7.700 7.880 4,782,618 37,479,341 7.8366 5.408 5.395 5.408 5.285 5.408 6,968,405 5.3785 1.29%
2018-08-22 0 7.780 7.780 7.810 7.550 7.910 6,972,076 54,022,554 7.7484 5.340 5.340 5.360 5.182 5.429 10,158,505 5.3180 -2.51%
2018-08-21 0 7.980 7.960 7.980 7.510 8.060 6,603,000 51,755,045 7.8381 5.477 5.463 5.477 5.154 5.532 9,620,751 5.3795 4.31%
2018-08-20 0 7.650 7.610 7.650 7.500 7.720 7,484,000 57,005,960 7.6170 5.250 5.223 5.250 5.147 5.298 10,904,392 5.2278 0.79%
2018-08-17 0 7.590 7.580 7.590 7.440 7.750 7,517,400 57,142,130 7.6013 5.209 5.202 5.209 5.106 5.319 10,953,057 5.2170 2.57%
2018-08-16 0 7.400 7.390 7.400 7.130 7.560 7,049,718 52,060,070 7.3847 5.079 5.072 5.079 4.894 5.189 10,271,631 5.0683 2.78%
2018-08-15 0 7.200 7.190 7.200 7.180 7.570 6,810,139 49,414,587 7.2560 4.942 4.935 4.942 4.928 5.196 9,922,558 4.9800 -1.50%
2018-08-14 0 7.310 7.300 7.310 7.230 7.500 8,901,000 64,877,151 7.2887 5.017 5.010 5.017 4.962 5.147 12,969,000 5.0025 -1.88%
2018-08-13 0 7.450 7.430 7.450 7.360 7.750 6,536,500 49,344,380 7.5491 5.113 5.099 5.113 5.051 5.319 9,523,859 5.1811 -5.70%
2018-08-10 0 7.900 7.870 7.900 7.660 7.920 7,673,600 60,346,047 7.8641 5.422 5.401 5.422 5.257 5.436 11,180,644 5.3974 3.27%
2018-08-09 0 7.650 7.630 7.650 7.340 7.850 15,551,893 119,659,739 7.6942 5.250 5.237 5.250 5.038 5.388 22,659,532 5.2808 1.59%
2018-08-08 0 7.530 7.530 7.540 7.310 8.450 16,225,000 123,797,784 7.6301 5.168 5.168 5.175 5.017 5.799 23,640,267 5.2367 -12.34%
2018-08-07 0 8.590 8.490 8.590 8.380 8.700 5,811,860 49,641,017 8.5413 5.896 5.827 5.896 5.751 5.971 8,468,038 5.8622 3.12%
2018-08-06 0 8.330 8.320 8.330 8.310 8.830 8,465,000 72,099,146 8.5173 5.717 5.710 5.717 5.703 6.060 12,333,736 5.8457 -0.72%
2018-08-03 0 8.390 8.390 8.400 8.340 8.780 4,604,118 39,309,045 8.5378 5.758 5.758 5.765 5.724 6.026 6,708,325 5.8597 -2.89%
2018-08-02 0 8.640 8.630 8.640 8.630 9.160 8,195,347 72,256,949 8.8168 5.930 5.923 5.930 5.923 6.287 11,940,844 6.0512 -4.00%
2018-08-01 0 9.000 8.980 9.000 8.920 9.290 5,296,000 48,027,695 9.0687 6.177 6.163 6.177 6.122 6.376 7,716,416 6.2241 -0.77%
2018-07-31 0 9.070 9.050 9.070 8.780 9.250 4,770,118 43,135,190 9.0428 6.225 6.211 6.225 6.026 6.349 6,950,192 6.2063 -0.98%
2018-07-30 0 9.160 9.150 9.160 9.030 9.350 3,205,000 29,436,987 9.1847 6.287 6.280 6.287 6.198 6.417 4,669,772 6.3037 -2.14%
2018-07-27 0 9.360 9.350 9.360 9.150 9.400 1,209,200 11,278,584 9.3273 6.424 6.417 6.424 6.280 6.451 1,761,837 6.4016 0.86%
2018-07-26 0 9.280 9.280 9.300 9.140 9.570 3,397,000 31,580,745 9.2967 6.369 6.369 6.383 6.273 6.568 4,949,522 6.3806 -2.83%
2018-07-25 0 9.550 9.530 9.550 9.070 9.590 5,323,200 50,396,955 9.4674 6.554 6.541 6.554 6.225 6.582 7,756,047 6.4978 3.47%
2018-07-24 0 9.230 9.210 9.230 8.730 9.350 7,481,416 68,380,558 9.1401 6.335 6.321 6.335 5.992 6.417 10,900,627 6.2731 5.13%
2018-07-23 0 8.780 8.760 8.780 8.710 9.230 5,449,446 48,436,247 8.8883 6.026 6.012 6.026 5.978 6.335 7,939,991 6.1003 -3.30%
2018-07-20 0 9.080 9.070 9.080 8.920 9.180 6,529,140 59,221,360 9.0703 6.232 6.225 6.232 6.122 6.301 9,513,135 6.2252 0.78%
2018-07-19 0 9.010 9.010 9.020 8.940 9.350 3,590,909 32,540,035 9.0618 6.184 6.184 6.191 6.136 6.417 5,232,052 6.2194 -2.07%
2018-07-18 0 9.200 9.190 9.200 9.080 9.250 2,690,852 24,753,192 9.1990 6.314 6.307 6.314 6.232 6.349 3,920,645 6.3136 0.55%
2018-07-17 0 9.150 9.140 9.150 9.110 9.450 5,043,046 46,559,476 9.2324 6.280 6.273 6.280 6.252 6.486 7,347,855 6.3365 -2.76%
2018-07-16 0 9.410 9.390 9.410 9.300 9.540 1,811,600 17,001,920 9.3850 6.458 6.445 6.458 6.383 6.548 2,639,551 6.4412 -1.26%
2018-07-13 0 9.530 9.520 9.530 9.060 9.540 7,636,144 72,313,303 9.4699 6.541 6.534 6.541 6.218 6.548 11,126,070 6.4994 3.70%
2018-07-12 0 9.190 9.150 9.190 8.980 9.320 8,978,878 82,315,801 9.1677 6.307 6.280 6.307 6.163 6.397 13,082,470 6.2921 1.55%
2018-07-11 0 9.050 9.030 9.050 8.900 9.160 3,349,200 30,350,108 9.0619 6.211 6.198 6.211 6.108 6.287 4,879,876 6.2194 -0.22%
2018-07-10 0 9.070 9.040 9.070 9.020 9.370 7,361,000 67,294,901 9.1421 6.225 6.204 6.225 6.191 6.431 10,725,178 6.2745 -3.10%
2018-07-09 0 9.360 9.360 9.370 9.270 9.490 3,779,870 35,470,662 9.3841 6.424 6.424 6.431 6.362 6.513 5,507,374 6.4406 -1.78%
2018-07-06 0 9.530 9.510 9.530 8.750 9.530 10,999,413 102,658,707 9.3331 6.541 6.527 6.541 6.005 6.541 16,026,444 6.4056 8.91%
2018-07-05 0 8.750 8.740 8.750 8.610 9.040 3,236,000 28,323,082 8.7525 6.005 5.999 6.005 5.909 6.204 4,714,940 6.0071 -3.21%
2018-07-04 0 9.040 9.040 9.050 8.970 9.610 3,286,428 29,922,063 9.1047 6.204 6.204 6.211 6.156 6.596 4,788,415 6.2488 -3.93%
2018-07-03 0 9.410 9.390 9.410 9.260 9.880 9,977,051 94,796,210 9.5014 6.458 6.445 6.458 6.355 6.781 14,536,835 6.5211 -6.65%
2018-06-29 0 10.08 10.08 10.10 9.520 10.38 12,159,612 122,873,684 10.105 6.918 6.918 6.932 6.534 7.124 17,716,886 6.9354 3.92%
2018-06-28 0 9.700 9.680 9.700 9.370 9.700 8,519,952 81,694,147 9.5886 6.657 6.644 6.657 6.431 6.657 12,413,802 6.5809 2.21%
2018-06-27 0 9.490 9.450 9.490 9.410 10.00 9,546,869 92,369,292 9.6753 6.513 6.486 6.513 6.458 6.863 13,910,048 6.6405 -1.25%
2018-06-26 0 9.610 9.600 9.610 9.380 9.680 6,171,917 58,936,070 9.5491 6.596 6.589 6.596 6.438 6.644 8,992,651 6.5538 2.13%
2018-06-25 0 9.410 9.410 9.420 9.400 9.700 4,605,000 43,692,740 9.4881 6.458 6.458 6.465 6.451 6.657 6,709,610 6.5120 -1.67%
2018-06-22 0 9.570 9.540 9.570 9.230 9.580 8,296,127 78,414,484 9.4519 6.568 6.548 6.568 6.335 6.575 12,087,683 6.4871 0.31%
2018-06-21 0 9.540 9.510 9.540 9.150 9.620 14,698,200 139,824,669 9.5130 6.548 6.527 6.548 6.280 6.602 21,415,678 6.5291 3.58%
2018-06-20 0 9.210 9.210 9.220 9.070 9.390 6,558,696 60,488,525 9.2226 6.321 6.321 6.328 6.225 6.445 9,556,199 6.3298 0.11%
2018-06-19 0 9.200 9.190 9.200 9.040 9.880 10,377,201 95,188,197 9.1728 6.314 6.307 6.314 6.204 6.781 15,119,865 6.2956 -2.23%
2018-06-15 0 9.410 9.370 9.410 9.180 9.470 6,284,692 59,072,605 9.3994 6.458 6.431 6.458 6.301 6.500 9,156,968 6.4511 1.51%
2018-06-14 0 9.270 9.260 9.270 9.180 9.540 6,924,800 64,314,711 9.2876 6.362 6.355 6.362 6.301 6.548 10,089,622 6.3743 -0.64%
2018-06-13 0 9.330 9.330 9.350 9.270 9.470 8,566,352 80,403,253 9.3859 6.403 6.403 6.417 6.362 6.500 12,481,408 6.4418 -1.37%
2018-06-12 0 9.460 9.460 9.470 9.200 9.580 9,028,815 85,349,846 9.4531 6.493 6.493 6.500 6.314 6.575 13,155,230 6.4879 2.94%
2018-06-11 0 9.190 9.190 9.200 8.780 9.200 5,779,430 52,493,988 9.0829 6.307 6.307 6.314 6.026 6.314 8,420,787 6.2339 4.91%
2018-06-08 0 8.760 8.740 8.760 8.690 9.120 5,276,377 46,452,538 8.8039 6.012 5.999 6.012 5.964 6.259 7,687,825 6.0424 -2.88%
2018-06-07 0 9.020 8.990 9.020 8.820 9.160 7,384,814 66,421,408 8.9943 6.191 6.170 6.191 6.053 6.287 10,759,875 6.1731 1.46%
2018-06-06 0 8.890 8.870 8.890 8.660 8.890 4,330,000 38,095,622 8.7981 6.101 6.088 6.101 5.944 6.101 6,308,928 6.0384 0.91%
2018-06-05 0 8.810 8.790 8.810 8.690 8.940 6,292,206 55,227,553 8.7771 6.047 6.033 6.047 5.964 6.136 9,167,916 6.0240 -0.23%
2018-06-04 0 8.830 8.810 8.830 8.430 8.930 12,197,500 107,360,158 8.8018 6.060 6.047 6.060 5.786 6.129 17,772,090 6.0409 5.37%
2018-06-01 0 8.380 8.380 8.400 8.320 8.660 9,528,393 80,632,572 8.4623 5.751 5.751 5.765 5.710 5.944 13,883,128 5.8080 -0.83%
2018-05-31 0 8.450 8.440 8.450 8.440 8.790 108,294,929 918,736,206 8.4836 5.799 5.793 5.799 5.793 6.033 157,788,663 5.8226 -2.09%
2018-05-30 0 8.630 8.620 8.630 8.500 8.800 9,286,249 80,158,872 8.6320 5.923 5.916 5.923 5.834 6.040 13,530,318 5.9244 -0.80%
2018-05-29 0 8.700 8.700 8.740 8.690 8.890 11,992,600 105,214,793 8.7733 5.971 5.971 5.999 5.964 6.101 17,473,545 6.0214 -0.11%
2018-05-28 0 8.710 8.710 8.720 8.630 8.830 7,271,600 63,607,770 8.7474 5.978 5.978 5.985 5.923 6.060 10,594,919 6.0036 -0.91%
2018-05-25 0 8.790 8.790 8.800 8.570 8.940 10,172,056 89,212,504 8.7704 6.033 6.033 6.040 5.882 6.136 14,820,963 6.0193 1.62%
2018-05-24 0 8.650 8.630 8.650 8.430 8.710 7,198,069 61,737,079 8.5769 5.937 5.923 5.937 5.786 5.978 10,487,783 5.8866 1.17%
2018-05-23 0 8.550 8.540 8.550 8.430 8.860 9,076,200 78,160,704 8.6116 5.868 5.861 5.868 5.786 6.081 13,224,271 5.9104 1.37%
2018-05-21 0 8.610 8.580 8.610 8.470 8.650 3,941,000 33,801,784 8.5770 5.789 5.769 5.789 5.695 5.816 5,861,797 5.7665 -0.58%
2018-05-18 0 8.660 8.620 8.660 8.540 8.710 8,101,000 69,848,165 8.6222 5.822 5.795 5.822 5.742 5.856 12,049,332 5.7968 0.35%
2018-05-17 0 8.630 8.600 8.630 8.430 8.630 6,914,801 59,031,729 8.5370 5.802 5.782 5.802 5.668 5.802 10,284,994 5.7396 1.89%
2018-05-16 0 8.470 8.470 8.480 8.100 8.530 10,481,007 87,231,601 8.3228 5.695 5.695 5.701 5.446 5.735 15,589,327 5.5956 4.31%
2018-05-15 0 8.120 8.110 8.120 8.100 8.320 11,553,570 94,328,342 8.1644 5.459 5.453 5.459 5.446 5.594 17,184,645 5.4891 -1.69%
2018-05-14 0 8.260 8.250 8.260 8.100 8.530 5,352,000 44,195,563 8.2578 5.553 5.547 5.553 5.446 5.735 7,960,502 5.5519 3.25%
2018-05-11 0 8.000 7.970 8.000 7.950 8.150 7,286,200 58,434,832 8.0199 5.379 5.358 5.379 5.345 5.479 10,837,409 5.3920 -0.87%
2018-05-10 0 8.070 8.060 8.070 7.950 8.160 8,953,000 72,248,565 8.0698 5.426 5.419 5.426 5.345 5.486 13,316,587 5.4255 0.87%
2018-05-09 0 8.000 7.990 8.000 7.800 8.000 9,642,000 75,944,078 7.8764 5.379 5.372 5.379 5.244 5.379 14,341,398 5.2954 2.83%
2018-05-08 0 7.780 7.780 7.800 7.670 7.820 9,528,000 73,970,638 7.7635 5.231 5.231 5.244 5.157 5.258 14,171,836 5.2196 0.91%
2018-05-07 0 7.710 7.710 7.720 7.400 7.760 9,824,950 75,026,789 7.6364 5.184 5.184 5.190 4.975 5.217 14,613,516 5.1341 2.80%
2018-05-04 0 7.500 7.480 7.500 7.150 7.720 4,540,000 34,027,466 7.4950 5.042 5.029 5.042 4.807 5.190 6,752,743 5.0391 0.81%
2018-05-03 0 7.440 7.440 7.450 7.240 7.460 5,933,000 43,947,120 7.4072 5.002 5.002 5.009 4.868 5.016 8,824,675 4.9800 2.62%
2018-05-02 0 7.250 7.250 7.260 7.180 7.480 9,986,000 72,622,005 7.2724 4.874 4.874 4.881 4.827 5.029 14,853,059 4.8894 -2.82%
2018-04-30 0 7.460 7.450 7.460 7.330 7.520 4,179,974 31,224,922 7.4701 5.016 5.009 5.016 4.928 5.056 6,217,244 5.0223 -0.53%
2018-04-27 0 7.500 7.490 7.500 7.420 7.760 3,623,000 27,192,910 7.5056 5.042 5.036 5.042 4.989 5.217 5,388,808 5.0462 -1.70%
2018-04-26 0 7.630 7.600 7.630 7.550 7.830 4,607,600 35,337,492 7.6694 5.130 5.110 5.130 5.076 5.264 6,853,290 5.1563 -0.91%
2018-04-25 0 7.700 7.680 7.700 7.620 7.860 9,666,000 74,737,980 7.7320 5.177 5.163 5.177 5.123 5.284 14,377,095 5.1984 -1.91%
2018-04-24 0 7.850 7.850 7.860 7.520 7.930 17,049,042 132,726,838 7.7850 5.278 5.278 5.284 5.056 5.331 25,358,545 5.2340 4.81%
2018-04-23 0 7.490 7.450 7.490 7.430 7.600 3,180,000 23,882,280 7.5102 5.036 5.009 5.036 4.995 5.110 4,729,895 5.0492 -0.79%
2018-04-20 0 7.550 7.550 7.560 7.460 7.650 5,200,602 39,367,915 7.5699 5.076 5.076 5.083 5.016 5.143 7,735,314 5.0894 -0.40%
2018-04-19 0 7.580 7.570 7.580 7.540 7.710 5,616,300 42,571,648 7.5800 5.096 5.089 5.096 5.069 5.184 8,353,619 5.0962 1.34%
2018-04-18 0 7.480 7.470 7.480 7.420 7.750 7,072,000 53,129,034 7.5126 5.029 5.022 5.029 4.989 5.210 10,518,810 5.0509 -1.45%
2018-04-17 0 7.590 7.590 7.600 7.550 7.800 6,304,405 48,494,978 7.6922 5.103 5.103 5.110 5.076 5.244 9,377,098 5.1716 -3.07%
2018-04-16 0 7.830 7.820 7.830 7.760 7.900 7,707,000 60,302,415 7.8244 5.264 5.258 5.264 5.217 5.311 11,463,302 5.2605 0.13%
2018-04-13 0 7.820 7.800 7.820 7.640 7.860 10,707,404 83,376,239 7.7868 5.258 5.244 5.258 5.137 5.284 15,926,067 5.2352 1.56%
2018-04-12 0 7.700 7.690 7.700 7.450 7.720 5,875,200 44,838,713 7.6319 5.177 5.170 5.177 5.009 5.190 8,738,704 5.1310 0.00%
2018-04-11 0 7.700 7.690 7.700 7.410 7.730 7,736,200 58,979,876 7.6239 5.177 5.170 5.177 4.982 5.197 11,506,733 5.1257 2.94%
2018-04-10 0 7.480 7.480 7.490 7.390 7.570 7,222,000 54,094,665 7.4903 5.029 5.029 5.036 4.968 5.089 10,741,918 5.0358 1.36%
2018-04-09 0 7.380 7.380 7.390 7.220 7.460 10,093,000 74,193,476 7.3510 4.962 4.962 4.968 4.854 5.016 15,012,210 4.9422 1.37%
2018-04-06 0 7.280 7.270 7.280 7.140 7.460 8,820,200 63,708,918 7.2231 4.894 4.888 4.894 4.800 5.016 13,119,062 4.8562 2.25%
2018-04-04 0 7.120 7.110 7.120 7.070 7.330 8,439,153 60,489,211 7.1677 4.787 4.780 4.787 4.753 4.928 12,552,297 4.8190 -1.66%
2018-04-03 0 7.240 7.220 7.240 6.970 7.270 18,994,001 135,515,857 7.1347 4.868 4.854 4.868 4.686 4.888 28,251,455 4.7968 6.63%
2018-03-29 0 6.790 6.780 6.790 6.610 6.820 5,544,000 37,223,655 6.7142 4.565 4.558 4.565 4.444 4.585 8,246,081 4.5141 1.34%
2018-03-28 0 6.700 6.690 6.700 6.360 7.010 13,190,200 89,584,462 6.7917 4.505 4.498 4.505 4.276 4.713 19,618,949 4.5662 2.60%
2018-03-27 0 6.530 6.530 6.540 6.340 6.640 3,661,620 23,812,572 6.5033 4.390 4.390 4.397 4.263 4.464 5,446,251 4.3723 1.56%
2018-03-26 0 6.430 6.410 6.430 6.280 6.430 1,988,000 12,666,444 6.3715 4.323 4.310 4.323 4.222 4.323 2,956,928 4.2836 0.94%
2018-03-23 0 6.370 6.370 6.380 6.250 6.500 3,300,000 20,889,355 6.3301 4.283 4.283 4.289 4.202 4.370 4,908,381 4.2559 -2.90%
2018-03-22 0 6.560 6.550 6.560 6.510 6.640 4,687,600 30,770,258 6.5642 4.410 4.404 4.410 4.377 4.464 6,972,281 4.4132 -0.91%
2018-03-21 0 6.620 6.610 6.620 6.390 6.620 6,560,402 42,943,457 6.5459 4.451 4.444 4.451 4.296 4.451 9,757,865 4.4009 4.25%
2018-03-20 0 6.350 6.350 6.360 6.280 6.370 5,211,201 33,060,118 6.3440 4.269 4.269 4.276 4.222 4.283 7,751,079 4.2652 0.00%
2018-03-19 0 6.350 6.320 6.350 6.290 6.390 2,541,000 16,092,595 6.3332 4.269 4.249 4.269 4.229 4.296 3,779,454 4.2579 -0.63%
2018-03-16 0 6.390 6.370 6.390 6.330 6.440 2,520,125 16,086,448 6.3832 4.296 4.283 4.296 4.256 4.330 3,748,404 4.2915 -1.39%
2018-03-15 0 6.480 6.480 6.490 6.470 6.650 1,296,201 8,450,975 6.5198 4.357 4.357 4.363 4.350 4.471 1,927,954 4.3834 -2.11%
2018-03-14 0 6.620 6.620 6.630 6.620 6.750 2,765,568 18,450,132 6.6714 4.451 4.451 4.457 4.451 4.538 4,113,473 4.4853 -0.90%
2018-03-13 0 6.680 6.670 6.680 6.650 6.860 1,460,037 9,813,040 6.7211 4.491 4.484 4.491 4.471 4.612 2,171,642 4.5187 -1.76%
2018-03-12 0 6.800 6.800 6.820 6.700 6.880 2,505,186 17,087,940 6.8210 4.572 4.572 4.585 4.505 4.626 3,726,184 4.5859 1.80%
2018-03-09 0 6.680 6.660 6.680 6.530 6.730 651,000 4,309,950 6.6205 4.491 4.478 4.491 4.390 4.525 968,290 4.4511 1.67%
2018-03-08 0 6.570 6.560 6.570 6.480 6.600 4,029,270 26,200,901 6.5026 4.417 4.410 4.417 4.357 4.437 5,993,089 4.3719 1.86%
2018-03-07 0 6.450 6.450 6.470 6.440 6.720 2,771,000 18,040,995 6.5106 4.336 4.336 4.350 4.330 4.518 4,121,553 4.3772 -0.77%
2018-03-06 0 6.500 6.480 6.500 6.420 6.590 2,222,000 14,385,082 6.4739 4.370 4.357 4.370 4.316 4.431 3,304,977 4.3526 0.62%
2018-03-05 0 6.460 6.460 6.470 6.440 6.670 1,695,100 11,078,604 6.5357 4.343 4.343 4.350 4.330 4.484 2,521,272 4.3941 -3.00%
2018-03-02 0 6.660 6.650 6.660 6.540 6.810 4,257,000 28,237,330 6.6332 4.478 4.471 4.478 4.397 4.578 6,331,812 4.4596 -1.48%
2018-03-01 0 6.760 6.730 6.760 6.630 6.760 1,334,000 8,932,041 6.6957 4.545 4.525 4.545 4.457 4.545 1,984,176 4.5016 0.90%
2018-02-28 0 6.700 6.690 6.700 6.610 6.760 1,613,019 10,767,387 6.6753 4.505 4.498 4.505 4.444 4.545 2,399,186 4.4879 -0.59%
2018-02-27 0 6.740 6.730 6.740 6.680 6.890 5,852,400 39,729,187 6.7885 4.531 4.525 4.531 4.491 4.632 8,704,791 4.5641 -0.88%
2018-02-26 0 6.800 6.800 6.810 6.780 7.060 8,978,000 61,393,872 6.8383 4.572 4.572 4.578 4.558 4.747 13,353,772 4.5975 -2.02%
2018-02-23 0 6.940 6.940 6.950 6.910 7.050 2,098,679 14,611,310 6.9621 4.666 4.666 4.673 4.646 4.740 3,121,551 4.6808 -0.14%
2018-02-22 0 6.950 6.940 6.950 6.830 7.120 3,056,100 21,299,708 6.9696 4.673 4.666 4.673 4.592 4.787 4,545,607 4.6858 0.14%
2018-02-21 0 6.940 6.930 6.940 6.760 6.970 1,282,600 8,834,852 6.8882 4.666 4.659 4.666 4.545 4.686 1,907,724 4.6311 3.58%
2018-02-20 0 6.700 6.700 6.730 6.580 6.780 2,011,700 13,466,376 6.6940 4.505 4.505 4.525 4.424 4.558 2,992,179 4.5005 -1.47%
2018-02-15 0 6.800 6.740 6.800 6.650 6.880 935,962 6,353,895 6.7886 4.572 4.531 4.572 4.471 4.626 1,392,139 4.5641 1.95%
2018-02-14 0 6.670 6.660 6.670 6.610 6.750 1,470,000 9,762,380 6.6411 4.484 4.478 4.484 4.444 4.538 2,186,461 4.4649 -1.33%
2018-02-13 0 6.760 6.740 6.760 6.700 6.900 1,706,050 11,506,206 6.7444 4.545 4.531 4.545 4.505 4.639 2,537,559 4.5344 0.45%
2018-02-12 0 6.730 6.720 6.730 6.620 6.820 2,838,388 19,055,319 6.7134 4.525 4.518 4.525 4.451 4.585 4,221,785 4.5136 0.30%
2018-02-09 0 6.710 6.700 6.710 6.530 6.720 3,160,498 20,980,900 6.6385 4.511 4.505 4.511 4.390 4.518 4,700,888 4.4632 -1.90%
2018-02-08 0 6.840 6.840 6.860 6.750 7.060 5,570,000 38,187,217 6.8559 4.599 4.599 4.612 4.538 4.747 8,284,753 4.6093 1.48%
2018-02-07 0 6.740 6.730 6.740 6.690 7.000 3,857,000 26,471,532 6.8632 4.531 4.525 4.531 4.498 4.706 5,736,857 4.6143 1.35%
2018-02-06 0 6.650 6.640 6.650 6.570 6.790 3,760,179 24,982,220 6.6439 4.471 4.464 4.471 4.417 4.565 5,592,846 4.4668 -4.59%
2018-02-05 0 6.970 6.960 6.970 6.770 6.980 4,016,000 27,724,070 6.9034 4.686 4.679 4.686 4.552 4.693 5,973,351 4.6413 -1.13%
2018-02-02 0 7.050 7.030 7.050 6.970 7.230 2,015,221 14,233,795 7.0631 4.740 4.726 4.740 4.686 4.861 2,997,416 4.7487 0.43%
2018-02-01 0 7.020 7.020 7.030 7.000 7.210 3,265,669 23,185,678 7.0998 4.720 4.720 4.726 4.706 4.847 4,857,318 4.7734 -2.09%
2018-01-31 0 7.170 7.170 7.180 7.000 7.600 4,560,200 32,640,923 7.1578 4.821 4.821 4.827 4.706 5.110 6,782,788 4.8123 0.28%
2018-01-30 0 7.150 7.140 7.150 7.090 7.320 2,853,500 20,407,729 7.1518 4.807 4.800 4.807 4.767 4.921 4,244,262 4.8083 -2.59%
2018-01-29 0 7.340 7.320 7.340 7.240 7.500 4,970,620 36,537,268 7.3506 4.935 4.921 4.935 4.868 5.042 7,393,242 4.9420 -1.21%
2018-01-26 0 7.430 7.400 7.430 7.330 7.480 8,979,138 66,513,702 7.4076 4.995 4.975 4.995 4.928 5.029 13,355,465 4.9803 0.95%
2018-01-25 0 7.360 7.350 7.360 7.290 7.590 5,989,200 44,415,644 7.4160 4.948 4.942 4.948 4.901 5.103 8,908,266 4.9859 -0.54%
2018-01-24 0 7.400 7.390 7.400 7.320 7.740 7,290,200 54,295,462 7.4477 4.975 4.968 4.975 4.921 5.204 10,843,358 5.0073 -3.77%
2018-01-23 0 7.690 7.680 7.690 7.600 7.800 6,413,110 49,412,443 7.7049 5.170 5.163 5.170 5.110 5.244 9,538,785 5.1802 2.53%
2018-01-22 0 7.500 7.490 7.500 7.450 7.880 13,644,400 104,334,100 7.6467 5.042 5.036 5.042 5.009 5.298 20,294,521 5.1410 -0.53%
2018-01-19 0 7.540 7.530 7.540 7.300 7.700 23,246,804 175,494,722 7.5492 5.069 5.063 5.069 4.908 5.177 34,577,024 5.0755 5.45%
2018-01-18 0 7.150 7.150 7.170 6.790 7.370 20,001,003 141,765,184 7.0879 4.807 4.807 4.821 4.565 4.955 29,749,258 4.7653 7.04%
2018-01-17 0 6.680 6.680 6.690 6.550 6.780 5,037,577 33,709,432 6.6916 4.491 4.491 4.498 4.404 4.558 7,492,833 4.4989 -0.30%
2018-01-16 0 6.700 6.690 6.700 6.610 6.750 9,282,985 61,909,952 6.6692 4.505 4.498 4.505 4.444 4.538 13,807,403 4.4838 0.60%
2018-01-15 0 6.660 6.650 6.660 6.610 6.740 5,954,000 39,602,200 6.6514 4.478 4.471 4.478 4.444 4.531 8,855,910 4.4718 0.15%
2018-01-12 0 6.650 6.620 6.650 6.590 6.820 1,882,346 12,695,756 6.7446 4.471 4.451 4.471 4.431 4.585 2,799,779 4.5346 -2.21%
2018-01-11 0 6.800 6.790 6.800 6.750 6.830 3,822,000 25,998,825 6.8024 4.572 4.565 4.572 4.538 4.592 5,684,798 4.5734 -0.29%
2018-01-10 0 6.820 6.810 6.820 6.600 6.850 6,262,200 42,412,400 6.7728 4.585 4.578 4.585 4.437 4.605 9,314,323 4.5535 3.33%
2018-01-09 0 6.600 6.600 6.610 6.600 6.670 1,714,148 11,370,556 6.6334 4.437 4.437 4.444 4.437 4.484 2,549,604 4.4597 0.00%
2018-01-08 0 6.600 6.600 6.610 6.530 6.650 2,000,000 13,206,431 6.6032 4.437 4.437 4.444 4.390 4.471 2,974,777 4.4395 0.00%
2018-01-05 0 6.600 6.580 6.600 6.510 6.690 5,305,270 35,005,964 6.5983 4.437 4.424 4.437 4.377 4.498 7,890,996 4.4362 0.61%
2018-01-04 0 6.560 6.560 6.580 6.470 6.640 5,688,200 37,157,200 6.5323 4.410 4.410 4.424 4.350 4.464 8,460,562 4.3918 -0.61%
2018-01-03 0 6.600 6.600 6.610 6.330 6.640 2,746,944 18,024,964 6.5618 4.437 4.437 4.444 4.256 4.464 4,085,772 4.4116 1.23%
2018-01-02 0 6.520 6.510 6.520 6.450 6.580 1,270,000 8,242,930 6.4905 4.384 4.377 4.384 4.336 4.424 1,888,983 4.3637 -0.31%
2017-12-29 0 6.540 6.520 6.540 6.470 6.680 950,000 6,195,608 6.5217 4.397 4.384 4.397 4.350 4.491 1,413,019 4.3847 -1.65%
2017-12-28 0 6.650 6.650 6.670 6.570 6.700 3,119,000 20,748,467 6.6523 4.471 4.471 4.484 4.417 4.505 4,639,164 4.4725 1.68%
2017-12-27 0 6.540 6.540 6.550 6.360 6.550 2,228,249 14,444,241 6.4823 4.397 4.397 4.404 4.276 4.404 3,314,271 4.3582 0.00%
2017-12-22 0 6.540 6.530 6.540 6.330 6.540 2,687,236 17,282,028 6.4312 4.397 4.390 4.397 4.256 4.397 3,996,963 4.3238 2.51%
2017-12-21 0 6.380 6.380 6.390 6.290 6.450 3,604,852 22,987,685 6.3769 4.289 4.289 4.296 4.229 4.336 5,361,815 4.2873 -0.47%
2017-12-20 0 6.410 6.400 6.410 6.110 6.430 4,138,050 26,185,166 6.3279 4.310 4.303 4.310 4.108 4.323 6,154,887 4.2544 4.23%
2017-12-19 0 6.150 6.150 6.160 6.090 6.170 894,670 5,497,117 6.1443 4.135 4.135 4.141 4.094 4.148 1,330,722 4.1309 0.99%
2017-12-18 0 6.090 6.080 6.090 5.970 6.160 6,817,050 41,309,622 6.0598 4.094 4.088 4.094 4.014 4.141 10,139,600 4.0741 -0.98%
2017-12-15 0 6.150 6.130 6.150 6.020 6.150 3,376,243 20,617,858 6.1067 4.135 4.121 4.135 4.047 4.135 5,021,784 4.1057 -0.16%
2017-12-14 0 6.160 6.140 6.160 6.080 6.170 1,261,200 7,739,803 6.1369 4.141 4.128 4.141 4.088 4.148 1,875,894 4.1259 0.82%
2017-12-13 0 6.110 6.100 6.110 6.060 6.150 2,784,355 16,997,680 6.1047 4.108 4.101 4.108 4.074 4.135 4,141,417 4.1043 0.00%
2017-12-12 0 6.110 6.110 6.120 6.070 6.180 2,842,000 17,379,370 6.1152 4.108 4.108 4.115 4.081 4.155 4,227,158 4.1114 -0.33%
2017-12-11 0 6.130 6.120 6.130 5.900 6.150 3,442,000 20,778,680 6.0368 4.121 4.115 4.121 3.967 4.135 5,119,590 4.0587 3.03%
2017-12-08 0 5.950 5.950 5.960 5.850 5.970 5,401,000 31,979,620 5.9211 4.000 4.000 4.007 3.933 4.014 8,033,384 3.9808 1.19%
2017-12-07 0 5.880 5.880 5.890 5.840 5.940 2,935,001 17,292,585 5.8918 3.953 3.953 3.960 3.926 3.994 4,365,486 3.9612 1.20%
2017-12-06 0 5.810 5.800 5.810 5.750 6.050 9,265,000 54,406,620 5.8723 3.906 3.899 3.906 3.866 4.068 13,780,652 3.9480 -3.17%
2017-12-05 0 6.000 5.990 6.000 5.970 6.020 1,336,000 8,006,450 5.9929 4.034 4.027 4.034 4.014 4.047 1,987,151 4.0291 -0.33%
2017-12-04 0 6.020 6.020 6.030 6.020 6.090 2,918,000 17,618,211 6.0378 4.047 4.047 4.054 4.047 4.094 4,340,199 4.0593 -0.17%
2017-12-01 0 6.030 6.020 6.030 5.970 6.060 5,249,399 31,596,086 6.0190 4.054 4.047 4.054 4.014 4.074 7,807,895 4.0467 -0.17%
2017-11-30 0 6.040 6.020 6.040 5.980 6.050 2,883,685 17,363,291 6.0212 4.061 4.047 4.061 4.020 4.068 4,289,159 4.0482 0.17%
2017-11-29 0 6.030 6.010 6.030 6.000 6.130 1,874,592 11,322,761 6.0401 4.054 4.041 4.054 4.034 4.121 2,788,246 4.0609 0.50%
2017-11-28 0 6.000 6.000 6.020 5.990 6.120 4,061,336 24,418,134 6.0123 4.034 4.034 4.047 4.027 4.115 6,040,784 4.0422 -0.66%
2017-11-27 0 6.040 6.030 6.040 6.010 6.260 4,408,174 26,757,204 6.0699 4.061 4.054 4.061 4.041 4.209 6,556,666 4.0809 -2.89%
2017-11-24 0 6.220 6.220 6.240 6.190 6.320 2,366,457 14,746,634 6.2315 4.182 4.182 4.195 4.162 4.249 3,519,840 4.1896 -2.05%
2017-11-23 0 6.350 6.320 6.350 6.280 6.410 2,794,400 17,716,903 6.3401 4.269 4.249 4.269 4.222 4.310 4,156,358 4.2626 -0.16%
2017-11-22 0 6.360 6.320 6.360 6.260 6.490 2,923,800 18,503,355 6.3285 4.276 4.249 4.276 4.209 4.363 4,348,826 4.2548 -0.31%
2017-11-21 0 6.380 6.380 6.390 6.270 6.450 3,427,600 21,870,354 6.3807 4.289 4.289 4.296 4.215 4.336 5,098,172 4.2898 0.95%
2017-11-20 0 6.320 6.290 6.330 6.270 6.440 7,618,330 48,216,622 6.3290 4.249 4.229 4.256 4.215 4.330 11,331,415 4.2551 -0.94%
2017-11-17 0 6.380 6.360 6.380 6.230 6.450 12,674,812 80,406,848 6.3438 4.289 4.276 4.289 4.189 4.336 18,852,367 4.2651 3.07%
2017-11-16 0 6.190 6.180 6.190 6.140 6.370 8,963,000 55,419,550 6.1831 4.162 4.155 4.162 4.128 4.283 13,331,461 4.1570 -2.37%
2017-11-15 0 6.340 6.340 6.360 6.250 6.660 7,695,168 48,779,213 6.3389 4.263 4.263 4.276 4.202 4.478 11,445,703 4.2618 -2.46%
2017-11-14 0 6.500 6.500 6.510 6.290 6.580 9,255,151 59,918,284 6.4740 4.370 4.370 4.377 4.229 4.424 13,766,003 4.3526 3.83%
2017-11-13 0 6.260 6.250 6.260 6.250 6.560 8,490,000 53,802,480 6.3372 4.209 4.202 4.209 4.202 4.410 12,627,927 4.2606 -3.84%
2017-11-10 0 6.510 6.510 6.520 6.410 6.890 12,192,202 80,505,133 6.6030 4.377 4.377 4.384 4.310 4.632 18,134,538 4.4393 -6.73%
2017-11-09 0 6.980 6.970 6.980 6.900 7.510 15,985,000 115,081,859 7.1994 4.693 4.686 4.693 4.639 5.049 23,775,902 4.8403 -1.27%
2017-11-08 0 7.070 7.070 7.080 6.940 7.090 4,216,336 29,676,895 7.0386 4.753 4.753 4.760 4.666 4.767 6,271,329 4.7322 2.17%
2017-11-07 0 6.920 6.920 6.940 6.860 7.050 2,054,000 14,276,020 6.9504 4.652 4.652 4.666 4.612 4.740 3,055,096 4.6729 0.29%
2017-11-06 0 6.900 6.890 6.900 6.820 6.930 3,033,765 20,909,863 6.8924 4.639 4.632 4.639 4.585 4.659 4,512,387 4.6339 0.73%
2017-11-03 0 6.850 6.850 6.860 6.790 6.980 2,194,000 15,103,878 6.8842 4.605 4.605 4.612 4.565 4.693 3,263,330 4.6284 -1.01%
2017-11-02 0 6.920 6.920 6.930 6.880 7.000 3,910,188 27,139,933 6.9408 4.652 4.652 4.659 4.626 4.706 5,815,968 4.6665 -0.14%
2017-11-01 0 6.930 6.900 6.930 6.520 6.950 9,759,072 65,433,859 6.7049 4.659 4.639 4.659 4.384 4.673 14,515,529 4.5079 6.29%
2017-10-31 0 6.520 6.510 6.520 6.490 6.890 5,698,091 37,777,421 6.6298 4.384 4.377 4.384 4.363 4.632 8,475,274 4.4574 -1.95%
2017-10-30 0 6.650 6.630 6.650 6.600 6.770 6,218,000 41,652,040 6.6986 4.471 4.457 4.471 4.437 4.552 9,248,580 4.5036 -1.77%
2017-10-27 0 6.770 6.740 6.770 6.730 6.820 894,000 6,050,375 6.7678 4.552 4.531 4.552 4.525 4.585 1,329,725 4.5501 -0.44%
2017-10-26 0 6.800 6.780 6.800 6.720 6.910 1,788,004 12,149,592 6.7951 4.572 4.558 4.572 4.518 4.646 2,659,456 4.5684 -1.45%
2017-10-25 0 6.900 6.890 6.900 6.850 7.010 2,180,502 15,119,943 6.9342 4.639 4.632 4.639 4.605 4.713 3,243,253 4.6620 -0.58%
2017-10-24 0 6.940 6.910 6.940 6.850 7.090 4,392,000 30,326,607 6.9050 4.666 4.646 4.666 4.605 4.767 6,532,609 4.6423 -1.98%
2017-10-23 0 7.080 7.060 7.080 7.030 7.190 1,152,400 8,149,755 7.0720 4.760 4.747 4.760 4.726 4.834 1,714,066 4.7546 -1.53%
2017-10-20 0 7.190 7.160 7.190 7.070 7.250 3,464,000 24,820,320 7.1652 4.834 4.814 4.834 4.753 4.874 5,152,313 4.8173 1.27%
2017-10-19 0 7.100 7.070 7.100 7.000 7.280 5,089,000 36,552,920 7.1827 4.773 4.753 4.773 4.706 4.894 7,569,319 4.8291 -1.53%
2017-10-18 0 7.210 7.200 7.210 7.200 7.360 1,977,000 14,277,310 7.2217 4.847 4.841 4.847 4.841 4.948 2,940,567 4.8553 -1.64%
2017-10-17 0 7.330 7.330 7.350 7.230 7.400 3,450,000 25,365,920 7.3524 4.928 4.928 4.942 4.861 4.975 5,131,490 4.9432 1.52%
2017-10-16 0 7.220 7.210 7.220 7.190 7.730 5,189,604 38,111,070 7.3437 4.854 4.847 4.854 4.834 5.197 7,718,956 4.9373 -3.09%
2017-10-13 0 7.450 7.410 7.450 7.400 7.540 16,217,600 120,646,962 7.4393 5.009 4.982 5.009 4.975 5.069 24,121,868 5.0016 0.00%
2017-10-12 0 7.450 7.450 7.460 7.390 7.600 7,372,000 54,950,936 7.4540 5.009 5.009 5.016 4.968 5.110 10,965,026 5.0115 -1.19%
2017-10-11 0 7.540 7.540 7.570 7.540 7.700 1,594,109 12,134,714 7.6122 5.069 5.069 5.089 5.069 5.177 2,371,059 5.1178 -2.08%
2017-10-10 0 7.700 7.680 7.700 7.660 7.750 10,456,000 80,498,641 7.6988 5.177 5.163 5.177 5.150 5.210 15,552,132 5.1761 -0.52%
2017-10-09 0 7.740 7.720 7.740 7.660 7.780 1,533,989 11,870,284 7.7382 5.204 5.190 5.204 5.150 5.231 2,281,637 5.2025 2.11%
2017-10-06 0 7.580 7.580 7.620 7.580 7.750 1,521,200 11,605,362 7.6291 5.096 5.096 5.123 5.096 5.210 2,262,615 5.1292 -1.56%
2017-10-04 0 7.700 7.640 7.700 7.490 7.750 1,757,000 13,503,510 7.6855 5.177 5.137 5.177 5.036 5.210 2,613,341 5.1671 -0.52%
2017-10-03 0 7.740 7.730 7.740 7.650 7.790 1,218,131 9,394,384 7.7121 5.204 5.197 5.204 5.143 5.237 1,811,834 5.1850 0.65%
2017-09-29 0 7.690 7.680 7.690 7.460 7.760 3,474,600 26,470,453 7.6183 5.170 5.163 5.170 5.016 5.217 5,168,079 5.1219 3.22%
2017-09-28 0 7.450 7.450 7.460 7.410 7.530 5,876,000 43,783,950 7.4513 5.009 5.009 5.016 4.982 5.063 8,739,894 5.0097 0.00%
2017-09-27 0 7.450 7.450 7.470 7.380 7.510 1,689,800 12,633,156 7.4761 5.009 5.009 5.022 4.962 5.049 2,513,389 5.0263 0.00%
2017-09-26 0 7.450 7.450 7.460 7.450 7.620 2,624,000 19,675,570 7.4983 5.009 5.009 5.016 5.009 5.123 3,902,907 5.0413 -0.93%
2017-09-25 0 7.520 7.520 7.530 7.520 7.750 6,213,800 47,356,250 7.6211 5.056 5.056 5.063 5.056 5.210 9,242,333 5.1238 -1.70%
2017-09-22 0 7.650 7.640 7.650 7.590 7.840 4,951,000 37,822,918 7.6395 5.143 5.137 5.143 5.103 5.271 7,364,059 5.1362 -0.78%
2017-09-21 0 7.710 7.690 7.710 7.390 7.770 14,128,922 105,907,152 7.4958 5.184 5.170 5.184 4.968 5.224 21,015,193 5.0396 6.34%
2017-09-20 0 7.250 7.250 7.270 7.160 7.300 8,062,700 58,455,650 7.2501 4.874 4.874 4.888 4.814 4.908 11,992,366 4.8744 1.12%
2017-09-19 0 7.170 7.170 7.180 7.060 7.210 7,869,583 56,409,214 7.1680 4.821 4.821 4.827 4.747 4.847 11,705,126 4.8192 1.41%
2017-09-18 0 7.070 7.070 7.100 6.960 7.100 3,456,790 24,230,005 7.0094 4.753 4.753 4.773 4.679 4.773 5,141,589 4.7126 1.58%
2017-09-15 0 6.960 6.960 6.970 6.920 7.000 7,437,714 51,767,320 6.9601 4.679 4.679 4.686 4.652 4.706 11,062,769 4.6794 0.00%
2017-09-14 0 6.960 6.920 6.960 6.700 7.070 6,117,152 42,501,067 6.9479 4.679 4.652 4.679 4.505 4.753 9,098,580 4.6712 3.73%
2017-09-13 0 6.710 6.670 6.710 6.470 6.710 6,882,978 45,241,889 6.5730 4.511 4.484 4.511 4.350 4.511 10,237,661 4.4192 3.39%
2017-09-12 0 6.490 6.470 6.490 6.430 6.630 4,507,100 29,338,263 6.5093 4.363 4.350 4.363 4.323 4.457 6,703,808 4.3764 -1.96%
2017-09-11 0 6.620 6.580 6.620 6.580 6.740 2,288,900 15,196,561 6.6392 4.451 4.424 4.451 4.424 4.531 3,404,483 4.4637 -1.19%
2017-09-08 0 6.700 6.660 6.700 6.620 6.730 1,375,574 9,195,584 6.6849 4.505 4.478 4.505 4.451 4.525 2,046,013 4.4944 0.75%
2017-09-07 0 6.650 6.600 6.650 6.560 6.730 8,970,300 59,489,738 6.6319 4.471 4.437 4.471 4.410 4.525 13,342,319 4.4587 -1.34%
2017-09-06 0 6.740 6.740 6.750 6.650 6.800 4,038,400 27,203,405 6.7362 4.531 4.531 4.538 4.471 4.572 6,006,669 4.5289 1.51%
2017-09-05 0 6.640 6.630 6.640 6.610 6.690 775,400 5,141,856 6.6312 4.464 4.457 4.464 4.444 4.498 1,153,321 4.4583 -0.45%
2017-09-04 0 6.670 6.650 6.670 6.620 6.810 2,196,990 14,743,348 6.7107 4.484 4.471 4.484 4.451 4.578 3,267,777 4.5117 -1.19%
2017-09-01 0 6.750 6.740 6.750 6.700 6.850 3,931,200 26,514,115 6.7445 4.538 4.531 4.538 4.505 4.605 5,847,221 4.5345 0.90%
2017-08-31 0 6.690 6.640 6.690 6.630 6.890 2,140,854 14,432,740 6.7416 4.498 4.464 4.498 4.457 4.632 3,184,281 4.5325 -1.47%
2017-08-30 0 6.790 6.780 6.790 6.700 6.870 4,573,001 30,952,946 6.7686 4.565 4.558 4.565 4.505 4.619 6,801,828 4.5507 0.15%
2017-08-29 0 6.780 6.780 6.790 6.750 6.900 3,332,000 22,702,847 6.8136 4.558 4.558 4.565 4.538 4.639 4,955,978 4.5809 -1.17%
2017-08-28 0 6.860 6.810 6.860 6.800 6.900 2,098,593 14,354,976 6.8403 4.612 4.578 4.612 4.572 4.639 3,121,423 4.5989 1.18%
2017-08-25 0 6.780 6.760 6.780 6.700 6.840 6,448,000 43,593,925 6.7608 4.558 4.545 4.558 4.505 4.599 9,590,680 4.5454 0.00%
2017-08-24 0 6.780 6.770 6.780 6.730 6.950 5,240,071 35,635,721 6.8006 4.558 4.552 4.558 4.525 4.673 7,794,020 4.5722 -1.74%
2017-08-22 0 6.900 6.890 6.900 6.860 7.050 4,833,000 33,501,444 6.9318 4.639 4.632 4.639 4.612 4.740 7,188,548 4.6604 0.29%
2017-08-21 0 6.880 6.870 6.880 6.850 7.050 9,669,425 67,283,353 6.9584 4.626 4.619 4.626 4.605 4.740 14,382,189 4.6782 -1.71%
2017-08-18 0 7.000 6.980 7.000 6.860 7.070 9,448,000 65,667,995 6.9505 4.706 4.693 4.706 4.612 4.753 14,052,845 4.6729 0.00%
2017-08-17 0 7.000 6.990 7.000 6.910 7.180 7,783,500 54,661,334 7.0227 4.706 4.700 4.706 4.646 4.827 11,577,087 4.7215 1.16%
2017-08-16 0 6.920 6.920 6.950 6.820 7.030 7,632,400 53,009,499 6.9453 4.652 4.652 4.673 4.585 4.726 11,352,342 4.6695 1.02%
2017-08-15 0 6.850 6.820 6.850 6.760 7.000 10,147,865 69,778,802 6.8762 4.605 4.585 4.605 4.545 4.706 15,093,816 4.6230 0.00%
2017-08-14 0 6.850 6.840 6.850 6.670 6.920 11,900,927 81,606,806 6.8572 4.605 4.599 4.605 4.484 4.652 17,701,299 4.6102 4.10%
2017-08-11 0 6.580 6.570 6.580 6.370 6.590 7,961,000 51,768,221 6.5027 4.424 4.417 4.424 4.283 4.431 11,841,098 4.3719 1.23%
2017-08-10 0 6.500 6.490 6.500 6.380 6.740 16,987,437 110,737,742 6.5188 4.370 4.363 4.370 4.289 4.531 25,266,915 4.3827 0.46%
2017-08-09 0 6.470 6.460 6.470 6.300 6.790 22,059,831 143,018,202 6.4832 4.350 4.343 4.350 4.236 4.565 32,811,534 4.3588 8.74%
2017-08-08 0 5.950 5.950 5.970 5.880 6.000 1,512,237 8,997,224 5.9496 4.000 4.000 4.014 3.953 4.034 2,249,284 4.0000 0.68%
2017-08-07 0 5.910 5.890 5.910 5.840 5.940 2,207,000 13,042,650 5.9097 3.973 3.960 3.973 3.926 3.994 3,282,666 3.9732 -0.34%
2017-08-04 0 5.930 5.920 5.950 5.920 6.100 1,771,000 10,562,680 5.9642 3.987 3.980 4.000 3.980 4.101 2,634,165 4.0099 -2.47%
2017-08-03 0 6.080 6.050 6.080 5.870 6.080 3,168,000 19,067,094 6.0187 4.088 4.068 4.088 3.947 4.088 4,712,046 4.0465 4.11%
2017-08-02 0 5.840 5.840 5.880 5.840 5.950 2,489,100 14,642,568 5.8827 3.926 3.926 3.953 3.926 4.000 3,702,258 3.9550 -0.85%
2017-08-01 0 5.890 5.870 5.890 5.870 6.050 3,198,000 18,941,910 5.9230 3.960 3.947 3.960 3.947 4.068 4,756,668 3.9822 -2.97%
2017-07-31 0 6.070 6.050 6.070 6.050 6.250 1,679,192 10,220,982 6.0868 4.081 4.068 4.081 4.068 4.202 2,497,611 4.0923 -2.25%
2017-07-28 0 6.210 6.210 6.220 6.080 6.250 1,740,400 10,765,296 6.1855 4.175 4.175 4.182 4.088 4.202 2,588,651 4.1587 0.00%
2017-07-27 0 6.210 6.180 6.210 6.110 6.290 3,641,000 22,551,620 6.1938 4.175 4.155 4.175 4.108 4.229 5,415,581 4.1642 0.65%
2017-07-26 0 6.170 6.140 6.170 6.060 6.190 5,220,200 31,996,594 6.1294 4.148 4.128 4.148 4.074 4.162 7,764,464 4.1209 2.32%
2017-07-25 0 6.030 6.010 6.030 5.970 6.100 7,552,182 45,387,360 6.0098 4.054 4.041 4.054 4.014 4.101 11,233,027 4.0405 1.17%
2017-07-24 0 5.960 5.940 5.960 5.940 6.110 8,681,500 52,004,662 5.9903 4.007 3.994 4.007 3.994 4.108 12,912,761 4.0274 0.51%
2017-07-21 0 5.930 5.930 5.940 5.900 5.980 5,890,500 34,954,864 5.9341 3.987 3.987 3.994 3.967 4.020 8,761,461 3.9896 1.72%
2017-07-20 0 5.830 5.820 5.830 5.820 5.950 1,581,386 9,314,413 5.8900 3.920 3.913 3.920 3.913 4.000 2,352,135 3.9600 -1.02%
2017-07-19 0 5.890 5.870 5.890 5.770 5.910 2,317,000 13,566,560 5.8552 3.960 3.947 3.960 3.879 3.973 3,446,279 3.9366 1.20%
2017-07-18 0 5.820 5.780 5.820 5.670 5.840 1,989,000 11,486,430 5.7750 3.913 3.886 3.913 3.812 3.926 2,958,415 3.8826 2.65%
2017-07-17 0 5.670 5.660 5.670 5.640 5.730 1,422,000 8,074,500 5.6783 3.812 3.805 3.812 3.792 3.852 2,115,066 3.8176 -1.05%
2017-07-14 0 5.730 5.720 5.730 5.660 5.790 1,351,400 7,736,219 5.7246 3.852 3.846 3.852 3.805 3.893 2,010,057 3.8488 -0.52%
2017-07-13 0 5.760 5.710 5.760 5.650 5.760 5,451,000 31,069,235 5.6997 3.873 3.839 3.873 3.799 3.873 8,107,754 3.8320 0.70%
2017-07-12 0 5.720 5.720 5.730 5.690 5.820 2,567,406 14,745,435 5.7433 3.846 3.846 3.852 3.825 3.913 3,818,730 3.8613 -1.04%
2017-07-11 0 5.780 5.770 5.780 5.700 5.890 3,660,000 21,100,115 5.7651 3.886 3.879 3.886 3.832 3.960 5,443,841 3.8760 -1.70%
2017-07-10 0 5.880 5.850 5.880 5.810 6.010 3,510,000 20,675,315 5.8904 3.953 3.933 3.953 3.906 4.041 5,220,733 3.9602 -2.65%
2017-07-07 0 6.040 6.040 6.080 6.030 6.110 2,202,000 13,353,195 6.0641 4.061 4.061 4.088 4.054 4.108 3,275,229 4.0770 -1.15%
2017-07-06 0 6.110 6.100 6.110 6.050 6.190 3,336,083 20,331,125 6.0943 4.108 4.101 4.108 4.068 4.162 4,962,051 4.0973 -0.97%
2017-07-05 0 6.170 6.170 6.180 6.150 6.260 1,624,037 10,053,896 6.1907 4.148 4.148 4.155 4.135 4.209 2,415,574 4.1621 -1.44%
2017-07-04 0 6.260 6.240 6.260 6.160 6.320 2,905,000 18,126,900 6.2399 4.209 4.195 4.209 4.141 4.249 4,320,863 4.1952 -0.79%
2017-07-03 0 6.310 6.260 6.310 6.180 6.310 2,077,000 12,972,025 6.2456 4.242 4.209 4.242 4.155 4.242 3,089,305 4.1990 0.00%
2017-06-30 0 6.310 6.290 6.310 6.230 6.340 4,904,362 30,792,722 6.2786 4.242 4.229 4.242 4.189 4.263 7,294,691 4.2213 0.16%
2017-06-29 0 6.300 6.290 6.300 6.160 6.360 9,816,900 61,594,449 6.2743 4.236 4.229 4.236 4.141 4.276 14,601,542 4.2184 1.78%
2017-06-28 0 6.190 6.190 6.200 6.110 6.530 11,539,000 71,869,150 6.2284 4.162 4.162 4.168 4.108 4.390 17,162,973 4.1875 2.65%
2017-06-27 0 6.030 6.020 6.030 5.990 6.160 3,840,000 23,129,150 6.0232 4.054 4.047 4.054 4.027 4.141 5,711,571 4.0495 -0.99%
2017-06-26 0 6.090 6.090 6.100 6.050 6.160 2,780,000 17,013,280 6.1199 4.094 4.094 4.101 4.068 4.141 4,134,939 4.1145 -1.14%
2017-06-23 0 6.160 6.150 6.160 6.130 6.230 2,947,000 18,149,655 6.1587 4.141 4.135 4.141 4.121 4.189 4,383,333 4.1406 -0.65%
2017-06-22 0 6.200 6.200 6.210 6.130 6.320 3,803,000 23,650,360 6.2189 4.168 4.168 4.175 4.121 4.249 5,656,538 4.1811 -1.90%
2017-06-21 0 6.320 6.320 6.350 6.020 6.350 8,089,533 50,519,003 6.2450 4.249 4.249 4.269 4.047 4.269 12,032,277 4.1986 4.12%
2017-06-20 0 6.070 6.070 6.110 5.900 6.120 9,790,000 58,561,940 5.9818 4.081 4.081 4.108 3.967 4.115 14,561,531 4.0217 3.06%
2017-06-19 0 5.890 5.890 5.900 5.750 5.930 3,280,402 19,236,413 5.8640 3.960 3.960 3.967 3.866 3.987 4,879,232 3.9425 0.68%
2017-06-16 0 5.850 5.840 5.850 5.680 5.850 4,994,500 28,782,865 5.7629 3.933 3.926 3.933 3.819 3.933 7,428,761 3.8745 2.09%
2017-06-15 0 5.730 5.720 5.730 5.620 5.770 1,630,980 9,288,439 5.6950 3.852 3.846 3.852 3.778 3.879 2,425,901 3.8289 0.70%
2017-06-14 0 5.690 5.690 5.710 5.650 5.780 3,754,000 21,395,400 5.6994 3.825 3.825 3.839 3.799 3.886 5,583,656 3.8318 -1.90%
2017-06-13 0 5.800 5.800 5.810 5.710 5.870 3,770,000 21,803,440 5.7834 3.899 3.899 3.906 3.839 3.947 5,607,454 3.8883 0.69%
2017-06-12 0 5.760 5.730 5.760 5.710 5.890 1,917,240 11,066,318 5.7720 3.873 3.852 3.873 3.839 3.960 2,851,680 3.8806 -0.69%
2017-06-09 0 5.800 5.800 5.830 5.670 5.890 3,326,300 19,315,332 5.8069 3.899 3.899 3.920 3.812 3.960 4,947,500 3.9041 -1.86%
2017-06-08 0 5.910 5.880 5.910 5.850 5.970 2,628,200 15,497,973 5.8968 3.973 3.953 3.973 3.933 4.014 3,909,154 3.9645 -1.50%
2017-06-07 0 6.000 5.990 6.000 5.920 6.000 2,120,000 12,672,900 5.9778 4.034 4.027 4.034 3.980 4.034 3,153,263 4.0190 1.18%
2017-06-06 0 5.930 5.920 5.940 5.900 6.050 1,276,000 7,633,310 5.9822 3.987 3.980 3.994 3.967 4.068 1,897,907 4.0220 -1.00%
2017-06-05 0 5.990 5.990 6.000 5.990 6.090 5,742,000 34,648,890 6.0343 4.027 4.027 4.034 4.027 4.094 8,540,584 4.0570 -0.17%
2017-06-02 0 6.000 5.990 6.000 5.870 6.100 6,489,800 39,057,700 6.0183 4.034 4.027 4.034 3.947 4.101 9,652,852 4.0462 0.17%
2017-06-01 0 5.990 5.970 5.990 5.800 6.080 6,184,002 36,968,641 5.9781 4.027 4.014 4.027 3.899 4.088 9,198,012 4.0192 2.92%
2017-05-31 0 5.820 5.820 5.840 5.760 6.170 6,021,336 35,636,378 5.9184 3.913 3.913 3.926 3.873 4.148 8,956,065 3.9790 -2.84%
2017-05-29 0 5.990 5.970 5.990 5.930 6.000 3,380,000 20,160,140 5.9645 4.027 4.014 4.027 3.987 4.034 5,027,372 4.0101 1.35%
2017-05-26 0 5.910 5.910 5.930 5.890 6.000 1,892,001 11,203,683 5.9216 3.973 3.973 3.987 3.960 4.034 2,814,140 3.9812 -0.67%
2017-05-25 0 5.950 5.950 5.990 5.940 6.080 2,320,500 13,885,080 5.9837 4.000 4.000 4.027 3.994 4.088 3,451,485 4.0229 -1.82%
2017-05-24 0 6.060 6.040 6.060 5.710 6.060 10,830,000 64,075,825 5.9165 4.074 4.061 4.074 3.839 4.074 16,108,415 3.9778 6.32%
2017-05-23 0 5.700 5.700 5.710 5.630 5.820 5,148,000 29,396,020 5.7102 3.832 3.832 3.839 3.785 3.913 7,657,075 3.8391 -0.49%
2017-05-22 0 5.760 5.740 5.760 5.610 5.820 5,581,403 32,005,339 5.7343 3.851 3.838 3.851 3.751 3.891 8,347,873 3.8340 2.49%
2017-05-19 0 5.620 5.620 5.630 5.580 5.670 3,252,000 18,281,595 5.6216 3.758 3.758 3.764 3.731 3.791 4,863,882 3.7586 0.36%
2017-05-18 0 5.600 5.600 5.610 5.470 5.620 4,699,000 26,220,930 5.5801 3.744 3.744 3.751 3.657 3.758 7,028,100 3.7309 1.82%
2017-05-17 0 5.500 5.500 5.510 5.470 5.530 2,873,000 15,799,145 5.4992 3.677 3.677 3.684 3.657 3.697 4,297,027 3.6768 0.00%
2017-05-16 0 5.500 5.500 5.510 5.480 5.590 3,095,000 17,100,306 5.5251 3.677 3.677 3.684 3.664 3.737 4,629,063 3.6941 -1.43%
2017-05-15 0 5.580 5.580 5.620 5.370 5.690 5,566,794 30,706,659 5.5160 3.731 3.731 3.758 3.590 3.804 8,326,023 3.6880 -1.93%
2017-05-12 0 5.690 5.680 5.690 5.580 5.710 1,002,000 5,673,665 5.6623 3.804 3.798 3.804 3.731 3.818 1,498,650 3.7859 -0.18%
2017-05-11 0 5.700 5.690 5.700 5.500 5.700 3,808,000 21,476,030 5.6397 3.811 3.804 3.811 3.677 3.811 5,695,468 3.7707 4.01%
2017-05-10 0 5.480 5.480 5.500 5.360 5.630 9,672,800 53,218,120 5.5018 3.664 3.664 3.677 3.584 3.764 14,467,206 3.6785 3.20%
2017-05-09 0 5.310 5.310 5.330 5.300 5.410 2,352,000 12,551,300 5.3364 3.550 3.550 3.564 3.544 3.617 3,517,789 3.5680 -1.67%
2017-05-08 0 5.400 5.390 5.400 5.320 5.440 3,049,200 16,352,356 5.3628 3.610 3.604 3.610 3.557 3.637 4,560,562 3.5856 0.00%
2017-05-05 0 5.400 5.390 5.400 5.370 5.480 3,122,000 16,916,762 5.4186 3.610 3.604 3.610 3.590 3.664 4,669,446 3.6229 -1.28%
2017-05-04 0 5.470 5.430 5.470 5.350 5.540 4,517,364 24,746,139 5.4780 3.657 3.631 3.657 3.577 3.704 6,756,434 3.6626 2.24%
2017-05-02 0 5.350 5.350 5.370 5.340 5.460 3,334,100 17,950,266 5.3838 3.577 3.577 3.590 3.570 3.651 4,986,675 3.5996 -2.01%
2017-04-28 0 5.460 5.440 5.460 5.410 5.510 2,178,000 11,874,540 5.4520 3.651 3.637 3.651 3.617 3.684 3,257,544 3.6452 0.00%
2017-04-27 0 5.460 5.440 5.460 5.430 5.640 4,032,000 22,105,488 5.4825 3.651 3.637 3.651 3.631 3.771 6,030,495 3.6656 -2.85%
2017-04-26 0 5.620 5.610 5.620 5.600 5.750 2,951,500 16,655,700 5.6431 3.758 3.751 3.758 3.744 3.844 4,414,436 3.7730 0.18%
2017-04-25 0 5.610 5.600 5.610 5.550 5.680 2,188,000 12,287,730 5.6160 3.751 3.744 3.751 3.711 3.798 3,272,501 3.7548 1.26%
2017-04-24 0 5.540 5.540 5.560 5.520 5.680 3,462,000 19,269,340 5.5660 3.704 3.704 3.717 3.691 3.798 5,177,970 3.7214 -1.07%
2017-04-21 0 5.600 5.590 5.600 5.500 5.730 21,368,000 119,373,969 5.5866 3.744 3.737 3.744 3.677 3.831 31,959,232 3.7352 3.13%
2017-04-20 0 5.430 5.420 5.430 5.320 5.530 5,252,201 28,373,931 5.4023 3.631 3.624 3.631 3.557 3.697 7,855,499 3.6120 0.00%
2017-04-19 0 5.430 5.410 5.430 5.300 5.430 4,248,700 22,765,903 5.3583 3.631 3.617 3.631 3.544 3.631 6,354,604 3.5826 1.31%
2017-04-18 0 5.360 5.350 5.360 5.330 5.480 2,987,600 16,011,422 5.3593 3.584 3.577 3.584 3.564 3.664 4,468,429 3.5832 -2.19%
2017-04-13 0 5.480 5.460 5.480 5.350 5.480 2,405,000 13,086,265 5.4413 3.664 3.651 3.664 3.577 3.664 3,597,059 3.6380 3.20%
2017-04-12 0 5.310 5.310 5.330 5.310 5.520 4,577,000 24,478,791 5.3482 3.550 3.550 3.564 3.550 3.691 6,845,629 3.5758 -3.28%
2017-04-11 0 5.490 5.480 5.490 5.480 5.500 691,000 3,791,724 5.4873 3.671 3.664 3.671 3.664 3.677 1,033,500 3.6688 0.37%
2017-04-10 0 5.470 5.460 5.470 5.450 5.550 1,903,587 10,421,771 5.4748 3.657 3.651 3.657 3.644 3.711 2,847,116 3.6605 -0.91%
2017-04-07 0 5.520 5.510 5.520 5.470 5.650 2,620,990 14,537,801 5.5467 3.691 3.684 3.691 3.657 3.778 3,920,106 3.7085 -1.78%
2017-04-06 0 5.620 5.620 5.660 5.510 5.780 7,089,990 39,707,903 5.6006 3.758 3.758 3.784 3.684 3.865 10,604,204 3.7445 -0.18%
2017-04-05 0 5.630 5.630 5.650 5.360 5.670 8,601,833 47,366,991 5.5066 3.764 3.764 3.778 3.584 3.791 12,865,405 3.6817 6.03%
2017-04-03 0 5.310 5.300 5.310 5.300 5.460 5,644,000 30,303,024 5.3691 3.550 3.544 3.550 3.544 3.651 8,441,497 3.5898 -2.93%
2017-03-31 0 5.470 5.430 5.470 5.320 5.500 6,744,000 36,502,720 5.4126 3.657 3.631 3.657 3.557 3.677 10,086,721 3.6189 3.40%
2017-03-30 0 5.290 5.280 5.290 5.290 5.420 7,282,565 38,749,114 5.3208 3.537 3.530 3.537 3.537 3.624 10,892,231 3.5575 -0.38%
2017-03-29 0 5.310 5.260 5.310 5.210 5.380 9,402,516 49,592,422 5.2744 3.550 3.517 3.550 3.483 3.597 14,062,953 3.5265 -1.12%
2017-03-28 0 5.370 5.370 5.380 5.310 5.480 13,760,966 73,852,971 5.3668 3.590 3.590 3.597 3.550 3.664 20,581,706 3.5883 -1.83%
2017-03-27 0 5.470 5.460 5.470 5.250 5.550 19,229,000 103,699,965 5.3929 3.657 3.651 3.657 3.510 3.711 28,760,018 3.6057 -0.55%
2017-03-24 0 5.500 5.500 5.510 5.470 5.520 4,251,000 23,364,640 5.4963 3.677 3.677 3.684 3.657 3.691 6,358,044 3.6748 0.00%
2017-03-23 0 5.500 5.490 5.500 5.410 5.550 11,113,202 60,844,693 5.4750 3.677 3.671 3.677 3.617 3.711 16,621,556 3.6606 -0.36%
2017-03-22 0 5.520 5.510 5.520 5.460 5.640 11,393,000 63,152,701 5.5431 3.691 3.684 3.691 3.651 3.771 17,040,038 3.7061 -2.30%
2017-03-21 0 5.650 5.650 5.690 5.560 5.820 6,481,000 36,670,300 5.6581 3.778 3.778 3.804 3.717 3.891 9,693,363 3.7830 1.80%
2017-03-20 0 5.550 5.550 5.560 5.470 5.600 2,501,100 13,796,875 5.5163 3.711 3.711 3.717 3.657 3.744 3,740,792 3.6882 0.00%
2017-03-17 0 5.550 5.530 5.550 5.440 5.550 5,228,123 28,578,136 5.4662 3.711 3.697 3.711 3.637 3.711 7,819,487 3.6547 2.21%
2017-03-16 0 5.430 5.420 5.430 5.380 5.450 5,011,000 27,167,590 5.4216 3.631 3.624 3.631 3.597 3.644 7,494,745 3.6249 0.37%
2017-03-15 0 5.410 5.410 5.420 5.370 5.450 6,236,000 33,802,115 5.4205 3.617 3.617 3.624 3.590 3.644 9,326,927 3.6241 -0.55%
2017-03-14 0 5.440 5.430 5.440 5.330 5.490 3,605,200 19,562,073 5.4261 3.637 3.631 3.637 3.564 3.671 5,392,148 3.6279 1.87%
2017-03-13 0 5.340 5.330 5.340 5.250 5.360 3,250,940 17,169,691 5.2815 3.570 3.564 3.570 3.510 3.584 4,862,296 3.5312 1.91%
2017-03-10 0 5.240 5.240 5.250 5.170 5.270 4,002,000 20,841,395 5.2077 3.503 3.503 3.510 3.457 3.524 5,985,626 3.4819 0.00%
2017-03-09 0 5.240 5.230 5.240 5.220 5.300 1,841,512 9,652,783 5.2418 3.503 3.497 3.503 3.490 3.544 2,754,273 3.5047 -0.76%
2017-03-08 0 5.280 5.270 5.280 5.230 5.350 1,884,001 9,958,175 5.2857 3.530 3.524 3.530 3.497 3.577 2,817,822 3.5340 -0.94%
2017-03-07 0 5.330 5.310 5.330 5.290 5.360 9,063,000 48,144,675 5.3122 3.564 3.550 3.564 3.537 3.584 13,555,153 3.5518 1.14%
2017-03-06 0 5.270 5.270 5.300 5.260 5.380 3,369,000 17,855,965 5.3001 3.524 3.524 3.544 3.517 3.597 5,038,874 3.5436 -1.31%
2017-03-03 0 5.340 5.330 5.340 5.290 5.390 2,627,000 14,054,230 5.3499 3.570 3.564 3.570 3.537 3.604 3,929,095 3.5770 -0.19%
2017-03-02 0 5.350 5.340 5.350 5.290 5.450 4,065,000 21,886,365 5.3841 3.577 3.570 3.577 3.537 3.644 6,079,852 3.5998 -0.37%
2017-03-01 0 5.370 5.360 5.370 5.290 5.390 5,843,825 31,284,114 5.3534 3.590 3.584 3.590 3.537 3.604 8,740,367 3.5793 1.32%
2017-02-28 0 5.300 5.300 5.310 5.250 5.390 6,877,000 36,540,220 5.3134 3.544 3.544 3.550 3.510 3.604 10,285,644 3.5525 -0.19%
2017-02-27 0 5.310 5.300 5.310 5.150 5.370 20,383,000 107,509,075 5.2744 3.550 3.544 3.550 3.443 3.590 30,486,008 3.5265 4.32%
2017-02-24 0 5.090 5.080 5.090 5.070 5.150 5,765,794 29,487,252 5.1142 3.403 3.396 3.403 3.390 3.443 8,623,659 3.4193 -0.39%
2017-02-23 0 5.110 5.100 5.110 5.090 5.170 7,213,000 36,984,545 5.1275 3.417 3.410 3.417 3.403 3.457 10,788,185 3.4282 -0.39%
2017-02-22 0 5.130 5.130 5.140 5.090 5.240 13,373,000 68,735,500 5.1399 3.430 3.430 3.437 3.403 3.503 20,001,442 3.4365 -1.16%
2017-02-21 0 5.190 5.180 5.190 5.160 5.440 7,159,883 37,594,923 5.2508 3.470 3.463 3.470 3.450 3.637 10,708,740 3.5107 -4.24%
2017-02-20 0 5.420 5.410 5.420 5.410 5.490 5,583,800 30,568,026 5.4744 3.624 3.617 3.624 3.617 3.671 8,351,458 3.6602 -1.99%
2017-02-17 0 5.530 5.520 5.530 5.470 5.540 2,858,200 15,723,787 5.5013 3.697 3.691 3.697 3.657 3.704 4,274,891 3.6782 1.10%
2017-02-16 0 5.470 5.470 5.480 5.470 5.600 3,966,000 21,962,545 5.5377 3.657 3.657 3.664 3.657 3.744 5,931,782 3.7025 -1.97%
2017-02-15 0 5.580 5.570 5.580 5.530 5.600 5,796,830 32,217,401 5.5578 3.731 3.724 3.731 3.697 3.744 8,670,078 3.7159 0.72%
2017-02-14 0 5.540 5.530 5.540 5.470 5.640 4,654,000 25,739,800 5.5307 3.704 3.697 3.704 3.657 3.771 6,960,795 3.6978 -1.42%
2017-02-13 0 5.620 5.610 5.620 5.570 5.690 3,955,000 22,214,920 5.6169 3.758 3.751 3.758 3.724 3.804 5,915,330 3.7555 -0.35%
2017-02-10 0 5.640 5.630 5.640 5.610 5.680 8,716,000 49,248,490 5.6504 3.771 3.764 3.771 3.751 3.798 13,036,160 3.7778 0.71%
2017-02-09 0 5.600 5.590 5.600 5.590 5.760 7,998,000 45,217,519 5.6536 3.744 3.737 3.744 3.737 3.851 11,962,277 3.7800 -1.06%
2017-02-08 0 5.660 5.650 5.660 5.640 5.760 5,785,000 32,815,118 5.6724 3.784 3.778 3.784 3.771 3.851 8,652,385 3.7926 -0.88%
2017-02-07 0 5.710 5.700 5.710 5.680 5.890 6,481,000 37,316,236 5.7578 3.818 3.811 3.818 3.798 3.938 9,693,363 3.8497 -0.35%
2017-02-06 0 5.730 5.730 5.750 5.690 5.880 6,097,556 35,122,282 5.7601 3.831 3.831 3.844 3.804 3.931 9,119,862 3.8512 -1.72%
2017-02-03 0 5.830 5.820 5.850 5.770 5.930 4,362,432 25,403,517 5.8232 3.898 3.891 3.911 3.858 3.965 6,524,709 3.8934 -1.35%
2017-02-02 0 5.910 5.890 5.910 5.860 5.990 1,478,632 8,725,518 5.9011 3.951 3.938 3.951 3.918 4.005 2,211,529 3.9455 -1.50%
2017-02-01 0 6.000 5.960 6.000 5.900 6.060 5,003,000 29,916,285 5.9797 4.012 3.985 4.012 3.945 4.052 7,482,780 3.9980 1.01%
2017-01-27 0 5.940 5.920 5.940 5.830 5.960 951,700 5,602,443 5.8868 3.971 3.958 3.971 3.898 3.985 1,423,418 3.9359 -0.17%
2017-01-26 0 5.950 5.940 5.950 5.880 6.060 3,517,956 20,936,732 5.9514 3.978 3.971 3.978 3.931 4.052 5,261,661 3.9791 2.06%
2017-01-25 0 5.830 5.820 5.830 5.760 5.860 1,643,000 9,559,974 5.8186 3.898 3.891 3.898 3.851 3.918 2,457,367 3.8903 0.52%
2017-01-24 0 5.800 5.780 5.800 5.740 5.900 4,101,000 23,803,630 5.8043 3.878 3.865 3.878 3.838 3.945 6,133,696 3.8808 0.00%
2017-01-23 0 5.800 5.790 5.800 5.720 5.800 6,432,000 37,093,980 5.7671 3.878 3.871 3.878 3.824 3.878 9,620,076 3.8559 1.75%
2017-01-20 0 5.700 5.700 5.710 5.580 5.770 5,529,000 31,516,246 5.7002 3.811 3.811 3.818 3.731 3.858 8,269,496 3.8111 1.42%
2017-01-19 0 5.620 5.610 5.620 5.460 5.690 8,066,000 45,330,735 5.6200 3.758 3.751 3.758 3.651 3.804 12,063,982 3.7575 2.55%
2017-01-18 0 5.480 5.480 5.490 5.480 5.600 3,168,000 17,487,260 5.5200 3.664 3.664 3.671 3.664 3.744 4,738,246 3.6907 -1.08%
2017-01-17 0 5.540 5.530 5.540 5.490 5.590 1,621,800 8,961,210 5.5255 3.704 3.697 3.704 3.671 3.737 2,425,659 3.6943 -1.07%
2017-01-16 0 5.600 5.590 5.600 5.550 5.670 3,794,000 21,259,490 5.6035 3.744 3.737 3.744 3.711 3.791 5,674,529 3.7465 -0.36%
2017-01-13 0 5.620 5.600 5.620 5.530 5.650 5,031,000 28,211,405 5.6075 3.758 3.744 3.758 3.697 3.778 7,524,658 3.7492 1.26%
2017-01-12 0 5.550 5.540 5.550 5.470 5.680 6,921,000 38,462,446 5.5574 3.711 3.704 3.711 3.657 3.798 10,351,453 3.7157 1.83%
2017-01-11 0 5.450 5.440 5.450 5.330 5.490 5,181,450 28,170,686 5.4368 3.644 3.637 3.644 3.564 3.671 7,749,680 3.6351 2.64%
2017-01-10 0 5.310 5.300 5.310 5.290 5.370 4,678,000 24,957,048 5.3350 3.550 3.544 3.550 3.537 3.590 6,996,691 3.5670 -0.93%
2017-01-09 0 5.360 5.350 5.360 5.350 5.420 2,576,048 13,848,200 5.3758 3.584 3.577 3.584 3.577 3.624 3,852,888 3.5942 -0.56%
2017-01-06 0 5.390 5.380 5.390 5.370 5.420 1,006,454 5,418,471 5.3837 3.604 3.597 3.604 3.590 3.624 1,505,312 3.5996 -0.19%
2017-01-05 0 5.400 5.380 5.400 5.350 5.460 2,015,000 10,892,385 5.4057 3.610 3.597 3.610 3.577 3.651 3,013,752 3.6142 0.75%
2017-01-04 0 5.360 5.360 5.380 5.360 5.520 3,337,100 18,068,273 5.4144 3.584 3.584 3.597 3.584 3.691 4,991,162 3.6201 -2.01%
2017-01-03 0 5.470 5.470 5.480 5.420 5.530 5,453,849 29,874,456 5.4777 3.657 3.657 3.664 3.624 3.697 8,157,096 3.6624 0.00%
2016-12-30 0 5.470 5.470 5.480 5.340 5.470 4,169,000 22,543,760 5.4075 3.657 3.657 3.664 3.570 3.657 6,235,400 3.6154 1.30%
2016-12-29 0 5.400 5.390 5.400 5.340 5.430 2,883,283 15,558,560 5.3961 3.610 3.604 3.610 3.570 3.631 4,312,407 3.6079 0.00%
2016-12-28 0 5.400 5.390 5.410 5.350 5.460 1,738,000 9,377,445 5.3955 3.610 3.604 3.617 3.577 3.651 2,599,455 3.6075 -1.10%
2016-12-23 0 5.460 5.450 5.460 5.360 5.470 3,215,000 17,505,050 5.4448 3.651 3.644 3.651 3.584 3.657 4,808,542 3.6404 1.11%
2016-12-22 0 5.400 5.400 5.410 5.330 5.410 1,070,000 5,743,325 5.3676 3.610 3.610 3.617 3.564 3.617 1,600,355 3.5888 0.93%
2016-12-21 0 5.350 5.340 5.350 5.330 5.380 1,378,000 7,377,388 5.3537 3.577 3.570 3.577 3.564 3.597 2,061,017 3.5795 0.38%
2016-12-20 0 5.330 5.330 5.340 5.250 5.350 2,970,000 15,715,560 5.2914 3.564 3.564 3.570 3.510 3.577 4,442,106 3.5379 0.00%
2016-12-19 0 5.330 5.310 5.330 5.270 5.380 4,470,400 23,796,882 5.3232 3.564 3.550 3.564 3.524 3.597 6,686,192 3.5591 0.00%
2016-12-16 0 5.330 5.320 5.330 5.230 5.440 3,011,268 15,983,372 5.3079 3.564 3.557 3.564 3.497 3.637 4,503,829 3.5488 -1.48%
2016-12-15 0 5.410 5.390 5.410 5.350 5.540 2,177,000 11,807,565 5.4238 3.617 3.604 3.617 3.577 3.704 3,256,049 3.6263 -1.28%
2016-12-14 0 5.480 5.480 5.490 5.440 5.560 5,335,000 29,289,785 5.4901 3.664 3.664 3.671 3.637 3.717 7,979,338 3.6707 0.55%
2016-12-13 0 5.450 5.430 5.450 5.370 5.460 2,529,000 13,732,330 5.4299 3.644 3.631 3.644 3.590 3.651 3,782,520 3.6305 1.11%
2016-12-12 0 5.390 5.380 5.390 5.340 5.480 1,630,000 8,753,130 5.3700 3.604 3.597 3.604 3.570 3.664 2,437,923 3.5904 -0.19%
2016-12-09 0 5.400 5.400 5.420 5.340 5.480 1,914,000 10,394,409 5.4307 3.610 3.610 3.624 3.570 3.664 2,862,690 3.6310 0.37%
2016-12-08 0 5.380 5.380 5.400 5.360 5.440 3,407,832 18,381,102 5.3938 3.597 3.597 3.610 3.584 3.637 5,096,953 3.6063 -1.28%
2016-12-07 0 5.450 5.420 5.450 5.320 5.470 4,840,049 26,254,863 5.4245 3.644 3.624 3.644 3.557 3.657 7,239,061 3.6268 2.44%
2016-12-06 0 5.320 5.310 5.320 5.280 5.370 2,343,103 12,422,342 5.3017 3.557 3.550 3.557 3.530 3.590 3,504,482 3.5447 0.38%
2016-12-05 0 5.300 5.300 5.320 5.300 5.600 5,495,000 29,304,880 5.3330 3.544 3.544 3.557 3.544 3.744 8,218,644 3.5657 -2.75%
2016-12-02 0 5.450 5.420 5.450 5.310 5.500 5,845,165 31,681,494 5.4201 3.644 3.624 3.644 3.550 3.677 8,742,371 3.6239 0.55%
2016-12-01 0 5.420 5.410 5.420 5.380 5.510 2,553,600 13,850,111 5.4238 3.624 3.617 3.624 3.597 3.684 3,819,314 3.6263 0.18%
2016-11-30 0 5.410 5.410 5.420 5.340 5.540 2,631,000 14,229,340 5.4083 3.617 3.617 3.624 3.570 3.704 3,935,078 3.6160 -0.92%
2016-11-29 0 5.460 5.450 5.460 5.450 5.600 5,271,000 29,062,745 5.5137 3.651 3.644 3.651 3.644 3.744 7,883,616 3.6865 -1.27%
2016-11-28 0 5.530 5.530 5.550 5.400 5.600 11,803,000 65,363,571 5.5379 3.697 3.697 3.711 3.610 3.744 17,653,258 3.7026 2.22%
2016-11-25 0 5.410 5.400 5.410 5.360 5.460 2,645,000 14,285,170 5.4008 3.617 3.610 3.617 3.584 3.651 3,956,017 3.6110 -0.37%
2016-11-24 0 5.430 5.420 5.430 5.320 5.480 3,605,616 19,490,688 5.4056 3.631 3.624 3.631 3.557 3.664 5,392,770 3.6142 2.26%
2016-11-23 0 5.310 5.300 5.310 5.300 5.370 3,936,824 20,995,836 5.3332 3.550 3.544 3.550 3.544 3.590 5,888,144 3.5658 0.57%
2016-11-22 0 5.280 5.270 5.280 5.270 5.450 3,295,000 17,496,570 5.3100 3.530 3.524 3.530 3.524 3.644 4,928,195 3.5503 -2.22%
2016-11-21 0 5.400 5.380 5.400 5.350 5.410 4,505,000 24,204,400 5.3728 3.610 3.597 3.610 3.577 3.617 6,737,942 3.5923 1.31%
2016-11-18 0 5.330 5.310 5.330 5.300 5.450 4,176,000 22,274,345 5.3339 3.564 3.550 3.564 3.544 3.644 6,245,870 3.5663 -1.11%
2016-11-17 0 5.390 5.370 5.390 5.300 5.420 5,104,000 27,326,900 5.3540 3.604 3.590 3.604 3.544 3.624 7,633,841 3.5797 0.19%
2016-11-16 0 5.380 5.370 5.380 5.200 5.380 10,545,600 56,181,808 5.3275 3.597 3.590 3.597 3.477 3.597 15,772,617 3.5620 4.47%
2016-11-15 0 5.150 5.140 5.150 5.070 5.250 6,056,000 31,165,780 5.1463 3.443 3.437 3.443 3.390 3.510 9,057,708 3.4408 0.98%
2016-11-14 0 5.100 5.060 5.100 4.980 5.100 9,770,000 49,355,550 5.0517 3.410 3.383 3.410 3.330 3.410 14,612,584 3.3776 2.00%
2016-11-11 0 5.000 5.000 5.010 4.990 5.070 8,966,000 45,029,425 5.0222 3.343 3.343 3.350 3.336 3.390 13,410,075 3.3579 -1.77%
2016-11-10 0 5.090 5.090 5.100 4.980 5.130 10,458,000 53,009,160 5.0688 3.403 3.403 3.410 3.330 3.430 15,641,597 3.3890 0.20%
2016-11-09 0 5.080 5.080 5.090 4.920 5.150 29,560,000 148,182,141 5.0129 3.396 3.396 3.403 3.290 3.443 44,211,667 3.3517 -3.05%
2016-11-08 0 5.240 5.220 5.240 5.190 5.280 4,077,000 21,316,080 5.2284 3.503 3.490 3.503 3.470 3.530 6,097,800 3.4957 0.58%
2016-11-07 0 5.210 5.200 5.210 5.010 5.240 4,174,392 21,564,323 5.1659 3.483 3.477 3.483 3.350 3.503 6,243,465 3.4539 1.56%
2016-11-04 0 5.130 5.130 5.140 5.110 5.250 4,065,000 21,013,175 5.1693 3.430 3.430 3.437 3.417 3.510 6,079,852 3.4562 -1.35%
2016-11-03 0 5.200 5.170 5.200 5.130 5.260 2,028,728 10,558,020 5.2043 3.477 3.457 3.477 3.430 3.517 3,034,284 3.4796 1.96%
2016-11-02 0 5.100 5.100 5.120 5.100 5.350 3,214,000 16,560,570 5.1526 3.410 3.410 3.423 3.410 3.577 4,807,047 3.4451 -3.04%
2016-11-01 0 5.260 5.250 5.260 5.220 5.270 2,438,100 12,800,776 5.2503 3.517 3.510 3.517 3.490 3.524 3,646,565 3.5104 0.19%
2016-10-31 0 5.250 5.250 5.280 5.210 5.280 2,720,600 14,314,545 5.2615 3.510 3.510 3.530 3.483 3.530 4,069,089 3.5179 1.55%
2016-10-28 0 5.170 5.170 5.200 5.150 5.270 4,074,000 21,217,640 5.2081 3.457 3.457 3.477 3.443 3.524 6,093,313 3.4821 -0.77%
2016-10-27 0 5.210 5.200 5.210 5.110 5.210 3,875,000 19,953,687 5.1493 3.483 3.477 3.483 3.417 3.483 5,795,677 3.4429 -0.19%
2016-10-26 0 5.220 5.210 5.220 5.190 5.290 2,010,046 10,495,056 5.2213 3.490 3.483 3.490 3.470 3.537 3,006,342 3.4910 -1.14%
2016-10-25 0 5.280 5.270 5.280 5.220 5.300 1,858,000 9,794,460 5.2715 3.530 3.524 3.530 3.490 3.544 2,778,934 3.5245 0.76%
2016-10-24 0 5.240 5.240 5.250 5.210 5.370 7,026,000 36,960,989 5.2606 3.503 3.503 3.510 3.483 3.590 10,508,497 3.5172 -2.24%
2016-10-20 0 5.360 5.360 5.380 5.360 5.450 5,143,000 27,684,825 5.3830 3.584 3.584 3.597 3.584 3.644 7,692,172 3.5991 -0.92%
2016-10-19 0 5.410 5.400 5.410 5.410 5.520 10,584,310 58,013,402 5.4811 3.617 3.610 3.617 3.617 3.691 15,830,514 3.6647 -2.70%
2016-10-18 0 5.560 5.550 5.560 5.370 5.570 2,634,400 14,602,735 5.5431 3.717 3.711 3.717 3.590 3.724 3,940,163 3.7061 3.54%
2016-10-17 0 5.370 5.370 5.400 5.350 5.450 3,076,728 16,558,953 5.3820 3.590 3.590 3.610 3.577 3.644 4,601,735 3.5984 -0.92%
2016-10-14 0 5.420 5.420 5.430 5.390 5.490 1,882,000 10,209,895 5.4250 3.624 3.624 3.631 3.604 3.671 2,814,829 3.6272 -0.37%
2016-10-13 0 5.440 5.390 5.440 5.370 5.660 3,029,018 16,487,446 5.4432 3.637 3.604 3.637 3.590 3.784 4,530,377 3.6393 -1.81%
2016-10-12 0 5.540 5.540 5.560 5.480 5.610 1,691,129 9,381,305 5.5474 3.704 3.704 3.717 3.664 3.751 2,529,352 3.7090 0.36%
2016-10-11 0 5.520 5.520 5.530 5.480 5.580 4,078,567 22,518,845 5.5213 3.691 3.691 3.697 3.664 3.731 6,100,144 3.6915 0.36%
2016-10-07 0 5.500 5.500 5.550 5.440 5.550 3,543,000 19,535,525 5.5138 3.677 3.677 3.711 3.637 3.711 5,299,118 3.6866 0.00%
2016-10-06 0 5.500 5.490 5.500 5.420 5.630 13,711,000 75,489,688 5.5058 3.677 3.671 3.677 3.624 3.764 20,506,974 3.6812 -1.79%
2016-10-05 0 5.600 5.600 5.630 5.380 5.630 6,449,000 35,850,920 5.5591 3.744 3.744 3.764 3.597 3.764 9,645,502 3.7169 4.28%
2016-10-04 0 5.370 5.370 5.390 5.370 5.560 6,245,000 33,868,745 5.4233 3.590 3.590 3.604 3.590 3.717 9,340,388 3.6261 -3.24%
2016-10-03 0 5.550 5.530 5.550 5.520 5.640 930,776 5,163,437 5.5475 3.711 3.697 3.711 3.691 3.771 1,392,123 3.7090 0.91%
2016-09-30 0 5.500 5.490 5.500 5.490 5.640 4,740,000 26,086,490 5.5035 3.677 3.671 3.677 3.671 3.771 7,089,422 3.6796 -1.96%
2016-09-29 0 5.610 5.600 5.610 5.590 5.680 2,935,000 16,486,445 5.6172 3.751 3.744 3.751 3.737 3.798 4,389,758 3.7557 -0.36%
2016-09-28 0 5.630 5.620 5.630 5.560 5.720 4,096,416 22,996,627 5.6138 3.764 3.758 3.764 3.717 3.824 6,126,840 3.7534 0.54%
2016-09-27 0 5.600 5.590 5.600 5.460 5.620 4,928,000 27,345,305 5.5490 3.744 3.737 3.744 3.651 3.758 7,370,605 3.7100 0.00%
2016-09-26 0 5.600 5.590 5.600 5.590 5.690 1,611,045 9,070,138 5.6300 3.744 3.737 3.744 3.737 3.804 2,409,573 3.7642 -0.71%
2016-09-23 0 5.640 5.620 5.640 5.550 5.800 7,676,000 43,231,400 5.6320 3.771 3.758 3.771 3.711 3.878 11,480,675 3.7656 -2.93%
2016-09-22 0 5.810 5.800 5.810 5.780 5.880 4,206,000 24,546,535 5.8361 3.885 3.878 3.885 3.865 3.931 6,290,740 3.9020 -1.02%
2016-09-21 0 5.870 5.870 5.880 5.750 5.910 3,788,000 22,072,350 5.8269 3.925 3.925 3.931 3.844 3.951 5,665,555 3.8959 1.21%
2016-09-20 0 5.800 5.790 5.800 5.790 5.910 2,727,880 15,921,460 5.8366 3.878 3.871 3.878 3.871 3.951 4,079,977 3.9023 -1.53%
2016-09-19 0 5.890 5.890 5.900 5.840 6.190 2,860,369 16,942,214 5.9231 3.938 3.938 3.945 3.905 4.139 4,278,135 3.9602 -1.34%
2016-09-15 0 5.970 5.970 5.980 5.840 5.990 3,866,397 23,045,539 5.9605 3.992 3.992 3.998 3.905 4.005 5,782,810 3.9852 2.23%
2016-09-14 0 5.840 5.830 5.840 5.810 5.980 1,898,000 11,173,700 5.8871 3.905 3.898 3.905 3.885 3.998 2,838,760 3.9361 1.04%
2016-09-13 0 5.780 5.760 5.780 5.770 6.030 1,768,141 10,360,670 5.8596 3.865 3.851 3.865 3.858 4.032 2,644,535 3.9178 -2.86%
2016-09-12 0 5.950 5.950 5.970 5.860 5.990 2,512,409 14,930,096 5.9425 3.978 3.978 3.992 3.918 4.005 3,757,706 3.9732 -1.65%
2016-09-09 0 6.050 6.030 6.050 5.940 6.080 4,755,328 28,495,459 5.9923 4.045 4.032 4.045 3.971 4.065 7,112,347 4.0065 -0.49%
2016-09-08 0 6.080 6.080 6.090 5.990 6.130 9,268,200 56,359,507 6.0810 4.065 4.065 4.072 4.005 4.099 13,862,063 4.0657 1.16%
2016-09-07 0 6.010 5.980 6.010 5.820 6.010 12,253,000 72,301,715 5.9007 4.018 3.998 4.018 3.891 4.018 18,326,304 3.9452 0.67%
2016-09-06 0 5.970 5.960 5.970 5.740 5.970 4,243,000 25,130,975 5.9229 3.992 3.985 3.992 3.838 3.992 6,346,079 3.9601 3.11%
2016-09-05 0 5.790 5.780 5.790 5.670 5.870 5,704,000 32,938,730 5.7747 3.871 3.865 3.871 3.791 3.925 8,531,236 3.8610 2.30%
2016-09-02 0 5.660 5.640 5.660 5.610 5.770 3,754,693 21,361,241 5.6892 3.784 3.771 3.784 3.751 3.858 5,615,739 3.8038 0.00%
2016-09-01 0 5.660 5.660 5.670 5.490 5.710 3,955,600 22,121,762 5.5925 3.784 3.784 3.791 3.671 3.818 5,916,227 3.7392 2.35%
2016-08-31 0 5.530 5.530 5.560 5.510 5.730 3,491,177 19,431,655 5.5659 3.697 3.697 3.717 3.684 3.831 5,221,609 3.7214 -2.98%
2016-08-30 0 5.700 5.690 5.700 5.670 5.850 4,708,614 26,934,077 5.7202 3.811 3.804 3.811 3.791 3.911 7,042,479 3.8245 -1.72%
2016-08-29 0 5.800 5.790 5.800 5.770 5.960 3,124,000 18,132,645 5.8043 3.878 3.871 3.878 3.858 3.985 4,672,437 3.8808 -0.34%
2016-08-26 0 5.820 5.820 5.830 5.650 5.860 4,794,200 27,727,184 5.7835 3.891 3.891 3.898 3.778 3.918 7,170,486 3.8668 3.74%
2016-08-25 0 5.610 5.610 5.620 5.610 5.700 2,970,000 16,746,305 5.6385 3.751 3.751 3.758 3.751 3.811 4,442,106 3.7699 -1.58%
2016-08-24 0 5.700 5.690 5.700 5.610 5.760 4,958,000 28,163,670 5.6804 3.811 3.804 3.811 3.751 3.851 7,415,475 3.7980 0.53%
2016-08-23 0 5.670 5.670 5.690 5.670 5.840 2,070,000 11,917,640 5.7573 3.791 3.791 3.804 3.791 3.905 3,096,013 3.8494 -2.07%
2016-08-22 0 5.790 5.790 5.800 5.670 5.820 3,557,152 20,522,653 5.7694 3.871 3.871 3.878 3.791 3.891 5,320,285 3.8574 0.87%
2016-08-19 0 5.740 5.720 5.740 5.670 5.770 3,479,000 19,871,475 5.7118 3.838 3.824 3.838 3.791 3.858 5,203,396 3.8189 0.53%
2016-08-18 0 5.710 5.700 5.710 5.660 5.920 6,189,000 35,383,724 5.7172 3.818 3.811 3.818 3.784 3.958 9,256,631 3.8225 -2.56%
2016-08-17 0 5.860 5.850 5.860 5.840 5.920 3,622,000 21,234,095 5.8625 3.918 3.911 3.918 3.905 3.958 5,417,275 3.9197 -0.85%
2016-08-16 0 5.910 5.890 5.910 5.860 6.180 8,440,487 49,967,793 5.9200 3.951 3.938 3.951 3.918 4.132 12,624,087 3.9581 -3.27%
2016-08-15 0 6.110 6.100 6.110 6.060 6.290 7,004,500 43,166,560 6.1627 4.085 4.078 4.085 4.052 4.206 10,476,340 4.1204 -1.45%
2016-08-12 0 6.200 6.190 6.200 6.060 6.260 5,530,000 34,227,110 6.1894 4.145 4.139 4.145 4.052 4.185 8,270,992 4.1382 2.31%
2016-08-11 0 6.060 6.050 6.060 6.040 6.300 11,231,500 68,466,225 6.0959 4.052 4.045 4.052 4.038 4.212 16,798,489 4.0757 -3.96%
2016-08-10 0 6.310 6.290 6.310 6.140 6.700 25,922,730 162,919,751 6.2848 4.219 4.206 4.219 4.105 4.480 38,771,553 4.2020 -5.96%
2016-08-09 0 6.710 6.700 6.720 6.320 6.770 7,621,000 50,624,374 6.6427 4.486 4.480 4.493 4.226 4.526 11,398,414 4.4414 4.03%
2016-08-08 0 6.450 6.440 6.450 6.230 6.470 5,514,000 35,019,076 6.3509 4.312 4.306 4.312 4.165 4.326 8,247,061 4.2462 3.70%
2016-08-05 0 6.220 6.220 6.230 6.020 6.240 6,512,003 40,022,188 6.1459 4.159 4.159 4.165 4.025 4.172 9,739,733 4.1092 3.32%
2016-08-04 0 6.020 6.010 6.020 5.940 6.070 4,329,000 26,026,115 6.0120 4.025 4.018 4.025 3.971 4.058 6,474,706 4.0197 0.17%
2016-08-03 0 6.010 6.010 6.020 5.920 6.540 4,542,000 27,339,104 6.0192 4.018 4.018 4.025 3.958 4.373 6,793,281 4.0244 0.50%
2016-08-01 0 5.980 5.950 5.980 5.910 6.040 2,682,000 15,982,708 5.9592 3.998 3.978 3.998 3.951 4.038 4,011,356 3.9844 0.50%
2016-07-29 0 5.950 5.920 5.950 5.920 6.020 2,700,000 16,101,475 5.9635 3.978 3.958 3.978 3.958 4.025 4,038,278 3.9872 -0.67%
2016-07-28 0 5.990 5.990 6.000 5.980 6.060 3,356,000 20,166,388 6.0091 4.005 4.005 4.012 3.998 4.052 5,019,430 4.0177 -0.99%
2016-07-27 0 6.050 6.050 6.060 6.030 6.180 2,361,000 14,372,559 6.0875 4.045 4.045 4.052 4.032 4.132 3,531,250 4.0701 -2.73%
2016-07-26 0 6.220 6.220 6.230 5.960 6.240 6,075,000 37,402,885 6.1569 4.159 4.159 4.165 3.985 4.172 9,086,126 4.1165 3.49%
2016-07-25 0 6.010 6.010 6.030 5.870 6.110 2,317,000 13,945,905 6.0189 4.018 4.018 4.032 3.925 4.085 3,465,441 4.0243 0.17%
2016-07-22 0 6.000 5.990 6.000 5.840 6.010 5,962,000 35,555,215 5.9636 4.012 4.005 4.012 3.905 4.018 8,917,116 3.9873 1.52%
2016-07-21 0 5.910 5.910 5.920 5.790 5.920 5,048,040 29,588,345 5.8614 3.951 3.951 3.958 3.871 3.958 7,550,144 3.9189 1.90%
2016-07-20 0 5.800 5.820 5.830 5.790 5.950 5,684,000 33,412,800 5.8784 3.878 3.891 3.898 3.871 3.978 8,501,323 3.9303 -1.86%
2016-07-19 0 5.910 5.900 5.910 5.790 5.940 3,907,000 22,922,190 5.8670 3.951 3.945 3.951 3.871 3.971 5,843,538 3.9227 1.03%
2016-07-18 0 5.850 5.830 5.860 5.830 6.060 7,750,000 45,609,975 5.8852 3.911 3.898 3.918 3.898 4.052 11,591,354 3.9348 -2.66%
2016-07-15 0 6.010 6.000 6.010 6.000 6.110 5,604,000 33,824,315 6.0357 4.018 4.012 4.018 4.012 4.085 8,381,671 4.0355 -1.31%
2016-07-14 0 6.090 6.080 6.090 6.010 6.290 7,452,000 45,775,824 6.1428 4.072 4.065 4.072 4.018 4.206 11,145,648 4.1071 -2.40%
2016-07-13 0 6.240 6.230 6.240 6.180 6.540 9,950,106 62,593,863 6.2908 4.172 4.165 4.172 4.132 4.373 14,881,961 4.2060 -5.02%
2016-07-12 0 6.570 6.570 6.580 6.440 6.650 5,374,606 35,235,794 6.5560 4.393 4.393 4.399 4.306 4.446 8,038,575 4.3833 0.15%
2016-07-11 0 6.560 6.540 6.570 6.430 6.640 6,323,594 41,088,117 6.4976 4.386 4.373 4.393 4.299 4.440 9,457,937 4.3443 2.66%
2016-07-08 0 6.390 6.370 6.390 6.350 6.660 2,756,726 17,814,354 6.4621 4.272 4.259 4.272 4.246 4.453 4,123,121 4.3206 -4.63%
2016-07-07 0 6.700 6.700 6.730 6.510 6.890 7,338,972 49,403,707 6.7317 4.480 4.480 4.500 4.353 4.607 10,976,596 4.5008 -0.59%
2016-07-06 0 6.740 6.730 6.740 6.620 6.820 4,153,000 27,861,810 6.7088 4.506 4.500 4.506 4.426 4.560 6,211,470 4.4855 0.00%
2016-07-05 0 6.740 6.740 6.760 6.600 6.870 6,184,002 41,632,917 6.7324 4.506 4.506 4.520 4.413 4.593 9,249,155 4.5013 0.00%
2016-07-04 0 6.740 6.740 6.750 6.570 6.850 3,719,000 25,173,400 6.7689 4.506 4.506 4.513 4.393 4.580 5,562,354 4.5257 3.37%
2016-06-30 0 6.520 6.510 6.520 6.510 6.650 1,040,000 6,844,215 6.5810 4.359 4.353 4.359 4.353 4.446 1,555,485 4.4001 -0.46%
2016-06-29 0 6.550 6.530 6.550 6.460 6.730 3,430,000 22,393,955 6.5288 4.379 4.366 4.379 4.319 4.500 5,130,109 4.3652 0.15%
2016-06-28 0 6.540 6.520 6.540 6.490 6.610 4,441,000 28,944,375 6.5175 4.373 4.359 4.373 4.339 4.419 6,642,220 4.3576 -0.76%
2016-06-27 0 6.590 6.580 6.590 6.530 6.770 4,783,600 31,689,954 6.6247 4.406 4.399 4.406 4.366 4.526 7,154,632 4.4293 0.61%
2016-06-24 0 6.550 6.540 6.550 6.370 6.920 7,113,677 46,488,067 6.5350 4.379 4.373 4.379 4.259 4.627 10,639,632 4.3693 -0.76%
2016-06-23 0 6.600 6.590 6.600 6.590 6.800 5,640,475 37,520,119 6.6519 4.413 4.406 4.413 4.406 4.546 8,436,225 4.4475 -3.37%
2016-06-22 0 6.830 6.820 6.830 6.760 6.950 5,120,000 34,923,445 6.8210 4.567 4.560 4.567 4.520 4.647 7,657,772 4.5605 -2.29%
2016-06-21 0 6.990 6.990 7.020 6.720 7.180 6,824,000 47,593,284 6.9744 4.674 4.674 4.694 4.493 4.801 10,206,374 4.6631 2.79%
2016-06-20 0 6.800 6.790 6.800 6.690 6.890 6,844,400 46,490,510 6.7925 4.546 4.540 4.546 4.473 4.607 10,236,885 4.5415 1.80%
2016-06-17 0 6.680 6.680 6.690 6.670 7.180 4,215,054 28,512,994 6.7646 4.466 4.466 4.473 4.460 4.801 6,304,282 4.5228 -2.91%
2016-06-16 0 6.880 6.840 6.870 6.800 6.950 5,118,427 35,085,373 6.8547 4.600 4.573 4.593 4.546 4.647 7,655,419 4.5831 -0.72%
2016-06-15 0 6.930 6.920 6.930 6.900 7.270 4,128,000 28,891,113 6.9988 4.633 4.627 4.633 4.613 4.861 6,174,078 4.6794 -0.72%
2016-06-14 0 6.980 6.980 7.000 6.880 7.130 3,724,844 26,282,076 7.0559 4.667 4.667 4.680 4.600 4.767 5,571,095 4.7176 -2.38%
2016-06-13 0 7.150 7.140 7.150 7.080 7.390 2,285,000 16,477,391 7.2111 4.781 4.774 4.781 4.734 4.941 3,417,580 4.8214 -2.46%
2016-06-10 0 7.330 7.320 7.330 7.320 7.500 561,601 4,128,195 7.3508 4.901 4.894 4.901 4.894 5.015 839,963 4.9147 0.27%
2016-06-08 0 7.310 7.310 7.330 7.280 7.600 3,415,200 25,118,079 7.3548 4.887 4.887 4.901 4.867 5.081 5,107,973 4.9174 -2.79%
2016-06-07 0 7.520 7.520 7.530 7.260 7.570 5,214,800 38,997,802 7.4783 5.028 5.028 5.035 4.854 5.061 7,799,560 5.0000 4.59%
2016-06-06 0 7.190 7.180 7.200 7.150 7.200 3,136,400 22,488,360 7.1701 4.807 4.801 4.814 4.781 4.814 4,690,983 4.7940 -0.14%
2016-06-03 0 7.200 7.170 7.190 7.110 7.280 1,851,733 13,284,281 7.1740 4.814 4.794 4.807 4.754 4.867 2,769,560 4.7965 0.14%
2016-06-02 0 7.190 7.170 7.190 7.080 7.200 2,954,000 21,059,803 7.1292 4.807 4.794 4.807 4.734 4.814 4,418,175 4.7666 1.41%
2016-06-01 0 7.090 7.060 7.090 7.060 7.150 3,087,796 21,927,189 7.1012 4.740 4.720 4.740 4.720 4.781 4,618,288 4.7479 0.42%
2016-05-31 0 7.060 7.020 7.060 6.780 7.160 5,538,147 38,627,784 6.9749 4.720 4.694 4.720 4.533 4.787 8,283,177 4.6634 4.90%
2016-05-30 0 6.730 6.730 6.750 6.700 6.830 3,580,000 24,222,827 6.7662 4.500 4.500 4.513 4.480 4.567 5,354,458 4.5239 -1.75%
2016-05-27 0 6.850 6.840 6.850 6.700 6.850 1,534,000 10,436,225 6.8033 4.580 4.573 4.580 4.480 4.580 2,294,340 4.5487 0.29%
2016-05-26 0 6.830 6.820 6.840 6.800 6.910 4,260,252 29,191,498 6.8521 4.567 4.560 4.573 4.546 4.620 6,371,882 4.5813 -0.15%
2016-05-25 0 6.840 6.800 6.840 6.750 6.880 1,546,000 10,561,446 6.8315 4.573 4.546 4.573 4.513 4.600 2,312,288 4.5675 0.15%
2016-05-24 0 6.830 6.830 6.880 6.630 6.910 1,859,802 12,614,575 6.7828 4.567 4.567 4.600 4.433 4.620 2,781,629 4.5350 -0.35%
2016-05-23 0 6.900 6.890 6.910 6.750 7.050 3,954,003 27,001,565 6.8289 4.583 4.576 4.589 4.483 4.682 5,953,264 4.5356 1.92%
2016-05-20 0 6.770 6.760 6.770 6.740 6.990 4,242,000 28,972,397 6.8299 4.496 4.490 4.496 4.477 4.643 6,386,881 4.5362 0.00%
2016-05-19 0 6.770 6.770 6.780 6.690 7.130 9,058,505 61,673,449 6.8083 4.496 4.496 4.503 4.443 4.736 13,638,754 4.5219 -6.49%
2016-05-18 0 7.240 7.230 7.240 7.180 7.350 1,475,175 10,682,974 7.2418 4.809 4.802 4.809 4.769 4.882 2,221,067 4.8098 -2.69%
2016-05-17 0 7.440 7.430 7.460 7.330 7.530 2,553,000 18,878,410 7.3946 4.941 4.935 4.955 4.868 5.001 3,843,873 4.9113 -0.67%
2016-05-16 0 7.490 7.490 7.530 7.420 7.600 6,692,603 50,333,119 7.5207 4.975 4.975 5.001 4.928 5.048 10,076,582 4.9951 0.54%
2016-05-13 0 7.450 7.410 7.440 7.320 7.460 5,240,000 38,718,774 7.3891 4.948 4.922 4.941 4.862 4.955 7,889,499 4.9076 1.09%
2016-05-12 0 7.370 7.330 7.380 7.080 7.580 6,589,000 48,448,150 7.3529 4.895 4.868 4.902 4.702 5.034 9,920,594 4.8836 1.24%
2016-05-11 0 7.280 7.240 7.280 7.200 7.310 8,997,000 64,941,558 7.2181 4.835 4.809 4.835 4.782 4.855 13,546,150 4.7941 2.39%
2016-05-10 0 7.110 7.100 7.120 6.610 7.150 9,443,000 65,800,465 6.9682 4.722 4.716 4.729 4.390 4.749 14,217,661 4.6281 4.56%
2016-05-09 0 6.800 6.790 6.810 6.760 6.960 3,672,154 25,039,299 6.8187 4.516 4.510 4.523 4.490 4.623 5,528,904 4.5288 -2.02%
2016-05-06 0 6.940 6.930 6.940 6.870 7.060 4,197,000 29,177,840 6.9521 4.609 4.603 4.609 4.563 4.689 6,319,128 4.6174 -1.42%
2016-05-05 0 7.040 7.030 7.040 6.910 7.040 2,720,000 19,065,125 7.0092 4.676 4.669 4.676 4.589 4.676 4,095,313 4.6554 1.29%
2016-05-04 0 6.950 6.950 6.960 6.930 7.060 5,079,796 35,460,146 6.9806 4.616 4.616 4.623 4.603 4.689 7,648,292 4.6363 -0.86%
2016-05-03 0 7.010 7.000 7.010 6.990 7.250 3,361,129 23,773,259 7.0730 4.656 4.649 4.656 4.643 4.815 5,060,616 4.6977 -3.18%
2016-04-29 0 7.240 7.230 7.240 7.180 7.340 5,098,000 36,896,761 7.2375 4.809 4.802 4.809 4.769 4.875 7,675,700 4.8070 0.14%
2016-04-28 0 7.230 7.220 7.230 7.120 7.310 5,560,829 40,107,132 7.2124 4.802 4.795 4.802 4.729 4.855 8,372,549 4.7903 1.12%
2016-04-27 0 7.150 7.130 7.180 7.010 7.220 4,877,000 34,890,733 7.1541 4.749 4.736 4.769 4.656 4.795 7,342,956 4.7516 -0.69%
2016-04-26 0 7.200 7.190 7.210 7.140 7.430 5,217,000 37,803,845 7.2463 4.782 4.775 4.789 4.742 4.935 7,854,870 4.8128 -1.91%
2016-04-25 0 7.340 7.310 7.350 7.280 7.390 6,232,000 45,702,103 7.3335 4.875 4.855 4.882 4.835 4.908 9,383,084 4.8707 0.41%
2016-04-22 0 7.310 7.290 7.300 7.000 7.370 6,013,000 43,809,671 7.2858 4.855 4.842 4.848 4.649 4.895 9,053,351 4.8391 1.95%
2016-04-21 0 7.170 7.180 7.200 7.000 7.250 6,174,330 44,104,340 7.1432 4.762 4.769 4.782 4.649 4.815 9,296,254 4.7443 0.56%
2016-04-20 0 7.130 7.120 7.130 7.000 7.200 4,419,000 31,361,050 7.0969 4.736 4.729 4.736 4.649 4.782 6,653,378 4.7136 0.71%
2016-04-19 0 7.080 7.060 7.090 6.940 7.110 2,836,216 19,859,197 7.0020 4.702 4.689 4.709 4.609 4.722 4,270,291 4.6505 1.29%
2016-04-18 0 6.990 6.980 6.990 6.870 7.160 5,619,000 38,947,685 6.9314 4.643 4.636 4.643 4.563 4.755 8,460,133 4.6037 -0.71%
2016-04-15 0 7.040 7.040 7.050 6.990 7.150 6,923,000 48,914,180 7.0655 4.676 4.676 4.682 4.643 4.749 10,423,474 4.6927 0.86%
2016-04-14 0 6.980 6.960 6.990 6.900 7.110 10,100,000 70,512,170 6.9814 4.636 4.623 4.643 4.583 4.722 15,206,860 4.6369 1.45%
2016-04-13 0 6.880 6.840 6.880 6.640 7.010 11,821,000 81,263,235 6.8745 4.570 4.543 4.570 4.410 4.656 17,798,048 4.5659 2.84%
2016-04-12 0 6.690 6.680 6.690 6.580 6.790 8,995,000 60,040,395 6.6749 4.443 4.437 4.443 4.370 4.510 13,543,139 4.4333 1.52%
2016-04-11 0 6.590 6.560 6.570 6.400 6.780 12,391,000 82,246,016 6.6376 4.377 4.357 4.364 4.251 4.503 18,656,257 4.4085 1.54%
2016-04-08 0 6.490 6.480 6.490 6.190 6.490 4,270,967 27,176,639 6.3631 4.310 4.304 4.310 4.111 4.310 6,430,495 4.2262 3.84%
2016-04-07 0 6.250 6.240 6.250 6.230 6.440 8,116,000 51,243,695 6.3139 4.151 4.144 4.151 4.138 4.277 12,219,690 4.1935 0.00%
2016-04-06 0 6.250 6.230 6.250 6.220 6.450 4,742,501 29,917,166 6.3083 4.151 4.138 4.151 4.131 4.284 7,140,450 4.1898 -0.16%
2016-04-05 0 6.260 6.240 6.260 6.100 6.330 8,099,349 50,525,385 6.2382 4.158 4.144 4.158 4.051 4.204 12,194,620 4.1433 2.62%
2016-04-01 0 6.100 6.100 6.110 6.100 6.340 3,228,000 20,007,310 6.1981 4.051 4.051 4.058 4.051 4.211 4,860,173 4.1166 -1.45%
2016-03-31 0 6.190 6.180 6.200 6.020 6.300 7,552,914 45,979,287 6.0876 4.111 4.105 4.118 3.998 4.184 11,371,891 4.0432 0.49%
2016-03-30 0 6.160 6.150 6.170 5.850 6.280 8,661,000 52,952,034 6.1138 4.091 4.085 4.098 3.885 4.171 13,040,259 4.0607 6.57%
2016-03-29 0 5.780 5.770 5.790 5.730 5.900 3,151,000 18,241,659 5.7892 3.839 3.832 3.846 3.806 3.919 4,744,239 3.8450 -2.20%
2016-03-24 0 5.910 5.900 5.930 5.810 5.930 7,925,000 46,725,192 5.8959 3.925 3.919 3.939 3.859 3.939 11,932,115 3.9159 -0.84%
2016-03-23 0 5.960 5.950 5.970 5.810 5.990 15,947,400 94,529,231 5.9276 3.958 3.952 3.965 3.859 3.978 24,010,879 3.9369 2.23%
2016-03-22 0 5.830 5.830 5.840 5.570 5.980 27,236,000 157,904,738 5.7976 3.872 3.872 3.879 3.699 3.972 41,007,330 3.8506 6.00%
2016-03-21 0 5.500 5.480 5.500 5.210 5.520 4,987,000 27,215,857 5.4574 3.653 3.640 3.653 3.460 3.666 7,508,575 3.6246 6.59%
2016-03-18 0 5.160 5.160 5.170 5.160 5.370 2,739,888 14,290,314 5.2157 3.427 3.427 3.434 3.427 3.567 4,125,257 3.4641 -2.09%
2016-03-17 0 5.270 5.270 5.280 5.230 5.300 2,574,000 13,589,230 5.2794 3.500 3.500 3.507 3.474 3.520 3,875,491 3.5065 1.54%
2016-03-16 0 5.190 5.180 5.190 5.180 5.300 1,934,000 10,067,385 5.2055 3.447 3.440 3.447 3.440 3.520 2,911,888 3.4573 -1.70%
2016-03-15 0 5.280 5.280 5.290 5.270 5.370 3,178,000 16,878,570 5.3111 3.507 3.507 3.513 3.500 3.567 4,784,891 3.5275 -2.58%
2016-03-14 0 5.420 5.410 5.440 5.270 5.440 4,736,910 25,453,340 5.3734 3.600 3.593 3.613 3.500 3.613 7,132,032 3.5689 0.18%
2016-03-11 0 5.410 5.400 5.410 5.320 5.500 3,969,376 21,501,725 5.4169 3.593 3.587 3.593 3.533 3.653 5,976,410 3.5978 -2.17%
2016-03-10 0 5.530 5.520 5.550 5.450 5.600 4,171,315 23,025,747 5.5200 3.673 3.666 3.686 3.620 3.719 6,280,456 3.6663 -0.54%
2016-03-09 0 5.560 5.550 5.570 5.480 5.600 6,870,200 38,218,872 5.5630 3.693 3.686 3.699 3.640 3.719 10,343,977 3.6948 0.72%
2016-03-08 0 5.520 5.500 5.540 5.300 5.550 7,354,907 40,399,483 5.4929 3.666 3.653 3.680 3.520 3.686 11,073,766 3.6482 2.79%
2016-03-07 0 5.370 5.350 5.380 5.220 5.420 5,768,000 30,746,925 5.3306 3.567 3.553 3.573 3.467 3.600 8,684,472 3.5404 2.29%
2016-03-04 0 5.250 5.240 5.250 5.130 5.270 3,790,018 19,743,397 5.2093 3.487 3.480 3.487 3.407 3.500 5,706,364 3.4599 1.16%
2016-03-03 0 5.190 5.190 5.200 5.190 5.320 6,570,000 34,452,750 5.2439 3.447 3.447 3.454 3.447 3.533 9,891,987 3.4829 -0.38%
2016-03-02 0 5.210 5.190 5.210 5.100 5.230 12,143,000 62,968,643 5.1856 3.460 3.447 3.460 3.387 3.474 18,282,861 3.4441 1.96%
2016-03-01 0 5.110 5.110 5.120 5.090 5.160 1,664,907 8,512,592 5.1130 3.394 3.394 3.401 3.381 3.427 2,506,733 3.3959 -0.58%
2016-02-29 0 5.140 5.150 5.160 5.130 5.200 1,496,400 7,708,650 5.1515 3.414 3.420 3.427 3.407 3.454 2,253,024 3.4215 -0.77%
2016-02-26 0 5.180 5.180 5.210 5.170 5.210 1,751,204 9,097,226 5.1948 3.440 3.440 3.460 3.434 3.460 2,636,665 3.4503 0.39%
2016-02-25 0 5.160 5.150 5.160 5.150 5.230 1,551,002 8,028,855 5.1766 3.427 3.420 3.427 3.420 3.474 2,335,235 3.4381 -1.34%
2016-02-24 0 5.230 5.220 5.230 5.100 5.360 6,885,000 36,061,197 5.2376 3.474 3.467 3.474 3.387 3.560 10,366,260 3.4787 -1.32%
2016-02-23 0 5.300 5.280 5.300 5.240 5.460 17,628,000 93,441,939 5.3008 3.520 3.507 3.520 3.480 3.626 26,541,240 3.5206 -1.85%
2016-02-22 0 5.400 5.390 5.400 5.340 5.420 4,844,000 26,150,220 5.3985 3.587 3.580 3.587 3.547 3.600 7,293,270 3.5855 0.00%
2016-02-19 0 5.400 5.400 5.410 5.320 5.450 8,796,899 47,472,402 5.3965 3.587 3.587 3.593 3.533 3.620 13,244,872 3.5842 0.19%
2016-02-18 0 5.390 5.380 5.400 5.180 5.530 8,626,221 46,227,167 5.3589 3.580 3.573 3.587 3.440 3.673 12,987,894 3.5593 5.07%
2016-02-17 0 5.130 5.120 5.130 5.020 5.320 6,815,684 34,946,338 5.1273 3.407 3.401 3.407 3.334 3.533 10,261,896 3.4054 0.59%
2016-02-16 0 5.100 5.100 5.120 5.040 5.120 3,099,000 15,776,621 5.0909 3.387 3.387 3.401 3.347 3.401 4,665,946 3.3812 1.59%
2016-02-15 0 5.020 5.020 5.030 5.000 5.030 1,718,060 8,620,010 5.0173 3.334 3.334 3.341 3.321 3.341 2,586,762 3.3324 0.60%
2016-02-12 0 4.990 4.980 4.990 4.920 5.010 1,736,700 8,671,771 4.9932 3.314 3.308 3.314 3.268 3.328 2,614,827 3.3164 -0.20%
2016-02-11 0 5.000 4.980 5.010 4.930 5.100 4,371,000 21,858,557 5.0008 3.321 3.308 3.328 3.274 3.387 6,581,107 3.3214 0.00%
2016-02-05 0 5.000 4.990 5.020 4.990 5.090 2,237,000 11,210,600 5.0114 3.321 3.314 3.334 3.314 3.381 3,368,094 3.3285 -1.96%
2016-02-04 0 5.100 5.090 5.110 5.040 5.190 1,573,000 8,068,848 5.1296 3.387 3.381 3.394 3.347 3.447 2,368,355 3.4069 0.00%
2016-02-03 0 5.100 5.070 5.100 5.020 5.150 8,899,501 45,495,670 5.1122 3.387 3.367 3.387 3.334 3.420 13,399,353 3.3954 -1.73%
2016-02-02 0 5.190 5.190 5.200 5.050 5.220 5,857,773 30,199,184 5.1554 3.447 3.447 3.454 3.354 3.467 8,819,637 3.4241 3.18%
2016-02-01 0 5.030 5.020 5.040 5.010 5.120 2,593,000 13,088,325 5.0476 3.341 3.334 3.347 3.328 3.401 3,904,098 3.3525 0.40%
2016-01-29 0 5.010 5.000 5.010 4.990 5.080 6,203,135 31,058,119 5.0068 3.328 3.321 3.328 3.314 3.374 9,339,624 3.3254 -1.18%
2016-01-28 0 5.070 5.060 5.070 4.960 5.170 2,356,000 12,038,575 5.1098 3.367 3.361 3.367 3.294 3.434 3,547,264 3.3938 -1.93%
2016-01-27 0 5.170 5.150 5.170 5.110 5.390 6,904,000 35,491,922 5.1408 3.434 3.420 3.434 3.394 3.580 10,394,867 3.4144 3.19%
2016-01-26 0 5.010 5.000 5.020 4.880 5.220 5,819,469 29,201,703 5.0179 3.328 3.321 3.334 3.241 3.467 8,761,965 3.3328 -3.65%
2016-01-25 0 5.200 5.200 5.220 5.200 5.300 674,046 3,524,446 5.2288 3.454 3.454 3.467 3.454 3.520 1,014,864 3.4728 -0.76%
2016-01-22 0 5.240 5.220 5.240 5.140 5.620 2,620,000 13,745,330 5.2463 3.480 3.467 3.480 3.414 3.733 3,944,750 3.4845 0.77%
2016-01-21 0 5.200 5.200 5.210 5.200 5.360 3,589,188 18,962,545 5.2832 3.454 3.454 3.460 3.454 3.560 5,403,988 3.5090 -2.99%
2016-01-20 0 5.360 5.350 5.360 5.340 5.550 2,983,640 16,108,182 5.3988 3.560 3.553 3.560 3.547 3.686 4,492,257 3.5858 -3.94%
2016-01-19 0 5.580 5.570 5.580 5.290 5.650 6,348,220 35,047,006 5.5208 3.706 3.699 3.706 3.513 3.753 9,558,068 3.6667 5.08%
2016-01-18 0 5.310 5.300 5.310 5.210 5.390 4,291,000 22,759,304 5.3040 3.527 3.520 3.527 3.460 3.580 6,460,657 3.5228 1.34%
2016-01-15 0 5.240 5.240 5.250 5.230 5.290 3,039,800 15,982,176 5.2576 3.480 3.480 3.487 3.474 3.513 4,576,813 3.4920 -1.13%
2016-01-14 0 5.300 5.300 5.320 5.250 5.400 5,214,000 27,586,420 5.2908 3.520 3.520 3.533 3.487 3.587 7,850,353 3.5140 -2.57%
2016-01-13 0 5.440 5.420 5.440 5.380 5.460 2,916,000 15,835,021 5.4304 3.613 3.600 3.613 3.573 3.626 4,390,416 3.6067 1.49%
2016-01-12 0 5.360 5.360 5.380 5.300 5.460 2,537,000 13,621,385 5.3691 3.560 3.560 3.573 3.520 3.626 3,819,782 3.5660 -0.37%
2016-01-11 0 5.380 5.370 5.420 5.360 5.690 4,425,800 24,108,282 5.4472 3.573 3.567 3.600 3.560 3.779 6,663,616 3.6179 -5.61%
2016-01-08 0 5.700 5.690 5.720 5.680 5.860 2,850,000 16,361,377 5.7408 3.786 3.779 3.799 3.773 3.892 4,291,045 3.8129 -1.04%
2016-01-07 0 5.760 5.760 5.770 5.750 6.020 2,572,000 14,972,315 5.8213 3.826 3.826 3.832 3.819 3.998 3,872,480 3.8663 -4.16%
2016-01-06 0 6.010 6.000 6.030 5.950 6.080 3,088,400 18,591,027 6.0196 3.992 3.985 4.005 3.952 4.038 4,649,987 3.9981 -0.33%
2016-01-05 0 6.030 6.000 6.050 6.000 6.090 3,797,226 22,952,797 6.0446 4.005 3.985 4.018 3.985 4.045 5,717,216 4.0147 0.67%
2016-01-04 0 5.990 5.980 5.990 5.890 6.050 2,803,716 16,792,258 5.9893 3.978 3.972 3.978 3.912 4.018 4,221,358 3.9779 0.34%
2015-12-31 0 5.970 5.960 5.980 5.950 6.190 859,101 5,142,412 5.9858 3.965 3.958 3.972 3.952 4.111 1,293,488 3.9756 -1.00%
2015-12-30 0 6.030 5.990 6.050 5.970 6.170 2,823,000 16,991,512 6.0190 4.005 3.978 4.018 3.965 4.098 4,250,393 3.9976 0.17%
2015-12-29 0 6.020 6.010 6.080 6.010 6.210 2,822,733 17,058,043 6.0431 3.998 3.992 4.038 3.992 4.125 4,249,991 4.0137 -1.31%
2015-12-28 0 6.100 6.100 6.120 6.030 6.230 3,433,000 20,927,330 6.0959 4.051 4.051 4.065 4.005 4.138 5,168,827 4.0488 -0.49%
2015-12-24 0 6.130 6.130 6.140 6.120 6.180 1,246,000 7,643,785 6.1347 4.071 4.071 4.078 4.065 4.105 1,876,015 4.0745 1.16%
2015-12-23 0 6.060 6.060 6.090 5.950 6.080 4,449,000 26,730,542 6.0082 4.025 4.025 4.045 3.952 4.038 6,698,546 3.9905 1.68%
2015-12-22 0 5.960 5.950 6.000 5.890 6.000 3,435,539 20,481,046 5.9615 3.958 3.952 3.985 3.912 3.985 5,172,649 3.9595 0.34%
2015-12-21 0 5.940 5.950 5.960 5.860 5.980 7,138,706 42,457,646 5.9475 3.945 3.952 3.958 3.892 3.972 10,748,248 3.9502 0.00%
2015-12-18 0 5.940 5.930 5.940 5.930 6.090 3,761,950 22,676,201 6.0278 3.945 3.939 3.945 3.939 4.045 5,664,104 4.0035 -2.94%
2015-12-17 0 6.120 6.110 6.120 6.100 6.200 2,688,000 16,554,750 6.1588 4.065 4.058 4.065 4.051 4.118 4,047,133 4.0905 -0.16%
2015-12-16 0 6.130 6.130 6.140 6.040 6.230 8,230,280 50,103,549 6.0877 4.071 4.071 4.078 4.012 4.138 12,391,754 4.0433 3.20%
2015-12-15 0 5.940 5.930 5.940 5.870 6.020 10,731,622 63,956,805 5.9597 3.945 3.939 3.945 3.899 3.998 16,157,849 3.9583 -0.67%
2015-12-14 0 5.980 5.960 5.980 5.910 6.080 6,886,705 41,157,458 5.9764 3.972 3.958 3.972 3.925 4.038 10,368,827 3.9693 -0.99%
2015-12-11 0 6.040 6.030 6.040 6.030 6.480 6,940,042 42,500,388 6.1239 4.012 4.005 4.012 4.005 4.304 10,449,133 4.0674 -4.13%
2015-12-10 0 6.300 6.290 6.300 6.280 6.480 3,711,282 23,434,405 6.3144 4.184 4.178 4.184 4.171 4.304 5,587,816 4.1938 -0.32%
2015-12-09 0 6.320 6.310 6.320 6.260 6.530 7,326,421 46,810,504 6.3893 4.198 4.191 4.198 4.158 4.337 11,030,877 4.2436 -3.51%
2015-12-08 0 6.550 6.540 6.550 6.480 6.570 1,340,126 8,740,681 6.5223 4.350 4.344 4.350 4.304 4.364 2,017,733 4.3319 -0.15%
2015-12-07 0 6.560 6.560 6.590 6.520 6.640 2,045,447 13,426,631 6.5642 4.357 4.357 4.377 4.330 4.410 3,079,686 4.3597 -0.76%
2015-12-04 0 6.610 6.600 6.620 6.440 6.630 1,353,359 8,880,022 6.5615 4.390 4.384 4.397 4.277 4.403 2,037,657 4.3580 1.23%
2015-12-03 0 6.530 6.510 6.550 6.400 6.660 3,006,448 19,522,354 6.4935 4.337 4.324 4.350 4.251 4.423 4,526,597 4.3128 0.93%
2015-12-02 0 6.470 6.450 6.460 6.400 6.510 1,735,089 11,222,234 6.4678 4.297 4.284 4.291 4.251 4.324 2,612,401 4.2958 1.09%
2015-12-01 0 6.400 6.400 6.410 6.300 6.430 1,256,000 8,023,690 6.3883 4.251 4.251 4.257 4.184 4.271 1,891,071 4.2429 0.00%
2015-11-30 0 6.400 6.400 6.410 6.400 6.570 3,456,330 22,157,967 6.4108 4.251 4.251 4.257 4.251 4.364 5,203,953 4.2579 -1.84%
2015-11-27 0 6.520 6.510 6.520 6.510 6.700 1,390,000 9,100,325 6.5470 4.330 4.324 4.330 4.324 4.450 2,092,825 4.3483 -2.69%
2015-11-26 0 6.700 6.680 6.700 6.540 6.770 2,382,456 15,899,903 6.6737 4.450 4.437 4.450 4.344 4.496 3,587,096 4.4325 1.82%
2015-11-25 0 6.580 6.570 6.580 6.550 6.780 3,905,000 25,945,861 6.6443 4.370 4.364 4.370 4.350 4.503 5,879,484 4.4129 -2.37%
2015-11-24 0 6.740 6.750 6.760 6.700 6.840 2,644,700 17,912,955 6.7732 4.477 4.483 4.490 4.450 4.543 3,981,939 4.4986 -1.03%
2015-11-23 0 6.810 6.780 6.790 6.730 6.970 3,149,000 21,555,312 6.8451 4.523 4.503 4.510 4.470 4.629 4,741,228 4.5464 -1.02%
2015-11-20 0 6.880 6.870 6.880 6.820 7.170 3,345,689 23,148,534 6.9189 4.570 4.563 4.570 4.530 4.762 5,037,369 4.5954 -0.86%
2015-11-19 0 6.940 6.930 6.940 6.860 7.050 1,235,452 8,573,711 6.9397 4.609 4.603 4.609 4.556 4.682 1,860,133 4.6092 2.06%
2015-11-18 0 6.800 6.790 6.810 6.710 7.100 2,507,000 17,082,574 6.8140 4.516 4.510 4.523 4.457 4.716 3,774,614 4.5256 -3.68%
2015-11-17 0 7.060 7.050 7.060 6.970 7.120 2,127,000 14,968,371 7.0373 4.689 4.682 4.689 4.629 4.729 3,202,474 4.6740 1.88%
2015-11-16 0 6.930 6.930 6.940 6.830 7.120 2,093,251 14,639,999 6.9939 4.603 4.603 4.609 4.536 4.729 3,151,661 4.6452 0.58%
2015-11-13 0 6.890 6.870 6.920 6.850 7.060 688,089 4,762,841 6.9218 4.576 4.563 4.596 4.550 4.689 1,036,007 4.5973 -1.29%
2015-11-12 0 6.980 6.960 6.980 6.850 7.150 5,917,291 41,396,758 6.9959 4.636 4.623 4.636 4.550 4.749 8,909,249 4.6465 2.05%
2015-11-11 0 6.840 6.830 6.850 6.730 6.970 2,267,000 15,625,667 6.8927 4.543 4.536 4.550 4.470 4.629 3,413,262 4.5779 2.09%
2015-11-10 0 6.700 6.680 6.710 6.680 6.870 3,570,000 24,133,863 6.7602 4.450 4.437 4.457 4.437 4.563 5,375,098 4.4899 -3.46%
2015-11-09 0 6.940 6.920 6.950 6.550 6.960 10,787,000 73,851,488 6.8463 4.609 4.596 4.616 4.350 4.623 16,241,227 4.5472 5.15%
2015-11-06 0 6.600 6.600 6.610 6.560 6.840 1,245,000 8,221,975 6.6040 4.384 4.384 4.390 4.357 4.543 1,874,509 4.3862 0.00%
2015-11-05 0 6.600 6.610 6.620 6.560 6.730 3,377,000 22,356,921 6.6203 4.384 4.390 4.397 4.357 4.470 5,084,511 4.3971 -0.45%
2015-11-04 0 6.630 6.620 6.650 6.500 6.860 6,733,328 44,859,716 6.6623 4.403 4.397 4.417 4.317 4.556 10,137,898 4.4250 2.00%
2015-11-03 0 6.500 6.500 6.520 6.480 6.600 3,352,000 21,791,941 6.5012 4.317 4.317 4.330 4.304 4.384 5,046,871 4.3179 -0.31%
2015-11-02 0 6.520 6.510 6.540 6.310 6.610 6,944,200 45,315,835 6.5257 4.330 4.324 4.344 4.191 4.390 10,455,394 4.3342 2.35%
2015-10-30 0 6.370 6.340 6.370 6.330 6.510 12,803,200 81,347,245 6.3537 4.231 4.211 4.231 4.204 4.324 19,276,878 4.2199 -1.85%
2015-10-29 0 6.490 6.470 6.480 6.400 6.570 5,563,860 36,036,265 6.4768 4.310 4.297 4.304 4.251 4.364 8,377,113 4.3018 0.00%
2015-10-28 0 6.490 6.490 6.510 6.450 6.880 11,906,800 77,914,348 6.5437 4.310 4.310 4.324 4.284 4.570 17,927,231 4.3461 -1.82%
2015-10-27 0 6.610 6.630 6.640 6.530 6.650 6,617,000 43,633,655 6.5942 4.390 4.403 4.410 4.337 4.417 9,962,752 4.3797 1.38%
2015-10-26 0 6.520 6.510 6.550 6.500 6.720 9,450,000 62,201,177 6.5821 4.330 4.324 4.350 4.317 4.463 14,228,200 4.3717 0.31%
2015-10-23 0 6.500 6.500 6.510 6.500 6.760 13,342,500 88,093,928 6.6025 4.317 4.317 4.324 4.317 4.490 20,088,864 4.3852 -0.76%
2015-10-22 0 6.550 6.550 6.580 6.540 6.780 10,655,600 70,141,520 6.5826 4.350 4.350 4.370 4.344 4.503 16,043,388 4.3720 -3.25%
2015-10-20 0 6.770 6.760 6.780 6.560 6.860 6,472,000 43,901,035 6.7832 4.496 4.490 4.503 4.357 4.556 9,744,435 4.5052 4.15%
2015-10-19 0 6.500 6.520 6.540 6.440 7.000 29,979,000 199,508,285 6.6549 4.317 4.330 4.344 4.277 4.649 45,137,272 4.4200 -7.80%
2015-10-16 0 7.050 7.040 7.080 6.960 7.400 20,014,613 144,393,426 7.2144 4.682 4.676 4.702 4.623 4.915 30,134,595 4.7916 -4.21%
2015-10-15 0 7.360 7.310 7.380 7.040 7.410 7,109,440 51,248,936 7.2086 4.888 4.855 4.902 4.676 4.922 10,704,184 4.7877 2.08%
2015-10-14 0 7.210 7.200 7.210 7.160 7.470 5,562,536 40,271,448 7.2398 4.789 4.782 4.789 4.755 4.961 8,375,119 4.8085 -2.70%
2015-10-13 0 7.410 7.370 7.410 7.310 7.420 4,792,722 35,301,192 7.3656 4.922 4.895 4.922 4.855 4.928 7,216,064 4.8920 0.82%
2015-10-12 0 7.350 7.350 7.410 7.350 7.520 4,243,400 31,537,834 7.4322 4.882 4.882 4.922 4.882 4.995 6,388,989 4.9363 -0.81%
2015-10-09 0 7.410 7.410 7.420 7.330 7.540 8,175,600 60,656,256 7.4192 4.922 4.922 4.928 4.868 5.008 12,309,426 4.9276 0.14%
2015-10-08 0 7.400 7.380 7.400 7.170 7.590 8,335,084 61,592,677 7.3896 4.915 4.902 4.915 4.762 5.041 12,549,550 4.9080 -1.33%
2015-10-07 0 7.500 7.490 7.500 7.430 7.590 7,964,000 59,873,985 7.5181 4.981 4.975 4.981 4.935 5.041 11,990,835 4.9933 -0.53%
2015-10-06 0 7.540 7.540 7.550 7.500 7.600 10,043,800 75,846,266 7.5516 5.008 5.008 5.015 4.981 5.048 15,122,243 5.0155 0.40%
2015-10-05 0 7.510 7.500 7.510 7.420 7.600 12,020,800 90,447,287 7.5242 4.988 4.981 4.988 4.928 5.048 18,098,873 4.9974 0.13%
2015-10-02 0 7.500 7.480 7.500 7.470 7.570 11,797,072 88,347,242 7.4889 4.981 4.968 4.981 4.961 5.028 17,762,022 4.9739 0.27%
2015-09-30 0 7.480 7.460 7.490 7.300 7.520 12,031,556 89,818,112 7.4652 4.968 4.955 4.975 4.848 4.995 18,115,068 4.9582 1.91%
2015-09-29 0 7.340 7.310 7.340 7.230 7.500 1,924,108 14,086,037 7.3208 4.875 4.855 4.875 4.802 4.981 2,896,994 4.8623 -2.13%
2015-09-25 0 7.500 7.450 7.500 7.370 7.500 5,992,945 44,729,317 7.4637 4.981 4.948 4.981 4.895 4.981 9,023,156 4.9572 0.81%
2015-09-24 0 7.440 7.440 7.450 7.270 7.580 3,407,000 25,265,609 7.4158 4.941 4.941 4.948 4.829 5.034 5,129,680 4.9254 1.36%
2015-09-23 0 7.340 7.340 7.350 7.150 7.370 3,887,000 28,249,100 7.2676 4.875 4.875 4.882 4.749 4.895 5,852,383 4.8269 -1.74%
2015-09-22 0 7.470 7.460 7.490 7.100 7.550 4,109,902 30,554,676 7.4344 4.961 4.955 4.975 4.716 5.015 6,187,990 4.9377 5.36%
2015-09-21 0 7.090 7.070 7.100 7.070 7.240 4,061,407 28,877,350 7.1102 4.709 4.696 4.716 4.696 4.809 6,114,975 4.7224 -2.21%
2015-09-18 0 7.250 7.230 7.260 7.090 7.380 4,406,464 31,729,000 7.2006 4.815 4.802 4.822 4.709 4.902 6,634,503 4.7824 1.97%
2015-09-17 0 7.110 7.110 7.120 7.090 7.250 1,507,000 10,732,870 7.1220 4.722 4.722 4.729 4.709 4.815 2,268,984 4.7303 -0.14%
2015-09-16 0 7.120 7.110 7.130 7.010 7.250 5,793,760 41,091,560 7.0924 4.729 4.722 4.736 4.656 4.815 8,723,257 4.7106 0.28%
2015-09-15 0 7.100 7.110 7.130 7.030 7.380 3,425,000 24,449,875 7.1386 4.716 4.722 4.736 4.669 4.902 5,156,782 4.7413 -2.20%
2015-09-14 0 7.260 7.260 7.270 7.120 7.420 3,352,917 24,263,475 7.2365 4.822 4.822 4.829 4.729 4.928 5,048,251 4.8063 0.97%
2015-09-11 0 7.190 7.160 7.200 7.010 7.210 4,116,000 29,245,440 7.1053 4.775 4.755 4.782 4.656 4.789 6,197,172 4.7192 1.13%
2015-09-10 0 7.110 7.120 7.140 7.020 7.150 6,022,606 42,805,336 7.1074 4.722 4.729 4.742 4.663 4.749 9,067,814 4.7206 0.28%
2015-09-09 0 7.090 7.050 7.090 7.010 7.310 9,518,000 67,636,715 7.1062 4.709 4.682 4.709 4.656 4.855 14,330,583 4.7197 -0.84%
2015-09-08 0 7.150 7.130 7.150 6.940 7.150 4,500,000 31,610,250 7.0245 4.749 4.736 4.749 4.609 4.749 6,775,334 4.6655 0.14%
2015-09-07 0 7.140 7.100 7.150 6.730 7.150 6,507,000 46,075,951 7.0810 4.742 4.716 4.749 4.470 4.749 9,797,132 4.7030 3.48%
2015-09-04 0 6.900 6.890 6.900 6.770 6.900 6,733,000 45,992,943 6.8310 4.583 4.576 4.583 4.496 4.583 10,137,405 4.5370 0.88%
2015-09-02 0 6.840 6.830 6.850 6.780 7.090 6,080,000 41,535,400 6.8315 4.543 4.536 4.550 4.503 4.709 9,154,228 4.5373 0.44%
2015-09-01 0 6.810 6.810 6.820 6.800 6.970 2,296,000 15,715,181 6.8446 4.523 4.523 4.530 4.516 4.629 3,456,926 4.5460 -2.99%
2015-08-31 0 7.020 6.990 7.080 6.850 7.090 3,780,600 26,418,501 6.9879 4.663 4.643 4.702 4.550 4.709 5,692,184 4.6412 1.59%
2015-08-28 0 6.910 6.900 6.930 6.900 7.230 7,405,000 51,471,054 6.9509 4.589 4.583 4.603 4.583 4.802 11,149,188 4.6166 -3.36%
2015-08-27 0 7.150 7.140 7.160 7.000 7.230 5,849,000 41,594,878 7.1115 4.749 4.742 4.755 4.649 4.802 8,806,428 4.7232 4.84%
2015-08-26 0 6.820 6.810 6.820 6.800 7.280 4,414,000 30,806,940 6.9794 4.530 4.523 4.530 4.516 4.835 6,645,849 4.6355 -4.88%
2015-08-25 0 7.170 7.170 7.230 6.770 7.340 9,179,976 65,477,968 7.1327 4.762 4.762 4.802 4.496 4.875 13,821,644 4.7374 4.98%
2015-08-24 0 6.830 6.780 6.840 6.570 7.150 9,177,400 62,141,488 6.7711 4.536 4.503 4.543 4.364 4.749 13,817,766 4.4972 -5.92%
2015-08-21 0 7.260 7.260 7.270 7.120 7.450 11,417,000 82,986,972 7.2687 4.822 4.822 4.829 4.729 4.948 17,189,774 4.8277 -1.09%
2015-08-20 0 7.340 7.340 7.350 7.340 7.590 3,940,367 29,326,259 7.4425 4.875 4.875 4.882 4.875 5.041 5,932,733 4.9431 -2.13%
2015-08-19 0 7.500 7.500 7.510 7.470 7.670 9,916,000 75,183,225 7.5820 4.981 4.981 4.988 4.961 5.094 14,929,824 5.0358 0.13%
2015-08-18 0 7.490 7.470 7.490 7.460 7.650 10,528,500 78,916,355 7.4955 4.975 4.961 4.975 4.955 5.081 15,852,022 4.9783 0.00%
2015-08-17 0 7.490 7.490 7.510 7.440 7.670 11,073,526 83,137,622 7.5078 4.975 4.975 4.988 4.941 5.094 16,672,629 4.9865 2.32%
2015-08-14 0 7.320 7.310 7.370 7.180 7.500 9,463,000 68,925,036 7.2836 4.862 4.855 4.895 4.769 4.981 14,247,774 4.8376 -0.81%
2015-08-13 0 7.380 7.320 7.390 7.120 7.400 10,476,523 75,972,210 7.2517 4.902 4.862 4.908 4.729 4.915 15,773,764 4.8164 2.79%
2015-08-12 0 7.180 7.160 7.170 7.150 7.440 14,420,600 104,840,383 7.2702 4.769 4.755 4.762 4.749 4.941 21,712,083 4.8287 -0.55%
2015-08-11 0 7.220 7.190 7.200 7.190 7.500 26,972,000 198,962,384 7.3766 4.795 4.775 4.782 4.775 4.981 40,609,844 4.8994 -3.09%
2015-08-10 0 7.450 7.420 7.450 7.390 7.600 22,527,000 168,164,102 7.4650 4.948 4.928 4.948 4.908 5.048 33,917,320 4.9581 -0.80%
2015-08-07 0 7.510 7.470 7.560 7.430 8.080 10,966,916 83,186,540 7.5852 4.988 4.961 5.021 4.935 5.367 16,512,114 5.0379 -2.59%
2015-08-06 0 7.710 7.680 7.700 7.620 7.840 19,454,500 149,751,363 7.6975 5.121 5.101 5.114 5.061 5.207 29,291,272 5.1125 2.53%
2015-08-05 0 7.520 7.500 7.520 7.260 7.650 8,572,000 64,482,972 7.5225 4.995 4.981 4.995 4.822 5.081 12,906,258 4.9963 3.58%
2015-08-04 0 7.260 7.290 7.300 6.930 7.290 11,628,000 83,866,197 7.2124 4.822 4.842 4.848 4.603 4.842 17,507,462 4.7903 2.98%
2015-08-03 0 7.050 7.020 7.030 6.950 7.200 10,904,433 77,383,080 7.0965 4.682 4.663 4.669 4.616 4.782 16,418,038 4.7133 -1.40%
2015-07-31 0 7.150 7.160 7.170 7.000 7.230 4,659,072 33,257,994 7.1383 4.749 4.755 4.762 4.649 4.802 7,014,837 4.7411 1.42%
2015-07-30 0 7.050 7.050 7.070 6.930 7.100 4,617,180 32,527,147 7.0448 4.682 4.682 4.696 4.603 4.716 6,951,763 4.6790 0.00%
2015-07-29 0 7.050 7.000 7.050 6.840 7.060 4,199,400 29,258,124 6.9672 4.682 4.649 4.682 4.543 4.689 6,322,741 4.6274 -0.70%
2015-07-28 0 7.100 7.080 7.100 6.780 7.170 4,149,000 29,348,585 7.0737 4.716 4.702 4.716 4.503 4.762 6,246,858 4.6981 4.26%
2015-07-27 0 6.810 6.800 6.810 6.740 6.930 4,001,318 27,277,194 6.8171 4.523 4.516 4.523 4.477 4.603 6,024,503 4.5277 -1.73%
2015-07-24 0 6.930 6.930 6.940 6.850 6.990 2,114,000 14,598,229 6.9055 4.603 4.603 4.609 4.550 4.643 3,182,901 4.5865 -1.00%
2015-07-23 0 7.000 7.000 7.010 6.850 7.120 6,877,000 48,114,840 6.9965 4.649 4.649 4.656 4.550 4.729 10,354,215 4.6469 -0.28%
2015-07-22 0 7.020 7.010 7.020 6.970 7.300 7,551,600 53,414,557 7.0733 4.663 4.656 4.663 4.629 4.848 11,369,913 4.6979 -4.49%
2015-07-21 0 7.350 7.340 7.350 7.180 7.420 4,313,800 31,672,657 7.3422 4.882 4.875 4.882 4.769 4.928 6,494,985 4.8765 1.24%
2015-07-20 0 7.260 7.240 7.260 7.160 7.440 2,989,000 21,715,820 7.2652 4.822 4.809 4.822 4.755 4.941 4,500,327 4.8254 -1.63%
2015-07-17 0 7.380 7.340 7.350 7.080 7.510 7,191,726 53,420,547 7.4281 4.902 4.875 4.882 4.702 4.988 10,828,076 4.9335 2.93%
2015-07-16 0 7.170 7.160 7.170 7.020 7.310 4,412,000 31,491,395 7.1377 4.762 4.755 4.762 4.663 4.855 6,642,838 4.7407 0.84%
2015-07-15 0 7.110 7.100 7.110 6.950 7.350 8,563,200 60,838,167 7.1046 4.722 4.716 4.722 4.616 4.882 12,893,008 4.7187 -5.07%
2015-07-14 0 7.490 7.480 7.490 7.280 7.500 3,705,000 27,601,980 7.4499 4.975 4.968 4.975 4.835 4.981 5,578,358 4.9480 1.35%
2015-07-13 0 7.390 7.390 7.400 6.920 7.570 7,356,300 53,923,698 7.3303 4.908 4.908 4.915 4.596 5.028 11,075,864 4.8686 1.23%
2015-07-10 0 7.300 7.290 7.300 7.270 7.730 6,750,000 49,890,445 7.3912 4.848 4.842 4.848 4.829 5.134 10,163,000 4.9090 0.27%
2015-07-09 0 7.280 7.250 7.290 6.540 7.330 8,069,916 56,852,201 7.0450 4.835 4.815 4.842 4.344 4.868 12,150,305 4.6791 12.52%
2015-07-08 0 6.470 6.430 6.470 6.220 7.000 17,568,000 114,423,190 6.5132 4.297 4.271 4.297 4.131 4.649 26,450,902 4.3259 -9.26%
2015-07-07 0 7.130 7.080 7.130 6.700 7.380 10,941,431 77,687,050 7.1003 4.736 4.702 4.736 4.450 4.902 16,473,743 4.7158 -3.39%
2015-07-06 0 7.380 7.330 7.380 6.940 7.700 5,762,000 41,516,523 7.2052 4.902 4.868 4.902 4.609 5.114 8,675,438 4.7855 -2.12%
2015-07-03 0 7.540 7.530 7.540 7.200 7.570 10,303,593 76,998,964 7.4730 5.008 5.001 5.008 4.782 5.028 15,513,395 4.9634 5.01%
2015-07-02 0 7.180 7.150 7.190 6.910 7.300 4,751,579 33,886,723 7.1317 4.769 4.749 4.775 4.589 4.848 7,154,118 4.7367 0.42%
2015-06-30 0 7.150 7.120 7.170 7.020 7.330 4,960,200 35,642,085 7.1856 4.749 4.729 4.762 4.663 4.868 7,468,224 4.7725 -0.14%
2015-06-29 0 7.160 7.150 7.170 6.910 7.330 7,813,383 55,733,333 7.1331 4.755 4.749 4.762 4.589 4.868 11,764,061 4.7376 0.00%
2015-06-26 0 7.160 7.150 7.170 7.050 7.230 6,196,189 44,359,340 7.1591 4.755 4.749 4.762 4.682 4.802 9,329,166 4.7549 -0.69%
2015-06-25 0 7.210 7.200 7.220 7.070 7.230 4,585,449 32,995,829 7.1958 4.789 4.782 4.795 4.696 4.802 6,903,988 4.7792 2.27%
2015-06-24 0 7.050 7.010 7.050 6.850 7.140 7,568,799 52,919,071 6.9917 4.682 4.656 4.682 4.550 4.742 11,395,808 4.6437 -0.56%
2015-06-23 0 7.090 7.080 7.090 6.960 7.160 4,813,682 33,926,966 7.0480 4.709 4.702 4.709 4.623 4.755 7,247,622 4.6811 2.60%
2015-06-22 0 6.910 6.890 6.940 6.730 7.110 4,077,000 28,149,800 6.9045 4.589 4.576 4.609 4.470 4.722 6,138,452 4.5858 0.73%
2015-06-19 0 6.860 6.840 6.860 6.630 6.960 5,575,438 38,227,840 6.8565 4.556 4.543 4.556 4.403 4.623 8,394,545 4.5539 0.15%
2015-06-18 0 6.850 6.850 6.870 6.610 6.970 6,849,421 46,911,341 6.8489 4.550 4.550 4.563 4.390 4.629 10,312,691 4.5489 2.09%
2015-06-17 0 6.710 6.690 6.710 6.530 6.850 8,373,400 55,469,468 6.6245 4.457 4.443 4.457 4.337 4.550 12,607,239 4.3998 -0.45%
2015-06-16 0 6.740 6.740 6.750 6.700 7.050 3,508,696 24,019,943 6.8458 4.477 4.477 4.483 4.450 4.682 5,282,797 4.5468 -3.71%
2015-06-15 0 7.000 6.980 6.990 6.960 7.300 5,856,000 41,606,772 7.1050 4.649 4.636 4.643 4.623 4.848 8,816,967 4.7189 -4.11%
2015-06-12 0 7.300 7.300 7.310 7.070 7.350 7,001,000 50,705,885 7.2427 4.848 4.848 4.855 4.696 4.882 10,540,913 4.8104 1.81%
2015-06-11 0 7.170 7.160 7.190 7.010 7.330 10,853,469 77,553,468 7.1455 4.762 4.755 4.775 4.656 4.868 16,341,305 4.7459 1.85%
2015-06-10 0 7.040 6.990 7.040 6.950 7.400 6,394,100 45,161,754 7.0630 4.676 4.643 4.676 4.616 4.915 9,627,147 4.6911 -0.85%
2015-06-09 0 7.100 7.070 7.100 6.950 7.410 5,504,666 39,137,060 7.1098 4.716 4.696 4.716 4.616 4.922 8,287,988 4.7221 -2.74%
2015-06-08 0 7.300 7.300 7.310 7.160 7.720 6,549,866 47,892,293 7.3120 4.848 4.848 4.855 4.755 5.127 9,861,673 4.8564 -4.33%
2015-06-05 0 7.630 7.630 7.640 7.480 7.760 6,165,405 46,952,879 7.6155 5.068 5.068 5.074 4.968 5.154 9,282,817 5.0580 2.55%
2015-06-04 0 7.440 7.440 7.460 7.300 7.680 10,424,841 77,548,617 7.4388 4.941 4.941 4.955 4.848 5.101 15,695,950 4.9407 -2.11%
2015-06-03 0 7.600 7.610 7.640 7.560 7.740 7,881,300 60,371,938 7.6601 5.048 5.054 5.074 5.021 5.141 11,866,319 5.0877 0.13%
2015-06-02 0 7.590 7.540 7.600 7.480 7.840 13,656,007 103,718,501 7.5951 5.041 5.008 5.048 4.968 5.207 20,560,889 5.0445 -1.17%
2015-06-01 0 7.680 7.670 7.720 7.510 7.760 14,841,605 113,660,619 7.6582 5.101 5.094 5.127 4.988 5.154 22,345,961 5.0864 0.13%
2015-05-29 0 7.670 7.800 7.840 7.640 8.180 114,475,430 883,546,527 7.7182 5.094 5.181 5.207 5.074 5.433 172,357,604 5.1262 -5.31%
2015-05-28 0 8.100 8.020 8.090 7.770 8.190 17,529,485 140,000,634 7.9866 5.380 5.327 5.373 5.161 5.440 26,392,913 5.3045 -0.37%
2015-05-27 0 8.130 8.060 8.140 7.490 8.180 21,936,479 176,445,554 8.0435 5.400 5.353 5.406 4.975 5.433 33,028,214 5.3423 6.55%
2015-05-26 0 7.630 7.600 7.650 7.370 7.760 13,178,906 99,995,920 7.5876 5.068 5.048 5.081 4.895 5.154 19,842,552 5.0395 1.06%
2015-05-22 0 7.550 7.540 7.560 7.450 7.740 18,606,661 141,295,134 7.5938 5.015 5.008 5.021 4.948 5.141 28,014,741 5.0436 0.13%
2015-05-21 0 7.540 7.510 7.530 7.450 7.800 14,706,200 111,909,437 7.6097 5.008 4.988 5.001 4.948 5.181 22,142,091 5.0541 -0.92%
2015-05-20 0 7.610 7.570 7.630 7.570 7.850 13,617,025 105,233,935 7.7281 5.054 5.028 5.068 5.028 5.214 20,502,197 5.1328 -1.55%
2015-05-19 0 7.730 7.750 7.780 7.710 7.950 14,327,878 111,616,724 7.7902 5.134 5.147 5.167 5.121 5.280 21,572,478 5.1740 -0.04%
2015-05-18 0 7.750 7.730 7.770 7.670 7.830 10,318,400 79,921,460 7.7455 5.136 5.123 5.149 5.083 5.189 15,569,474 5.1332 -0.26%
2015-05-15 0 7.770 7.780 7.790 7.640 7.900 10,042,518 77,644,645 7.7316 5.149 5.156 5.163 5.063 5.236 15,153,195 5.1240 1.57%
2015-05-14 0 7.650 7.650 7.670 7.310 7.900 20,314,361 155,688,367 7.6640 5.070 5.070 5.083 4.845 5.236 30,652,419 5.0792 0.26%
2015-05-13 0 7.630 7.640 7.650 7.170 7.840 26,815,144 202,666,607 7.5579 5.057 5.063 5.070 4.752 5.196 40,461,476 5.0089 3.39%
2015-05-12 0 7.380 7.360 7.380 7.200 7.650 37,448,020 275,162,389 7.3478 4.891 4.878 4.891 4.772 5.070 56,505,464 4.8697 3.94%
2015-05-11 0 7.100 7.070 7.100 6.920 7.320 9,080,150 64,177,770 7.0679 4.705 4.686 4.705 4.586 4.851 13,701,074 4.6841 0.00%
2015-05-08 0 7.100 7.080 7.100 6.500 7.180 9,393,824 64,380,755 6.8535 4.705 4.692 4.705 4.308 4.758 14,174,378 4.5421 3.05%
2015-05-07 0 6.890 6.890 6.900 6.540 7.170 15,748,801 109,895,630 6.9780 4.566 4.566 4.573 4.334 4.752 23,763,428 4.6246 1.17%
2015-05-06 0 6.810 6.810 6.850 6.300 7.090 23,606,013 159,953,560 6.7760 4.513 4.513 4.540 4.175 4.699 35,619,206 4.4907 7.92%
2015-05-05 0 6.310 6.280 6.300 6.200 6.400 7,581,000 47,729,020 6.2959 4.182 4.162 4.175 4.109 4.241 11,439,001 4.1725 0.00%
2015-05-04 0 6.310 6.300 6.310 6.260 6.460 12,836,000 80,822,046 6.2965 4.182 4.175 4.182 4.149 4.281 19,368,291 4.1729 0.64%
2015-04-30 0 6.270 6.210 6.270 6.020 6.350 14,053,200 86,825,703 6.1784 4.155 4.116 4.155 3.990 4.208 21,204,929 4.0946 1.13%
2015-04-29 0 6.200 6.180 6.200 6.130 6.440 15,705,832 97,496,466 6.2077 4.109 4.096 4.109 4.063 4.268 23,698,592 4.1140 -2.05%
2015-04-28 0 6.330 6.330 6.340 6.250 6.520 10,921,749 69,603,119 6.3729 4.195 4.195 4.202 4.142 4.321 16,479,870 4.2235 0.64%
2015-04-27 0 6.290 6.290 6.300 6.170 6.620 11,345,672 71,324,056 6.2865 4.169 4.169 4.175 4.089 4.387 17,119,529 4.1662 0.32%
2015-04-24 0 6.270 6.260 6.280 6.120 6.400 18,520,400 115,525,142 6.2377 4.155 4.149 4.162 4.056 4.241 27,945,504 4.1339 -0.48%
2015-04-23 0 6.300 6.300 6.310 5.970 6.550 19,219,582 119,528,775 6.2191 4.175 4.175 4.182 3.957 4.341 29,000,503 4.1216 4.13%
2015-04-22 0 6.050 6.050 6.070 5.780 6.150 15,181,032 91,273,325 6.0123 4.010 4.010 4.023 3.831 4.076 22,906,719 3.9846 5.22%
2015-04-21 0 5.750 5.730 5.750 5.510 5.780 15,054,000 85,588,595 5.6854 3.811 3.797 3.811 3.652 3.831 22,715,040 3.7679 1.41%
2015-04-20 0 5.670 5.650 5.670 5.600 5.980 4,723,388 27,206,843 5.7600 3.758 3.744 3.758 3.711 3.963 7,127,139 3.8174 -2.74%
2015-04-17 0 5.830 5.810 5.850 5.780 6.020 10,224,830 60,064,074 5.8743 3.864 3.850 3.877 3.831 3.990 15,428,286 3.8931 -3.00%
2015-04-16 0 6.010 6.010 6.020 5.890 6.080 10,857,854 65,253,523 6.0098 3.983 3.983 3.990 3.903 4.029 16,383,459 3.9829 1.35%
2015-04-15 0 5.930 5.920 5.930 5.750 6.000 13,242,916 77,419,442 5.8461 3.930 3.923 3.930 3.811 3.976 19,982,288 3.8744 0.17%
2015-04-14 0 5.920 5.910 5.920 5.860 6.430 11,617,200 69,396,830 5.9736 3.923 3.917 3.923 3.884 4.261 17,529,239 3.9589 -0.67%
2015-04-13 0 5.960 5.950 5.990 5.780 6.030 16,846,328 99,794,475 5.9238 3.950 3.943 3.970 3.831 3.996 25,419,490 3.9259 1.88%
2015-04-10 0 5.850 5.830 5.850 5.610 6.300 19,880,205 115,603,135 5.8150 3.877 3.864 3.877 3.718 4.175 29,997,319 3.8538 -4.26%
2015-04-09 0 6.110 6.060 6.110 5.890 6.880 27,831,900 172,072,511 6.1826 4.049 4.016 4.049 3.903 4.560 41,995,663 4.0974 3.38%
2015-04-08 0 5.910 5.900 5.910 5.600 5.950 22,562,207 131,300,798 5.8195 3.917 3.910 3.917 3.711 3.943 34,044,203 3.8568 4.60%
2015-04-02 0 5.650 5.610 5.650 5.230 5.800 20,330,000 112,848,646 5.5508 3.744 3.718 3.744 3.466 3.844 30,676,017 3.6787 5.81%
2015-04-01 0 5.340 5.330 5.340 5.110 5.370 8,555,443 45,449,236 5.3123 3.539 3.532 3.539 3.387 3.559 12,909,342 3.5206 4.09%
2015-03-31 0 5.130 5.090 5.140 5.070 5.300 13,924,648 71,885,970 5.1625 3.400 3.373 3.406 3.360 3.512 21,010,956 3.4214 0.59%
2015-03-30 0 5.100 5.100 5.110 5.030 5.170 6,263,161 31,959,505 5.1028 3.380 3.380 3.387 3.334 3.426 9,450,508 3.3818 1.39%
2015-03-27 0 5.030 5.030 5.040 4.920 5.040 4,436,801 22,133,986 4.9887 3.334 3.334 3.340 3.261 3.340 6,694,706 3.3062 1.00%
2015-03-26 0 4.980 4.960 5.000 4.960 5.200 10,072,356 50,977,722 5.0612 3.300 3.287 3.314 3.287 3.446 15,198,218 3.3542 -0.60%
2015-03-25 0 5.010 5.000 5.020 4.920 5.160 14,234,976 71,615,277 5.0309 3.320 3.314 3.327 3.261 3.420 21,479,211 3.3342 -3.28%
2015-03-24 0 5.180 5.170 5.190 5.150 5.290 6,721,300 34,868,550 5.1878 3.433 3.426 3.440 3.413 3.506 10,141,796 3.4381 -0.77%
2015-03-23 0 5.220 5.210 5.220 5.120 5.610 10,874,216 56,883,621 5.2311 3.459 3.453 3.459 3.393 3.718 16,408,147 3.4668 -3.69%
2015-03-20 0 5.420 5.400 5.440 5.310 5.690 11,862,545 64,305,707 5.4209 3.592 3.579 3.605 3.519 3.771 17,899,441 3.5926 -2.52%
2015-03-19 0 5.560 5.540 5.570 5.340 5.770 16,921,982 93,093,738 5.5013 3.685 3.672 3.691 3.539 3.824 25,533,645 3.6459 -0.71%
2015-03-18 0 5.600 5.600 5.610 5.200 5.690 10,423,391 57,441,823 5.5109 3.711 3.711 3.718 3.446 3.771 15,727,896 3.6522 0.90%
2015-03-17 0 5.550 5.550 5.580 5.420 5.650 6,555,000 36,256,786 5.5312 3.678 3.678 3.698 3.592 3.744 9,890,865 3.6657 -0.72%
2015-03-16 0 5.590 5.580 5.630 5.580 5.770 3,078,764 17,304,459 5.6206 3.705 3.698 3.731 3.698 3.824 4,645,559 3.7249 0.36%
2015-03-13 0 5.570 5.560 5.570 5.500 5.720 7,804,200 43,620,151 5.5893 3.691 3.685 3.691 3.645 3.791 11,775,788 3.7042 -2.28%
2015-03-12 0 5.700 5.700 5.740 5.630 5.800 4,782,757 27,425,096 5.7342 3.778 3.778 3.804 3.731 3.844 7,216,721 3.8002 -1.04%
2015-03-11 0 5.760 5.750 5.790 5.680 5.790 1,910,890 10,990,456 5.7515 3.817 3.811 3.837 3.764 3.837 2,883,349 3.8117 0.52%
2015-03-10 0 5.730 5.730 5.750 5.600 5.780 4,171,154 23,732,196 5.6896 3.797 3.797 3.811 3.711 3.831 6,293,871 3.7707 -1.55%
2015-03-09 0 5.820 5.800 5.840 5.660 5.850 4,711,388 27,233,307 5.7803 3.857 3.844 3.870 3.751 3.877 7,109,032 3.8308 -0.34%
2015-03-06 0 5.840 5.820 5.840 5.820 5.990 2,024,000 11,815,847 5.8379 3.870 3.857 3.870 3.857 3.970 3,054,022 3.8689 -1.18%
2015-03-05 0 5.910 5.890 5.900 5.760 5.980 1,735,502 10,244,586 5.9030 3.917 3.903 3.910 3.817 3.963 2,618,706 3.9121 -1.50%
2015-03-04 0 6.000 5.970 6.000 5.830 6.000 3,285,500 19,575,140 5.9580 3.976 3.957 3.976 3.864 3.976 4,957,504 3.9486 0.00%
2015-03-03 0 6.000 5.990 6.000 5.970 6.080 8,537,844 51,238,368 6.0013 3.976 3.970 3.976 3.957 4.029 12,882,786 3.9773 0.00%
2015-03-02 0 6.000 5.990 6.000 5.920 6.100 11,783,000 70,795,183 6.0082 3.976 3.970 3.976 3.923 4.043 17,779,415 3.9819 -1.64%
2015-02-27 0 6.100 6.100 6.120 6.050 6.550 6,241,442 38,232,165 6.1255 4.043 4.043 4.056 4.010 4.341 9,417,736 4.0596 -1.13%
2015-02-26 0 6.170 6.160 6.170 6.130 6.230 2,449,000 15,135,273 6.1802 4.089 4.082 4.089 4.063 4.129 3,695,306 4.0958 -0.48%
2015-02-25 0 6.200 6.170 6.200 6.150 6.340 4,586,000 28,337,032 6.1790 4.109 4.089 4.109 4.076 4.202 6,919,833 4.0950 0.98%
2015-02-24 0 6.140 6.120 6.160 6.100 6.220 5,690,194 35,142,789 6.1760 4.069 4.056 4.082 4.043 4.122 8,585,956 4.0931 -1.29%
2015-02-23 0 6.220 6.200 6.220 6.170 6.300 2,608,631 16,240,456 6.2257 4.122 4.109 4.122 4.089 4.175 3,936,174 4.1260 -0.64%
2015-02-18 0 6.260 6.260 6.290 6.180 6.320 758,000 4,747,230 6.2628 4.149 4.149 4.169 4.096 4.188 1,143,749 4.1506 -0.16%
2015-02-17 0 6.270 6.240 6.250 6.210 6.380 5,429,000 33,942,950 6.2522 4.155 4.135 4.142 4.116 4.228 8,191,839 4.1435 -0.95%
2015-02-16 0 6.330 6.310 6.330 6.290 6.580 10,816,000 68,150,093 6.3009 4.195 4.182 4.195 4.169 4.361 16,320,305 4.1758 -0.16%
2015-02-13 0 6.340 6.330 6.340 6.220 6.400 2,802,700 17,712,090 6.3197 4.202 4.195 4.202 4.122 4.241 4,229,005 4.1882 1.44%
2015-02-12 0 6.250 6.220 6.260 6.140 6.370 4,662,400 29,159,651 6.2542 4.142 4.122 4.149 4.069 4.222 7,035,114 4.1449 -2.19%
2015-02-11 0 6.390 6.380 6.390 6.380 6.600 3,929,084 25,185,880 6.4101 4.235 4.228 4.235 4.228 4.374 5,928,610 4.2482 -0.78%
2015-02-10 0 6.440 6.440 6.470 6.410 6.520 4,383,000 28,293,340 6.4552 4.268 4.268 4.288 4.248 4.321 6,613,526 4.2781 -0.31%
2015-02-09 0 6.460 6.450 6.490 6.420 6.600 2,128,000 13,804,175 6.4869 4.281 4.275 4.301 4.255 4.374 3,210,948 4.2991 -1.67%
2015-02-06 0 6.570 6.550 6.580 6.390 6.600 3,900,427 25,426,250 6.5188 4.354 4.341 4.361 4.235 4.374 5,885,370 4.3202 1.86%
2015-02-05 0 6.450 6.420 6.460 6.280 6.460 1,595,078 10,185,812 6.3858 4.275 4.255 4.281 4.162 4.281 2,406,819 4.2321 2.54%
2015-02-04 0 6.290 6.280 6.290 6.260 6.640 2,810,518 17,697,831 6.2970 4.169 4.162 4.169 4.149 4.401 4,240,802 4.1732 -1.72%
2015-02-03 0 6.400 6.390 6.420 6.380 6.420 1,875,000 12,000,540 6.4003 4.241 4.235 4.255 4.228 4.255 2,829,195 4.2417 0.00%
2015-02-02 0 6.400 6.400 6.420 6.270 6.750 1,933,328 12,423,982 6.4262 4.241 4.241 4.255 4.155 4.473 2,917,206 4.2589 -4.48%
2015-01-30 0 6.700 6.670 6.700 6.670 6.770 5,062,200 34,060,693 6.7284 4.440 4.420 4.440 4.420 4.487 7,638,373 4.4592 -1.47%
2015-01-29 0 6.800 6.780 6.800 6.710 6.910 3,040,000 20,690,940 6.8062 4.507 4.493 4.507 4.447 4.579 4,587,068 4.5107 -1.16%
2015-01-28 0 6.880 6.830 6.870 6.720 6.880 6,466,000 44,017,370 6.8075 4.560 4.526 4.553 4.454 4.560 9,756,573 4.5116 1.33%
2015-01-27 0 6.790 6.790 6.800 6.730 6.870 3,421,000 23,254,585 6.7976 4.500 4.500 4.507 4.460 4.553 5,161,960 4.5050 0.59%
2015-01-26 0 6.750 6.740 6.750 6.680 6.870 3,276,023 22,007,429 6.7177 4.473 4.467 4.473 4.427 4.553 4,943,204 4.4521 -0.74%
2015-01-23 0 6.800 6.790 6.800 6.680 6.860 4,579,636 30,984,389 6.7657 4.507 4.500 4.507 4.427 4.546 6,910,231 4.4838 1.64%
2015-01-22 0 6.690 6.690 6.700 6.660 6.900 7,679,232 51,785,672 6.7436 4.434 4.434 4.440 4.414 4.573 11,587,223 4.4692 -2.19%
2015-01-21 0 6.840 6.830 6.850 6.780 7.020 6,154,322 42,015,996 6.8271 4.533 4.526 4.540 4.493 4.652 9,286,281 4.5245 -0.58%
2015-01-20 0 6.880 6.860 6.900 6.720 6.970 3,313,472 22,845,672 6.8948 4.560 4.546 4.573 4.454 4.619 4,999,711 4.5694 1.78%
2015-01-19 0 6.760 6.750 6.760 6.650 7.000 2,993,600 20,585,146 6.8764 4.480 4.473 4.480 4.407 4.639 4,517,055 4.5572 -2.45%
2015-01-16 0 6.930 6.910 6.930 6.830 6.970 2,398,000 16,613,312 6.9280 4.593 4.579 4.593 4.526 4.619 3,618,352 4.5914 -0.14%
2015-01-15 0 6.940 6.930 6.950 6.900 7.000 1,888,438 13,086,996 6.9301 4.599 4.593 4.606 4.573 4.639 2,849,472 4.5928 0.14%
2015-01-14 0 6.930 6.920 6.940 6.880 7.000 1,610,110 11,213,179 6.9642 4.593 4.586 4.599 4.560 4.639 2,429,501 4.6154 -0.14%
2015-01-13 0 6.940 6.940 6.950 6.870 7.050 2,005,421 13,947,707 6.9550 4.599 4.599 4.606 4.553 4.672 3,025,988 4.6093 -0.57%
2015-01-12 0 6.980 6.970 6.980 6.940 7.130 2,324,000 16,242,750 6.9891 4.626 4.619 4.626 4.599 4.725 3,506,693 4.6319 1.16%
2015-01-09 0 6.900 6.890 6.900 6.790 6.960 6,972,739 47,399,893 6.7979 4.573 4.566 4.573 4.500 4.613 10,521,193 4.5052 2.68%
2015-01-08 0 6.720 6.710 6.720 6.600 6.900 8,394,000 56,328,855 6.7106 4.454 4.447 4.454 4.374 4.573 12,665,740 4.4473 -3.17%
2015-01-07 0 6.940 6.930 6.940 6.910 7.110 1,190,177 8,265,278 6.9446 4.599 4.593 4.599 4.579 4.712 1,795,863 4.6024 -1.14%
2015-01-06 0 7.020 7.020 7.030 7.010 7.500 3,388,600 23,872,076 7.0448 4.652 4.652 4.659 4.646 4.970 5,113,072 4.6688 -2.36%
2015-01-05 0 7.190 7.170 7.190 7.150 7.280 3,431,264 24,723,752 7.2054 4.765 4.752 4.765 4.739 4.825 5,177,448 4.7753 -0.14%
2015-01-02 0 7.200 7.180 7.200 7.000 7.250 1,567,875 11,249,981 7.1753 4.772 4.758 4.772 4.639 4.805 2,365,773 4.7553 0.84%
2014-12-31 0 7.140 7.140 7.180 7.110 7.210 866,954 6,203,111 7.1551 4.732 4.732 4.758 4.712 4.778 1,308,150 4.7419 -0.14%
2014-12-30 0 7.150 7.110 7.150 7.050 7.230 2,026,633 14,427,293 7.1188 4.739 4.712 4.739 4.672 4.792 3,057,994 4.7179 0.28%
2014-12-29 0 7.130 7.130 7.140 7.040 7.280 3,000,763 21,412,356 7.1356 4.725 4.725 4.732 4.666 4.825 4,527,863 4.7290 0.71%
2014-12-24 0 7.080 7.080 7.130 6.930 7.130 1,531,823 10,744,804 7.0144 4.692 4.692 4.725 4.593 4.725 2,311,374 4.6487 2.16%
2014-12-23 0 6.930 6.900 6.920 6.860 7.110 2,525,865 17,666,396 6.9942 4.593 4.573 4.586 4.546 4.712 3,811,288 4.6353 -1.70%
2014-12-22 0 7.050 7.040 7.050 6.960 7.070 3,849,340 27,077,440 7.0343 4.672 4.666 4.672 4.613 4.686 5,808,284 4.6619 0.86%
2014-12-19 0 6.990 6.960 6.990 6.870 7.050 2,612,378 18,233,579 6.9797 4.633 4.613 4.633 4.553 4.672 3,941,827 4.6257 1.30%
2014-12-18 0 6.900 6.880 6.930 6.660 6.930 3,408,970 23,116,269 6.7810 4.573 4.560 4.593 4.414 4.593 5,143,808 4.4940 0.73%
2014-12-17 0 6.850 6.840 6.860 6.780 7.010 4,059,252 27,757,146 6.8380 4.540 4.533 4.546 4.493 4.646 6,125,021 4.5318 -0.29%
2014-12-16 0 6.870 6.860 6.880 6.820 7.050 2,470,945 17,080,574 6.9126 4.553 4.546 4.560 4.520 4.672 3,728,419 4.5812 -2.14%
2014-12-15 0 7.020 7.030 7.040 6.750 7.100 2,618,475 18,376,211 7.0179 4.652 4.659 4.666 4.473 4.705 3,951,027 4.6510 2.93%
2014-12-12 0 6.820 6.820 6.850 6.760 6.980 2,969,200 20,409,590 6.8738 4.520 4.520 4.540 4.480 4.626 4,480,238 4.5555 -1.59%
2014-12-11 0 6.930 6.890 6.930 6.760 7.010 5,253,588 36,393,712 6.9274 4.593 4.566 4.593 4.480 4.646 7,927,160 4.5910 -0.43%
2014-12-10 0 6.960 6.950 6.980 6.850 7.040 3,513,566 24,509,949 6.9758 4.613 4.606 4.626 4.540 4.666 5,301,634 4.6231 1.02%
2014-12-09 0 6.890 6.880 6.900 6.770 6.990 5,895,000 40,582,755 6.8843 4.566 4.560 4.573 4.487 4.633 8,894,989 4.5624 1.03%
2014-12-08 0 6.820 6.810 6.820 6.560 6.880 3,529,000 23,869,035 6.7637 4.520 4.513 4.520 4.348 4.560 5,324,922 4.4825 1.64%
2014-12-05 0 6.710 6.660 6.710 6.390 6.710 2,973,000 19,403,370 6.5265 4.447 4.414 4.447 4.235 4.447 4,485,971 4.3253 3.23%
2014-12-04 0 6.500 6.500 6.520 6.430 6.790 2,493,265 16,347,348 6.5566 4.308 4.308 4.321 4.261 4.500 3,762,097 4.3453 -3.42%
2014-12-03 0 6.730 6.730 6.750 6.700 7.000 2,422,744 16,368,113 6.7560 4.460 4.460 4.473 4.440 4.639 3,655,688 4.4774 -4.13%
2014-12-02 0 7.020 6.990 7.020 6.890 7.130 2,929,000 20,456,772 6.9842 4.652 4.633 4.652 4.566 4.725 4,419,580 4.6287 0.29%
2014-12-01 0 7.000 6.990 7.010 6.770 7.020 3,587,000 24,998,190 6.9691 4.639 4.633 4.646 4.487 4.652 5,412,438 4.6187 2.49%
2014-11-28 0 6.830 6.800 6.810 6.800 6.960 2,921,000 20,106,720 6.8835 4.526 4.507 4.513 4.507 4.613 4,407,508 4.5619 -2.57%
2014-11-27 0 7.010 7.000 7.010 6.880 7.120 2,435,204 16,958,225 6.9638 4.646 4.639 4.646 4.560 4.719 3,674,489 4.6151 -1.41%
2014-11-26 0 7.110 7.100 7.120 7.020 7.500 2,478,762 17,749,430 7.1606 4.712 4.705 4.719 4.652 4.970 3,740,214 4.7456 -3.92%
2014-11-25 0 7.400 7.360 7.400 7.230 7.460 4,107,138 30,385,382 7.3982 4.904 4.878 4.904 4.792 4.944 6,197,277 4.9030 2.21%
2014-11-24 0 7.240 7.190 7.260 7.180 7.440 2,588,000 18,684,070 7.2195 4.798 4.765 4.811 4.758 4.931 3,905,043 4.7846 1.83%
2014-11-21 0 7.110 7.120 7.130 6.970 7.130 2,809,700 19,730,388 7.0222 4.712 4.719 4.725 4.619 4.725 4,239,567 4.6539 1.72%
2014-11-20 0 6.990 6.980 6.990 6.950 7.490 3,746,000 26,178,400 6.9884 4.633 4.626 4.633 4.606 4.964 5,652,354 4.6314 -1.96%
2014-11-19 0 7.130 7.120 7.130 7.120 7.440 4,365,000 31,534,360 7.2244 4.725 4.719 4.725 4.719 4.931 6,586,366 4.7878 -4.17%
2014-11-18 0 7.440 7.400 7.450 7.220 7.590 4,330,214 31,794,077 7.3424 4.931 4.904 4.937 4.785 5.030 6,533,877 4.8660 5.53%
2014-11-17 0 7.050 7.010 7.050 7.000 7.090 2,550,000 17,947,210 7.0381 4.672 4.646 4.672 4.639 4.699 3,847,705 4.6644 0.71%
2014-11-14 0 7.000 6.980 7.000 6.800 7.100 3,235,000 22,607,130 6.9883 4.639 4.626 4.639 4.507 4.705 4,881,304 4.6314 1.45%
2014-11-13 0 6.900 6.890 6.900 6.840 6.960 1,328,282 9,164,839 6.8998 4.573 4.566 4.573 4.533 4.613 2,004,250 4.5727 -1.43%
2014-11-12 0 7.000 6.980 7.000 6.900 7.010 3,553,000 24,772,955 6.9724 4.639 4.626 4.639 4.573 4.646 5,361,136 4.6208 2.04%
2014-11-11 0 6.860 6.850 6.860 6.830 6.920 5,342,000 36,638,525 6.8586 4.546 4.540 4.546 4.526 4.586 8,060,565 4.5454 -2.00%
2014-11-10 0 7.000 7.000 7.010 6.880 7.100 9,018,462 63,084,522 6.9950 4.639 4.639 4.646 4.560 4.705 13,607,993 4.6358 -2.91%
2014-11-07 0 7.210 7.200 7.230 7.160 7.300 871,056 6,280,697 7.2104 4.778 4.772 4.792 4.745 4.838 1,314,340 4.7786 -0.96%
2014-11-06 0 7.280 7.240 7.280 7.120 7.280 3,071,200 22,232,306 7.2390 4.825 4.798 4.825 4.719 4.825 4,634,146 4.7975 3.12%
2014-11-05 0 7.060 7.050 7.070 7.030 7.300 1,984,200 14,021,883 7.0668 4.679 4.672 4.686 4.659 4.838 2,993,967 4.6834 -1.26%
2014-11-04 0 7.150 7.130 7.140 7.130 7.280 2,226,064 16,022,298 7.1976 4.739 4.725 4.732 4.725 4.825 3,358,917 4.7701 -2.72%
2014-11-03 0 7.350 7.330 7.350 7.140 7.350 1,841,000 13,430,400 7.2952 4.871 4.858 4.871 4.732 4.871 2,777,892 4.8347 2.51%
2014-10-31 0 7.170 7.170 7.230 7.010 7.290 1,765,020 12,639,026 7.1608 4.752 4.752 4.792 4.646 4.831 2,663,246 4.7457 2.43%
2014-10-30 0 7.000 6.990 7.010 6.960 7.120 2,104,800 14,729,178 6.9979 4.639 4.633 4.646 4.613 4.719 3,175,941 4.6377 -0.14%
2014-10-29 0 7.010 7.000 7.010 6.920 7.090 3,803,000 26,540,341 6.9788 4.646 4.639 4.646 4.586 4.699 5,738,362 4.6251 1.30%
2014-10-28 0 6.920 6.910 6.920 6.770 6.950 2,105,612 14,498,446 6.8856 4.586 4.579 4.586 4.487 4.606 3,177,166 4.5633 1.62%
2014-10-27 0 6.810 6.790 6.800 6.740 6.920 5,509,150 37,721,078 6.8470 4.513 4.500 4.507 4.467 4.586 8,312,778 4.5377 -1.59%
2014-10-24 0 6.920 6.920 6.950 6.890 6.990 17,162,000 119,019,215 6.9350 4.586 4.586 4.606 4.566 4.633 25,895,809 4.5961 0.29%
2014-10-23 0 6.900 6.890 6.900 6.840 6.990 2,216,000 15,271,900 6.8917 4.573 4.566 4.573 4.533 4.633 3,343,731 4.5673 -0.58%
2014-10-22 0 6.940 6.950 6.960 6.850 6.980 2,183,000 15,049,665 6.8940 4.599 4.606 4.613 4.540 4.626 3,293,937 4.5689 0.87%
2014-10-21 0 6.880 6.870 6.880 6.800 7.010 4,320,000 29,780,605 6.8937 4.560 4.553 4.560 4.507 4.646 6,518,465 4.5687 -0.29%
2014-10-20 0 6.900 6.870 6.920 6.770 7.050 4,121,287 28,410,202 6.8935 4.573 4.553 4.586 4.487 4.672 6,218,626 4.5686 -1.15%
2014-10-17 0 6.980 6.970 6.980 6.910 7.150 8,911,358 62,335,668 6.9951 4.626 4.619 4.626 4.579 4.739 13,446,383 4.6359 -1.69%
2014-10-16 0 7.100 7.080 7.100 7.030 7.280 2,909,800 20,645,300 7.0951 4.705 4.692 4.705 4.659 4.825 4,390,609 4.7021 0.57%
2014-10-15 0 7.060 7.040 7.060 7.000 7.170 1,823,400 12,880,158 7.0638 4.679 4.666 4.679 4.639 4.752 2,751,335 4.6814 -0.14%
2014-10-14 0 7.070 7.060 7.100 6.980 7.240 2,939,605 20,757,314 7.0613 4.686 4.679 4.705 4.626 4.798 4,435,582 4.6797 -2.08%
2014-10-13 0 7.220 7.210 7.240 7.160 7.400 1,355,064 9,878,573 7.2901 4.785 4.778 4.798 4.745 4.904 2,044,661 4.8314 -0.28%
2014-10-10 0 7.240 7.200 7.240 7.160 7.380 1,860,000 13,425,440 7.2180 4.798 4.772 4.798 4.745 4.891 2,806,561 4.7836 -2.56%
2014-10-09 0 7.430 7.400 7.430 7.310 7.450 2,375,000 17,637,542 7.4263 4.924 4.904 4.924 4.845 4.937 3,583,647 4.9217 1.36%
2014-10-08 0 7.330 7.310 7.330 7.270 7.450 2,931,400 21,514,357 7.3393 4.858 4.845 4.858 4.818 4.937 4,423,201 4.8640 -2.14%
2014-10-07 0 7.490 7.470 7.490 7.330 7.760 2,724,687 20,539,568 7.5383 4.964 4.951 4.964 4.858 5.143 4,111,291 4.9959 -1.45%
2014-10-06 0 7.600 7.560 7.600 7.480 7.720 4,318,200 32,993,169 7.6405 5.037 5.010 5.037 4.957 5.116 6,515,749 5.0636 0.26%
2014-10-03 0 7.580 7.550 7.630 7.550 8.160 4,795,960 36,789,300 7.6709 5.024 5.004 5.057 5.004 5.408 7,236,643 5.0838 -2.32%
2014-09-30 0 7.760 7.800 7.810 7.690 7.920 2,624,360 20,477,084 7.8027 5.143 5.169 5.176 5.096 5.249 3,959,907 5.1711 -1.15%
2014-09-29 0 7.850 7.810 7.850 7.650 7.890 1,464,188 11,404,077 7.7887 5.202 5.176 5.202 5.070 5.229 2,209,319 5.1618 -0.51%
2014-09-26 0 7.890 7.890 7.910 7.700 7.950 3,182,003 24,913,859 7.8296 5.229 5.229 5.242 5.103 5.269 4,801,337 5.1889 -1.00%
2014-09-25 0 7.970 7.940 7.970 7.800 8.090 8,945,831 71,024,972 7.9394 5.282 5.262 5.282 5.169 5.362 13,498,400 5.2617 2.84%
2014-09-24 0 7.750 7.730 7.740 7.370 8.180 5,528,115 42,570,615 7.7007 5.136 5.123 5.130 4.884 5.421 8,341,394 5.1035 6.02%
2014-09-23 0 7.310 7.300 7.310 7.170 7.370 3,732,605 27,186,591 7.2835 4.845 4.838 4.845 4.752 4.884 5,632,142 4.8270 2.09%
2014-09-22 0 7.160 7.140 7.160 7.030 7.200 2,006,000 14,339,830 7.1485 4.745 4.732 4.745 4.659 4.772 3,026,861 4.7375 1.56%
2014-09-19 0 7.050 7.040 7.060 7.040 7.290 3,599,000 25,534,318 7.0948 4.672 4.666 4.679 4.666 4.831 5,430,545 4.7020 -0.84%
2014-09-18 0 7.110 7.100 7.110 7.100 7.400 1,129,600 8,071,760 7.1457 4.712 4.705 4.712 4.705 4.904 1,704,458 4.7357 -0.14%
2014-09-17 0 7.120 7.100 7.130 7.080 7.170 1,170,894 8,359,410 7.1393 4.719 4.705 4.725 4.692 4.752 1,766,767 4.7315 0.28%
2014-09-16 0 7.100 7.090 7.100 6.980 7.130 2,439,000 17,199,358 7.0518 4.705 4.699 4.705 4.626 4.725 3,680,217 4.6735 1.14%
2014-09-15 0 7.020 7.010 7.020 7.010 7.430 1,807,133 12,820,079 7.0942 4.652 4.646 4.652 4.646 4.924 2,726,790 4.7015 -4.75%
2014-09-12 0 7.370 7.360 7.370 7.160 7.620 3,600,643 26,532,684 7.3689 4.884 4.878 4.884 4.745 5.050 5,433,024 4.8836 2.36%
2014-09-11 0 7.200 7.180 7.230 7.080 7.280 2,886,224 20,757,265 7.1918 4.772 4.758 4.792 4.692 4.825 4,355,035 4.7663 2.13%
2014-09-10 0 7.050 7.040 7.050 7.000 7.230 1,618,800 11,492,556 7.0994 4.672 4.666 4.672 4.639 4.792 2,442,614 4.7050 -0.42%
2014-09-08 0 7.080 7.070 7.080 7.000 7.150 1,159,708 8,210,539 7.0798 4.692 4.686 4.692 4.639 4.739 1,749,888 4.6920 -0.42%
2014-09-05 0 7.110 7.110 7.120 7.070 7.150 1,730,956 12,311,276 7.1124 4.712 4.712 4.719 4.686 4.739 2,611,846 4.7136 0.00%
2014-09-04 0 7.110 7.110 7.120 7.060 7.150 1,213,471 8,628,841 7.1109 4.712 4.712 4.719 4.679 4.739 1,831,011 4.7126 -0.28%
2014-09-03 0 7.130 7.110 7.130 7.070 7.230 2,473,000 17,639,640 7.1329 4.725 4.712 4.725 4.686 4.792 3,731,519 4.7272 1.13%
2014-09-02 0 7.050 7.030 7.050 7.000 7.100 1,519,000 10,699,080 7.0435 4.672 4.659 4.672 4.639 4.705 2,292,025 4.6680 0.43%
2014-09-01 0 7.020 6.990 7.020 6.960 7.100 1,813,000 12,694,775 7.0021 4.652 4.633 4.652 4.613 4.705 2,735,643 4.6405 0.29%
2014-08-29 0 7.000 6.980 7.000 6.980 7.120 1,666,620 11,737,334 7.0426 4.639 4.626 4.639 4.626 4.719 2,514,769 4.6674 1.01%
2014-08-28 0 6.930 6.940 6.950 6.890 7.120 2,901,107 20,124,482 6.9368 4.593 4.599 4.606 4.566 4.719 4,377,492 4.5973 -1.14%
2014-08-27 0 7.010 7.000 7.020 7.000 7.150 5,292,000 37,290,197 7.0465 4.646 4.639 4.652 4.639 4.739 7,985,120 4.6700 -1.27%
2014-08-26 0 7.100 7.070 7.100 7.050 7.130 1,023,781 7,264,384 7.0956 4.705 4.686 4.705 4.672 4.725 1,544,787 4.7025 0.57%
2014-08-25 0 7.060 7.050 7.060 7.000 7.170 5,237,000 36,768,720 7.0210 4.679 4.672 4.679 4.639 4.752 7,902,130 4.6530 -0.56%
2014-08-22 0 7.100 7.090 7.100 7.060 7.280 2,043,986 14,588,100 7.1371 4.705 4.699 4.705 4.679 4.825 3,084,179 4.7300 -1.39%
2014-08-21 0 7.200 7.180 7.200 7.160 7.280 1,623,600 11,676,033 7.1914 4.772 4.758 4.772 4.745 4.825 2,449,856 4.7660 -1.37%
2014-08-20 0 7.300 7.250 7.300 7.100 7.300 4,996,856 35,988,470 7.2022 4.838 4.805 4.838 4.705 4.838 7,539,776 4.7731 0.97%
2014-08-19 0 7.230 7.200 7.240 7.020 7.280 4,986,082 35,979,580 7.2160 4.792 4.772 4.798 4.652 4.825 7,523,519 4.7823 3.14%
2014-08-18 0 7.010 7.000 7.010 7.000 7.100 2,076,442 14,597,630 7.0301 4.646 4.639 4.646 4.639 4.705 3,133,151 4.6591 -0.99%
2014-08-15 0 7.080 7.040 7.080 7.030 7.180 2,993,946 21,174,498 7.0724 4.692 4.666 4.692 4.659 4.758 4,517,577 4.6871 -0.56%
2014-08-14 0 7.120 7.080 7.120 7.040 7.300 7,673,720 55,149,078 7.1867 4.719 4.692 4.719 4.666 4.838 11,578,906 4.7629 -0.14%
2014-08-13 0 7.130 7.080 7.120 7.040 7.280 9,130,903 64,889,406 7.1066 4.725 4.692 4.719 4.666 4.825 13,777,655 4.7098 2.89%
2014-08-12 0 6.930 6.900 6.930 6.610 6.950 7,689,558 52,114,996 6.7774 4.593 4.573 4.593 4.381 4.606 11,602,804 4.4916 4.84%
2014-08-11 0 6.610 6.620 6.630 6.400 6.810 6,001,034 39,543,866 6.5895 4.381 4.387 4.394 4.241 4.513 9,054,984 4.3671 4.09%
2014-08-08 0 6.350 6.320 6.380 6.300 6.510 3,323,000 21,084,010 6.3449 4.208 4.188 4.228 4.175 4.314 5,014,088 4.2050 -1.09%
2014-08-07 0 6.420 6.410 6.420 6.350 6.680 2,762,213 17,713,573 6.4128 4.255 4.248 4.255 4.208 4.427 4,167,914 4.2500 1.10%
2014-08-06 0 6.350 6.350 6.360 6.340 6.600 4,936,471 31,704,660 6.4225 4.208 4.208 4.215 4.202 4.374 7,448,660 4.2564 -1.40%
2014-08-05 0 6.440 6.430 6.480 6.400 6.550 6,158,427 39,970,581 6.4904 4.268 4.261 4.295 4.241 4.341 9,292,475 4.3014 0.31%
2014-08-04 0 6.420 6.420 6.430 6.390 6.770 6,709,436 43,133,397 6.4288 4.255 4.255 4.261 4.235 4.487 10,123,894 4.2606 -1.38%
2014-08-01 0 6.510 6.490 6.530 6.320 6.630 8,477,140 55,091,800 6.4989 4.314 4.301 4.328 4.188 4.394 12,791,190 4.3070 2.36%
2014-07-31 0 6.360 6.360 6.400 6.350 6.680 5,655,024 36,219,151 6.4048 4.215 4.215 4.241 4.208 4.427 8,532,888 4.2447 -4.93%
2014-07-30 0 6.690 6.660 6.690 6.650 6.780 2,848,172 19,067,329 6.6946 4.434 4.414 4.434 4.407 4.493 4,297,618 4.4367 0.75%
2014-07-29 0 6.640 6.630 6.640 6.570 6.710 3,336,566 22,046,031 6.6074 4.401 4.394 4.401 4.354 4.447 5,034,558 4.3789 1.22%
2014-07-28 0 6.560 6.540 6.570 6.450 6.660 2,990,367 19,511,117 6.5247 4.348 4.334 4.354 4.275 4.414 4,512,177 4.3241 -0.76%
2014-07-25 0 6.610 6.580 6.640 6.390 6.650 5,905,934 38,771,057 6.5648 4.381 4.361 4.401 4.235 4.407 8,911,487 4.3507 3.61%
2014-07-24 0 6.380 6.380 6.390 6.170 6.420 6,817,770 43,110,197 6.3232 4.228 4.228 4.235 4.089 4.255 10,287,360 4.1906 3.40%
2014-07-23 0 6.170 6.170 6.180 6.090 6.200 82,743,019 493,198,714 5.9606 4.089 4.089 4.096 4.036 4.109 124,851,266 3.9503 1.31%
2014-07-22 0 6.090 6.070 6.100 5.990 6.110 5,211,697 31,685,948 6.0798 4.036 4.023 4.043 3.970 4.049 7,863,950 4.0293 1.50%
2014-07-21 0 6.000 5.990 6.000 5.980 6.050 6,355,000 38,140,830 6.0017 3.976 3.970 3.976 3.963 4.010 9,589,084 3.9775 0.00%
2014-07-18 0 6.000 6.000 6.020 5.990 6.080 5,797,887 34,930,186 6.0246 3.976 3.976 3.990 3.970 4.029 8,748,454 3.9927 -0.83%
2014-07-17 0 6.050 6.040 6.060 6.020 6.100 3,536,666 21,357,650 6.0389 4.010 4.003 4.016 3.990 4.043 5,336,489 4.0022 -0.33%
2014-07-16 0 6.070 6.050 6.080 5.880 6.100 11,255,507 67,476,618 5.9950 4.023 4.010 4.029 3.897 4.043 16,983,479 3.9731 3.41%
2014-07-15 0 5.870 5.860 5.870 5.840 5.930 2,435,401 14,284,822 5.8655 3.890 3.884 3.890 3.870 3.930 3,674,786 3.8873 0.17%
2014-07-14 0 5.860 5.850 5.890 5.820 5.930 4,495,600 26,305,709 5.8514 3.884 3.877 3.903 3.857 3.930 6,783,428 3.8779 -0.51%
2014-07-11 0 5.890 5.890 5.900 5.840 5.910 7,162,305 41,923,567 5.8534 3.903 3.903 3.910 3.870 3.917 10,807,230 3.8792 0.00%
2014-07-10 0 5.890 5.860 5.890 5.810 5.980 2,608,801 15,290,631 5.8612 3.903 3.884 3.903 3.850 3.963 3,936,430 3.8844 -1.67%
2014-07-09 0 5.990 5.970 5.980 5.830 6.000 2,653,587 15,765,075 5.9410 3.970 3.957 3.963 3.864 3.976 4,004,008 3.9373 1.87%
2014-07-08 0 5.880 5.860 5.890 5.800 5.940 1,205,935 7,089,056 5.8785 3.897 3.884 3.903 3.844 3.937 1,819,640 3.8959 0.51%
2014-07-07 0 5.850 5.840 5.900 5.790 5.920 2,176,596 12,733,548 5.8502 3.877 3.870 3.910 3.837 3.923 3,284,274 3.8771 -0.68%
2014-07-04 0 5.890 5.890 5.910 5.850 5.920 1,407,428 8,259,250 5.8683 3.903 3.903 3.917 3.877 3.923 2,123,674 3.8891 0.00%
2014-07-03 0 5.890 5.880 5.890 5.670 5.930 3,810,492 22,309,866 5.8549 3.903 3.897 3.903 3.758 3.930 5,749,666 3.8802 0.86%
2014-07-02 0 5.840 5.830 5.840 5.820 5.980 2,532,353 14,862,162 5.8689 3.870 3.864 3.870 3.857 3.963 3,821,077 3.8895 -1.68%
2014-06-30 0 5.940 5.880 5.950 5.820 5.980 2,681,012 15,826,268 5.9031 3.937 3.897 3.943 3.857 3.963 4,045,390 3.9122 -0.67%
2014-06-27 0 5.980 5.940 5.980 5.820 6.000 2,536,949 15,030,606 5.9247 3.963 3.937 3.963 3.857 3.976 3,828,012 3.9265 2.40%
2014-06-26 0 5.840 5.800 5.870 5.720 5.860 2,182,762 12,617,807 5.7807 3.870 3.844 3.890 3.791 3.884 3,293,578 3.8310 0.86%
2014-06-25 0 5.790 5.780 5.790 5.780 5.980 3,417,843 20,119,423 5.8866 3.837 3.831 3.837 3.831 3.963 5,157,197 3.9012 -2.85%
2014-06-24 0 5.960 5.940 5.960 5.870 6.100 3,127,589 18,756,049 5.9970 3.950 3.937 3.950 3.890 4.043 4,719,231 3.9744 2.76%
2014-06-23 0 5.800 5.790 5.800 5.790 5.950 2,389,240 13,978,262 5.8505 3.844 3.837 3.844 3.837 3.943 3,605,134 3.8773 -2.03%
2014-06-20 0 5.920 5.930 5.950 5.710 5.980 5,200,000 30,714,255 5.9066 3.923 3.930 3.943 3.784 3.963 7,846,300 3.9145 3.86%
2014-06-19 0 5.700 5.700 5.710 5.600 5.750 3,028,500 17,200,450 5.6795 3.778 3.778 3.784 3.711 3.811 4,569,716 3.7640 2.15%
2014-06-18 0 5.580 5.550 5.600 5.510 5.700 4,263,000 23,772,245 5.5764 3.698 3.678 3.711 3.652 3.778 6,432,457 3.6957 -2.45%
2014-06-17 0 5.720 5.720 5.730 5.630 5.730 1,504,000 8,563,070 5.6935 3.791 3.791 3.797 3.731 3.797 2,269,392 3.7733 0.70%
2014-06-16 0 5.680 5.670 5.680 5.600 5.890 2,303,000 13,120,031 5.6969 3.764 3.758 3.764 3.711 3.903 3,475,006 3.7755 -2.41%
2014-06-13 0 5.820 5.790 5.820 5.550 5.830 2,699,000 15,581,680 5.7731 3.857 3.837 3.857 3.678 3.864 4,072,532 3.8260 4.11%
2014-06-12 0 5.590 5.580 5.590 5.530 5.640 4,941,000 27,599,081 5.5857 3.705 3.698 3.705 3.665 3.738 7,455,494 3.7018 0.54%
2014-06-11 0 5.560 5.570 5.580 5.500 5.850 7,483,000 41,892,498 5.5984 3.685 3.691 3.698 3.645 3.877 11,291,128 3.7102 -3.97%
2014-06-10 0 5.790 5.760 5.790 5.640 6.060 4,474,200 25,687,897 5.7413 3.837 3.817 3.837 3.738 4.016 6,751,138 3.8050 -2.03%
2014-06-09 0 5.910 5.900 5.930 5.850 5.980 1,467,036 8,673,679 5.9124 3.917 3.910 3.930 3.877 3.963 2,213,616 3.9183 0.68%
2014-06-06 0 5.870 5.860 5.900 5.850 5.940 3,027,000 17,806,320 5.8825 3.890 3.884 3.910 3.877 3.937 4,567,452 3.8985 -2.33%
2014-06-05 0 6.010 5.980 6.010 5.930 6.140 9,151,782 55,182,771 6.0297 3.983 3.963 3.983 3.930 4.069 13,809,160 3.9961 1.35%
2014-06-04 0 5.930 5.920 5.930 5.900 6.090 2,601,000 15,500,640 5.9595 3.930 3.923 3.930 3.910 4.036 3,924,659 3.9496 -1.00%
2014-06-03 0 5.990 5.960 6.010 5.820 6.070 9,467,525 56,548,380 5.9729 3.970 3.950 3.983 3.857 4.023 14,285,586 3.9584 -0.50%
2014-05-30 0 6.020 5.970 6.020 5.900 6.040 7,523,166 45,021,234 5.9843 3.990 3.957 3.990 3.910 4.003 11,351,735 3.9660 2.21%
2014-05-29 0 5.890 5.880 5.890 5.860 6.060 5,440,300 32,491,016 5.9723 3.903 3.897 3.903 3.884 4.016 8,208,890 3.9580 -0.34%
2014-05-28 0 5.910 5.900 5.910 5.900 6.130 5,135,000 30,685,404 5.9757 3.917 3.910 3.917 3.910 4.063 7,748,222 3.9603 -1.17%
2014-05-27 0 5.980 5.970 5.980 5.930 6.100 3,024,000 17,965,544 5.9410 3.963 3.957 3.963 3.930 4.043 4,562,925 3.9373 1.18%
2014-05-26 0 5.910 5.910 5.920 5.880 6.050 645,000 3,830,995 5.9395 3.917 3.917 3.923 3.897 4.010 973,243 3.9363 -0.28%
2014-05-23 0 6.200 6.190 6.200 6.180 6.350 3,012,553 18,726,608 6.2162 3.928 3.921 3.928 3.915 4.023 4,755,295 3.9381 -1.59%
2014-05-22 0 6.300 6.290 6.300 6.220 6.420 5,389,000 34,272,510 6.3597 3.991 3.985 3.991 3.940 4.067 8,506,501 4.0290 0.96%
2014-05-21 0 6.240 6.230 6.240 6.140 6.280 6,816,000 42,375,590 6.2171 3.953 3.947 3.953 3.890 3.978 10,759,011 3.9386 1.46%
2014-05-20 0 6.150 6.190 6.200 6.120 6.500 6,599,530 41,336,133 6.2635 3.896 3.921 3.928 3.877 4.118 10,417,315 3.9680 -3.09%
2014-05-19 0 6.410 6.400 6.410 6.370 6.610 7,659,225 49,222,942 6.4266 4.020 4.014 4.020 3.995 4.146 12,211,988 4.0307 -0.16%
2014-05-16 0 6.420 6.400 6.460 6.360 6.500 9,837,020 63,064,423 6.4109 4.027 4.014 4.052 3.989 4.077 15,684,298 4.0209 -0.93%
2014-05-15 0 6.480 6.460 6.500 6.100 6.570 4,861,869 31,337,206 6.4455 4.064 4.052 4.077 3.826 4.121 7,751,840 4.0426 5.19%
2014-05-14 0 6.160 6.150 6.160 6.000 6.260 3,648,015 22,412,971 6.1439 3.863 3.857 3.863 3.763 3.926 5,816,452 3.8534 2.67%
2014-05-13 0 6.000 5.990 6.020 5.930 6.170 4,737,510 28,378,029 5.9901 3.763 3.757 3.776 3.719 3.870 7,553,560 3.7569 -0.33%
2014-05-12 0 6.020 6.010 6.020 5.650 6.180 11,890,458 71,103,076 5.9798 3.776 3.769 3.776 3.544 3.876 18,958,331 3.7505 -7.10%
2014-05-09 0 6.480 6.460 6.480 6.260 6.500 4,383,815 27,811,537 6.3441 4.064 4.052 4.064 3.926 4.077 6,989,623 3.9790 4.35%
2014-05-08 0 6.210 6.200 6.260 6.180 6.390 9,400,505 58,672,556 6.2414 3.895 3.889 3.926 3.876 4.008 14,988,312 3.9146 -1.58%
2014-05-07 0 6.310 6.300 6.310 6.210 6.400 7,763,000 48,869,845 6.2952 3.958 3.951 3.958 3.895 4.014 12,377,448 3.9483 2.27%
2014-05-05 0 6.170 6.170 6.180 6.170 6.250 1,477,000 9,130,810 6.1820 3.870 3.870 3.876 3.870 3.920 2,354,952 3.8773 -0.80%
2014-05-02 0 6.220 6.210 6.220 6.210 6.550 2,673,500 16,772,240 6.2735 3.901 3.895 3.901 3.895 4.108 4,262,670 3.9347 -3.12%
2014-04-30 0 6.420 6.410 6.420 6.410 6.590 1,827,700 11,800,351 6.4564 4.027 4.020 4.027 4.020 4.133 2,914,113 4.0494 -1.23%
2014-04-29 0 6.500 6.480 6.510 6.410 6.510 753,420 4,862,096 6.4534 4.077 4.064 4.083 4.020 4.083 1,201,265 4.0475 0.46%
2014-04-28 0 6.470 6.460 6.470 6.310 6.540 1,335,000 8,649,435 6.4790 4.058 4.052 4.058 3.958 4.102 2,128,545 4.0635 -0.61%
2014-04-25 0 6.510 6.510 6.520 6.460 6.680 1,277,200 8,298,879 6.4977 4.083 4.083 4.089 4.052 4.190 2,036,388 4.0753 -2.54%
2014-04-24 0 6.680 6.670 6.680 6.590 6.760 2,242,000 14,912,170 6.6513 4.190 4.183 4.190 4.133 4.240 3,574,680 4.1716 0.00%
2014-04-23 0 6.680 6.630 6.640 6.620 6.780 5,814,000 38,983,785 6.7052 4.190 4.158 4.165 4.152 4.252 9,269,932 4.2054 -0.74%
2014-04-22 0 6.730 6.720 6.730 6.480 6.770 5,424,628 36,004,007 6.6371 4.221 4.215 4.221 4.064 4.246 8,649,111 4.1627 3.54%
2014-04-17 0 6.500 6.490 6.500 6.480 6.600 4,035,000 26,237,895 6.5026 4.077 4.070 4.077 4.064 4.139 6,433,467 4.0783 1.72%
2014-04-16 0 6.390 6.390 6.400 6.380 6.550 4,691,000 30,216,845 6.4415 4.008 4.008 4.014 4.001 4.108 7,479,403 4.0400 -2.89%
2014-04-15 0 6.580 6.570 6.600 6.490 6.610 2,562,000 16,724,185 6.5278 4.127 4.121 4.139 4.070 4.146 4,084,893 4.0942 -0.45%
2014-04-14 0 6.610 6.600 6.610 6.550 6.810 1,631,000 10,814,740 6.6307 4.146 4.139 4.146 4.108 4.271 2,600,492 4.1587 0.92%
2014-04-11 0 6.550 6.530 6.550 6.530 6.690 1,896,600 12,487,351 6.5841 4.108 4.096 4.108 4.096 4.196 3,023,969 4.1295 -0.91%
2014-04-10 0 6.610 6.600 6.610 6.450 6.770 3,197,000 21,004,396 6.5700 4.146 4.139 4.146 4.045 4.246 5,097,347 4.1207 -1.49%
2014-04-09 0 6.710 6.710 6.720 6.660 6.950 3,190,000 21,476,209 6.7324 4.208 4.208 4.215 4.177 4.359 5,086,186 4.2225 -1.03%
2014-04-08 0 6.780 6.770 6.830 6.630 6.830 6,021,427 40,321,521 6.6963 4.252 4.246 4.284 4.158 4.284 9,600,657 4.1999 0.30%
2014-04-07 0 6.760 6.750 6.760 6.740 7.000 3,160,000 21,512,075 6.8076 4.240 4.234 4.240 4.227 4.390 5,038,353 4.2697 1.35%
2014-04-04 0 6.670 6.660 6.670 6.560 6.830 5,439,000 36,528,006 6.7159 4.183 4.177 4.183 4.114 4.284 8,672,026 4.2122 -0.15%
2014-04-03 0 6.680 6.670 6.680 6.540 6.880 8,918,700 59,555,136 6.6776 4.190 4.183 4.190 4.102 4.315 14,220,114 4.1881 -1.33%
2014-04-02 0 6.770 6.770 6.790 6.670 6.860 8,434,246 56,865,218 6.7422 4.246 4.246 4.259 4.183 4.303 13,447,693 4.2286 1.65%
2014-04-01 0 6.660 6.650 6.660 6.500 6.660 9,600,107 63,290,531 6.5927 4.177 4.171 4.177 4.077 4.177 15,306,560 4.1349 2.15%
2014-03-31 0 6.520 6.500 6.510 6.430 6.570 4,715,000 30,706,887 6.5126 4.089 4.077 4.083 4.033 4.121 7,517,669 4.0846 0.31%
2014-03-28 0 6.500 6.500 6.510 6.270 6.580 10,360,000 66,618,685 6.4304 4.077 4.077 4.083 3.932 4.127 16,518,145 4.0331 2.69%
2014-03-27 0 6.330 6.320 6.330 6.270 6.600 4,650,000 29,649,985 6.3763 3.970 3.964 3.970 3.932 4.139 7,414,032 3.9992 -3.36%
2014-03-26 0 6.550 6.550 6.560 6.490 6.620 6,617,000 43,251,445 6.5364 4.108 4.108 4.114 4.070 4.152 10,550,248 4.0996 -1.21%
2014-03-25 0 6.630 6.620 6.630 6.350 6.830 9,207,000 60,605,240 6.5825 4.158 4.152 4.158 3.983 4.284 14,679,784 4.1285 0.76%
2014-03-24 0 6.580 6.560 6.590 6.560 6.720 7,455,000 49,554,515 6.6472 4.127 4.114 4.133 4.114 4.215 11,886,368 4.1690 -1.94%
2014-03-21 0 6.710 6.700 6.710 6.520 6.860 14,652,000 97,943,330 6.6846 4.208 4.202 4.208 4.089 4.303 23,361,377 4.1925 1.36%
2014-03-20 0 6.620 6.650 6.660 6.540 7.150 21,607,532 144,037,783 6.6661 4.152 4.171 4.177 4.102 4.484 34,451,386 4.1809 -8.56%
2014-03-19 0 7.240 7.240 7.250 7.190 7.910 14,545,000 105,860,896 7.2782 4.541 4.541 4.547 4.509 4.961 23,190,775 4.5648 -7.89%
2014-03-18 0 7.860 7.840 7.850 7.840 8.010 5,764,908 45,666,362 7.9214 4.930 4.917 4.923 4.917 5.024 9,191,659 4.9682 -1.75%
2014-03-17 0 8.000 8.000 8.010 7.980 8.030 1,286,000 10,287,310 7.9995 5.018 5.018 5.024 5.005 5.036 2,050,418 5.0172 -0.37%
2014-03-14 0 8.030 8.010 8.030 7.900 8.030 3,722,000 29,743,105 7.9912 5.036 5.024 5.036 4.955 5.036 5,934,415 5.0120 -0.25%
2014-03-13 0 8.050 8.030 8.050 7.700 8.070 4,245,939 33,738,127 7.9460 5.049 5.036 5.049 4.829 5.061 6,769,791 4.9836 4.82%
2014-03-12 0 7.680 7.660 7.680 7.600 7.720 2,220,011 16,949,124 7.6347 4.817 4.804 4.817 4.767 4.842 3,539,620 4.7884 -0.39%
2014-03-11 0 7.710 7.710 7.750 7.610 7.750 1,502,362 11,523,787 7.6704 4.836 4.836 4.861 4.773 4.861 2,395,389 4.8108 -0.13%
2014-03-10 0 7.720 7.700 7.740 7.560 7.740 3,230,000 24,652,050 7.6322 4.842 4.829 4.854 4.742 4.854 5,149,962 4.7868 -0.13%
2014-03-07 0 7.730 7.710 7.740 7.700 7.870 1,443,000 11,190,950 7.7553 4.848 4.836 4.854 4.829 4.936 2,300,742 4.8641 -0.77%
2014-03-06 0 7.790 7.780 7.790 7.570 7.830 3,063,484 23,723,977 7.7441 4.886 4.880 4.886 4.748 4.911 4,884,467 4.8570 1.96%
2014-03-05 0 7.640 7.620 7.640 7.620 7.730 1,853,119 14,166,449 7.6447 4.792 4.779 4.792 4.779 4.848 2,954,642 4.7946 0.00%
2014-03-04 0 7.640 7.620 7.640 7.530 7.750 2,367,190 18,119,905 7.6546 4.792 4.779 4.792 4.723 4.861 3,774,285 4.8009 1.60%
2014-03-03 0 7.520 7.480 7.520 7.460 7.750 1,959,000 14,856,190 7.5836 4.716 4.691 4.716 4.679 4.861 3,123,460 4.7563 -2.97%
2014-02-28 0 7.750 7.750 7.760 7.590 7.760 3,476,466 26,654,533 7.6671 4.861 4.861 4.867 4.760 4.867 5,542,932 4.8087 1.44%
2014-02-27 0 7.640 7.610 7.650 7.480 7.650 4,102,264 31,102,696 7.5818 4.792 4.773 4.798 4.691 4.798 6,540,714 4.7552 0.66%
2014-02-26 0 7.590 7.570 7.580 7.380 7.700 4,022,000 30,575,255 7.6020 4.760 4.748 4.754 4.629 4.829 6,412,739 4.7679 2.43%
2014-02-25 0 7.410 7.400 7.410 7.310 7.420 1,075,894 7,939,307 7.3793 4.647 4.641 4.647 4.585 4.654 1,715,422 4.6282 1.37%
2014-02-24 0 7.310 7.300 7.310 7.240 7.320 1,165,000 8,497,986 7.2944 4.585 4.578 4.585 4.541 4.591 1,857,494 4.5750 -0.54%
2014-02-21 0 7.350 7.330 7.360 7.210 7.370 2,754,400 20,158,488 7.3186 4.610 4.597 4.616 4.522 4.622 4,391,658 4.5902 0.82%
2014-02-20 0 7.290 7.260 7.290 7.130 7.320 1,597,623 11,602,987 7.2627 4.572 4.553 4.572 4.472 4.591 2,547,275 4.5551 0.14%
2014-02-19 0 7.280 7.280 7.290 7.280 7.500 3,148,900 23,059,858 7.3231 4.566 4.566 4.572 4.566 4.704 5,020,655 4.5930 0.28%
2014-02-18 0 7.260 7.230 7.260 7.150 7.450 4,414,610 32,249,321 7.3051 4.553 4.535 4.553 4.484 4.673 7,038,723 4.5817 -1.22%
2014-02-17 0 7.350 7.330 7.360 7.260 7.410 4,630,079 33,975,779 7.3381 4.610 4.597 4.616 4.553 4.647 7,382,270 4.6023 0.68%
2014-02-14 0 7.300 7.280 7.300 7.250 7.350 2,618,279 19,103,328 7.2961 4.578 4.566 4.578 4.547 4.610 4,174,625 4.5761 -0.68%
2014-02-13 0 7.350 7.330 7.350 7.200 7.440 7,300,890 53,694,152 7.3545 4.610 4.597 4.610 4.516 4.666 11,640,653 4.6126 4.11%
2014-02-12 0 7.060 7.040 7.060 7.000 7.100 1,991,100 14,027,091 7.0449 4.428 4.415 4.428 4.390 4.453 3,174,641 4.4185 0.14%
2014-02-11 0 7.050 7.040 7.050 7.020 7.150 1,636,139 11,569,276 7.0711 4.422 4.415 4.422 4.403 4.484 2,608,686 4.4349 0.43%
2014-02-10 0 7.020 7.010 7.020 6.950 7.070 1,320,100 9,254,531 7.0105 4.403 4.397 4.403 4.359 4.434 2,104,788 4.3969 -0.43%
2014-02-07 0 7.050 7.000 7.060 6.850 7.140 2,812,571 19,703,443 7.0055 4.422 4.390 4.428 4.296 4.478 4,484,407 4.3938 1.44%
2014-02-06 0 6.950 6.910 6.970 6.900 7.050 3,159,254 22,007,845 6.9662 4.359 4.334 4.372 4.328 4.422 5,037,164 4.3691 -0.29%
2014-02-05 0 6.970 6.960 6.990 6.960 7.310 2,660,800 18,995,679 7.1391 4.372 4.365 4.384 4.365 4.585 4,242,421 4.4776 -0.57%
2014-02-04 0 7.010 6.980 7.010 6.560 7.200 2,437,195 17,029,104 6.9872 4.397 4.378 4.397 4.114 4.516 3,885,902 4.3823 -0.14%
2014-01-30 0 7.020 6.990 7.030 6.860 7.240 1,719,000 11,985,573 6.9724 4.403 4.384 4.409 4.303 4.541 2,740,800 4.3730 -2.09%
2014-01-29 0 7.170 7.160 7.180 7.130 7.250 1,762,300 12,638,365 7.1715 4.497 4.491 4.503 4.472 4.547 2,809,839 4.4979 -0.42%
2014-01-28 0 7.200 7.200 7.210 7.020 7.280 3,517,397 25,344,222 7.2054 4.516 4.516 4.522 4.403 4.566 5,608,193 4.5191 3.00%
2014-01-27 0 6.990 6.970 7.000 6.850 7.140 5,791,000 40,464,885 6.9875 4.384 4.372 4.390 4.296 4.478 9,233,261 4.3825 0.58%
2014-01-24 0 6.950 6.940 6.950 6.940 6.980 1,637,000 11,416,509 6.9740 4.359 4.353 4.359 4.353 4.378 2,610,058 4.3740 -0.71%
2014-01-23 0 7.000 6.970 7.010 6.950 7.060 2,799,997 19,610,054 7.0036 4.390 4.372 4.397 4.359 4.428 4,464,359 4.3926 -0.28%
2014-01-22 0 7.020 7.010 7.020 7.010 7.150 2,591,986 18,239,316 7.0368 4.403 4.397 4.403 4.397 4.484 4,132,703 4.4134 -1.40%
2014-01-21 0 7.120 7.110 7.120 7.100 7.360 2,537,879 18,163,871 7.1571 4.466 4.459 4.466 4.453 4.616 4,046,434 4.4889 -0.14%
2014-01-20 0 7.130 7.110 7.120 6.980 7.200 4,005,149 28,328,122 7.0729 4.472 4.459 4.466 4.378 4.516 6,385,872 4.4361 2.30%
2014-01-17 0 6.970 6.970 6.980 6.960 7.180 2,127,800 14,995,316 7.0473 4.372 4.372 4.378 4.365 4.503 3,392,597 4.4200 -3.33%
2014-01-16 0 7.210 7.200 7.210 7.200 7.460 2,399,100 17,356,661 7.2347 4.522 4.516 4.522 4.516 4.679 3,825,162 4.5375 -0.83%
2014-01-15 0 7.270 7.260 7.270 7.240 7.460 2,173,203 15,841,430 7.2894 4.560 4.553 4.560 4.541 4.679 3,464,989 4.5719 -1.09%
2014-01-14 0 7.350 7.350 7.360 7.340 7.590 3,997,200 29,420,579 7.3603 4.610 4.610 4.616 4.604 4.760 6,373,198 4.6163 -2.52%
2014-01-13 0 7.540 7.510 7.520 7.510 7.610 1,487,264 11,251,011 7.5649 4.729 4.710 4.716 4.710 4.773 2,371,317 4.7446 -0.26%
2014-01-10 0 7.560 7.550 7.560 7.550 7.620 1,104,129 8,353,798 7.5660 4.742 4.735 4.742 4.735 4.779 1,760,440 4.7453 0.13%
2014-01-09 0 7.550 7.540 7.550 7.520 7.680 2,678,973 20,295,475 7.5758 4.735 4.729 4.735 4.716 4.817 4,271,396 4.7515 -1.82%
2014-01-08 0 7.690 7.690 7.700 7.670 7.750 2,060,600 15,852,141 7.6930 4.823 4.823 4.829 4.811 4.861 3,285,453 4.8249 -1.28%
2014-01-07 0 7.790 7.790 7.800 7.690 7.810 3,357,834 26,174,432 7.7950 4.886 4.886 4.892 4.823 4.898 5,353,783 4.8890 -0.13%
2014-01-06 0 7.800 7.760 7.790 7.760 8.000 1,782,724 13,928,375 7.8130 4.892 4.867 4.886 4.867 5.018 2,842,403 4.9002 -1.14%
2014-01-03 0 7.890 7.880 7.890 7.850 7.970 1,123,000 8,852,855 7.8832 4.949 4.942 4.949 4.923 4.999 1,790,529 4.9443 -0.75%
2014-01-02 0 7.950 7.940 7.950 7.870 8.090 1,393,000 11,047,480 7.9307 4.986 4.980 4.986 4.936 5.074 2,221,021 4.9741 0.63%
2013-12-31 0 7.900 7.930 7.940 7.880 7.980 2,325,500 18,430,355 7.9253 4.955 4.974 4.980 4.942 5.005 3,707,813 4.9707 0.38%
2013-12-30 0 7.870 7.860 7.890 7.820 7.990 2,227,793 17,524,783 7.8664 4.936 4.930 4.949 4.905 5.011 3,552,028 4.9337 0.25%
2013-12-27 0 7.850 7.840 7.850 7.700 8.050 2,081,000 16,445,695 7.9028 4.923 4.917 4.923 4.829 5.049 3,317,979 4.9565 2.21%
2013-12-24 0 7.680 7.680 7.690 7.610 7.900 711,814 5,469,324 7.6836 4.817 4.817 4.823 4.773 4.955 1,134,927 4.8191 0.39%
2013-12-23 0 7.650 7.640 7.650 7.620 7.780 1,282,400 9,811,697 7.6510 4.798 4.792 4.798 4.779 4.880 2,044,679 4.7987 -0.91%
2013-12-20 0 7.720 7.730 7.740 7.710 7.880 1,366,800 10,583,421 7.7432 4.842 4.848 4.854 4.836 4.942 2,179,247 4.8565 -1.28%
2013-12-19 0 7.820 7.810 7.820 7.800 7.900 2,291,000 17,909,705 7.8174 4.905 4.898 4.905 4.892 4.955 3,652,806 4.9030 0.90%
2013-12-18 0 7.750 7.730 7.760 7.680 7.880 3,057,000 23,628,975 7.7295 4.861 4.848 4.867 4.817 4.942 4,874,128 4.8478 0.39%
2013-12-17 0 7.720 7.710 7.730 7.640 7.900 5,018,410 38,958,118 7.7630 4.842 4.836 4.848 4.792 4.955 8,001,431 4.8689 1.71%
2013-12-16 0 7.590 7.580 7.590 7.580 7.750 7,820,200 59,644,681 7.6270 4.760 4.754 4.760 4.754 4.861 12,468,649 4.7836 -0.65%
2013-12-13 0 7.640 7.640 7.650 7.640 7.830 2,366,000 18,253,205 7.7148 4.792 4.792 4.798 4.792 4.911 3,772,387 4.8386 -1.55%
2013-12-12 0 7.760 7.760 7.800 7.730 7.870 3,819,000 29,682,752 7.7724 4.867 4.867 4.892 4.848 4.936 6,089,073 4.8748 -0.89%
2013-12-11 0 7.830 7.800 7.830 7.790 7.890 4,571,628 35,714,672 7.8122 4.911 4.892 4.911 4.886 4.949 7,289,075 4.8998 0.38%
2013-12-10 0 7.800 7.780 7.800 7.770 7.900 2,747,143 21,423,603 7.7985 4.892 4.880 4.892 4.873 4.955 4,380,088 4.8911 0.00%
2013-12-09 0 7.800 7.790 7.800 7.690 7.840 4,230,000 32,968,410 7.7940 4.892 4.886 4.892 4.823 4.917 6,744,378 4.8883 0.39%
2013-12-06 0 7.770 7.750 7.770 7.630 7.800 4,542,000 35,190,465 7.7478 4.873 4.861 4.873 4.785 4.892 7,241,836 4.8593 0.26%
2013-12-05 0 7.750 7.750 7.760 7.720 7.810 3,171,629 24,575,594 7.7486 4.861 4.861 4.867 4.842 4.898 5,056,895 4.8598 0.39%
2013-12-04 0 7.720 7.720 7.730 7.690 8.000 2,861,000 22,208,888 7.7626 4.842 4.842 4.848 4.823 5.018 4,561,623 4.8686 -0.90%
2013-12-03 0 7.790 7.750 7.800 7.740 7.920 3,723,108 28,889,182 7.7594 4.886 4.861 4.892 4.854 4.967 5,936,181 4.8666 0.39%
2013-12-02 0 7.760 7.750 7.780 7.750 7.980 2,225,000 17,418,085 7.8284 4.867 4.861 4.880 4.861 5.005 3,547,575 4.9099 -1.27%
2013-11-29 0 7.860 7.830 7.880 7.800 7.940 2,079,000 16,326,035 7.8528 4.930 4.911 4.942 4.892 4.980 3,314,790 4.9252 0.38%
2013-11-28 0 7.830 7.820 7.830 7.820 7.940 2,982,316 23,520,541 7.8867 4.911 4.905 4.911 4.905 4.980 4,755,051 4.9464 -0.25%
2013-11-27 0 7.850 7.870 7.920 7.790 7.970 6,257,342 49,063,458 7.8409 4.923 4.936 4.967 4.886 4.999 9,976,804 4.9178 -0.76%
2013-11-26 0 7.910 7.870 7.880 7.570 7.940 9,616,000 75,142,805 7.8144 4.961 4.936 4.942 4.748 4.980 15,331,900 4.9011 3.94%
2013-11-25 0 7.610 7.600 7.610 7.590 7.700 1,946,103 14,848,203 7.6297 4.773 4.767 4.773 4.760 4.829 3,102,897 4.7853 -0.91%
2013-11-22 0 7.680 7.670 7.680 7.670 7.830 1,267,607 9,752,133 7.6933 4.817 4.811 4.817 4.811 4.911 2,021,092 4.8252 -0.52%
2013-11-21 0 7.720 7.700 7.720 7.710 7.920 6,599,339 51,122,544 7.7466 4.842 4.829 4.842 4.836 4.967 10,522,089 4.8586 -0.64%
2013-11-20 0 7.770 7.780 7.790 7.660 7.950 5,414,435 42,065,692 7.7692 4.873 4.880 4.886 4.804 4.986 8,632,859 4.8727 -0.64%
2013-11-19 0 7.820 7.800 7.820 7.800 7.980 1,407,000 11,064,915 7.8642 4.905 4.892 4.905 4.892 5.005 2,243,343 4.9323 -0.76%
2013-11-18 0 7.880 7.880 7.890 7.800 8.010 6,267,000 49,272,385 7.8622 4.942 4.942 4.949 4.892 5.024 9,992,202 4.9311 -0.25%
2013-11-15 0 7.900 7.900 7.910 7.820 8.000 7,865,000 62,006,635 7.8839 4.955 4.955 4.961 4.905 5.018 12,540,078 4.9447 0.64%
2013-11-14 0 7.850 7.840 7.850 7.760 7.960 4,879,000 38,206,302 7.8308 4.923 4.917 4.923 4.867 4.992 7,779,154 4.9114 -0.13%
2013-11-13 0 7.860 7.830 7.900 7.570 7.890 14,345,000 110,943,455 7.7339 4.930 4.911 4.955 4.748 4.949 22,871,891 4.8506 2.88%
2013-11-12 0 7.640 7.640 7.650 7.430 7.660 2,885,000 21,863,790 7.5784 4.792 4.792 4.798 4.660 4.804 4,599,889 4.7531 1.87%
2013-11-11 0 7.500 7.500 7.510 7.500 7.760 3,813,078 29,004,792 7.6067 4.704 4.704 4.710 4.704 4.867 6,079,631 4.7708 -3.23%
2013-11-08 0 7.750 7.750 7.760 7.750 7.770 2,426,000 18,822,370 7.7586 4.861 4.861 4.867 4.861 4.873 3,868,052 4.8661 -0.13%
2013-11-07 0 7.760 7.750 7.760 7.750 7.820 3,896,706 30,223,364 7.7561 4.867 4.861 4.867 4.861 4.905 6,212,969 4.8646 0.13%
2013-11-06 0 7.750 7.750 7.760 7.730 7.830 6,394,000 49,637,630 7.7632 4.861 4.861 4.867 4.848 4.911 10,194,693 4.8690 -0.39%
2013-11-05 0 7.780 7.750 7.790 7.750 7.860 4,962,000 38,618,502 7.7829 4.880 4.861 4.886 4.861 4.930 7,911,490 4.8813 -0.38%
2013-11-04 0 7.810 7.800 7.830 7.760 7.850 4,634,000 36,175,545 7.8065 4.898 4.892 4.911 4.867 4.923 7,388,522 4.8962 0.13%
2013-11-01 0 7.800 7.780 7.800 7.730 7.920 7,627,701 59,421,350 7.7902 4.892 4.880 4.892 4.848 4.967 12,161,725 4.8859 0.65%
2013-10-31 0 7.750 7.740 7.760 7.730 8.000 5,534,068 43,450,770 7.8515 4.861 4.854 4.867 4.848 5.018 8,823,604 4.9244 -2.27%
2013-10-30 0 7.930 7.920 7.930 7.800 8.080 2,745,580 21,656,249 7.8877 4.974 4.967 4.974 4.892 5.068 4,377,596 4.9471 -0.63%
2013-10-29 0 7.980 7.960 7.990 7.920 8.150 2,907,400 23,162,517 7.9667 5.005 4.992 5.011 4.967 5.112 4,635,604 4.9967 -0.13%
2013-10-28 0 7.990 8.000 8.010 7.950 8.200 1,977,800 15,822,046 7.9998 5.011 5.018 5.024 4.986 5.143 3,153,435 5.0174 -0.75%
2013-10-25 0 8.050 8.030 8.040 7.790 8.400 5,448,922 43,976,069 8.0706 5.049 5.036 5.043 4.886 5.268 8,687,846 5.0618 0.12%
2013-10-24 0 8.040 8.020 8.070 8.000 8.160 5,495,000 44,236,790 8.0504 5.043 5.030 5.061 5.018 5.118 8,761,314 5.0491 0.37%
2013-10-23 0 8.010 8.010 8.020 8.010 8.390 3,074,774 25,011,907 8.1346 5.024 5.024 5.030 5.024 5.262 4,902,468 5.1019 -3.84%
2013-10-22 0 8.330 8.310 8.350 8.270 8.440 4,371,000 36,554,980 8.3631 5.224 5.212 5.237 5.187 5.293 6,969,190 5.2452 -1.30%
2013-10-21 0 8.440 8.420 8.450 8.280 8.450 2,585,747 21,703,559 8.3935 5.293 5.281 5.300 5.193 5.300 4,122,755 5.2643 0.96%
2013-10-18 0 8.360 8.350 8.370 8.270 8.440 5,098,000 42,406,565 8.3183 5.243 5.237 5.250 5.187 5.293 8,128,331 5.2171 0.48%
2013-10-17 0 8.320 8.280 8.320 8.200 8.540 6,668,000 55,422,030 8.3116 5.218 5.193 5.218 5.143 5.356 10,631,563 5.2130 -1.42%
2013-10-16 0 8.440 8.390 8.460 8.380 8.530 6,194,500 52,222,440 8.4305 5.293 5.262 5.306 5.256 5.350 9,876,607 5.2875 -1.29%
2013-10-15 0 8.550 8.530 8.550 8.250 8.660 7,527,852 63,802,628 8.4755 5.362 5.350 5.362 5.174 5.431 12,002,524 5.3158 4.01%
2013-10-11 0 8.220 8.200 8.220 8.160 8.300 5,281,005 43,535,566 8.2438 5.155 5.143 5.155 5.118 5.206 8,420,117 5.1704 1.23%
2013-10-10 0 8.120 8.100 8.150 8.060 8.180 5,049,000 40,915,685 8.1037 5.093 5.080 5.112 5.055 5.130 8,050,204 5.0826 -0.25%
2013-10-09 0 8.140 8.140 8.170 8.080 8.260 4,731,000 38,394,184 8.1154 5.105 5.105 5.124 5.068 5.181 7,543,180 5.0899 -1.21%
2013-10-08 0 8.240 8.220 8.250 8.200 8.320 3,165,229 26,139,499 8.2583 5.168 5.155 5.174 5.143 5.218 5,046,690 5.1795 -0.12%
2013-10-07 0 8.250 8.230 8.250 8.140 8.420 4,204,925 34,819,168 8.2806 5.174 5.162 5.174 5.105 5.281 6,704,398 5.1935 -1.20%
2013-10-04 0 8.350 8.350 8.360 8.120 8.470 7,524,000 62,341,921 8.2857 5.237 5.237 5.243 5.093 5.312 11,996,383 5.1967 -1.42%
2013-10-03 0 8.470 8.450 8.470 7.990 8.500 14,738,635 122,722,327 8.3266 5.312 5.300 5.312 5.011 5.331 23,499,509 5.2223 5.88%
2013-10-02 0 8.000 8.000 8.010 7.780 8.020 14,753,240 117,194,397 7.9436 5.018 5.018 5.024 4.880 5.030 23,522,796 4.9822 3.49%
2013-09-30 0 7.730 7.740 7.780 7.670 7.870 3,847,000 29,770,575 7.7386 4.848 4.854 4.880 4.811 4.936 6,133,717 4.8536 -1.53%
2013-09-27 0 7.850 7.840 7.850 7.730 7.960 3,806,110 29,932,005 7.8642 4.923 4.917 4.923 4.848 4.992 6,068,521 4.9323 1.82%
2013-09-26 0 7.710 7.710 7.740 7.640 7.820 3,787,000 29,246,905 7.7230 4.836 4.836 4.854 4.792 4.905 6,038,052 4.8438 -2.53%
2013-09-25 0 7.910 7.890 7.900 7.850 7.940 1,906,010 15,053,462 7.8979 4.961 4.949 4.955 4.923 4.980 3,038,972 4.9535 -0.13%
2013-09-24 0 7.920 7.860 7.920 7.780 7.990 5,703,000 44,781,510 7.8523 4.967 4.930 4.967 4.880 5.011 9,092,952 4.9249 -0.75%
2013-09-23 0 7.980 7.960 7.980 7.880 8.000 4,565,000 36,332,445 7.9589 5.005 4.992 5.005 4.942 5.018 7,278,507 4.9917 1.79%
2013-09-19 0 7.840 7.810 7.850 7.810 7.960 5,026,973 39,527,296 7.8630 4.917 4.898 4.923 4.898 4.992 8,015,084 4.9316 0.64%
2013-09-18 0 7.790 7.780 7.790 7.770 7.860 1,842,973 14,365,249 7.7946 4.886 4.880 4.886 4.873 4.930 2,938,465 4.8887 0.00%
2013-09-17 0 7.790 7.780 7.800 7.720 7.930 3,653,000 28,535,275 7.8115 4.886 4.880 4.892 4.842 4.974 5,824,400 4.8993 1.17%
2013-09-16 0 7.700 7.690 7.700 7.610 7.760 3,264,000 25,128,200 7.6986 4.829 4.823 4.829 4.773 4.867 5,204,172 4.8285 0.79%
2013-09-13 0 7.640 7.630 7.640 7.630 7.740 585,000 4,471,900 7.6443 4.792 4.785 4.792 4.785 4.854 932,733 4.7944 -0.39%
2013-09-12 0 7.670 7.670 7.690 7.480 7.850 10,036,000 76,196,340 7.5923 4.811 4.811 4.823 4.691 4.923 16,001,555 4.7618 -0.52%
2013-09-11 0 7.710 7.690 7.700 7.700 7.830 8,587,005 66,276,978 7.7183 4.836 4.823 4.829 4.829 4.911 13,691,254 4.8408 -0.64%
2013-09-10 0 7.760 7.740 7.750 7.710 7.880 15,382,708 119,528,190 7.7703 4.867 4.854 4.861 4.836 4.942 24,526,429 4.8734 -0.13%
2013-09-09 0 7.770 7.750 7.770 6.970 7.990 29,577,000 227,017,218 7.6755 4.873 4.861 4.873 4.372 5.011 47,158,029 4.8140 12.28%
2013-09-06 0 6.920 6.920 6.940 6.700 6.950 4,979,506 33,979,848 6.8239 4.340 4.340 4.353 4.202 4.359 7,939,402 4.2799 3.44%
2013-09-05 0 6.690 6.680 6.700 6.660 6.820 1,928,000 12,923,090 6.7028 4.196 4.190 4.202 4.177 4.277 3,074,033 4.2040 -0.15%
2013-09-04 0 6.700 6.700 6.710 6.600 6.890 9,746,400 65,319,348 6.7019 4.202 4.202 4.208 4.139 4.321 15,539,812 4.2034 -1.47%
2013-09-03 0 6.800 6.790 6.800 6.700 7.020 3,922,000 26,776,445 6.8272 4.265 4.259 4.265 4.202 4.403 6,253,298 4.2820 2.10%
2013-09-02 0 6.660 6.650 6.660 6.650 6.720 1,939,711 12,947,364 6.6749 4.177 4.171 4.177 4.171 4.215 3,092,705 4.1864 0.45%
2013-08-30 0 6.630 6.620 6.630 6.600 6.750 3,811,042 25,285,228 6.6347 4.158 4.152 4.158 4.139 4.234 6,076,385 4.1612 -0.45%
2013-08-29 0 6.660 6.650 6.660 6.620 6.750 5,570,000 37,214,875 6.6813 4.177 4.171 4.177 4.152 4.234 8,880,895 4.1904 -0.75%
2013-08-28 0 6.710 6.700 6.710 6.690 6.810 2,817,000 18,905,150 6.7111 4.208 4.202 4.208 4.196 4.271 4,491,469 4.2091 -1.47%
2013-08-27 0 6.810 6.800 6.810 6.800 6.900 5,969,000 40,667,240 6.8131 4.271 4.265 4.271 4.265 4.328 9,517,067 4.2731 -0.44%
2013-08-26 0 6.840 6.840 6.860 6.800 6.880 1,994,000 13,630,319 6.8357 4.290 4.290 4.303 4.265 4.315 3,179,265 4.2873 0.44%
2013-08-23 0 6.810 6.800 6.810 6.730 6.880 2,418,425 16,412,918 6.7866 4.271 4.265 4.271 4.221 4.315 3,855,974 4.2565 0.59%
2013-08-22 0 6.770 6.760 6.770 6.720 6.820 3,008,687 20,350,602 6.7639 4.246 4.240 4.246 4.215 4.277 4,797,097 4.2423 0.00%
2013-08-21 0 6.770 6.750 6.770 6.710 7.000 3,800,000 25,636,822 6.7465 4.246 4.234 4.246 4.208 4.390 6,058,779 4.2314 -1.31%
2013-08-20 0 6.860 6.860 6.870 6.820 7.000 3,915,000 27,019,105 6.9014 4.303 4.303 4.309 4.277 4.390 6,242,137 4.3285 -2.00%
2013-08-19 0 7.000 6.990 7.000 6.980 7.040 2,797,000 19,589,850 7.0039 4.390 4.384 4.390 4.378 4.415 4,459,580 4.3928 0.00%
2013-08-16 0 7.000 6.990 7.000 6.850 7.050 6,529,962 45,407,690 6.9537 4.390 4.384 4.390 4.296 4.422 10,411,473 4.3613 1.01%
2013-08-15 0 6.930 6.920 6.930 6.860 7.210 8,156,100 57,348,108 7.0313 4.346 4.340 4.346 4.303 4.522 13,004,213 4.4100 -4.02%
2013-08-13 0 7.220 7.210 7.220 6.830 7.220 15,194,376 108,080,110 7.1132 4.528 4.522 4.528 4.284 4.528 24,226,150 4.4613 5.40%
2013-08-12 0 6.850 6.860 6.900 6.640 7.050 39,547,000 271,075,665 6.8545 4.296 4.303 4.328 4.165 4.422 63,054,353 4.2991 -2.97%
2013-08-09 0 7.060 7.060 7.070 7.020 7.160 3,478,000 24,583,300 7.0682 4.428 4.428 4.434 4.403 4.491 5,545,377 4.4331 0.14%
2013-08-08 0 7.050 7.050 7.060 6.980 7.110 4,634,006 32,580,240 7.0307 4.422 4.422 4.428 4.378 4.459 7,388,531 4.4096 0.00%
2013-08-07 0 7.050 7.040 7.050 7.010 7.160 8,093,000 57,098,486 7.0553 4.422 4.415 4.422 4.397 4.491 12,903,605 4.4250 -1.26%
2013-08-06 0 7.140 7.140 7.150 7.120 7.210 3,984,000 28,467,811 7.1455 4.478 4.478 4.484 4.466 4.522 6,352,152 4.4816 -0.28%
2013-08-05 0 7.160 7.160 7.170 7.030 7.260 3,789,400 27,107,534 7.1535 4.491 4.491 4.497 4.409 4.553 6,041,878 4.4866 1.70%
2013-08-02 0 7.040 7.030 7.040 6.970 7.200 3,208,000 22,576,383 7.0375 4.415 4.409 4.415 4.372 4.516 5,114,885 4.4139 -1.54%
2013-08-01 0 7.150 7.130 7.150 6.990 7.210 5,831,837 41,409,401 7.1006 4.484 4.472 4.484 4.384 4.522 9,298,372 4.4534 1.13%
2013-07-31 0 7.070 7.040 7.080 6.980 7.150 9,588,000 67,659,573 7.0567 4.434 4.415 4.440 4.378 4.484 15,287,257 4.4259 0.00%
2013-07-30 0 7.070 7.050 7.080 6.910 7.260 5,378,648 37,839,840 7.0352 4.434 4.422 4.440 4.334 4.553 8,575,800 4.4124 -1.39%
2013-07-29 0 7.170 7.170 7.190 7.160 7.300 1,416,109 10,164,889 7.1780 4.497 4.497 4.509 4.491 4.578 2,257,866 4.5020 -1.51%
2013-07-26 0 7.280 7.270 7.280 7.150 7.320 1,966,000 14,281,145 7.2641 4.566 4.560 4.566 4.484 4.591 3,134,621 4.5559 0.97%
2013-07-25 0 7.210 7.180 7.200 7.080 7.460 6,842,805 49,404,065 7.2199 4.522 4.503 4.516 4.440 4.679 10,910,275 4.5282 -1.23%
2013-07-24 0 7.300 7.290 7.300 7.100 7.340 7,844,000 56,863,450 7.2493 4.578 4.572 4.578 4.453 4.604 12,506,596 4.5467 3.69%
2013-07-23 0 7.040 7.030 7.050 6.840 7.130 9,853,350 68,665,622 6.9688 4.415 4.409 4.422 4.290 4.472 15,710,335 4.3707 2.18%
2013-07-22 0 6.890 6.880 6.890 6.830 6.960 5,880,100 39,998,629 6.8024 4.321 4.315 4.321 4.284 4.365 9,375,323 4.2664 2.53%
2013-07-19 0 6.720 6.720 6.740 6.690 6.820 14,097,000 94,912,851 6.7328 4.215 4.215 4.227 4.196 4.277 22,476,476 4.2228 -1.47%
2013-07-18 0 6.820 6.780 6.830 6.770 7.040 7,487,000 51,523,636 6.8817 4.277 4.252 4.284 4.246 4.415 11,937,389 4.3162 -2.29%
2013-07-17 0 6.980 6.980 6.990 6.970 7.140 6,573,000 46,043,962 7.0050 4.378 4.378 4.384 4.372 4.478 10,480,094 4.3935 -0.29%
2013-07-16 0 7.000 6.980 7.000 6.910 7.070 13,065,000 90,861,478 6.9546 4.390 4.378 4.390 4.334 4.434 20,831,039 4.3618 0.00%
2013-07-15 0 7.000 6.990 7.000 6.990 7.310 10,388,923 73,179,642 7.0440 4.390 4.384 4.390 4.384 4.585 16,564,261 4.4179 -2.78%
2013-07-12 0 7.200 7.190 7.200 7.080 7.360 15,590,127 112,141,040 7.1931 4.516 4.509 4.516 4.440 4.616 24,857,141 4.5114 0.98%
2013-07-11 0 7.130 7.120 7.130 7.010 7.310 10,868,000 77,150,978 7.0989 4.472 4.466 4.472 4.397 4.585 17,328,108 4.4524 -2.60%
2013-07-10 0 7.320 7.310 7.320 7.260 7.770 10,493,000 77,785,565 7.4131 4.591 4.585 4.591 4.553 4.873 16,730,203 4.6494 -5.18%
2013-07-09 0 7.720 7.710 7.720 7.690 8.000 7,153,603 55,371,392 7.7404 4.842 4.836 4.842 4.823 5.018 11,405,816 4.8547 -1.78%
2013-07-08 0 7.860 7.820 7.860 7.790 7.870 2,504,404 19,607,673 7.8293 4.930 4.905 4.930 4.886 4.936 3,993,061 4.9104 -0.25%
2013-07-05 0 7.880 7.870 7.880 7.740 7.890 3,393,121 26,625,340 7.8469 4.942 4.936 4.942 4.854 4.949 5,410,045 4.9215 1.94%
2013-07-04 0 7.730 7.730 7.740 7.510 7.750 5,980,600 45,626,729 7.6291 4.848 4.848 4.854 4.710 4.861 9,535,562 4.7849 0.91%
2013-07-03 0 7.660 7.650 7.660 7.540 7.770 4,351,900 33,361,986 7.6661 4.804 4.798 4.804 4.729 4.873 6,938,737 4.8081 -1.42%
2013-07-02 0 7.770 7.760 7.770 7.740 8.150 6,038,381 47,488,786 7.8645 4.873 4.867 4.873 4.854 5.112 9,627,689 4.9325 -1.40%
2013-06-28 0 7.880 7.880 7.890 7.800 7.910 8,087,195 63,533,061 7.8560 4.942 4.942 4.949 4.892 4.961 12,894,350 4.9272 0.51%
2013-06-27 0 7.840 7.830 7.840 7.690 7.960 8,591,000 67,089,820 7.8093 4.917 4.911 4.917 4.823 4.992 13,697,624 4.8979 1.03%
2013-06-26 0 7.760 7.760 7.770 7.700 7.950 7,914,200 61,656,347 7.7906 4.867 4.867 4.873 4.829 4.986 12,618,524 4.8862 1.44%
2013-06-25 0 7.650 7.670 7.690 7.440 7.820 7,345,817 55,912,693 7.6115 4.798 4.811 4.823 4.666 4.905 11,712,285 4.7739 -1.03%
2013-06-24 0 7.730 7.720 7.760 7.660 8.070 14,234,627 112,195,258 7.8819 4.848 4.842 4.867 4.804 5.061 22,695,911 4.9434 -4.09%
2013-06-21 0 8.060 8.050 8.060 8.000 8.100 9,438,760 75,857,102 8.0368 5.055 5.049 5.055 5.018 5.080 15,049,306 5.0406 -0.12%
2013-06-20 0 8.070 8.060 8.070 8.040 8.110 4,975,000 40,125,577 8.0654 5.061 5.055 5.061 5.043 5.087 7,932,217 5.0586 0.00%
2013-06-19 0 8.070 8.070 8.080 7.970 8.100 5,719,595 45,961,058 8.0357 5.061 5.061 5.068 4.999 5.080 9,119,411 5.0399 0.75%
2013-06-18 0 8.010 8.000 8.030 7.830 8.070 4,314,970 34,537,644 8.0041 5.024 5.018 5.036 4.911 5.061 6,879,855 5.0201 -0.12%
2013-06-17 0 8.020 8.020 8.030 7.980 8.150 3,711,000 29,746,640 8.0158 5.030 5.030 5.036 5.005 5.112 5,916,876 5.0274 0.00%
2013-06-14 0 8.020 8.020 8.040 7.980 8.210 4,994,200 40,191,297 8.0476 5.030 5.030 5.043 5.005 5.149 7,962,830 5.0474 -0.87%
2013-06-13 0 8.090 8.050 8.090 8.000 8.350 4,292,980 34,619,725 8.0643 5.074 5.049 5.074 5.018 5.237 6,844,794 5.0578 -1.22%
2013-06-11 0 8.190 8.150 8.190 8.090 8.350 3,282,500 26,740,275 8.1463 5.137 5.112 5.137 5.074 5.237 5,233,669 5.1093 -1.44%
2013-06-10 0 8.310 8.290 8.310 8.110 8.400 2,489,000 20,601,160 8.2769 5.212 5.199 5.212 5.087 5.268 3,968,500 5.1912 2.72%
2013-06-07 0 8.090 8.070 8.110 7.900 8.150 3,590,166 28,833,882 8.0314 5.074 5.061 5.087 4.955 5.112 5,724,217 5.0372 0.12%
2013-06-06 0 8.080 8.070 8.110 8.000 8.140 5,202,000 41,853,195 8.0456 5.068 5.061 5.087 5.018 5.105 8,294,150 5.0461 -0.86%
2013-06-05 0 8.150 8.150 8.160 7.950 8.200 9,514,000 76,332,398 8.0232 5.112 5.112 5.118 4.986 5.143 15,169,270 5.0320 -0.73%
2013-06-04 0 8.210 8.180 8.220 8.050 8.290 3,756,705 30,587,041 8.1420 5.149 5.130 5.155 5.049 5.199 5,989,749 5.1066 -0.24%
2013-06-03 0 8.230 8.240 8.250 8.160 8.530 10,851,532 89,564,597 8.2536 5.162 5.168 5.174 5.118 5.350 17,301,852 5.1766 -4.52%
2013-05-31 0 8.620 8.520 8.630 8.290 8.630 7,320,062 62,270,825 8.5069 5.406 5.344 5.413 5.199 5.413 11,671,221 5.3354 1.29%
2013-05-30 0 8.510 8.510 8.540 8.440 8.590 2,322,762 19,797,311 8.5232 5.337 5.337 5.356 5.293 5.388 3,703,448 5.3456 0.83%
2013-05-29 0 8.440 8.440 8.460 8.440 8.700 3,266,807 27,857,645 8.5275 5.293 5.293 5.306 5.293 5.457 5,208,648 5.3483 -1.86%
2013-05-28 0 8.600 8.590 8.640 8.450 8.640 1,980,000 16,938,520 8.5548 5.394 5.388 5.419 5.300 5.419 3,156,943 5.3655 1.18%
2013-05-27 0 8.500 8.490 8.500 8.400 8.580 2,201,204 18,595,994 8.4481 5.331 5.325 5.331 5.268 5.381 3,509,634 5.2986 -0.93%
2013-05-24 0 8.580 8.560 8.600 8.510 8.690 4,416,921 37,896,439 8.5798 5.381 5.369 5.394 5.337 5.450 7,042,408 5.3812 -0.69%
2013-05-23 0 8.640 8.630 8.640 8.490 8.680 4,234,000 36,475,474 8.6149 5.419 5.413 5.419 5.325 5.444 6,750,756 5.4032 -1.82%
2013-05-22 0 8.800 8.760 8.800 8.700 8.910 4,647,000 40,838,610 8.7882 5.519 5.494 5.519 5.457 5.588 7,409,249 5.5118 0.11%
2013-05-21 0 8.790 8.780 8.790 8.580 8.850 6,897,000 60,382,130 8.7548 5.513 5.507 5.513 5.381 5.551 10,996,684 5.4909 2.21%
2013-05-20 0 8.600 8.590 8.600 8.560 8.690 7,413,600 63,918,387 8.6218 5.394 5.388 5.394 5.369 5.450 11,820,359 5.4075 0.58%
2013-05-16 0 8.610 8.590 8.610 8.430 8.780 6,317,400 54,188,581 8.5777 5.363 5.350 5.363 5.251 5.469 10,142,666 5.3426 -1.49%
2013-05-15 0 8.740 8.700 8.740 8.590 8.820 4,220,206 36,742,403 8.7063 5.444 5.419 5.444 5.350 5.494 6,775,595 5.4228 -0.23%
2013-05-14 0 8.760 8.750 8.770 8.680 9.020 10,250,000 89,790,180 8.7600 5.456 5.450 5.462 5.406 5.618 16,456,506 5.4562 -1.90%
2013-05-13 0 8.930 8.930 8.940 8.570 8.950 31,343,791 274,561,538 8.7597 5.562 5.562 5.568 5.338 5.575 50,322,857 5.4560 5.06%
2013-05-10 0 8.500 8.480 8.500 8.450 8.560 14,820,800 125,595,742 8.4743 5.294 5.282 5.294 5.263 5.332 23,794,984 5.2782 0.35%
2013-05-09 0 8.470 8.460 8.500 8.320 8.510 10,252,000 86,457,405 8.4332 5.276 5.269 5.294 5.182 5.300 16,459,717 5.2527 0.12%
2013-05-08 0 8.460 8.450 8.470 8.400 8.500 2,849,300 24,012,209 8.4274 5.269 5.263 5.276 5.232 5.294 4,574,588 5.2490 0.59%
2013-05-07 0 8.410 8.400 8.410 8.300 8.480 3,486,100 29,219,770 8.3818 5.238 5.232 5.238 5.170 5.282 5,596,978 5.2206 0.12%
2013-05-06 0 8.400 8.410 8.420 8.220 8.500 4,941,000 41,447,915 8.3886 5.232 5.238 5.244 5.120 5.294 7,932,839 5.2249 2.19%
2013-05-03 0 8.220 8.220 8.260 8.200 8.320 1,595,285 13,159,240 8.2488 5.120 5.120 5.145 5.107 5.182 2,561,250 5.1378 0.74%
2013-05-02 0 8.160 8.120 8.150 8.120 8.360 8,104,685 66,447,022 8.1986 5.082 5.058 5.076 5.058 5.207 13,012,175 5.1065 -3.32%
2013-04-30 0 8.440 8.410 8.430 8.020 8.480 9,500,735 79,135,398 8.3294 5.257 5.238 5.251 4.995 5.282 15,253,552 5.1880 5.37%
2013-04-29 0 8.010 8.000 8.010 7.960 8.180 9,839,064 78,741,619 8.0030 4.989 4.983 4.989 4.958 5.095 15,796,743 4.9847 -0.87%
2013-04-26 0 8.080 8.080 8.090 8.050 8.330 11,888,500 96,787,554 8.1413 5.033 5.033 5.039 5.014 5.188 19,087,139 5.0708 -1.70%
2013-04-25 0 8.220 8.210 8.230 8.160 8.290 6,698,700 55,070,049 8.2210 5.120 5.114 5.126 5.082 5.163 10,754,848 5.1205 -0.12%
2013-04-24 0 8.230 8.220 8.230 8.210 8.410 6,689,000 55,074,639 8.2336 5.126 5.120 5.126 5.114 5.238 10,739,275 5.1283 -0.96%
2013-04-23 0 8.310 8.320 8.330 8.220 8.380 3,162,000 26,311,440 8.3211 5.176 5.182 5.188 5.120 5.220 5,076,631 5.1829 0.36%
2013-04-22 0 8.280 8.270 8.280 8.240 8.460 10,822,100 89,153,250 8.2381 5.157 5.151 5.157 5.132 5.269 17,375,020 5.1311 1.35%
2013-04-19 0 8.170 8.180 8.200 8.010 8.330 8,843,330 72,215,774 8.1661 5.089 5.095 5.107 4.989 5.188 14,198,079 5.0863 0.86%
2013-04-18 0 8.100 8.090 8.100 8.060 8.350 10,271,000 83,630,135 8.1424 5.045 5.039 5.045 5.020 5.201 16,490,222 5.0715 -1.94%
2013-04-17 0 8.260 8.260 8.270 8.250 8.550 8,020,467 66,802,607 8.3290 5.145 5.145 5.151 5.139 5.325 12,876,962 5.1878 -2.82%
2013-04-16 0 8.500 8.470 8.500 8.440 8.590 11,236,939 95,455,484 8.4948 5.294 5.276 5.294 5.257 5.350 18,041,049 5.2910 0.24%
2013-04-15 0 8.480 8.480 8.490 8.300 8.570 39,785,000 324,568,553 8.1581 5.282 5.282 5.288 5.170 5.338 63,875,326 5.0813 0.95%
2013-04-12 0 8.400 8.400 8.420 8.390 8.500 5,857,960 49,330,947 8.4212 5.232 5.232 5.244 5.226 5.294 9,405,030 5.2452 -1.06%
2013-04-11 0 8.490 8.490 8.500 8.450 8.590 7,872,600 66,874,527 8.4946 5.288 5.288 5.294 5.263 5.350 12,639,560 5.2909 -0.70%
2013-04-10 0 8.550 8.500 8.550 8.450 8.680 9,321,200 79,646,185 8.5446 5.325 5.294 5.325 5.263 5.406 14,965,306 5.3221 -2.84%
2013-04-09 0 8.800 8.830 8.840 8.580 8.910 3,563,620 31,376,104 8.8046 5.481 5.500 5.506 5.344 5.550 5,721,437 5.4840 1.38%
2013-04-08 0 8.680 8.680 8.720 8.450 8.740 3,971,000 34,373,355 8.6561 5.406 5.406 5.431 5.263 5.444 6,375,491 5.3915 3.21%
2013-04-05 0 8.410 8.410 8.430 8.380 8.520 4,831,600 40,717,208 8.4273 5.238 5.238 5.251 5.220 5.307 7,757,196 5.2490 -2.55%
2013-04-03 0 8.630 8.610 8.630 8.500 8.680 9,119,000 78,256,840 8.5817 5.375 5.363 5.375 5.294 5.406 14,640,671 5.3452 1.29%
2013-04-02 0 8.520 8.510 8.520 8.400 8.980 14,552,744 123,975,508 8.5190 5.307 5.300 5.307 5.232 5.593 23,364,617 5.3061 -4.27%
2013-03-28 0 8.900 8.850 8.900 8.800 9.100 12,515,000 111,503,085 8.9096 5.543 5.512 5.543 5.481 5.668 20,092,993 5.5494 -0.78%
2013-03-27 0 8.970 8.950 8.990 8.700 9.000 41,914,000 374,062,534 8.9245 5.587 5.575 5.599 5.419 5.606 67,293,463 5.5587 4.42%
2013-03-26 0 8.590 8.590 8.600 8.520 10.10 45,945,000 407,146,123 8.8616 5.350 5.350 5.357 5.307 6.291 73,765,285 5.5195 -14.78%
2013-03-25 0 10.08 10.06 10.08 9.660 10.22 5,041,000 50,590,050 10.036 6.278 6.266 6.278 6.017 6.366 8,093,390 6.2508 3.38%
2013-03-22 0 9.750 9.720 9.770 9.340 9.790 5,593,623 54,052,344 9.6632 6.073 6.054 6.085 5.817 6.098 8,980,633 6.0188 4.84%
2013-03-21 0 9.300 9.270 9.350 9.270 9.500 5,781,248 54,218,209 9.3783 5.793 5.774 5.824 5.774 5.917 9,281,868 5.8413 -1.48%
2013-03-20 0 9.440 9.420 9.480 9.190 9.530 4,711,620 44,064,985 9.3524 5.880 5.867 5.905 5.724 5.936 7,564,566 5.8252 0.53%
2013-03-19 0 9.390 9.380 9.400 9.350 9.670 4,914,884 46,391,271 9.4389 5.849 5.842 5.855 5.824 6.023 7,890,909 5.8791 -2.29%
2013-03-18 0 9.610 9.600 9.620 9.500 9.800 3,532,211 33,747,585 9.5542 5.986 5.979 5.992 5.917 6.104 5,671,010 5.9509 0.95%
2013-03-15 0 9.520 9.440 9.460 9.440 9.600 10,798,326 102,976,144 9.5363 5.930 5.880 5.892 5.880 5.979 17,336,850 5.9397 -0.52%
2013-03-14 0 9.570 9.490 9.580 9.390 9.790 5,071,600 48,730,846 9.6086 5.961 5.911 5.967 5.849 6.098 8,142,519 5.9847 -0.83%
2013-03-13 0 9.650 9.620 9.700 9.580 9.980 6,942,000 67,829,426 9.7709 6.011 5.992 6.042 5.967 6.216 11,145,470 6.0858 -0.82%
2013-03-12 0 9.730 9.720 9.780 9.700 9.890 5,866,000 57,463,722 9.7961 6.060 6.054 6.092 6.042 6.160 9,417,938 6.1015 -0.61%
2013-03-11 0 9.790 9.790 9.800 9.700 10.00 4,381,620 42,988,216 9.8110 6.098 6.098 6.104 6.042 6.229 7,034,747 6.1108 1.14%
2013-03-08 0 9.680 9.650 9.680 9.590 9.780 6,186,000 59,967,480 9.6941 6.029 6.011 6.029 5.973 6.092 9,931,702 6.0380 -0.72%
2013-03-07 0 9.750 9.740 9.750 9.600 10.04 12,361,648 120,960,816 9.7852 6.073 6.067 6.073 5.979 6.253 19,846,784 6.0947 -1.71%
2013-03-06 0 9.920 9.910 9.920 9.860 10.08 8,250,000 82,264,154 9.9714 6.179 6.172 6.179 6.141 6.278 13,245,480 6.2107 0.51%
2013-03-05 0 9.870 9.870 9.880 9.870 10.08 4,599,000 45,977,215 9.9972 6.148 6.148 6.154 6.148 6.278 7,383,753 6.2268 -0.90%
2013-03-04 0 9.960 9.920 9.980 9.680 10.00 4,137,600 40,828,970 9.8678 6.204 6.179 6.216 6.029 6.229 6,642,970 6.1462 0.61%
2013-03-01 0 9.900 9.880 9.900 9.500 10.12 11,328,000 111,503,030 9.8431 6.166 6.154 6.166 5.917 6.303 18,187,249 6.1308 3.66%
2013-02-28 0 9.550 9.510 9.520 9.210 9.560 5,979,008 56,501,395 9.4500 5.948 5.923 5.930 5.736 5.954 9,599,374 5.8859 4.83%
2013-02-27 0 9.110 9.100 9.180 8.900 9.250 4,092,000 37,471,165 9.1572 5.674 5.668 5.718 5.543 5.761 6,569,758 5.7036 1.79%
2013-02-26 0 8.950 8.930 8.950 8.900 9.130 3,085,600 27,770,494 9.0000 5.575 5.562 5.575 5.543 5.687 4,953,970 5.6057 -0.44%
2013-02-25 0 8.990 8.960 8.990 8.960 9.080 2,443,850 22,050,724 9.0229 5.599 5.581 5.599 5.581 5.656 3,923,632 5.6200 0.45%
2013-02-22 0 8.950 8.910 8.970 8.750 8.970 5,120,000 45,629,070 8.9119 5.575 5.550 5.587 5.450 5.587 8,220,225 5.5508 1.47%
2013-02-21 0 8.820 8.800 8.820 8.760 8.920 2,845,145 25,162,564 8.8440 5.494 5.481 5.494 5.456 5.556 4,567,917 5.5085 -0.90%
2013-02-20 0 8.900 8.890 8.900 8.690 8.940 6,204,000 55,053,630 8.8739 5.543 5.537 5.543 5.413 5.568 9,960,601 5.5271 2.42%
2013-02-19 0 8.690 8.680 8.700 8.440 8.890 8,535,000 73,140,905 8.5695 5.413 5.406 5.419 5.257 5.537 13,703,052 5.3376 0.35%
2013-02-18 0 8.660 8.660 8.670 8.630 9.000 9,563,200 83,401,599 8.7211 5.394 5.394 5.400 5.375 5.606 15,353,840 5.4320 -3.02%
2013-02-15 0 8.930 8.920 8.930 8.920 9.020 3,534,820 31,607,076 8.9416 5.562 5.556 5.562 5.556 5.618 5,675,199 5.5693 -0.45%
2013-02-14 0 8.970 8.960 8.970 8.960 9.400 2,397,800 21,556,734 8.9902 5.587 5.581 5.587 5.581 5.855 3,849,699 5.5996 0.90%
2013-02-08 0 8.890 8.870 8.900 8.860 9.190 6,915,600 61,986,576 8.9633 5.537 5.525 5.543 5.518 5.724 11,103,084 5.5828 -1.77%
2013-02-07 0 9.050 9.040 9.050 9.000 9.350 2,198,000 19,866,649 9.0385 5.637 5.631 5.637 5.606 5.824 3,528,917 5.6297 -0.11%
2013-02-06 0 9.060 9.050 9.080 9.020 9.130 6,302,783 57,249,742 9.0832 5.643 5.637 5.656 5.618 5.687 10,119,199 5.6575 -0.11%
2013-02-05 0 9.070 9.040 9.090 9.020 9.100 3,732,000 33,850,003 9.0702 5.649 5.631 5.662 5.618 5.668 5,991,774 5.6494 -0.33%
2013-02-04 0 9.100 9.090 9.100 9.030 9.210 1,796,800 16,351,913 9.1006 5.668 5.662 5.668 5.624 5.736 2,884,785 5.6683 0.89%
2013-02-01 0 9.020 9.010 9.030 9.000 9.160 7,469,000 67,433,295 9.0284 5.618 5.612 5.624 5.606 5.705 11,991,575 5.6234 -0.77%
2013-01-31 0 9.090 9.050 9.090 9.020 9.350 4,712,600 43,133,259 9.1528 5.662 5.637 5.662 5.618 5.824 7,566,140 5.7008 -2.47%
2013-01-30 0 9.320 9.310 9.320 9.270 9.350 3,335,099 31,081,963 9.3197 5.805 5.799 5.805 5.774 5.824 5,354,544 5.8048 0.11%
2013-01-29 0 9.310 9.300 9.310 9.200 9.490 4,435,800 41,058,194 9.2561 5.799 5.793 5.799 5.730 5.911 7,121,734 5.7652 -1.06%
2013-01-28 0 9.410 9.400 9.420 9.240 9.510 2,982,752 27,836,654 9.3325 5.861 5.855 5.867 5.755 5.923 4,788,846 5.8128 -0.74%
2013-01-25 0 9.480 9.420 9.480 9.230 9.480 2,868,000 26,789,955 9.3410 5.905 5.867 5.905 5.749 5.905 4,604,611 5.8181 2.49%
2013-01-24 0 9.250 9.240 9.300 9.100 9.420 3,379,536 31,474,493 9.3133 5.761 5.755 5.793 5.668 5.867 5,425,888 5.8008 -0.43%
2013-01-23 0 9.290 9.260 9.290 9.230 9.410 9,063,868 84,170,965 9.2864 5.786 5.768 5.786 5.749 5.861 14,552,156 5.7841 -1.28%
2013-01-22 0 9.410 9.400 9.410 9.300 9.570 6,853,475 64,609,535 9.4273 5.861 5.855 5.861 5.793 5.961 11,003,342 5.8718 0.32%
2013-01-21 0 9.380 9.350 9.400 9.300 9.500 2,494,800 23,460,260 9.4037 5.842 5.824 5.855 5.793 5.917 4,005,433 5.8571 0.86%
2013-01-18 0 9.300 9.310 9.350 9.250 9.590 4,987,400 46,660,556 9.3557 5.793 5.799 5.824 5.761 5.973 8,007,334 5.8272 -0.32%
2013-01-17 0 9.330 9.320 9.410 9.220 9.600 6,157,204 57,728,548 9.3758 5.811 5.805 5.861 5.743 5.979 9,885,470 5.8397 -1.06%
2013-01-16 0 9.430 9.410 9.420 9.200 9.500 7,309,600 68,752,030 9.4057 5.874 5.861 5.867 5.730 5.917 11,735,656 5.8584 2.50%
2013-01-15 0 9.200 9.190 9.200 9.150 9.230 9,090,400 83,466,330 9.1818 5.730 5.724 5.730 5.699 5.749 14,594,753 5.7189 0.55%
2013-01-14 0 9.150 9.120 9.150 9.070 9.210 9,880,000 90,131,056 9.1226 5.699 5.680 5.699 5.649 5.736 15,862,466 5.6820 0.44%
2013-01-11 0 9.110 9.110 9.150 9.050 9.170 3,968,398 36,186,854 9.1188 5.674 5.674 5.699 5.637 5.712 6,371,314 5.6797 -0.33%
2013-01-10 0 9.140 9.080 9.160 9.000 9.240 7,649,000 69,665,145 9.1077 5.693 5.656 5.705 5.606 5.755 12,280,567 5.6728 -1.08%
2013-01-09 0 9.240 9.200 9.230 8.820 9.290 9,796,440 89,683,965 9.1548 5.755 5.730 5.749 5.494 5.786 15,728,310 5.7021 5.12%
2013-01-08 0 8.790 8.710 8.800 8.620 8.800 3,579,899 31,166,311 8.7059 5.475 5.425 5.481 5.369 5.481 5,747,574 5.4225 1.74%
2013-01-07 0 8.640 8.640 8.650 8.540 8.890 7,137,822 61,545,884 8.6225 5.381 5.381 5.388 5.319 5.537 11,459,864 5.3706 -2.37%
2013-01-04 0 8.850 8.840 8.860 8.600 8.860 10,397,000 90,681,735 8.7219 5.512 5.506 5.518 5.357 5.518 16,692,516 5.4325 1.96%
2013-01-03 0 8.680 8.630 8.680 8.520 8.680 11,182,000 96,543,490 8.6338 5.406 5.375 5.406 5.307 5.406 17,952,844 5.3776 2.24%
2013-01-02 0 8.490 8.470 8.490 8.180 8.610 10,579,640 89,852,100 8.4929 5.288 5.276 5.288 5.095 5.363 16,985,747 5.2899 3.41%
2012-12-31 0 8.210 8.220 8.250 8.180 8.270 1,835,000 15,068,470 8.2117 5.114 5.120 5.139 5.095 5.151 2,946,116 5.1147 -0.73%
2012-12-28 0 8.270 8.250 8.280 8.240 8.530 9,599,863 80,414,146 8.3766 5.151 5.139 5.157 5.132 5.313 15,412,703 5.2174 -1.90%
2012-12-27 0 8.430 8.410 8.450 8.320 8.550 6,653,000 55,906,305 8.4032 5.251 5.238 5.263 5.182 5.325 10,681,477 5.2339 0.36%
2012-12-24 0 8.400 8.380 8.400 8.060 8.450 4,140,060 34,475,236 8.3272 5.232 5.220 5.232 5.020 5.263 6,646,919 5.1866 4.48%
2012-12-21 0 8.040 8.050 8.080 8.030 8.460 19,613,500 161,371,294 8.2276 5.008 5.014 5.033 5.002 5.269 31,489,725 5.1246 -3.83%
2012-12-20 0 8.360 8.360 8.410 8.340 8.660 21,280,664 181,411,719 8.5247 5.207 5.207 5.238 5.195 5.394 34,166,378 5.3097 -0.48%
2012-12-19 0 8.400 8.400 8.440 8.390 9.000 19,168,000 165,193,225 8.6182 5.232 5.232 5.257 5.226 5.606 30,774,469 5.3679 -6.04%
2012-12-18 0 8.940 8.930 8.980 8.910 9.090 7,371,820 66,077,390 8.9635 5.568 5.562 5.593 5.550 5.662 11,835,551 5.5830 -1.00%
2012-12-17 0 9.030 9.040 9.060 8.940 9.100 12,137,680 109,385,693 9.0121 5.624 5.631 5.643 5.568 5.668 19,487,200 5.6132 0.56%
2012-12-14 0 8.980 8.940 8.980 8.920 9.090 11,046,500 99,227,645 8.9827 5.593 5.568 5.593 5.556 5.662 17,735,297 5.5949 -0.33%
2012-12-13 0 9.010 9.000 9.020 8.730 9.220 157,623,500 1,428,100,766 9.0602 5.612 5.606 5.618 5.438 5.743 253,066,545 5.6432 -5.26%
2012-12-12 0 9.510 9.510 9.560 9.500 9.750 3,176,300 30,311,580 9.5430 5.923 5.923 5.954 5.917 6.073 5,099,590 5.9439 -0.63%
2012-12-11 0 9.570 9.570 9.580 9.450 9.810 3,415,250 32,551,781 9.5313 5.961 5.961 5.967 5.886 6.110 5,483,228 5.9366 -0.42%
2012-12-10 0 9.610 9.600 9.610 9.520 9.880 4,078,151 39,324,299 9.6427 5.986 5.979 5.986 5.930 6.154 6,547,524 6.0060 -2.73%
2012-12-07 0 9.880 9.850 9.900 9.580 9.910 4,166,500 40,576,503 9.7388 6.154 6.135 6.166 5.967 6.172 6,689,369 6.0658 2.81%
2012-12-06 0 9.610 9.600 9.610 9.370 9.620 4,997,000 47,368,293 9.4793 5.986 5.979 5.986 5.836 5.992 8,022,747 5.9042 1.80%
2012-12-05 0 9.440 9.400 9.430 9.340 9.690 8,492,850 80,172,256 9.4400 5.880 5.855 5.874 5.817 6.035 13,635,379 5.8797 -2.58%
2012-12-04 0 9.690 9.660 9.690 9.610 10.02 3,689,500 36,143,610 9.7963 6.035 6.017 6.035 5.986 6.241 5,923,539 6.1017 -3.10%
2012-12-03 0 10.00 9.980 10.00 9.930 10.40 3,288,258 33,070,445 10.057 6.229 6.216 6.229 6.185 6.478 5,279,340 6.2641 -1.57%
2012-11-30 0 10.16 10.10 10.18 9.900 10.20 6,538,709 65,939,640 10.085 6.328 6.291 6.341 6.166 6.353 10,497,981 6.2812 1.60%
2012-11-29 0 10.00 9.990 10.04 9.970 10.24 5,608,000 56,457,675 10.067 6.229 6.222 6.253 6.210 6.378 9,003,716 6.2705 -1.57%
2012-11-28 0 10.16 10.12 10.22 9.980 10.30 5,381,000 54,261,175 10.084 6.328 6.303 6.366 6.216 6.415 8,639,264 6.2808 1.60%
2012-11-27 0 10.00 9.950 10.00 9.930 10.02 1,828,500 18,263,695 9.9883 6.229 6.197 6.229 6.185 6.241 2,935,680 6.2213 0.10%
2012-11-26 0 9.990 9.980 9.990 9.950 10.00 1,171,000 11,693,940 9.9863 6.222 6.216 6.222 6.197 6.229 1,880,055 6.2200 0.00%
2012-11-23 0 9.990 9.980 10.00 9.960 10.02 709,000 7,083,810 9.9913 6.222 6.216 6.229 6.204 6.241 1,138,309 6.2231 -0.10%
2012-11-22 0 10.00 9.990 10.00 9.970 10.02 7,375,500 73,682,426 9.9902 6.229 6.222 6.229 6.210 6.241 11,841,460 6.2224 0.30%
2012-11-21 0 9.970 9.940 9.970 9.870 9.990 839,000 8,336,250 9.9359 6.210 6.191 6.210 6.148 6.222 1,347,025 6.1886 1.01%
2012-11-20 0 9.870 9.840 9.880 9.810 10.02 2,354,000 23,285,125 9.8917 6.148 6.129 6.154 6.110 6.241 3,779,377 6.1611 -0.80%
2012-11-19 0 9.950 9.920 9.970 9.910 10.02 3,827,000 38,111,300 9.9585 6.197 6.179 6.210 6.172 6.241 6,144,297 6.2027 -0.50%
2012-11-16 0 10.00 9.950 10.00 9.920 10.08 2,584,000 25,813,085 9.9896 6.229 6.197 6.229 6.179 6.278 4,148,645 6.2221 0.30%
2012-11-15 0 9.970 9.950 9.970 9.820 10.00 2,697,000 26,793,565 9.9346 6.210 6.197 6.210 6.116 6.229 4,330,068 6.1878 -0.30%
2012-11-14 0 10.00 9.990 10.00 9.650 10.06 5,156,000 50,802,823 9.8531 6.229 6.222 6.229 6.011 6.266 8,278,024 6.1371 2.56%
2012-11-13 0 9.750 9.710 9.760 9.700 9.990 4,590,000 45,116,109 9.8292 6.073 6.048 6.079 6.042 6.222 7,369,304 6.1222 -1.71%
2012-11-12 0 9.920 9.900 9.920 9.790 9.980 1,580,000 15,581,220 9.8615 6.179 6.166 6.179 6.098 6.216 2,536,710 6.1423 -0.40%
2012-11-09 0 9.960 9.960 9.970 9.960 10.16 5,826,000 58,239,835 9.9965 6.204 6.204 6.210 6.204 6.328 9,353,717 6.2264 0.10%
2012-11-08 0 9.950 9.940 9.970 9.690 10.04 4,261,900 42,029,474 9.8617 6.197 6.191 6.210 6.035 6.253 6,842,535 6.1424 -0.50%
2012-11-07 0 10.00 9.970 9.990 9.930 10.06 7,186,200 71,811,799 9.9930 6.229 6.210 6.222 6.185 6.266 11,537,536 6.2242 -0.20%
2012-11-06 0 10.02 10.02 10.06 9.780 10.08 5,656,500 56,332,232 9.9588 6.241 6.241 6.266 6.092 6.278 9,081,583 6.2029 1.62%
2012-11-05 0 9.860 9.820 9.900 9.800 10.10 3,330,000 32,917,385 9.8851 6.141 6.116 6.166 6.104 6.291 5,346,358 6.1570 0.51%
2012-11-02 0 9.810 9.770 9.810 9.680 10.06 3,779,500 37,200,730 9.8428 6.110 6.085 6.110 6.029 6.266 6,068,036 6.1306 1.34%
2012-11-01 0 9.680 9.650 9.670 9.460 9.740 1,875,775 18,001,332 9.5967 6.029 6.011 6.023 5.892 6.067 3,011,581 5.9774 -0.72%
2012-10-31 0 9.750 9.680 9.750 9.350 9.780 2,671,970 25,702,514 9.6193 6.073 6.029 6.073 5.824 6.092 4,289,882 5.9914 0.52%
2012-10-30 0 9.700 9.670 9.700 9.270 9.700 3,910,000 37,081,204 9.4837 6.042 6.023 6.042 5.774 6.042 6,277,555 5.9070 3.74%
2012-10-29 0 9.350 9.360 9.380 9.200 9.880 5,741,953 54,067,152 9.4162 5.824 5.830 5.842 5.730 6.154 9,218,779 5.8649 -3.21%
2012-10-26 0 9.660 9.620 9.670 9.220 9.800 6,376,300 61,065,275 9.5769 6.017 5.992 6.023 5.743 6.104 10,237,231 5.9650 4.77%
2012-10-25 0 9.220 9.180 9.230 9.180 9.340 1,267,350 11,692,054 9.2256 5.743 5.718 5.749 5.718 5.817 2,034,747 5.7462 -1.07%
2012-10-24 0 9.320 9.290 9.310 9.100 9.350 4,613,200 42,692,027 9.2543 5.805 5.786 5.799 5.668 5.824 7,406,552 5.7641 2.42%
2012-10-22 0 9.100 9.060 9.100 8.920 9.340 3,521,700 32,120,612 9.1208 5.668 5.643 5.668 5.556 5.817 5,654,134 5.6809 1.00%
2012-10-19 0 9.010 9.010 9.100 9.000 9.260 5,252,965 47,870,785 9.1131 5.612 5.612 5.668 5.606 5.768 8,433,702 5.6761 -0.99%
2012-10-18 0 9.100 9.090 9.100 9.020 9.240 3,675,000 33,403,260 9.0893 5.668 5.662 5.668 5.618 5.755 5,900,259 5.6613 -0.44%
2012-10-17 0 9.140 9.140 9.150 9.050 9.370 5,277,999 48,316,565 9.1543 5.693 5.693 5.699 5.637 5.836 8,473,895 5.7018 0.44%
2012-10-16 0 9.100 9.060 9.100 8.990 9.180 6,800,631 61,669,201 9.0682 5.668 5.643 5.668 5.599 5.718 10,918,500 5.6481 -0.87%
2012-10-15 0 9.180 9.120 9.180 9.080 9.450 4,741,000 43,612,988 9.1991 5.718 5.680 5.718 5.656 5.886 7,611,736 5.7297 -2.75%
2012-10-12 0 9.440 9.420 9.460 9.340 9.560 4,082,850 38,688,618 9.4759 5.880 5.867 5.892 5.817 5.954 6,555,068 5.9021 0.85%
2012-10-11 0 9.360 9.340 9.380 9.320 9.770 3,069,000 29,159,455 9.5013 5.830 5.817 5.842 5.805 6.085 4,927,319 5.9179 -2.19%
2012-10-10 0 9.570 9.520 9.570 9.270 9.680 4,205,000 40,169,856 9.5529 5.961 5.930 5.961 5.774 6.029 6,751,181 5.9500 2.90%
2012-10-09 0 9.300 9.280 9.350 9.100 9.470 2,811,736 26,196,294 9.3168 5.793 5.780 5.824 5.668 5.898 4,514,278 5.8030 2.20%
2012-10-08 0 9.100 9.030 9.100 9.000 9.380 1,973,500 17,914,020 9.0773 5.668 5.624 5.668 5.606 5.842 3,168,479 5.6538 -1.19%
2012-10-05 0 9.210 9.150 9.230 8.930 9.270 2,790,684 25,370,369 9.0911 5.736 5.699 5.749 5.562 5.774 4,480,479 5.6624 2.33%
2012-10-04 0 9.000 8.990 9.000 8.870 9.130 2,371,300 21,335,415 8.9973 5.606 5.599 5.606 5.525 5.687 3,807,152 5.6040 1.24%
2012-10-03 0 8.890 8.860 8.900 8.710 9.310 4,021,000 35,744,350 8.8894 5.537 5.518 5.543 5.425 5.799 6,455,767 5.5368 -0.34%
2012-09-28 0 8.920 8.900 8.990 8.680 9.040 5,351,346 47,528,507 8.8816 5.556 5.543 5.599 5.406 5.631 8,591,654 5.5319 2.76%
2012-09-27 0 8.680 8.650 8.680 8.350 8.730 6,154,316 52,779,028 8.5759 5.406 5.388 5.406 5.201 5.438 9,880,833 5.3416 0.70%
2012-09-26 0 8.620 8.600 8.610 8.500 8.880 5,732,000 50,009,709 8.7247 5.369 5.357 5.363 5.294 5.531 9,202,799 5.4342 0.70%
2012-09-25 0 8.560 8.570 8.580 8.380 8.600 5,776,597 48,848,149 8.4562 5.332 5.338 5.344 5.220 5.357 9,274,400 5.2670 2.76%
2012-09-24 0 8.330 8.320 8.350 8.210 8.400 2,943,000 24,399,122 8.2906 5.188 5.182 5.201 5.114 5.232 4,725,024 5.1638 -0.36%
2012-09-21 0 8.360 8.340 8.380 8.180 8.380 1,965,658 16,315,879 8.3005 5.207 5.195 5.220 5.095 5.220 3,155,889 5.1700 0.12%
2012-09-20 0 8.350 8.310 8.370 8.280 8.540 3,087,260 25,797,431 8.3561 5.201 5.176 5.213 5.157 5.319 4,956,635 5.2046 0.60%
2012-09-19 0 8.300 8.280 8.360 8.150 8.420 2,916,790 24,242,466 8.3114 5.170 5.157 5.207 5.076 5.244 4,682,944 5.1768 0.36%
2012-09-18 0 8.270 8.260 8.280 8.200 8.450 2,381,322 19,759,864 8.2979 5.151 5.145 5.157 5.107 5.263 3,823,243 5.1684 -1.66%
2012-09-17 0 8.410 8.400 8.420 8.040 8.600 11,627,280 97,411,505 8.3778 5.238 5.232 5.244 5.008 5.357 18,667,747 5.2182 4.34%
2012-09-14 0 8.060 8.030 8.050 7.810 8.090 5,348,000 42,318,975 7.9130 5.020 5.002 5.014 4.864 5.039 8,586,282 4.9287 2.81%
2012-09-13 0 7.840 7.820 7.860 7.820 8.000 2,103,000 16,652,810 7.9186 4.883 4.871 4.896 4.871 4.983 3,376,393 4.9321 -1.75%
2012-09-12 0 7.980 7.950 7.970 7.950 8.200 3,023,000 24,237,880 8.0178 4.970 4.952 4.964 4.952 5.107 4,853,465 4.9939 -0.13%
2012-09-11 0 7.990 7.960 7.980 7.950 8.080 1,057,000 8,448,090 7.9925 4.977 4.958 4.970 4.952 5.033 1,697,027 4.9782 -0.13%
2012-09-10 0 8.000 7.980 8.000 7.810 8.000 2,229,500 17,725,115 7.9503 4.983 4.970 4.983 4.864 4.983 3,579,491 4.9519 0.13%
2012-09-07 0 7.990 7.970 8.000 7.810 8.020 1,700,000 13,462,590 7.9192 4.977 4.964 4.983 4.864 4.995 2,729,372 4.9325 0.50%
2012-09-06 0 7.950 7.930 7.950 7.720 7.980 1,630,070 12,888,087 7.9065 4.952 4.939 4.952 4.808 4.970 2,617,098 4.9246 1.40%
2012-09-05 0 7.840 7.800 7.850 7.740 7.960 2,478,920 19,387,643 7.8210 4.883 4.858 4.889 4.821 4.958 3,979,938 4.8713 -1.63%
2012-09-04 0 7.970 7.930 7.970 7.800 8.020 2,231,000 17,679,020 7.9243 4.964 4.939 4.964 4.858 4.995 3,581,899 4.9357 -0.13%
2012-09-03 0 7.980 7.970 7.980 7.950 8.090 1,659,000 13,244,853 7.9836 4.970 4.964 4.970 4.952 5.039 2,663,546 4.9726 -0.25%
2012-08-31 0 8.000 7.990 8.000 7.740 8.040 2,125,339 16,890,127 7.9470 4.983 4.977 4.983 4.821 5.008 3,412,259 4.9498 1.78%
2012-08-30 0 7.860 7.850 7.860 7.700 8.000 4,560,619 36,084,677 7.9122 4.896 4.889 4.896 4.796 4.983 7,322,132 4.9282 -0.51%
2012-08-29 0 7.900 7.880 7.910 7.400 7.980 7,502,800 58,346,911 7.7767 4.921 4.908 4.927 4.609 4.970 12,045,841 4.8437 5.33%
2012-08-28 0 7.500 7.490 7.500 7.290 7.570 6,504,000 48,367,460 7.4366 4.671 4.665 4.671 4.541 4.715 10,442,255 4.6319 0.54%
2012-08-27 0 7.460 7.450 7.460 7.380 7.800 7,910,000 59,318,750 7.4992 4.646 4.640 4.646 4.597 4.858 12,699,606 4.6709 -4.73%
2012-08-24 0 7.830 7.810 7.830 7.520 8.340 29,367,048 235,950,439 8.0345 4.877 4.864 4.877 4.684 5.195 47,149,171 5.0043 2.49%
2012-08-23 0 7.640 7.630 7.650 7.520 7.780 12,487,000 95,394,185 7.6395 4.759 4.752 4.765 4.684 4.846 20,048,038 4.7583 2.00%
2012-08-22 0 7.490 7.490 7.500 7.400 7.570 6,989,000 52,412,840 7.4993 4.665 4.665 4.671 4.609 4.715 11,220,929 4.6710 -0.13%
2012-08-21 0 7.500 7.470 7.500 7.370 7.700 9,324,000 70,060,832 7.5140 4.671 4.653 4.671 4.590 4.796 14,969,801 4.6801 0.00%
2012-08-20 0 7.500 7.490 7.500 7.150 7.650 5,595,000 41,890,862 7.4872 4.671 4.665 4.671 4.453 4.765 8,982,844 4.6634 3.45%
2012-08-17 0 7.250 7.220 7.280 7.220 7.350 1,030,000 7,491,060 7.2729 4.516 4.497 4.534 4.497 4.578 1,653,678 4.5299 0.42%
2012-08-16 0 7.220 7.210 7.220 7.030 7.350 2,784,000 20,058,700 7.2050 4.497 4.491 4.497 4.379 4.578 4,469,748 4.4877 -1.37%
2012-08-15 0 7.320 7.300 7.320 7.100 7.560 6,461,000 46,788,690 7.2417 4.559 4.547 4.559 4.422 4.709 10,373,218 4.5105 -2.53%
2012-08-14 0 7.510 7.500 7.510 7.480 7.540 6,986,000 52,382,165 7.4982 4.678 4.671 4.678 4.659 4.696 11,216,112 4.6703 0.54%
2012-08-13 0 7.470 7.460 7.470 7.280 7.520 5,712,000 42,544,345 7.4482 4.653 4.646 4.653 4.534 4.684 9,170,689 4.6392 3.18%
2012-08-10 0 7.240 7.230 7.240 7.050 7.300 2,505,000 18,016,680 7.1923 4.509 4.503 4.509 4.391 4.547 4,021,810 4.4797 2.26%
2012-08-09 0 7.080 7.070 7.090 7.040 7.390 8,839,829 63,333,545 7.1646 4.410 4.404 4.416 4.385 4.603 14,192,458 4.4625 -2.48%
2012-08-08 0 7.260 7.260 7.270 7.170 7.440 2,061,087 14,882,917 7.2209 4.522 4.522 4.528 4.466 4.634 3,309,102 4.4976 0.97%
2012-08-07 0 7.190 7.160 7.190 7.110 7.520 5,183,000 38,051,339 7.3416 4.478 4.460 4.478 4.428 4.684 8,321,373 4.5727 0.14%
2012-08-06 0 7.180 7.180 7.190 7.160 7.340 3,734,000 26,937,293 7.2141 4.472 4.472 4.478 4.460 4.572 5,994,985 4.4933 -0.83%
2012-08-03 0 7.240 7.220 7.260 7.180 7.460 2,376,000 17,341,612 7.2987 4.509 4.497 4.522 4.472 4.646 3,814,698 4.5460 -0.69%
2012-08-02 0 7.290 7.280 7.290 7.210 7.440 3,074,600 22,433,654 7.2964 4.541 4.534 4.541 4.491 4.634 4,936,310 4.5446 -1.75%
2012-08-01 0 7.420 7.420 7.440 7.350 7.460 4,123,000 30,517,270 7.4017 4.622 4.622 4.634 4.578 4.646 6,619,529 4.6102 0.41%
2012-07-31 0 7.390 7.390 7.400 7.310 7.500 5,238,700 38,858,859 7.4177 4.603 4.603 4.609 4.553 4.671 8,410,800 4.6201 -0.14%
2012-07-30 0 7.400 7.380 7.450 7.000 7.680 3,887,498 28,411,549 7.3084 4.609 4.597 4.640 4.360 4.784 6,241,428 4.5521 -2.25%
2012-07-27 0 7.570 7.520 7.550 7.490 7.720 858,958 6,524,407 7.5957 4.715 4.684 4.703 4.665 4.808 1,379,068 4.7310 1.20%
2012-07-26 0 7.480 7.480 7.510 7.400 7.570 1,024,404 7,655,020 7.4727 4.659 4.659 4.678 4.609 4.715 1,644,694 4.6544 -0.93%
2012-07-25 0 7.550 7.530 7.550 7.420 7.600 2,172,162 16,351,347 7.5277 4.703 4.690 4.703 4.622 4.734 3,487,434 4.6886 1.75%
2012-07-24 0 7.420 7.420 7.430 7.410 7.510 2,060,829 15,336,939 7.4421 4.622 4.622 4.628 4.615 4.678 3,308,687 4.6354 -2.11%
2012-07-23 0 7.580 7.570 7.580 7.380 7.710 2,552,758 19,214,974 7.5271 4.721 4.715 4.721 4.597 4.802 4,098,486 4.6883 -1.81%
2012-07-20 0 7.720 7.710 7.750 7.710 7.850 3,034,464 23,523,817 7.7522 4.808 4.802 4.827 4.802 4.889 4,871,871 4.8285 -0.39%
2012-07-19 0 7.750 7.740 7.770 7.740 7.980 1,811,520 14,174,445 7.8246 4.827 4.821 4.840 4.821 4.970 2,908,419 4.8736 -1.77%
2012-07-18 0 7.890 7.860 7.890 7.770 8.010 2,373,055 18,691,440 7.8765 4.914 4.896 4.914 4.840 4.989 3,809,970 4.9059 -1.38%
2012-07-17 0 8.000 8.000 8.010 7.830 8.200 7,802,820 62,292,638 7.9833 4.983 4.983 4.989 4.877 5.107 12,527,527 4.9725 2.17%
2012-07-16 0 7.830 7.810 7.830 7.720 8.090 5,179,568 40,894,792 7.8954 4.877 4.864 4.877 4.808 5.039 8,315,863 4.9177 -2.61%
2012-07-13 0 8.040 8.020 8.040 7.950 8.220 3,432,000 27,657,064 8.0586 5.008 4.995 5.008 4.952 5.120 5,510,120 5.0193 -0.62%
2012-07-12 0 8.090 8.090 8.100 7.970 8.180 4,091,000 33,115,797 8.0948 5.039 5.039 5.045 4.964 5.095 6,568,153 5.0419 0.50%
2012-07-11 0 8.050 8.030 8.050 7.900 8.300 8,574,200 69,810,254 8.1419 5.014 5.002 5.014 4.921 5.170 13,765,988 5.0712 2.16%
2012-07-10 0 7.880 7.870 7.880 7.760 8.000 4,584,000 35,867,341 7.8245 4.908 4.902 4.908 4.833 4.983 7,359,671 4.8735 1.03%
2012-07-09 0 7.800 7.780 7.800 7.740 8.120 5,905,000 46,253,965 7.8330 4.858 4.846 4.858 4.821 5.058 9,480,553 4.8788 -3.58%
2012-07-06 0 8.090 8.070 8.120 7.840 8.200 5,938,676 47,738,282 8.0385 5.039 5.026 5.058 4.883 5.107 9,534,620 5.0068 2.93%
2012-07-05 0 7.860 7.850 7.860 7.660 7.930 2,559,012 20,037,931 7.8303 4.896 4.889 4.896 4.771 4.939 4,108,526 4.8772 0.26%
2012-07-04 0 7.840 7.810 7.870 7.490 7.900 4,836,000 37,503,090 7.7550 4.883 4.864 4.902 4.665 4.921 7,764,260 4.8302 2.62%
2012-07-03 0 7.640 7.590 7.640 7.230 7.900 8,806,657 66,699,279 7.5737 4.759 4.727 4.759 4.503 4.921 14,139,200 4.7173 6.11%
2012-06-29 0 7.200 7.200 7.280 6.910 7.280 7,079,000 50,340,465 7.1112 4.485 4.485 4.534 4.304 4.534 11,365,425 4.4293 3.30%
2012-06-28 0 6.970 6.950 6.960 6.830 7.000 4,960,892 34,155,279 6.8849 4.341 4.329 4.335 4.254 4.360 7,964,776 4.2883 3.26%
2012-06-27 0 6.750 6.720 6.780 6.580 6.810 1,916,000 12,883,723 6.7243 4.204 4.186 4.223 4.098 4.242 3,076,162 4.1882 2.27%
2012-06-26 0 6.600 6.570 6.600 6.450 6.680 2,941,879 19,309,648 6.5637 4.111 4.092 4.111 4.017 4.161 4,723,224 4.0882 0.30%
2012-06-25 0 6.580 6.550 6.580 6.560 6.810 1,966,124 13,131,522 6.6789 4.098 4.080 4.098 4.086 4.242 3,156,637 4.1600 -3.09%
2012-06-22 0 6.790 6.770 6.790 6.750 6.830 1,969,000 13,398,926 6.8049 4.229 4.217 4.229 4.204 4.254 3,161,255 4.2385 -0.59%
2012-06-21 0 6.830 6.830 6.840 6.820 6.860 1,970,400 13,487,323 6.8450 4.254 4.254 4.260 4.248 4.273 3,163,502 4.2634 -0.29%
2012-06-20 0 6.850 6.840 6.850 6.770 6.860 7,944,336 54,123,977 6.8129 4.267 4.260 4.267 4.217 4.273 12,754,733 4.2434 0.88%
2012-06-19 0 6.790 6.780 6.790 6.730 6.880 9,787,000 66,431,495 6.7877 4.229 4.223 4.229 4.192 4.285 15,713,154 4.2278 -0.29%
2012-06-18 0 6.810 6.810 6.820 6.810 6.960 1,381,000 9,470,770 6.8579 4.242 4.242 4.248 4.242 4.335 2,217,213 4.2715 -1.59%
2012-06-15 0 6.920 6.910 6.930 6.800 7.000 3,678,000 25,459,536 6.9221 4.310 4.304 4.316 4.235 4.360 5,905,076 4.3115 -0.43%
2012-06-14 0 6.950 6.900 6.950 6.800 7.040 5,439,100 37,765,795 6.9434 4.329 4.298 4.329 4.235 4.385 8,732,545 4.3247 -0.71%
2012-06-13 0 7.000 6.990 7.000 6.770 7.130 4,968,532 34,829,931 7.0101 4.360 4.354 4.360 4.217 4.441 7,977,042 4.3663 4.01%
2012-06-12 0 6.730 6.730 6.760 6.720 6.800 1,904,688 12,861,393 6.7525 4.192 4.192 4.210 4.186 4.235 3,058,001 4.2058 -0.15%
2012-06-11 0 6.740 6.740 6.790 6.690 6.840 1,427,800 9,619,209 6.7371 4.198 4.198 4.229 4.167 4.260 2,292,351 4.1962 -0.59%
2012-06-08 0 6.780 6.740 6.800 6.670 6.800 2,918,000 19,694,800 6.7494 4.223 4.198 4.235 4.154 4.235 4,684,886 4.2039 1.04%
2012-06-07 0 6.710 6.680 6.710 6.600 6.760 2,906,366 19,405,189 6.6768 4.179 4.161 4.179 4.111 4.210 4,666,208 4.1587 0.75%
2012-06-06 0 6.660 6.650 6.660 6.600 6.750 8,079,946 53,686,058 6.6444 4.148 4.142 4.148 4.111 4.204 12,972,457 4.1385 0.76%
2012-06-05 0 6.610 6.580 6.630 6.470 6.800 2,509,054 16,592,293 6.6130 4.117 4.098 4.130 4.030 4.235 4,028,318 4.1189 2.32%
2012-06-04 0 6.460 6.460 6.500 6.350 6.760 7,083,000 45,594,904 6.4372 4.024 4.024 4.049 3.955 4.210 11,371,847 4.0095 -4.58%
2012-06-01 0 6.770 6.760 6.770 6.740 6.960 18,901,028 129,579,944 6.8557 4.217 4.210 4.217 4.198 4.335 30,345,842 4.2701 -1.02%
2012-05-31 0 6.840 6.820 6.840 6.580 6.900 80,949,351 551,439,305 6.8122 4.260 4.248 4.260 4.098 4.298 129,965,218 4.2430 2.86%
2012-05-30 0 6.650 6.650 6.680 6.510 6.820 11,054,275 73,334,797 6.6341 4.142 4.142 4.161 4.055 4.248 17,747,780 4.1321 -1.04%
2012-05-29 0 6.720 6.720 6.730 6.580 6.980 7,573,000 50,823,359 6.7111 4.186 4.186 4.192 4.098 4.348 12,158,548 4.1801 -3.03%
2012-05-28 0 6.930 6.920 6.990 6.750 7.000 4,629,000 31,632,426 6.8335 4.316 4.310 4.354 4.204 4.360 7,431,919 4.2563 2.82%
2012-05-25 0 6.740 6.720 6.760 6.500 6.790 4,076,340 27,134,587 6.6566 4.198 4.186 4.210 4.049 4.229 6,544,616 4.1461 0.15%
2012-05-24 0 6.730 6.730 6.750 6.610 6.780 12,200,000 82,163,882 6.7347 4.192 4.192 4.204 4.117 4.223 19,587,256 4.1948 -0.59%
2012-05-23 0 6.770 6.750 6.780 6.650 6.850 9,243,000 62,325,783 6.7430 4.217 4.204 4.223 4.142 4.267 14,839,755 4.1999 -1.31%
2012-05-22 0 6.860 6.850 6.860 6.580 6.900 8,625,600 58,622,931 6.7964 4.273 4.267 4.273 4.098 4.298 13,848,511 4.2332 3.16%
2012-05-21 0 6.650 6.590 6.600 6.470 6.790 4,758,000 31,645,200 6.6509 4.142 4.105 4.111 4.030 4.229 7,639,030 4.1426 -0.57%
2012-05-18 0 6.720 6.700 6.710 6.700 7.160 4,624,000 31,661,160 6.8471 4.166 4.153 4.159 4.153 4.438 7,459,323 4.2445 -4.27%
2012-05-17 0 7.020 7.010 7.020 6.760 7.130 11,174,780 77,606,213 6.9448 4.352 4.345 4.352 4.190 4.420 18,026,880 4.3050 3.85%
2012-05-16 0 6.760 6.740 6.760 6.400 7.000 24,729,220 165,613,600 6.6971 4.190 4.178 4.190 3.967 4.339 39,892,570 4.1515 4.81%
2012-05-15 0 6.450 6.420 6.450 6.260 6.650 16,715,000 107,113,624 6.4082 3.998 3.980 3.998 3.881 4.122 26,964,227 3.9724 -0.31%
2012-05-14 0 6.470 6.440 6.490 6.410 6.730 12,601,000 81,761,005 6.4885 4.011 3.992 4.023 3.974 4.172 20,327,623 4.0222 -2.41%
2012-05-11 0 6.630 6.630 6.640 6.600 6.700 6,684,000 44,450,549 6.6503 4.110 4.110 4.116 4.091 4.153 10,782,464 4.1225 -1.19%
2012-05-10 0 6.710 6.700 6.710 6.660 6.880 10,228,000 68,937,635 6.7401 4.159 4.153 4.159 4.129 4.265 16,499,558 4.1782 -1.18%
2012-05-09 0 6.790 6.790 6.800 6.620 7.140 17,070,000 115,037,924 6.7392 4.209 4.209 4.215 4.104 4.426 27,536,904 4.1776 -4.90%
2012-05-08 0 7.140 7.130 7.140 7.090 7.210 7,229,000 51,598,230 7.1377 4.426 4.420 4.426 4.395 4.469 11,661,645 4.4246 0.85%
2012-05-07 0 7.080 7.080 7.090 6.850 7.160 12,575,000 87,522,388 6.9600 4.389 4.389 4.395 4.246 4.438 20,285,681 4.3145 -1.53%
2012-05-04 0 7.190 7.180 7.190 7.110 7.300 2,168,640 15,570,897 7.1800 4.457 4.451 4.457 4.407 4.525 3,498,397 4.4509 -0.42%
2012-05-03 0 7.220 7.190 7.220 7.030 7.340 4,354,000 31,293,316 7.1873 4.476 4.457 4.476 4.358 4.550 7,023,766 4.4553 -0.82%
2012-05-02 0 7.280 7.270 7.340 6.920 7.400 11,660,000 84,630,838 7.2582 4.513 4.507 4.550 4.290 4.587 18,809,625 4.4993 3.26%
2012-04-30 0 7.050 7.000 7.050 6.860 7.050 10,664,525 74,230,967 6.9606 4.370 4.339 4.370 4.252 4.370 17,203,750 4.3148 0.71%
2012-04-27 0 7.000 6.960 6.990 6.450 7.150 21,987,000 151,842,427 6.9060 4.339 4.314 4.333 3.998 4.432 35,468,888 4.2810 8.53%
2012-04-26 0 6.450 6.430 6.450 6.210 6.650 13,323,000 86,289,263 6.4767 3.998 3.986 3.998 3.850 4.122 21,492,336 4.0149 3.37%
2012-04-25 0 6.240 6.210 6.250 6.140 6.380 5,348,235 33,484,989 6.2609 3.868 3.850 3.874 3.806 3.955 8,627,641 3.8811 -1.11%
2012-04-24 0 6.310 6.300 6.310 6.150 6.370 3,322,000 20,725,750 6.2389 3.912 3.905 3.912 3.812 3.949 5,358,969 3.8675 1.77%
2012-04-23 0 6.200 6.200 6.210 6.160 6.380 11,034,311 68,708,421 6.2268 3.843 3.843 3.850 3.819 3.955 17,800,279 3.8600 -3.13%
2012-04-20 0 6.400 6.340 6.410 5.970 6.420 18,079,000 110,492,938 6.1117 3.967 3.930 3.974 3.701 3.980 29,164,598 3.7886 5.44%
2012-04-19 0 6.070 6.050 6.060 6.010 6.360 4,324,000 26,707,340 6.1765 3.763 3.750 3.757 3.726 3.943 6,975,371 3.8288 -3.04%
2012-04-18 0 6.260 6.250 6.290 5.750 6.280 6,814,000 41,482,760 6.0879 3.881 3.874 3.899 3.564 3.893 10,992,177 3.7738 6.83%
2012-04-17 0 5.860 5.860 5.900 5.730 6.000 3,948,800 23,152,280 5.8631 3.633 3.633 3.657 3.552 3.719 6,370,107 3.6345 -2.01%
2012-04-16 0 5.980 5.950 5.980 5.890 6.080 6,522,000 38,975,760 5.9760 3.707 3.688 3.707 3.651 3.769 10,521,130 3.7045 0.00%
2012-04-13 0 5.980 5.950 5.980 5.730 5.990 8,892,113 52,471,552 5.9009 3.707 3.688 3.707 3.552 3.713 14,344,538 3.6579 2.57%
2012-04-12 0 5.830 5.820 5.830 5.490 5.850 10,678,752 60,720,146 5.6861 3.614 3.608 3.614 3.403 3.626 17,226,700 3.5248 6.00%
2012-04-11 0 5.500 5.490 5.500 5.460 5.550 4,106,000 22,603,210 5.5049 3.409 3.403 3.409 3.385 3.440 6,623,698 3.4125 -1.43%
2012-04-10 0 5.580 5.550 5.580 5.480 5.640 7,873,600 43,872,438 5.5721 3.459 3.440 3.459 3.397 3.496 12,701,498 3.4541 0.54%
2012-04-05 0 5.550 5.550 5.570 5.300 5.590 5,808,000 31,902,390 5.4928 3.440 3.440 3.453 3.285 3.465 9,369,323 3.4050 5.11%
2012-04-03 0 5.280 5.270 5.280 5.270 5.360 1,229,300 6,501,400 5.2887 3.273 3.267 3.273 3.267 3.323 1,983,077 3.2784 -0.94%
2012-04-02 0 5.330 5.310 5.350 5.290 5.470 4,857,000 25,877,690 5.3279 3.304 3.292 3.316 3.279 3.391 7,835,193 3.3028 -2.20%
2012-03-30 0 5.450 5.430 5.440 5.150 5.620 4,802,000 26,124,260 5.4403 3.378 3.366 3.372 3.192 3.484 7,746,468 3.3724 5.01%
2012-03-29 0 5.190 5.190 5.200 5.110 5.230 7,488,000 38,769,280 5.1775 3.217 3.217 3.223 3.168 3.242 12,079,458 3.2095 1.76%
2012-03-28 0 5.100 5.100 5.110 4.980 5.360 7,278,100 37,534,614 5.1572 3.161 3.161 3.168 3.087 3.323 11,740,852 3.1969 0.00%
2012-03-27 0 5.100 5.100 5.110 4.990 5.170 24,031,000 122,323,030 5.0902 3.161 3.161 3.168 3.093 3.205 38,766,218 3.1554 -0.39%
2012-03-26 0 5.120 5.130 5.140 5.110 5.200 922,000 4,736,092 5.1368 3.174 3.180 3.186 3.168 3.223 1,487,348 3.1843 -0.39%
2012-03-23 0 5.140 5.140 5.170 5.080 5.330 3,896,000 20,129,000 5.1666 3.186 3.186 3.205 3.149 3.304 6,284,931 3.2027 -2.28%
2012-03-22 0 5.260 5.260 5.310 5.260 5.380 4,559,000 24,284,685 5.3268 3.261 3.261 3.292 3.261 3.335 7,354,467 3.3020 -2.77%
2012-03-21 0 5.410 5.410 5.440 5.330 5.460 2,233,800 12,055,655 5.3969 3.354 3.354 3.372 3.304 3.385 3,603,511 3.3455 0.93%
2012-03-20 0 5.360 5.330 5.370 5.260 5.400 1,778,000 9,453,320 5.3168 3.323 3.304 3.329 3.261 3.347 2,868,226 3.2959 -0.92%
2012-03-19 0 5.410 5.410 5.420 5.340 5.500 2,035,000 10,975,250 5.3932 3.354 3.354 3.360 3.310 3.409 3,282,812 3.3432 0.93%
2012-03-16 0 5.360 5.350 5.380 5.220 5.420 2,855,091 15,308,091 5.3617 3.323 3.316 3.335 3.236 3.360 4,605,763 3.3237 2.68%
2012-03-15 0 5.220 5.220 5.250 5.220 5.340 1,791,400 9,461,920 5.2819 3.236 3.236 3.254 3.236 3.310 2,889,842 3.2742 -1.69%
2012-03-14 0 5.310 5.290 5.310 5.200 5.500 10,768,400 57,134,390 5.3057 3.292 3.279 3.292 3.223 3.409 17,371,318 3.2890 2.71%
2012-03-13 0 5.170 5.170 5.180 5.080 5.220 2,639,200 13,617,470 5.1597 3.205 3.205 3.211 3.149 3.236 4,257,493 3.1985 0.19%
2012-03-12 0 5.160 5.150 5.160 5.020 5.240 4,847,180 24,956,080 5.1486 3.199 3.192 3.199 3.112 3.248 7,819,352 3.1916 1.38%
2012-03-09 0 5.090 5.090 5.110 5.020 5.190 4,923,300 25,200,467 5.1186 3.155 3.155 3.168 3.112 3.217 7,942,147 3.1730 0.79%
2012-03-08 0 5.050 5.040 5.050 4.940 5.200 7,647,000 38,576,330 5.0446 3.130 3.124 3.130 3.062 3.223 12,335,952 3.1271 0.60%
2012-03-07 0 5.020 5.010 5.030 4.850 5.050 10,798,000 53,857,959 4.9878 3.112 3.106 3.118 3.006 3.130 17,419,068 3.0919 2.03%
2012-03-06 0 4.920 4.910 4.920 4.830 5.000 2,611,000 12,746,165 4.8817 3.050 3.044 3.050 2.994 3.099 4,212,001 3.0262 -1.01%
2012-03-05 0 4.970 4.970 4.990 4.970 5.100 3,225,000 16,183,940 5.0183 3.081 3.081 3.093 3.081 3.161 5,202,491 3.1108 -1.78%
2012-03-02 0 5.060 5.060 5.070 5.020 5.160 1,423,000 7,236,690 5.0855 3.137 3.137 3.143 3.112 3.199 2,295,549 3.1525 0.40%
2012-03-01 0 5.040 5.020 5.040 5.000 5.100 1,798,000 9,094,370 5.0580 3.124 3.112 3.124 3.099 3.161 2,900,489 3.1355 -0.20%
2012-02-29 0 5.050 5.040 5.050 5.010 5.080 4,098,000 20,700,200 5.0513 3.130 3.124 3.130 3.106 3.149 6,610,793 3.1313 0.20%
2012-02-28 0 5.040 5.030 5.050 5.000 5.050 2,182,000 10,964,940 5.0252 3.124 3.118 3.130 3.099 3.130 3,519,949 3.1151 1.82%
2012-02-27 0 4.950 4.950 4.960 4.950 5.010 4,859,000 24,102,200 4.9603 3.068 3.068 3.075 3.068 3.106 7,838,419 3.0749 0.00%
2012-02-24 0 4.950 4.940 4.950 4.920 5.020 8,482,000 42,140,570 4.9682 3.068 3.062 3.068 3.050 3.112 13,682,954 3.0798 -0.40%
2012-02-23 0 4.970 4.950 4.970 4.920 4.990 1,374,000 6,813,810 4.9591 3.081 3.068 3.081 3.050 3.093 2,216,503 3.0741 0.81%
2012-02-22 0 4.930 4.880 4.930 4.760 4.950 1,335,000 6,495,610 4.8656 3.056 3.025 3.056 2.951 3.068 2,153,589 3.0162 1.23%
2012-02-21 0 4.870 4.850 4.870 4.790 4.870 1,862,000 9,024,240 4.8465 3.019 3.006 3.019 2.969 3.019 3,003,733 3.0043 1.88%
2012-02-20 0 4.780 4.780 4.810 4.760 4.910 3,193,000 15,406,920 4.8252 2.963 2.963 2.982 2.951 3.044 5,150,869 2.9911 -0.83%
2012-02-17 0 4.820 4.800 4.820 4.800 4.860 428,000 2,065,570 4.8261 2.988 2.975 2.988 2.975 3.013 690,439 2.9917 -0.82%
2012-02-16 0 4.860 4.860 4.900 4.850 4.980 2,255,000 11,061,350 4.9053 3.013 3.013 3.037 3.006 3.087 3,637,711 3.0407 -2.21%
2012-02-15 0 4.970 4.940 4.970 4.690 5.000 1,806,000 8,824,330 4.8861 3.081 3.062 3.081 2.907 3.099 2,913,395 3.0289 3.76%
2012-02-14 0 4.790 4.760 4.800 4.700 4.800 13,381,100 64,380,430 4.8113 2.969 2.951 2.975 2.914 2.975 21,586,062 2.9825 -0.21%
2012-02-13 0 4.800 4.780 4.800 4.760 4.800 11,753,000 56,577,803 4.8139 2.975 2.963 2.975 2.951 2.975 18,959,651 2.9841 0.00%
2012-02-10 0 4.800 4.810 4.840 4.710 4.870 23,771,000 114,311,515 4.8089 2.975 2.982 3.000 2.920 3.019 38,346,793 2.9810 1.91%
2012-02-09 0 4.710 4.690 4.710 4.540 4.760 5,510,000 25,429,120 4.6151 2.920 2.907 2.920 2.814 2.951 8,888,597 2.8609 3.97%
2012-02-08 0 4.530 4.520 4.550 4.480 4.580 11,226,000 50,868,980 4.5314 2.808 2.802 2.821 2.777 2.839 18,109,507 2.8090 0.44%
2012-02-07 0 4.510 4.520 4.550 4.500 4.590 26,361,000 119,485,525 4.5327 2.796 2.802 2.821 2.790 2.845 42,524,917 2.8098 1.81%
2012-02-06 0 4.430 4.430 4.470 4.420 4.600 3,527,000 15,877,053 4.5016 2.746 2.746 2.771 2.740 2.852 5,689,670 2.7905 -3.28%
2012-02-03 0 4.580 4.570 4.580 4.560 4.600 476,000 2,178,810 4.5773 2.839 2.833 2.839 2.827 2.852 767,871 2.8375 0.44%
2012-02-02 0 4.560 4.560 4.580 4.550 4.610 684,500 3,135,445 4.5806 2.827 2.827 2.839 2.821 2.858 1,104,219 2.8395 -0.22%
2012-02-01 0 4.570 4.570 4.580 4.550 4.850 682,000 3,133,470 4.5945 2.833 2.833 2.839 2.821 3.006 1,100,186 2.8481 0.00%
2012-01-31 0 4.570 4.550 4.580 4.530 4.600 2,150,000 9,845,034 4.5791 2.833 2.821 2.839 2.808 2.852 3,468,327 2.8386 0.88%
2012-01-30 0 4.530 4.530 4.540 4.500 4.610 3,801,000 17,282,920 4.5469 2.808 2.808 2.814 2.790 2.858 6,131,680 2.8186 -1.52%
2012-01-27 0 4.600 4.590 4.600 4.590 4.720 2,080,800 9,580,999 4.6045 2.852 2.845 2.852 2.845 2.926 3,356,695 2.8543 -0.43%
2012-01-26 0 4.620 4.620 4.640 4.550 4.640 1,548,519 7,149,576 4.6170 2.864 2.864 2.876 2.821 2.876 2,498,033 2.8621 1.09%
2012-01-20 0 4.570 4.540 4.570 4.540 4.650 428,000 1,963,800 4.5883 2.833 2.814 2.833 2.814 2.883 690,439 2.8443 -1.51%
2012-01-19 0 4.640 4.630 4.660 4.550 4.840 2,509,036 11,859,249 4.7266 2.876 2.870 2.889 2.821 3.000 4,047,515 2.9300 -2.73%
2012-01-18 0 4.770 4.760 4.770 4.700 4.800 2,369,600 11,303,312 4.7701 2.957 2.951 2.957 2.914 2.975 3,822,580 2.9570 1.92%
2012-01-17 0 4.680 4.680 4.720 4.590 4.740 2,070,000 9,698,040 4.6850 2.901 2.901 2.926 2.845 2.938 3,339,273 2.9042 0.00%
2012-01-16 0 4.680 4.670 4.690 4.660 4.720 1,136,000 5,337,920 4.6989 2.901 2.895 2.907 2.889 2.926 1,832,567 2.9128 -0.43%
2012-01-13 0 4.700 4.680 4.700 4.680 4.760 1,888,000 8,929,570 4.7296 2.914 2.901 2.914 2.901 2.951 3,045,675 2.9319 1.08%
2012-01-12 0 4.650 4.630 4.650 4.640 4.840 2,051,000 9,783,598 4.7702 2.883 2.870 2.883 2.876 3.000 3,308,623 2.9570 -2.72%
2012-01-11 0 4.780 4.760 4.780 4.750 4.840 2,373,000 11,394,710 4.8018 2.963 2.951 2.963 2.945 3.000 3,828,065 2.9766 -0.21%
2012-01-10 0 4.790 4.780 4.790 4.770 4.860 1,289,157 6,209,960 4.8171 2.969 2.963 2.969 2.957 3.013 2,079,636 2.9861 -0.42%
2012-01-09 0 4.810 4.770 4.810 4.720 4.810 2,990,000 14,287,040 4.7783 2.982 2.957 2.982 2.926 2.982 4,823,394 2.9620 -0.41%
2012-01-06 0 4.830 4.830 4.840 4.790 4.890 4,017,600 19,399,615 4.8287 2.994 2.994 3.000 2.969 3.031 6,481,094 2.9933 0.00%
2012-01-05 0 4.830 4.820 4.840 4.750 4.890 7,451,000 35,952,750 4.8252 2.994 2.988 3.000 2.945 3.031 12,019,770 2.9911 1.90%
2012-01-04 0 4.740 4.730 4.740 4.630 4.740 3,098,100 14,606,064 4.7145 2.938 2.932 2.938 2.870 2.938 4,997,779 2.9225 0.85%
2012-01-03 0 4.700 4.690 4.700 4.650 4.780 2,539,000 11,954,890 4.7085 2.914 2.907 2.914 2.883 2.963 4,095,852 2.9188 1.08%
2011-12-30 0 4.650 4.640 4.650 4.640 4.700 115,009 536,201 4.6623 2.883 2.876 2.883 2.876 2.914 185,530 2.8901 1.09%
2011-12-29 0 4.600 4.590 4.620 4.580 4.670 734,000 3,395,430 4.6259 2.852 2.845 2.864 2.839 2.895 1,184,071 2.8676 0.22%
2011-12-28 0 4.590 4.570 4.590 4.520 4.610 400,600 1,827,414 4.5617 2.845 2.833 2.845 2.802 2.858 646,238 2.8278 -0.43%
2011-12-23 0 4.610 4.580 4.610 4.530 4.700 1,253,000 5,742,915 4.5833 2.858 2.839 2.858 2.808 2.914 2,021,309 2.8412 1.54%
2011-12-22 0 4.540 4.530 4.560 4.500 4.620 321,000 1,458,485 4.5436 2.814 2.808 2.827 2.790 2.864 517,829 2.8165 0.89%
2011-12-21 0 4.500 4.490 4.500 4.470 4.550 510,000 2,293,230 4.4965 2.790 2.783 2.790 2.771 2.821 822,719 2.7874 0.00%
2011-12-20 0 4.500 4.500 4.510 4.460 4.550 990,000 4,453,220 4.4982 2.790 2.790 2.796 2.765 2.821 1,597,044 2.7884 -0.88%
2011-12-19 0 4.540 4.540 4.550 4.420 4.610 3,015,000 13,564,705 4.4991 2.814 2.814 2.821 2.740 2.858 4,863,724 2.7890 0.44%
2011-12-16 0 4.520 4.520 4.560 4.500 4.590 2,673,000 12,147,600 4.5446 2.802 2.802 2.827 2.790 2.845 4,312,018 2.8171 0.67%
2011-12-15 0 4.490 4.480 4.500 4.410 4.520 627,000 2,815,119 4.4898 2.783 2.777 2.790 2.734 2.802 1,011,461 2.7832 -2.18%
2011-12-14 0 4.590 4.580 4.600 4.540 4.670 1,672,000 7,706,850 4.6094 2.845 2.839 2.852 2.814 2.895 2,697,229 2.8573 -0.22%
2011-12-13 0 4.600 4.590 4.600 4.520 4.620 725,000 3,328,690 4.5913 2.852 2.845 2.852 2.802 2.864 1,169,552 2.8461 0.00%
2011-12-12 0 4.600 4.590 4.610 4.590 4.650 2,031,856 9,345,285 4.5994 2.852 2.845 2.858 2.845 2.883 3,277,740 2.8511 0.22%
2011-12-09 0 4.590 4.590 4.610 4.560 4.640 1,188,000 5,456,058 4.5926 2.845 2.845 2.858 2.827 2.876 1,916,452 2.8470 -1.50%
2011-12-08 0 4.660 4.680 4.690 4.540 4.680 2,793,000 12,916,290 4.6245 2.889 2.901 2.907 2.814 2.901 4,505,599 2.8667 2.87%
2011-12-07 0 4.530 4.510 4.550 4.500 4.700 1,958,000 9,037,130 4.6155 2.808 2.796 2.821 2.790 2.914 3,158,597 2.8611 -0.66%
2011-12-06 0 4.560 4.540 4.570 4.400 4.570 5,202,000 23,467,823 4.5113 2.827 2.814 2.833 2.728 2.833 8,391,739 2.7965 3.64%
2011-12-05 0 4.400 4.400 4.410 4.370 4.540 2,150,000 9,520,930 4.4283 2.728 2.728 2.734 2.709 2.814 3,468,327 2.7451 -1.35%
2011-12-02 0 4.460 4.450 4.460 4.430 4.510 1,695,000 7,545,040 4.4514 2.765 2.759 2.765 2.746 2.796 2,734,332 2.7594 0.22%
2011-12-01 0 4.450 4.430 4.440 4.360 4.550 4,027,121 17,884,836 4.4411 2.759 2.746 2.752 2.703 2.821 6,496,453 2.7530 5.45%
2011-11-30 0 4.220 4.260 4.280 4.170 4.450 8,278,600 35,496,692 4.2878 2.616 2.641 2.653 2.585 2.759 13,354,834 2.6580 -4.31%
2011-11-29 0 4.410 4.400 4.410 4.370 4.470 3,671,400 16,181,384 4.4074 2.734 2.728 2.734 2.709 2.771 5,922,612 2.7321 0.23%
2011-11-28 0 4.400 4.390 4.410 4.200 4.460 2,226,000 9,745,083 4.3778 2.728 2.721 2.734 2.604 2.765 3,590,928 2.7138 -0.68%
2011-11-25 0 4.430 4.430 4.450 4.360 4.490 2,375,000 10,495,524 4.4192 2.746 2.746 2.759 2.703 2.783 3,831,292 2.7394 0.68%
2011-11-24 0 4.400 4.380 4.420 4.310 4.460 4,800,200 21,258,514 4.4287 2.728 2.715 2.740 2.672 2.765 7,743,565 2.7453 -0.23%
2011-11-23 0 4.410 4.400 4.410 4.400 4.450 706,000 3,135,991 4.4419 2.734 2.728 2.734 2.728 2.759 1,138,902 2.7535 -2.86%
2011-11-22 0 4.540 4.540 4.550 4.470 4.590 595,000 2,711,766 4.5576 2.814 2.814 2.821 2.771 2.845 959,839 2.8252 0.89%
2011-11-21 0 4.500 4.470 4.520 4.480 4.670 619,840 2,829,445 4.5648 2.790 2.771 2.802 2.777 2.895 999,911 2.8297 -2.81%
2011-11-18 0 4.630 4.640 4.660 4.600 4.700 502,000 2,322,090 4.6257 2.870 2.876 2.889 2.852 2.914 809,814 2.8674 -1.49%
2011-11-17 0 4.700 4.700 4.710 4.690 4.720 6,666,000 31,328,678 4.6998 2.914 2.914 2.920 2.907 2.926 10,753,427 2.9134 1.29%
2011-11-16 0 4.640 4.640 4.660 4.610 4.790 983,400 4,571,800 4.6490 2.876 2.876 2.889 2.858 2.969 1,586,397 2.8819 -1.49%
2011-11-15 0 4.710 4.680 4.710 4.680 4.890 1,077,000 5,142,520 4.7749 2.920 2.901 2.920 2.901 3.031 1,737,390 2.9599 -1.88%
2011-11-14 0 4.800 4.780 4.800 4.630 4.820 667,450 3,168,255 4.7468 2.975 2.963 2.975 2.870 2.988 1,076,714 2.9425 3.90%
2011-11-11 0 4.620 4.620 4.640 4.590 4.690 1,131,000 5,286,802 4.6744 2.864 2.864 2.876 2.845 2.907 1,824,501 2.8977 -2.33%
2011-11-10 0 4.730 4.720 4.770 4.540 4.800 971,000 4,535,790 4.6713 2.932 2.926 2.957 2.814 2.975 1,566,393 2.8957 1.28%
2011-11-09 0 4.670 4.660 4.680 4.560 4.800 1,569,000 7,302,780 4.6544 2.895 2.889 2.901 2.827 2.975 2,531,072 2.8853 -2.51%
2011-11-08 0 4.790 4.780 4.790 4.750 4.830 724,000 3,463,660 4.7841 2.969 2.963 2.969 2.945 2.994 1,167,939 2.9656 -1.24%
2011-11-07 0 4.850 4.840 4.850 4.800 4.930 5,241,500 25,464,500 4.8582 3.006 3.000 3.006 2.975 3.056 8,455,459 3.0116 1.04%
2011-11-04 0 4.800 4.780 4.860 4.660 4.890 3,170,493 15,076,053 4.7551 2.975 2.963 3.013 2.889 3.031 5,114,561 2.9477 3.90%
2011-11-03 0 4.620 4.610 4.640 4.470 4.650 1,576,000 7,207,430 4.5732 2.864 2.858 2.876 2.771 2.883 2,542,364 2.8349 0.00%
2011-11-02 0 4.620 4.600 4.640 4.500 4.650 348,000 1,597,270 4.5899 2.864 2.852 2.876 2.790 2.883 561,385 2.8452 2.21%
2011-11-01 0 4.520 4.500 4.520 4.500 4.800 1,483,200 6,853,402 4.6207 2.802 2.790 2.802 2.790 2.975 2,392,662 2.8643 -2.80%
2011-10-31 0 4.650 4.640 4.650 4.640 4.800 1,441,579 6,794,826 4.7135 2.883 2.876 2.883 2.876 2.975 2,325,520 2.9219 -1.69%
2011-10-28 0 4.730 4.730 4.740 4.660 4.870 1,324,972 6,312,272 4.7641 2.932 2.932 2.938 2.889 3.019 2,137,412 2.9532 -1.87%
2011-10-27 0 4.820 4.820 4.830 4.680 4.830 3,199,072 15,232,111 4.7614 2.988 2.988 2.994 2.901 2.994 5,160,664 2.9516 0.42%
2011-10-26 0 4.800 4.760 4.800 4.450 4.850 9,669,000 43,795,355 4.5295 2.975 2.951 2.975 2.759 3.006 15,597,793 2.8078 7.14%
2011-10-25 0 4.480 4.460 4.480 4.450 4.550 347,000 1,562,111 4.5018 2.777 2.765 2.777 2.759 2.821 559,772 2.7906 -0.22%
2011-10-24 0 4.490 4.470 4.480 4.400 4.500 15,620,800 69,633,859 4.4578 2.783 2.771 2.777 2.728 2.790 25,199,091 2.7633 1.81%
2011-10-21 0 4.410 4.380 4.400 4.280 4.420 1,011,000 4,434,410 4.3862 2.734 2.715 2.728 2.653 2.740 1,630,920 2.7190 0.68%
2011-10-20 0 4.380 4.370 4.380 4.310 4.440 1,812,000 7,895,590 4.3574 2.715 2.709 2.715 2.672 2.752 2,923,074 2.7011 1.62%
2011-10-19 0 4.310 4.300 4.310 4.300 4.400 809,000 3,542,030 4.3783 2.672 2.666 2.672 2.666 2.728 1,305,059 2.7141 1.17%
2011-10-18 0 4.260 4.250 4.270 4.250 4.440 1,327,000 5,765,150 4.3445 2.641 2.635 2.647 2.635 2.752 2,140,684 2.6931 -2.52%
2011-10-17 0 4.370 4.370 4.380 4.350 4.480 6,491,300 28,543,234 4.3972 2.709 2.709 2.715 2.697 2.777 10,471,606 2.7258 -1.13%
2011-10-14 0 4.420 4.390 4.430 4.400 4.560 8,338,000 37,173,865 4.4584 2.740 2.721 2.746 2.728 2.827 13,450,657 2.7637 -0.90%
2011-10-13 0 4.460 4.460 4.470 4.400 4.500 8,864,124 39,611,273 4.4687 2.765 2.765 2.771 2.728 2.790 14,299,387 2.7701 2.76%
2011-10-12 0 4.340 4.330 4.360 4.230 4.380 809,000 3,502,120 4.3289 2.690 2.684 2.703 2.622 2.715 1,305,059 2.6835 1.17%
2011-10-11 0 4.290 4.280 4.290 4.270 4.350 1,398,000 5,993,640 4.2873 2.659 2.653 2.659 2.647 2.697 2,255,219 2.6577 0.23%
2011-10-10 0 4.280 4.280 4.330 4.180 4.320 2,390,499 10,124,655 4.2354 2.653 2.653 2.684 2.591 2.678 3,856,294 2.6255 1.66%
2011-10-07 0 4.210 4.210 4.220 4.210 4.300 783,900 3,317,966 4.2326 2.610 2.610 2.616 2.610 2.666 1,264,568 2.6238 -0.94%
2011-10-06 0 4.250 4.220 4.250 4.160 4.250 2,322,700 9,739,105 4.1930 2.635 2.616 2.635 2.579 2.635 3,746,923 2.5992 1.92%
2011-10-04 0 4.170 4.150 4.170 4.100 4.200 3,550,200 14,771,060 4.1606 2.585 2.573 2.585 2.542 2.604 5,727,095 2.5792 1.21%
2011-10-03 0 4.120 4.100 4.120 4.100 4.230 697,300 2,873,588 4.1210 2.554 2.542 2.554 2.542 2.622 1,124,867 2.5546 -3.06%
2011-09-30 0 4.250 4.230 4.250 4.140 4.400 2,429,000 10,225,080 4.2096 2.635 2.622 2.635 2.566 2.728 3,918,403 2.6095 0.95%
2011-09-28 0 4.210 4.200 4.210 4.150 4.240 483,000 2,025,030 4.1926 2.610 2.604 2.610 2.573 2.628 779,164 2.5990 0.00%
2011-09-27 0 4.210 4.210 4.220 4.100 4.260 1,992,300 8,330,199 4.1812 2.610 2.610 2.616 2.542 2.641 3,213,929 2.5919 0.24%
2011-09-26 0 4.200 4.140 4.190 4.130 4.280 4,506,400 18,967,336 4.2090 2.604 2.566 2.597 2.560 2.653 7,269,614 2.6091 -0.47%
2011-09-23 0 4.220 4.220 4.230 4.140 4.290 1,353,000 5,694,865 4.2091 2.616 2.616 2.622 2.566 2.659 2,182,626 2.6092 -3.65%
2011-09-22 0 4.380 4.330 4.380 4.200 4.410 1,276,300 5,480,698 4.2942 2.715 2.684 2.715 2.604 2.734 2,058,896 2.6620 -0.23%
2011-09-21 0 4.390 4.360 4.400 4.130 4.400 958,200 4,073,140 4.2508 2.721 2.703 2.728 2.560 2.728 1,545,745 2.6351 4.52%
2011-09-20 0 4.200 4.190 4.200 4.100 4.200 2,982,000 12,363,585 4.1461 2.604 2.597 2.604 2.542 2.604 4,810,489 2.5701 0.00%
2011-09-19 0 4.200 4.200 4.240 4.170 4.310 1,264,811 5,321,879 4.2076 2.604 2.604 2.628 2.585 2.672 2,040,362 2.6083 -1.41%
2011-09-16 0 4.260 4.260 4.300 4.160 4.310 2,572,900 10,896,530 4.2351 2.641 2.641 2.666 2.579 2.672 4,150,539 2.6253 2.40%
2011-09-15 0 4.160 4.160 4.190 4.100 4.250 2,565,201 10,719,775 4.1789 2.579 2.579 2.597 2.542 2.635 4,138,119 2.5905 1.46%
2011-09-14 0 4.100 4.100 4.110 4.100 4.400 3,869,000 16,364,390 4.2296 2.542 2.542 2.548 2.542 2.728 6,241,376 2.6219 -5.31%
2011-09-12 0 4.330 4.310 4.340 4.210 4.370 153,000 655,850 4.2866 2.684 2.672 2.690 2.610 2.709 246,816 2.6572 -2.26%
2011-09-09 0 4.430 4.410 4.430 4.360 4.490 1,283,000 5,678,810 4.4262 2.746 2.734 2.746 2.703 2.783 2,069,704 2.7438 0.68%
2011-09-08 0 4.400 4.400 4.410 4.310 4.450 2,074,300 9,122,415 4.3978 2.728 2.728 2.734 2.672 2.759 3,346,210 2.7262 1.62%
2011-09-07 0 4.330 4.320 4.330 4.220 4.400 376,000 1,630,510 4.3365 2.684 2.678 2.684 2.616 2.728 606,554 2.6882 2.61%
2011-09-06 0 4.220 4.230 4.260 4.190 4.260 3,486,000 14,674,410 4.2095 2.616 2.622 2.641 2.597 2.641 5,623,530 2.6095 -3.21%
2011-09-05 0 4.360 4.360 4.370 4.330 4.440 864,000 3,772,490 4.3663 2.703 2.703 2.709 2.684 2.752 1,393,784 2.7067 -2.24%
2011-09-02 0 4.460 4.450 4.460 4.400 4.500 4,453,000 19,820,120 4.4510 2.765 2.759 2.765 2.728 2.790 7,183,470 2.7591 1.13%
2011-09-01 0 4.410 4.400 4.430 4.390 4.520 2,277,472 10,168,661 4.4649 2.734 2.728 2.746 2.721 2.802 3,673,962 2.7678 0.00%
2011-08-31 0 4.410 4.410 4.420 4.330 4.600 15,943,900 70,574,601 4.4264 2.734 2.734 2.740 2.684 2.852 25,720,308 2.7439 -2.00%
2011-08-30 0 4.500 4.500 4.520 4.430 4.650 2,699,000 12,260,885 4.5428 2.790 2.790 2.802 2.746 2.883 4,353,960 2.8160 1.81%
2011-08-29 0 4.420 4.410 4.430 4.370 4.600 1,094,000 4,850,620 4.4338 2.740 2.734 2.746 2.709 2.852 1,764,814 2.7485 0.00%
2011-08-26 0 4.420 4.400 4.420 4.350 4.600 2,076,000 9,239,070 4.4504 2.740 2.728 2.740 2.697 2.852 3,348,952 2.7588 -1.34%
2011-08-25 0 4.480 4.480 4.500 4.330 4.540 9,010,000 40,516,990 4.4969 2.777 2.777 2.790 2.684 2.814 14,534,711 2.7876 2.05%
2011-08-24 0 4.390 4.380 4.390 4.310 4.520 8,758,000 38,238,032 4.3661 2.721 2.715 2.721 2.672 2.802 14,128,190 2.7065 -2.44%
2011-08-23 0 4.500 4.500 4.530 4.230 4.560 29,333,794 131,528,206 4.4838 2.790 2.790 2.808 2.622 2.827 47,320,555 2.7795 3.45%
2011-08-22 0 4.350 4.350 4.370 4.300 4.590 1,535,000 6,766,450 4.4081 2.697 2.697 2.709 2.666 2.845 2,476,224 2.7326 -3.33%
2011-08-19 0 4.500 4.450 4.500 4.450 4.670 2,069,000 9,336,870 4.5127 2.790 2.759 2.790 2.759 2.895 3,337,660 2.7974 -2.17%
2011-08-18 0 4.600 4.590 4.600 4.600 4.920 3,622,000 17,158,700 4.7374 2.852 2.845 2.852 2.852 3.050 5,842,921 2.9367 -6.12%
2011-08-17 0 4.900 4.880 4.930 4.880 5.000 1,663,000 8,198,540 4.9300 3.037 3.025 3.056 3.025 3.099 2,682,711 3.0561 -2.00%
2011-08-16 0 5.000 4.970 5.000 4.980 5.000 7,024,001 35,064,565 4.9921 3.099 3.081 3.099 3.087 3.099 11,330,946 3.0946 0.81%
2011-08-15 0 4.960 4.950 4.960 4.740 5.040 10,845,968 53,581,241 4.9402 3.075 3.068 3.075 2.938 3.124 17,496,449 3.0624 4.20%
2011-08-12 0 4.760 4.750 4.760 4.560 4.760 2,395,300 11,284,408 4.7111 2.951 2.945 2.951 2.827 2.951 3,864,039 2.9204 2.59%
2011-08-11 0 4.640 4.640 4.680 4.450 4.740 4,677,000 21,583,490 4.6148 2.876 2.876 2.901 2.759 2.938 7,544,821 2.8607 -2.11%
2011-08-10 0 4.740 4.740 4.780 4.600 4.800 4,487,000 20,961,673 4.6716 2.938 2.938 2.963 2.852 2.975 7,238,318 2.8959 3.72%
2011-08-09 0 4.570 4.620 4.630 4.200 4.690 2,152,700 9,446,497 4.3882 2.833 2.864 2.870 2.604 2.907 3,472,683 2.7202 1.56%
2011-08-08 0 4.500 4.450 4.500 4.220 4.540 1,848,300 8,041,821 4.3509 2.790 2.759 2.790 2.616 2.814 2,981,632 2.6971 -1.96%
2011-08-05 0 4.590 4.590 4.600 4.450 4.700 7,750,800 35,243,896 4.5471 2.845 2.845 2.852 2.759 2.914 12,503,400 2.8187 -2.13%
2011-08-04 0 4.690 4.690 4.700 4.630 4.760 2,779,000 12,951,801 4.6606 2.907 2.907 2.914 2.870 2.951 4,483,014 2.8891 -0.21%
2011-08-03 0 4.700 4.690 4.700 4.680 4.820 3,716,000 17,515,305 4.7135 2.914 2.907 2.914 2.901 2.988 5,994,560 2.9219 -2.08%
2011-08-02 0 4.800 4.800 4.810 4.760 4.850 2,265,010 10,900,028 4.8124 2.975 2.975 2.982 2.951 3.006 3,653,858 2.9832 -0.62%
2011-08-01 0 4.830 4.820 4.830 4.790 4.860 6,078,000 29,213,641 4.8065 2.994 2.988 2.994 2.969 3.013 9,804,880 2.9795 1.05%
2011-07-29 0 4.780 4.770 4.780 4.750 4.800 4,191,000 19,956,690 4.7618 2.963 2.957 2.963 2.945 2.975 6,760,818 2.9518 0.84%
2011-07-28 0 4.740 4.740 4.760 4.690 4.760 3,547,000 16,812,885 4.7400 2.938 2.938 2.951 2.907 2.951 5,721,933 2.9383 0.00%
2011-07-27 0 4.740 4.740 4.750 4.730 4.780 1,678,000 7,976,505 4.7536 2.938 2.938 2.945 2.932 2.963 2,706,908 2.9467 0.64%
2011-07-26 0 4.710 4.700 4.720 4.650 4.850 3,264,000 15,408,340 4.7207 2.920 2.914 2.926 2.883 3.006 5,265,405 2.9263 0.64%
2011-07-25 0 4.680 4.680 4.690 4.660 4.820 3,357,000 15,764,150 4.6959 2.901 2.901 2.907 2.889 2.988 5,415,430 2.9110 -3.31%
2011-07-22 0 4.840 4.830 4.840 4.820 4.920 1,038,000 5,041,530 4.8570 3.000 2.994 3.000 2.988 3.050 1,674,476 3.0108 0.41%
2011-07-21 0 4.820 4.800 4.810 4.780 5.000 3,586,000 17,512,970 4.8837 2.988 2.975 2.982 2.963 3.099 5,784,847 3.0274 -1.63%
2011-07-20 0 4.900 4.900 4.910 4.870 4.990 1,319,000 6,482,270 4.9145 3.037 3.037 3.044 3.019 3.093 2,127,778 3.0465 -0.61%
2011-07-19 0 4.930 4.930 4.960 4.810 4.970 10,363,000 51,129,775 4.9339 3.056 3.056 3.075 2.982 3.081 16,717,337 3.0585 2.49%
2011-07-18 0 4.810 4.800 4.810 4.730 4.930 3,757,000 18,072,035 4.8102 2.982 2.975 2.982 2.932 3.056 6,060,700 2.9818 2.34%
2011-07-15 0 4.700 4.690 4.700 4.690 5.000 6,932,200 32,811,654 4.7332 2.914 2.907 2.914 2.907 3.099 11,182,855 2.9341 -2.69%
2011-07-14 0 4.830 4.820 4.830 4.800 5.000 8,400,000 41,342,890 4.9218 2.994 2.988 2.994 2.975 3.099 13,550,673 3.0510 -2.23%
2011-07-13 0 4.940 4.910 4.940 4.840 5.000 5,526,000 27,268,370 4.9346 3.062 3.044 3.062 3.000 3.099 8,914,407 3.0589 0.41%
2011-07-12 0 4.920 4.890 4.920 4.830 4.940 3,550,000 17,373,950 4.8941 3.050 3.031 3.050 2.994 3.062 5,726,773 3.0338 0.61%
2011-07-11 0 4.890 4.900 4.910 4.840 4.990 4,125,000 20,201,830 4.8974 3.031 3.037 3.044 3.000 3.093 6,654,349 3.0359 -2.00%
2011-07-08 0 4.990 4.990 5.000 4.990 5.100 6,858,000 34,239,555 4.9926 3.093 3.093 3.099 3.093 3.161 11,063,157 3.0949 -0.20%
2011-07-07 0 5.000 4.990 5.000 4.980 5.090 2,849,148 14,261,969 5.0057 3.099 3.093 3.099 3.087 3.155 4,596,176 3.1030 1.42%
2011-07-06 0 4.930 4.920 4.930 4.880 4.970 3,810,000 18,830,480 4.9424 3.056 3.050 3.056 3.025 3.081 6,146,198 3.0638 -1.40%
2011-07-05 0 5.000 4.980 5.000 4.980 5.150 3,743,000 18,931,470 5.0578 3.099 3.087 3.099 3.087 3.192 6,038,116 3.1353 -1.77%
2011-07-04 0 5.090 5.070 5.090 4.880 5.110 13,813,010 69,102,409 5.0027 3.155 3.143 3.155 3.025 3.168 22,282,808 3.1012 5.60%
2011-06-30 0 4.820 4.820 4.830 4.750 4.840 3,824,300 18,385,782 4.8076 2.988 2.988 2.994 2.945 3.000 6,169,267 2.9802 2.34%
2011-06-29 0 4.710 4.710 4.720 4.670 4.730 3,925,000 18,468,500 4.7054 2.920 2.920 2.926 2.895 2.932 6,331,714 2.9168 0.64%
2011-06-28 0 4.680 4.660 4.670 4.590 4.730 1,175,300 5,496,800 4.6769 2.901 2.889 2.895 2.845 2.932 1,895,965 2.8992 3.31%
2011-06-27 0 4.530 4.530 4.540 4.520 4.640 740,000 3,380,660 4.5685 2.808 2.808 2.814 2.802 2.876 1,193,750 2.8320 -1.52%
2011-06-24 0 4.600 4.600 4.610 4.500 4.660 1,789,000 8,172,960 4.5685 2.852 2.852 2.858 2.790 2.889 2,885,971 2.8320 1.10%
2011-06-23 0 4.550 4.520 4.550 4.500 4.580 2,483,000 11,287,310 4.5458 2.821 2.802 2.821 2.790 2.839 4,005,515 2.8179 -0.87%
2011-06-22 0 4.590 4.590 4.600 4.550 4.800 1,246,000 5,755,120 4.6189 2.845 2.845 2.852 2.821 2.975 2,010,017 2.8632 -1.29%
2011-06-21 0 4.650 4.650 4.660 4.550 4.700 1,396,000 6,479,510 4.6415 2.883 2.883 2.889 2.821 2.914 2,251,993 2.8772 2.42%
2011-06-20 0 4.540 4.540 4.550 4.450 4.610 744,500 3,386,514 4.5487 2.814 2.814 2.821 2.759 2.858 1,201,009 2.8197 0.89%
2011-06-17 0 4.500 4.500 4.530 4.480 4.600 1,306,000 5,902,910 4.5198 2.790 2.790 2.808 2.777 2.852 2,106,807 2.8018 -3.02%
2011-06-16 0 4.640 4.590 4.640 4.500 4.890 3,532,000 16,328,270 4.6230 2.876 2.845 2.876 2.790 3.031 5,697,736 2.8657 -3.33%
2011-06-15 0 4.800 4.800 4.820 4.750 4.880 1,817,000 8,750,470 4.8159 2.975 2.975 2.988 2.945 3.025 2,931,140 2.9853 -1.23%
2011-06-14 0 4.860 4.860 4.880 4.830 4.890 265,500 1,291,401 4.8640 3.013 3.013 3.025 2.994 3.031 428,298 3.0152 1.25%
2011-06-13 0 4.800 4.790 4.800 4.750 4.890 2,567,000 12,313,210 4.7967 2.975 2.969 2.975 2.945 3.031 4,141,021 2.9735 0.63%
2011-06-10 0 4.770 4.760 4.800 4.700 4.920 1,616,000 7,702,810 4.7666 2.957 2.951 2.975 2.914 3.050 2,606,891 2.9548 -2.45%
2011-06-09 0 4.890 4.880 4.890 4.760 5.010 2,518,000 12,251,880 4.8657 3.031 3.025 3.031 2.951 3.106 4,061,976 3.0162 -2.40%
2011-06-08 0 5.010 5.000 5.010 4.980 5.150 1,161,000 5,879,500 5.0642 3.106 3.099 3.106 3.087 3.192 1,872,897 3.1393 -0.79%
2011-06-07 0 5.050 5.040 5.050 4.920 5.150 3,756,000 18,885,500 5.0281 3.130 3.124 3.130 3.050 3.192 6,059,087 3.1169 1.41%
2011-06-03 0 4.980 4.950 4.980 4.920 5.070 4,729,000 23,765,630 5.0255 3.087 3.068 3.087 3.050 3.143 7,628,707 3.1153 -1.39%
2011-06-02 0 5.050 5.030 5.050 5.000 5.080 5,940,000 29,896,520 5.0331 3.130 3.118 3.130 3.099 3.149 9,582,262 3.1200 0.00%
2011-06-01 0 5.050 5.030 5.050 5.030 5.400 4,679,712 24,047,202 5.1386 3.130 3.118 3.130 3.118 3.347 7,549,196 3.1854 -6.65%
2011-05-31 0 5.410 5.570 5.600 4.900 5.600 8,780,000 44,198,530 5.0340 3.354 3.453 3.471 3.037 3.471 14,163,680 3.1206 11.55%
2011-05-30 0 4.850 4.830 4.860 4.690 4.870 3,762,000 18,037,960 4.7948 3.006 2.994 3.013 2.907 3.019 6,068,766 2.9723 -2.41%
2011-05-27 0 4.970 4.950 4.980 4.860 4.980 6,425,000 31,678,771 4.9305 3.081 3.068 3.087 3.013 3.087 10,364,652 3.0564 0.40%
2011-05-26 0 4.950 4.910 4.950 4.800 4.980 1,988,000 9,728,240 4.8935 3.068 3.044 3.068 2.975 3.087 3,206,993 3.0334 -0.80%
2011-05-25 0 4.990 4.980 4.990 4.940 5.040 1,336,000 6,658,810 4.9841 3.093 3.087 3.093 3.062 3.124 2,155,202 3.0896 -0.20%
2011-05-24 0 5.000 4.990 5.020 4.840 5.030 2,657,000 13,217,640 4.9746 3.099 3.093 3.112 3.000 3.118 4,286,207 3.0838 1.01%
2011-05-23 0 4.950 4.910 4.950 4.850 5.000 3,076,000 15,134,870 4.9203 3.068 3.044 3.068 3.006 3.099 4,962,128 3.0501 -1.00%
2011-05-20 0 5.000 4.980 4.990 4.810 5.000 4,092,000 20,403,050 4.9861 3.099 3.087 3.093 2.982 3.099 6,601,114 3.0908 3.09%
2011-05-19 0 4.850 4.850 4.860 4.810 4.870 8,266,000 40,091,131 4.8501 3.006 3.006 3.013 2.982 3.019 13,334,508 3.0066 0.21%
2011-05-18 0 4.840 4.820 4.850 4.800 4.900 1,574,300 7,606,872 4.8319 3.000 2.988 3.006 2.975 3.037 2,539,622 2.9953 0.83%
2011-05-17 0 4.800 4.790 4.800 4.790 4.930 3,249,614 15,651,036 4.8163 2.975 2.969 2.975 2.969 3.056 5,242,197 2.9856 -3.42%
2011-05-16 0 4.970 4.950 4.970 4.690 5.010 10,791,000 53,056,045 4.9167 3.081 3.068 3.081 2.907 3.106 17,407,776 3.0478 4.19%
2011-05-13 0 4.770 4.770 4.780 4.600 4.850 20,230,400 96,563,449 4.7732 2.957 2.957 2.963 2.852 3.006 32,635,184 2.9589 4.42%
2011-05-12 0 4.620 4.620 4.630 4.590 4.650 3,636,800 16,755,171 4.6071 2.832 2.832 2.838 2.813 2.850 5,933,287 2.8239 0.22%
2011-05-11 0 4.610 4.590 4.620 4.520 4.680 3,697,000 17,091,030 4.6229 2.826 2.813 2.832 2.771 2.869 6,031,501 2.8336 0.44%
2011-05-09 0 4.590 4.590 4.610 4.510 4.620 6,961,000 31,990,098 4.5956 2.813 2.813 2.826 2.764 2.832 11,356,580 2.8169 1.10%
2011-05-06 0 4.540 4.540 4.550 4.300 4.550 2,543,000 11,450,351 4.5027 2.783 2.783 2.789 2.636 2.789 4,148,798 2.7599 5.09%
2011-05-05 0 4.320 4.320 4.350 4.280 4.340 1,846,000 7,954,315 4.3089 2.648 2.648 2.666 2.623 2.660 3,011,672 2.6412 0.70%
2011-05-04 0 4.290 4.280 4.290 4.240 4.370 2,046,300 8,756,281 4.2791 2.630 2.623 2.630 2.599 2.679 3,338,453 2.6229 -1.15%
2011-05-03 0 4.340 4.310 4.340 4.310 4.460 11,349,868 49,919,379 4.3982 2.660 2.642 2.660 2.642 2.734 18,516,835 2.6959 -2.69%
2011-04-29 0 4.460 4.450 4.460 4.440 4.580 1,504,000 6,742,343 4.4829 2.734 2.728 2.734 2.721 2.807 2,453,713 2.7478 -3.04%
2011-04-28 0 4.600 4.580 4.600 4.530 4.620 9,638,700 44,223,254 4.5881 2.820 2.807 2.820 2.777 2.832 15,725,136 2.8123 2.00%
2011-04-27 0 4.510 4.470 4.510 4.480 4.550 2,566,100 11,552,115 4.5018 2.764 2.740 2.764 2.746 2.789 4,186,485 2.7594 0.67%
2011-04-26 0 4.480 4.440 4.500 4.420 4.500 1,533,700 6,823,390 4.4490 2.746 2.721 2.758 2.709 2.758 2,502,167 2.7270 0.67%
2011-04-21 0 4.450 4.450 4.460 4.100 4.490 3,594,700 15,976,416 4.4444 2.728 2.728 2.734 2.513 2.752 5,864,603 2.7242 1.14%
2011-04-20 0 4.400 4.380 4.400 4.240 4.400 11,493,000 49,529,200 4.3095 2.697 2.685 2.697 2.599 2.697 18,750,349 2.6415 1.62%
2011-04-19 0 4.330 4.310 4.330 4.300 4.340 701,000 3,024,530 4.3146 2.654 2.642 2.654 2.636 2.660 1,143,652 2.6446 -0.46%
2011-04-18 0 4.350 4.360 4.370 4.310 4.370 1,035,000 4,488,290 4.3365 2.666 2.672 2.679 2.642 2.679 1,688,559 2.6581 0.69%
2011-04-15 0 4.320 4.280 4.330 4.200 4.330 1,692,000 7,223,985 4.2695 2.648 2.623 2.654 2.574 2.654 2,760,427 2.6170 2.37%
2011-04-14 0 4.220 4.210 4.220 4.210 4.350 899,000 3,812,190 4.2405 2.587 2.581 2.587 2.581 2.666 1,466,681 2.5992 -2.99%
2011-04-13 0 4.350 4.310 4.340 4.200 4.350 685,000 2,932,170 4.2805 2.666 2.642 2.660 2.574 2.666 1,117,549 2.6238 2.11%
2011-04-12 0 4.260 4.260 4.270 4.170 4.300 1,647,400 6,947,580 4.2173 2.611 2.611 2.617 2.556 2.636 2,687,664 2.5850 -0.70%
2011-04-11 0 4.290 4.280 4.290 4.230 4.360 1,445,100 6,223,426 4.3066 2.630 2.623 2.630 2.593 2.672 2,357,620 2.6397 0.94%
2011-04-08 0 4.250 4.240 4.250 4.150 4.250 2,744,000 11,515,625 4.1967 2.605 2.599 2.605 2.544 2.605 4,476,721 2.5723 0.24%
2011-04-07 0 4.240 4.230 4.240 4.100 4.400 7,289,700 31,030,910 4.2568 2.599 2.593 2.599 2.513 2.697 11,892,841 2.6092 -2.08%
2011-04-06 0 4.330 4.310 4.350 4.150 4.390 5,741,700 24,673,853 4.2973 2.654 2.642 2.666 2.544 2.691 9,367,343 2.6340 2.61%
2011-04-04 0 4.220 4.210 4.230 3.950 4.230 7,177,588 29,598,661 4.1238 2.587 2.581 2.593 2.421 2.593 11,709,935 2.5277 6.30%
2011-04-01 0 3.970 3.960 3.980 3.920 4.020 3,742,000 14,820,600 3.9606 2.433 2.427 2.440 2.403 2.464 6,104,917 2.4276 -1.00%
2011-03-31 0 4.010 4.000 4.010 3.900 4.020 5,879,000 23,302,760 3.9637 2.458 2.452 2.458 2.390 2.464 9,591,343 2.4296 2.82%
2011-03-30 0 3.900 3.890 3.900 3.760 3.970 10,581,200 40,646,228 3.8414 2.390 2.384 2.390 2.305 2.433 17,262,785 2.3546 -2.01%
2011-03-29 0 3.980 3.960 3.980 3.920 3.990 1,632,700 6,459,539 3.9564 2.440 2.427 2.440 2.403 2.446 2,663,682 2.4250 1.53%
2011-03-28 0 3.920 3.910 3.930 3.880 4.020 2,829,000 11,126,165 3.9329 2.403 2.397 2.409 2.378 2.464 4,615,395 2.4107 -2.49%
2011-03-25 0 4.020 4.020 4.030 3.930 4.120 7,243,000 29,108,136 4.0188 2.464 2.464 2.470 2.409 2.525 11,816,652 2.4633 2.55%
2011-03-24 0 3.920 3.920 3.930 3.900 4.010 2,297,000 9,022,925 3.9281 2.403 2.403 2.409 2.390 2.458 3,747,459 2.4077 -1.26%
2011-03-23 0 3.970 3.950 3.970 3.860 4.030 5,353,000 21,264,075 3.9724 2.433 2.421 2.433 2.366 2.470 8,733,196 2.4349 1.79%
2011-03-22 0 3.900 3.900 3.910 3.800 3.930 2,780,812 10,832,916 3.8956 2.390 2.390 2.397 2.329 2.409 4,536,779 2.3878 3.17%
2011-03-21 0 3.780 3.750 3.780 3.610 3.790 6,319,000 23,683,552 3.7480 2.317 2.299 2.317 2.213 2.323 10,309,184 2.2973 4.71%
2011-03-18 0 3.610 3.610 3.620 3.590 3.700 6,031,000 21,912,110 3.6332 2.213 2.213 2.219 2.200 2.268 9,839,324 2.2270 -1.90%
2011-03-17 0 3.680 3.680 3.690 3.680 3.750 4,867,000 18,062,971 3.7113 2.256 2.256 2.262 2.256 2.299 7,940,307 2.2748 -2.90%
2011-03-16 0 3.790 3.760 3.800 3.740 3.800 4,542,000 17,081,174 3.7607 2.323 2.305 2.329 2.292 2.329 7,410,083 2.3051 0.26%
2011-03-15 0 3.780 3.780 3.790 3.730 3.920 4,819,000 18,235,310 3.7840 2.317 2.317 2.323 2.286 2.403 7,861,997 2.3194 -3.32%
2011-03-14 0 3.910 3.890 3.920 3.850 3.960 2,653,000 10,350,620 3.9015 2.397 2.384 2.403 2.360 2.427 4,328,259 2.3914 0.77%
2011-03-11 0 3.880 3.880 3.900 3.830 3.990 4,271,000 16,758,020 3.9237 2.378 2.378 2.390 2.348 2.446 6,967,958 2.4050 -2.76%
2011-03-10 0 3.990 3.980 3.990 3.930 4.020 3,954,000 15,745,380 3.9821 2.446 2.440 2.446 2.409 2.464 6,450,786 2.4408 1.01%
2011-03-09 0 3.950 3.950 3.960 3.920 3.980 2,335,000 9,235,170 3.9551 2.421 2.421 2.427 2.403 2.440 3,809,455 2.4243 0.51%
2011-03-08 0 3.930 3.920 3.930 3.900 3.960 1,540,000 6,049,430 3.9282 2.409 2.403 2.409 2.390 2.427 2,512,446 2.4078 0.77%
2011-03-07 0 3.900 3.890 3.900 3.880 4.090 2,452,000 9,688,210 3.9511 2.390 2.384 2.390 2.378 2.507 4,000,335 2.4218 -2.50%
2011-03-04 0 4.000 4.000 4.010 3.980 4.090 3,825,000 15,410,080 4.0288 2.452 2.452 2.458 2.440 2.507 6,240,328 2.4694 1.78%
2011-03-03 0 3.930 3.930 3.940 3.870 3.990 3,063,000 12,029,600 3.9274 2.409 2.409 2.415 2.372 2.446 4,997,156 2.4073 1.55%
2011-03-02 0 3.870 3.860 3.870 3.860 4.050 1,521,000 5,932,146 3.9002 2.372 2.366 2.372 2.366 2.482 2,481,448 2.3906 -2.27%
2011-03-01 0 3.960 3.950 3.960 3.890 3.990 3,558,000 14,013,810 3.9387 2.427 2.421 2.427 2.384 2.446 5,804,728 2.4142 1.80%
2011-02-28 0 3.890 3.890 3.900 3.830 3.960 619,000 2,407,050 3.8886 2.384 2.384 2.390 2.348 2.427 1,009,873 2.3835 2.10%
2011-02-25 0 3.810 3.810 3.820 3.800 3.960 2,671,000 10,234,220 3.8316 2.335 2.335 2.341 2.329 2.427 4,357,625 2.3486 -1.80%
2011-02-24 0 3.880 3.870 3.880 3.870 3.970 1,111,000 4,331,830 3.8990 2.378 2.372 2.378 2.372 2.433 1,812,550 2.3899 -0.77%
2011-02-23 0 3.910 3.900 3.910 3.900 4.100 7,142,000 28,182,900 3.9461 2.397 2.390 2.397 2.390 2.513 11,651,874 2.4187 -3.93%
2011-02-22 0 4.070 4.060 4.070 4.060 4.140 8,046,000 33,201,576 4.1265 2.495 2.489 2.495 2.489 2.538 13,126,713 2.5293 -0.73%
2011-02-21 0 4.100 4.070 4.100 4.050 4.230 1,731,000 7,173,630 4.1442 2.513 2.495 2.513 2.482 2.593 2,824,054 2.5402 -1.68%
2011-02-18 0 4.170 4.160 4.170 4.140 4.230 1,202,000 5,012,340 4.1700 2.556 2.550 2.556 2.538 2.593 1,961,013 2.5560 0.24%
2011-02-17 0 4.160 4.150 4.170 4.120 4.270 1,610,000 6,734,140 4.1827 2.550 2.544 2.556 2.525 2.617 2,626,648 2.5638 -2.12%
2011-02-16 0 4.250 4.240 4.260 4.190 4.290 516,000 2,192,700 4.2494 2.605 2.599 2.611 2.568 2.630 841,832 2.6047 -0.23%
2011-02-15 0 4.260 4.240 4.260 4.120 4.360 1,898,079 8,101,963 4.2685 2.611 2.599 2.611 2.525 2.672 3,096,637 2.6164 2.40%
2011-02-14 0 4.160 4.150 4.160 4.070 4.180 2,493,000 10,283,755 4.1251 2.550 2.544 2.550 2.495 2.562 4,067,225 2.5284 1.96%
2011-02-11 0 4.080 4.070 4.080 4.050 4.140 1,454,479 5,943,828 4.0866 2.501 2.495 2.501 2.482 2.538 2,372,922 2.5049 -0.97%
2011-02-10 0 4.120 4.120 4.130 4.120 4.250 1,941,000 8,074,700 4.1601 2.525 2.525 2.531 2.525 2.605 3,166,660 2.5499 -2.60%
2011-02-09 0 4.230 4.230 4.240 4.210 4.320 2,184,799 9,355,186 4.2819 2.593 2.593 2.599 2.581 2.648 3,564,408 2.6246 -1.63%
2011-02-08 0 4.300 4.300 4.310 4.300 4.440 820,000 3,563,670 4.3459 2.636 2.636 2.642 2.636 2.721 1,337,796 2.6638 -2.27%
2011-02-07 0 4.400 4.390 4.400 4.390 4.410 820,000 3,606,920 4.3987 2.697 2.691 2.697 2.691 2.703 1,337,796 2.6962 0.00%
2011-02-02 0 4.400 4.390 4.400 4.390 4.410 370,000 1,628,020 4.4001 2.697 2.691 2.697 2.691 2.703 603,640 2.6970 0.92%
2011-02-01 0 4.360 4.360 4.370 4.350 4.460 1,572,000 6,886,063 4.3804 2.672 2.672 2.679 2.666 2.734 2,564,652 2.6850 -0.91%
2011-01-31 0 4.400 4.400 4.420 4.390 4.500 8,033,000 35,572,630 4.4283 2.697 2.697 2.709 2.691 2.758 13,105,504 2.7143 -0.90%
2011-01-28 0 4.440 4.430 4.440 4.410 4.450 3,885,000 17,206,680 4.4290 2.721 2.715 2.721 2.703 2.728 6,338,215 2.7148 0.23%
2011-01-27 0 4.430 4.430 4.440 4.400 4.490 1,535,000 6,805,280 4.4334 2.715 2.715 2.721 2.697 2.752 2,504,288 2.7175 -0.23%
2011-01-26 0 4.440 4.430 4.440 4.410 4.480 3,120,000 13,857,360 4.4415 2.721 2.715 2.721 2.703 2.746 5,090,150 2.7224 0.45%
2011-01-25 0 4.420 4.430 4.440 4.380 4.500 2,398,000 10,615,980 4.4270 2.709 2.715 2.721 2.685 2.758 3,912,237 2.7135 -0.67%
2011-01-24 0 4.450 4.450 4.460 4.420 4.500 1,608,000 7,153,630 4.4488 2.728 2.728 2.734 2.709 2.758 2,623,385 2.7269 0.00%
2011-01-21 0 4.450 4.460 4.470 4.420 4.600 2,597,500 11,595,265 4.4640 2.728 2.734 2.740 2.709 2.820 4,237,713 2.7362 -1.11%
2011-01-20 0 4.500 4.500 4.520 4.410 4.510 4,441,000 19,880,460 4.4766 2.758 2.758 2.771 2.703 2.764 7,245,306 2.7439 2.74%
2011-01-19 0 4.380 4.380 4.390 4.310 4.390 4,454,000 19,411,880 4.3583 2.685 2.685 2.691 2.642 2.691 7,266,515 2.6714 1.62%
2011-01-18 0 4.310 4.310 4.320 4.270 4.350 1,631,235 7,023,781 4.3058 2.642 2.642 2.648 2.617 2.666 2,661,292 2.6392 0.23%
2011-01-17 0 4.300 4.290 4.300 4.260 4.380 2,656,000 11,425,630 4.3018 2.636 2.630 2.636 2.611 2.685 4,333,153 2.6368 0.00%
2011-01-14 0 4.300 4.290 4.300 4.270 4.350 2,720,000 11,710,020 4.3052 2.636 2.630 2.636 2.617 2.666 4,437,566 2.6388 0.94%
2011-01-13 0 4.260 4.250 4.260 4.230 4.430 5,424,100 23,375,292 4.3095 2.611 2.605 2.611 2.593 2.715 8,849,192 2.6415 -2.96%
2011-01-12 0 4.390 4.390 4.430 4.340 4.460 1,805,000 7,975,878 4.4188 2.691 2.691 2.715 2.660 2.734 2,944,782 2.7085 0.46%
2011-01-11 0 4.370 4.370 4.380 4.350 4.450 2,602,837 11,595,686 4.4550 2.679 2.679 2.685 2.666 2.728 4,246,420 2.7307 -2.02%
2011-01-10 0 4.460 4.450 4.500 4.430 4.520 2,555,000 11,475,440 4.4914 2.734 2.728 2.758 2.715 2.771 4,168,376 2.7530 0.22%
2011-01-07 0 4.450 4.410 4.450 4.410 4.520 4,293,600 19,007,522 4.4269 2.728 2.703 2.728 2.703 2.771 7,004,829 2.7135 -0.22%
2011-01-06 0 4.460 4.460 4.470 4.450 4.490 9,249,000 41,273,820 4.4625 2.734 2.734 2.740 2.728 2.752 15,089,357 2.7353 1.83%
2011-01-05 0 4.380 4.400 4.410 4.320 4.440 4,682,722 20,595,886 4.3983 2.685 2.697 2.703 2.648 2.721 7,639,665 2.6959 1.62%
2011-01-04 0 4.310 4.300 4.320 4.250 4.320 3,638,000 15,620,880 4.2938 2.642 2.636 2.648 2.605 2.648 5,935,245 2.6319 2.62%
2011-01-03 0 4.200 4.190 4.200 4.150 4.230 2,004,000 8,416,526 4.1999 2.574 2.568 2.574 2.544 2.593 3,269,442 2.5743 0.96%
2010-12-31 0 4.160 4.140 4.160 4.100 4.180 1,319,223 5,447,619 4.1294 2.550 2.538 2.550 2.513 2.562 2,152,257 2.5311 1.22%
2010-12-30 0 4.110 4.100 4.130 4.100 4.190 1,953,600 8,067,416 4.1295 2.519 2.513 2.531 2.513 2.568 3,187,217 2.5312 -0.72%
2010-12-29 0 4.140 4.140 4.150 4.140 4.210 1,726,300 7,174,110 4.1558 2.538 2.538 2.544 2.538 2.581 2,816,386 2.5473 -0.48%
2010-12-28 0 4.160 4.160 4.170 4.160 4.300 1,080,000 4,523,760 4.1887 2.550 2.550 2.556 2.550 2.636 1,761,975 2.5674 -1.19%
2010-12-24 0 4.210 4.180 4.210 4.200 4.230 643,000 2,708,970 4.2130 2.581 2.562 2.581 2.574 2.593 1,049,028 2.5824 0.72%
2010-12-23 0 4.180 4.180 4.190 4.180 4.260 6,627,000 28,012,920 4.2271 2.562 2.562 2.568 2.562 2.611 10,811,673 2.5910 -0.95%
2010-12-22 0 4.220 4.210 4.220 4.210 4.360 2,818,164 12,094,874 4.2918 2.587 2.581 2.587 2.581 2.672 4,597,717 2.6306 -0.94%
2010-12-21 0 4.260 4.260 4.270 4.200 4.290 3,107,040 13,237,029 4.2603 2.611 2.611 2.617 2.574 2.630 5,069,006 2.6114 1.19%
2010-12-20 0 4.210 4.190 4.210 4.170 4.320 3,574,264 15,055,050 4.2121 2.581 2.568 2.581 2.556 2.648 5,831,262 2.5818 -2.09%
2010-12-17 0 4.300 4.280 4.300 4.200 4.400 13,938,000 59,906,424 4.2981 2.636 2.623 2.636 2.574 2.697 22,739,264 2.6345 1.18%
2010-12-16 0 4.250 4.200 4.250 4.190 4.500 7,037,991 30,459,510 4.3279 2.605 2.574 2.605 2.568 2.758 11,482,188 2.6528 -3.41%
2010-12-15 0 4.400 4.360 4.400 4.360 4.460 3,681,333 16,272,799 4.4204 2.697 2.672 2.697 2.672 2.734 6,005,941 2.7095 0.69%
2010-12-14 0 4.370 4.360 4.370 4.320 4.470 5,793,023 25,389,601 4.3828 2.679 2.672 2.679 2.648 2.740 9,451,075 2.6864 -1.80%
2010-12-13 0 4.450 4.440 4.450 4.410 4.520 3,693,400 16,449,114 4.4537 2.728 2.721 2.728 2.703 2.771 6,025,628 2.7299 -1.33%
2010-12-10 0 4.510 4.490 4.510 4.490 4.560 4,732,600 21,357,876 4.5129 2.764 2.752 2.764 2.752 2.795 7,721,039 2.7662 -0.22%
2010-12-09 0 4.520 4.510 4.550 4.450 4.550 8,280,800 37,310,070 4.5056 2.771 2.764 2.789 2.728 2.789 13,509,779 2.7617 -2.16%
2010-12-08 0 4.620 4.590 4.620 4.450 4.620 7,789,000 35,573,400 4.5671 2.832 2.813 2.832 2.728 2.832 12,707,428 2.7994 2.67%
2010-12-07 0 4.500 4.490 4.500 4.440 4.600 10,949,000 49,270,380 4.5000 2.758 2.752 2.758 2.721 2.820 17,862,836 2.7583 -1.96%
2010-12-06 0 4.590 4.570 4.590 4.520 4.820 12,373,929 56,998,938 4.6064 2.813 2.801 2.813 2.771 2.954 20,187,548 2.8235 -4.77%
2010-12-03 0 4.820 4.810 4.820 4.810 4.990 2,478,000 12,091,490 4.8795 2.954 2.948 2.954 2.948 3.059 4,042,753 2.9909 -1.43%
2010-12-02 0 4.890 4.900 4.930 4.860 5.050 6,066,890 29,825,464 4.9161 2.997 3.003 3.022 2.979 3.095 9,897,877 3.0133 -0.61%
2010-12-01 0 4.920 4.900 4.920 4.860 4.950 3,836,000 18,732,810 4.8834 3.016 3.003 3.016 2.979 3.034 6,258,274 2.9933 1.03%
2010-11-30 0 4.870 4.830 4.880 4.780 5.030 11,045,000 53,709,748 4.8628 2.985 2.961 2.991 2.930 3.083 18,019,456 2.9807 -1.62%
2010-11-29 0 4.950 4.940 4.950 4.930 5.040 3,130,000 15,523,470 4.9596 3.034 3.028 3.034 3.022 3.089 5,106,464 3.0400 -1.20%
2010-11-26 0 5.010 5.000 5.010 5.000 5.070 5,722,000 28,807,992 5.0346 3.071 3.065 3.071 3.065 3.108 9,335,204 3.0860 -0.40%
2010-11-25 0 5.030 5.030 5.040 4.970 5.070 6,154,571 30,929,860 5.0255 3.083 3.083 3.089 3.046 3.108 10,040,925 3.0804 1.21%
2010-11-24 0 4.970 4.950 4.980 4.810 5.080 4,266,700 21,120,049 4.9500 3.046 3.034 3.052 2.948 3.114 6,960,943 3.0341 3.11%
2010-11-23 0 4.820 4.810 4.820 4.690 4.950 4,221,000 20,316,550 4.8132 2.954 2.948 2.954 2.875 3.034 6,886,385 2.9502 -2.82%
2010-11-22 0 4.960 4.950 4.960 4.860 4.960 1,670,243 8,236,221 4.9312 3.040 3.034 3.040 2.979 3.040 2,724,932 3.0225 -0.20%
2010-11-19 0 4.970 4.930 4.970 4.840 5.140 3,673,000 18,280,730 4.9771 3.046 3.022 3.046 2.967 3.151 5,992,346 3.0507 2.69%
2010-11-18 0 4.840 4.810 4.840 4.790 4.920 9,467,000 45,784,650 4.8362 2.967 2.948 2.967 2.936 3.016 15,445,015 2.9644 -2.02%
2010-11-17 0 4.940 4.920 4.940 4.730 5.000 14,853,993 72,293,187 4.8669 3.028 3.016 3.028 2.899 3.065 24,233,669 2.9832 -1.40%
2010-11-16 0 5.010 5.000 5.010 4.980 5.300 8,217,000 41,601,676 5.0629 3.071 3.065 3.071 3.052 3.249 13,405,692 3.1033 -6.70%
2010-11-15 0 5.370 5.320 5.340 5.310 5.450 1,954,000 10,503,360 5.3753 3.292 3.261 3.273 3.255 3.341 3,187,869 3.2948 -0.74%
2010-11-12 0 5.410 5.400 5.410 5.350 5.480 3,148,000 17,027,045 5.4088 3.316 3.310 3.316 3.279 3.359 5,135,830 3.3153 -1.28%
2010-11-11 0 5.480 5.430 5.480 5.420 5.610 2,326,000 12,801,980 5.5039 3.359 3.328 3.359 3.322 3.439 3,794,772 3.3736 -1.44%
2010-11-10 0 5.560 5.520 5.600 5.470 5.780 1,925,000 10,758,260 5.5887 3.408 3.383 3.433 3.353 3.543 3,140,557 3.4256 -2.46%
2010-11-09 0 5.700 5.650 5.700 5.630 5.780 1,185,000 6,749,000 5.6954 3.494 3.463 3.494 3.451 3.543 1,933,278 3.4910 0.00%
2010-11-08 0 5.700 5.680 5.700 5.570 5.800 3,685,040 21,006,970 5.7006 3.494 3.482 3.494 3.414 3.555 6,011,989 3.4942 -1.72%
2010-11-05 0 5.800 5.800 5.810 5.790 5.880 1,932,600 11,248,733 5.8205 3.555 3.555 3.561 3.549 3.604 3,152,956 3.5677 -0.51%
2010-11-04 0 5.830 5.820 5.830 5.800 5.930 2,706,400 15,756,954 5.8221 3.573 3.567 3.573 3.555 3.635 4,415,378 3.5687 -0.51%
2010-11-03 0 5.860 5.850 5.860 5.750 5.970 6,343,400 37,419,767 5.8990 3.592 3.586 3.592 3.524 3.659 10,348,992 3.6158 2.27%
2010-11-02 0 5.730 5.720 5.730 5.620 5.800 2,909,897 16,491,255 5.6673 3.512 3.506 3.512 3.445 3.555 4,747,375 3.4738 2.14%
2010-11-01 0 5.610 5.600 5.610 5.550 5.650 1,766,420 9,914,790 5.6129 3.439 3.433 3.439 3.402 3.463 2,881,840 3.4404 1.63%
2010-10-29 0 5.520 5.520 5.530 5.420 5.600 1,315,000 7,184,790 5.4637 3.383 3.383 3.390 3.322 3.433 2,145,368 3.3490 -0.90%
2010-10-28 0 5.570 5.560 5.570 5.490 5.570 1,548,600 8,551,630 5.5222 3.414 3.408 3.414 3.365 3.414 2,526,476 3.3848 1.83%
2010-10-27 0 5.470 5.460 5.490 5.420 5.530 1,021,000 5,581,620 5.4668 3.353 3.347 3.365 3.322 3.390 1,665,719 3.3509 -0.55%
2010-10-26 0 5.500 5.500 5.520 5.420 5.530 661,000 3,619,430 5.4757 3.371 3.371 3.383 3.322 3.390 1,078,394 3.3563 0.18%
2010-10-25 0 5.490 5.450 5.500 5.450 5.520 972,000 5,320,980 5.4743 3.365 3.341 3.371 3.341 3.383 1,585,777 3.3554 0.18%
2010-10-22 0 5.480 5.470 5.480 5.370 5.540 1,288,400 7,032,988 5.4587 3.359 3.353 3.359 3.292 3.396 2,101,971 3.3459 -1.08%
2010-10-21 0 5.540 5.520 5.540 5.390 5.550 1,082,000 5,921,607 5.4728 3.396 3.383 3.396 3.304 3.402 1,765,238 3.3546 2.78%
2010-10-20 0 5.390 5.380 5.400 5.260 5.530 1,486,000 8,102,855 5.4528 3.304 3.298 3.310 3.224 3.390 2,424,347 3.3423 2.08%
2010-10-19 0 5.280 5.290 5.300 5.200 5.290 3,388,600 17,816,523 5.2578 3.236 3.242 3.249 3.187 3.242 5,528,359 3.2228 -0.19%
2010-10-18 0 5.290 5.290 5.300 5.200 5.330 1,126,000 5,943,880 5.2788 3.242 3.242 3.249 3.187 3.267 1,837,022 3.2356 -0.56%
2010-10-15 0 5.320 5.320 5.330 5.230 5.470 2,226,600 11,907,010 5.3476 3.261 3.261 3.267 3.206 3.353 3,632,605 3.2778 -0.93%
2010-10-14 0 5.370 5.310 5.350 5.070 5.460 8,093,400 42,548,648 5.2572 3.292 3.255 3.279 3.108 3.347 13,204,044 3.2224 -1.47%
2010-10-13 0 5.450 5.440 5.450 5.360 5.600 2,550,000 13,817,250 5.4185 3.341 3.334 3.341 3.285 3.433 4,160,218 3.3213 -1.98%
2010-10-12 0 5.560 5.550 5.580 5.510 5.760 3,694,000 20,619,315 5.5818 3.408 3.402 3.420 3.377 3.531 6,026,607 3.4214 -4.30%
2010-10-11 0 5.810 5.790 5.800 5.660 5.920 1,905,907 10,945,087 5.7427 3.561 3.549 3.555 3.469 3.629 3,109,408 3.5200 -0.51%
2010-10-08 0 5.840 5.840 5.850 5.830 5.950 1,951,406 11,528,911 5.9080 3.580 3.580 3.586 3.573 3.647 3,183,637 3.6213 -1.68%
2010-10-07 0 5.940 5.940 5.960 5.910 6.000 3,678,320 21,927,006 5.9611 3.641 3.641 3.653 3.623 3.678 6,001,025 3.6539 -0.34%
2010-10-06 0 5.960 5.940 5.970 5.920 6.000 7,892,000 46,878,716 5.9400 3.653 3.641 3.659 3.629 3.678 12,875,468 3.6409 0.68%
2010-10-05 0 5.920 5.910 5.930 5.730 5.940 3,136,000 18,359,250 5.8544 3.629 3.623 3.635 3.512 3.641 5,116,253 3.5884 2.07%
2010-10-04 0 5.800 5.800 5.830 5.710 5.950 6,605,600 38,489,333 5.8268 3.555 3.555 3.573 3.500 3.647 10,776,760 3.5715 -2.36%
2010-09-30 0 5.940 5.930 5.940 5.900 5.940 2,592,000 15,367,590 5.9289 3.641 3.635 3.641 3.616 3.641 4,228,740 3.6341 0.00%
2010-09-29 0 5.940 5.910 5.920 5.890 5.960 3,281,400 19,429,672 5.9212 3.641 3.623 3.629 3.610 3.653 5,353,467 3.6294 0.00%
2010-09-28 0 5.940 5.940 5.950 5.800 5.970 3,992,600 23,681,501 5.9313 3.641 3.641 3.647 3.555 3.659 6,513,760 3.6356 1.89%
2010-09-27 0 5.830 5.800 5.830 5.600 5.850 2,428,200 13,916,482 5.7312 3.573 3.555 3.573 3.433 3.586 3,961,507 3.5129 3.55%
2010-09-24 0 5.630 5.630 5.640 5.610 5.670 2,063,000 11,630,650 5.6377 3.451 3.451 3.457 3.439 3.475 3,365,698 3.4556 -0.18%
2010-09-22 0 5.640 5.620 5.640 5.580 5.700 2,216,800 12,462,874 5.6220 3.457 3.445 3.457 3.420 3.494 3,616,617 3.4460 0.18%
2010-09-21 0 5.630 5.600 5.630 5.550 5.700 2,647,725 14,837,864 5.6040 3.451 3.433 3.451 3.402 3.494 4,319,653 3.4350 -0.35%
2010-09-20 0 5.650 5.630 5.650 5.590 5.650 2,557,400 14,387,648 5.6259 3.463 3.451 3.463 3.426 3.463 4,172,291 3.4484 0.71%
2010-09-17 0 5.610 5.590 5.640 5.150 5.660 8,551,920 47,614,350 5.5677 3.439 3.426 3.457 3.157 3.469 13,952,100 3.4127 7.06%
2010-09-16 0 5.240 5.240 5.270 5.240 5.310 3,400,600 17,884,410 5.2592 3.212 3.212 3.230 3.212 3.255 5,547,937 3.2236 -0.76%
2010-09-15 0 5.280 5.260 5.280 5.230 5.340 2,510,600 13,252,528 5.2786 3.236 3.224 3.236 3.206 3.273 4,095,939 3.2355 0.00%
2010-09-14 0 5.280 5.280 5.290 5.180 5.290 4,279,800 22,425,920 5.2399 3.236 3.236 3.242 3.175 3.242 6,982,315 3.2118 1.93%
2010-09-13 0 5.180 5.180 5.190 5.100 5.250 3,581,600 18,563,256 5.1830 3.175 3.175 3.181 3.126 3.218 5,843,231 3.1769 1.57%
2010-09-10 0 5.100 5.090 5.100 5.080 5.210 1,724,200 8,831,394 5.1220 3.126 3.120 3.126 3.114 3.193 2,812,960 3.1395 -1.73%
2010-09-09 0 5.190 5.190 5.200 5.080 5.210 4,543,000 23,509,500 5.1749 3.181 3.181 3.187 3.114 3.193 7,411,715 3.1719 1.37%
2010-09-08 0 5.120 5.130 5.140 5.060 5.190 2,530,000 12,993,470 5.1358 3.138 3.144 3.151 3.102 3.181 4,127,589 3.1480 -0.58%
2010-09-07 0 5.150 5.150 5.170 5.050 5.180 7,062,926 36,203,424 5.1258 3.157 3.157 3.169 3.095 3.175 11,522,868 3.1419 0.39%
2010-09-06 0 5.130 5.130 5.140 5.020 5.150 3,425,000 17,415,090 5.0847 3.144 3.144 3.151 3.077 3.157 5,587,744 3.1167 -0.39%
2010-09-03 0 5.150 5.120 5.160 5.060 5.240 1,940,014 9,939,329 5.1233 3.157 3.138 3.163 3.102 3.212 3,165,052 3.1403 -1.72%
2010-09-02 0 5.240 5.240 5.250 4.980 5.260 12,796,200 66,155,134 5.1699 3.212 3.212 3.218 3.052 3.224 20,876,465 3.1689 5.65%
2010-09-01 0 4.960 4.950 4.980 4.610 5.010 11,311,550 55,577,115 4.9133 3.040 3.034 3.052 2.826 3.071 18,454,321 3.0116 6.90%
2010-08-31 0 4.640 4.620 4.630 4.520 4.650 2,348,000 10,836,780 4.6153 2.844 2.832 2.838 2.771 2.850 3,830,664 2.8290 1.09%
2010-08-30 0 4.590 4.570 4.590 4.410 4.650 5,146,000 23,097,702 4.4885 2.813 2.801 2.813 2.703 2.850 8,395,484 2.7512 3.61%
2010-08-27 0 4.430 4.420 4.430 4.390 4.500 2,824,000 12,516,360 4.4321 2.715 2.709 2.715 2.691 2.758 4,607,238 2.7167 0.68%
2010-08-26 0 4.400 4.370 4.400 4.360 4.430 821,000 3,614,170 4.4022 2.697 2.679 2.697 2.672 2.715 1,339,427 2.6983 -0.45%
2010-08-25 0 4.420 4.410 4.420 4.390 4.470 649,000 2,866,320 4.4165 2.709 2.703 2.709 2.691 2.740 1,058,816 2.7071 -1.56%
2010-08-24 0 4.490 4.460 4.510 4.480 4.540 1,349,000 6,079,050 4.5063 2.752 2.734 2.764 2.746 2.783 2,200,837 2.7622 -0.88%
2010-08-23 0 4.530 4.520 4.540 4.370 4.600 3,276,000 14,764,050 4.5067 2.777 2.771 2.783 2.679 2.820 5,344,657 2.7624 1.12%
2010-08-20 0 4.480 4.470 4.510 4.440 4.520 2,111,000 9,458,960 4.4808 2.746 2.740 2.764 2.721 2.771 3,444,008 2.7465 0.00%
2010-08-19 0 4.480 4.460 4.480 4.400 4.500 2,373,000 10,588,214 4.4620 2.746 2.734 2.746 2.697 2.758 3,871,450 2.7349 0.67%
2010-08-18 0 4.450 4.450 4.460 4.350 4.500 3,614,000 16,041,010 4.4386 2.728 2.728 2.734 2.666 2.758 5,896,090 2.7206 1.83%
2010-08-17 0 4.370 4.370 4.380 4.290 4.400 914,000 3,988,490 4.3638 2.679 2.679 2.685 2.630 2.697 1,491,153 2.6748 0.92%
2010-08-16 0 4.330 4.320 4.330 4.230 4.390 581,000 2,513,450 4.3261 2.654 2.648 2.654 2.593 2.691 947,877 2.6517 1.64%
2010-08-13 0 4.260 4.260 4.270 4.240 4.280 616,000 2,623,560 4.2590 2.611 2.611 2.617 2.599 2.623 1,004,978 2.6106 0.00%
2010-08-12 0 4.260 4.260 4.280 4.230 4.310 768,000 3,266,610 4.2534 2.611 2.611 2.623 2.593 2.642 1,252,960 2.6071 -1.16%
2010-08-11 0 4.310 4.300 4.320 4.310 4.430 1,202,000 5,211,730 4.3359 2.642 2.636 2.648 2.642 2.715 1,961,013 2.6577 -2.71%
2010-08-10 0 4.430 4.410 4.430 4.320 4.460 2,269,000 10,028,390 4.4197 2.715 2.703 2.715 2.648 2.734 3,701,779 2.7091 2.31%
2010-08-09 0 4.330 4.320 4.330 4.260 4.350 3,700,000 16,020,185 4.3298 2.654 2.648 2.654 2.611 2.666 6,036,395 2.6539 0.23%
2010-08-06 0 4.320 4.310 4.320 4.270 4.320 1,572,000 6,757,020 4.2984 2.648 2.642 2.648 2.617 2.648 2,564,652 2.6347 0.23%
2010-08-05 0 4.310 4.300 4.320 4.150 4.350 4,304,520 18,601,527 4.3214 2.642 2.636 2.648 2.544 2.666 7,022,644 2.6488 -0.46%
2010-08-04 0 4.330 4.320 4.330 4.290 4.390 2,505,000 10,832,386 4.3243 2.654 2.648 2.654 2.630 2.691 4,086,803 2.6506 0.00%
2010-08-03 0 4.330 4.320 4.330 4.300 4.370 1,119,300 4,846,099 4.3296 2.654 2.648 2.654 2.636 2.679 1,826,091 2.6538 0.46%
2010-08-02 0 4.310 4.300 4.310 4.290 4.350 1,591,000 6,851,940 4.3067 2.642 2.636 2.642 2.630 2.666 2,595,650 2.6398 -0.46%
2010-07-30 0 4.330 4.320 4.330 4.310 4.380 2,911,000 12,620,550 4.3355 2.654 2.648 2.654 2.642 2.685 4,749,175 2.6574 -1.14%
2010-07-29 0 4.380 4.370 4.380 4.350 4.380 2,000,000 8,751,080 4.3755 2.685 2.679 2.685 2.666 2.685 3,262,916 2.6820 -0.23%
2010-07-28 0 4.390 4.390 4.400 4.380 4.410 1,684,600 7,405,606 4.3961 2.691 2.691 2.697 2.685 2.703 2,748,354 2.6946 0.23%
2010-07-27 0 4.380 4.360 4.380 4.350 4.450 1,098,000 4,795,040 4.3671 2.685 2.672 2.685 2.666 2.728 1,791,341 2.6768 -0.23%
2010-07-26 0 4.390 4.380 4.390 4.300 4.400 977,000 4,256,363 4.3566 2.691 2.685 2.691 2.636 2.697 1,593,935 2.6703 2.33%
2010-07-23 0 4.290 4.280 4.290 4.250 4.380 2,902,400 12,467,272 4.2955 2.630 2.623 2.630 2.605 2.685 4,735,144 2.6329 0.23%
2010-07-22 0 4.280 4.270 4.280 4.270 4.380 1,348,200 5,820,666 4.3174 2.623 2.617 2.623 2.617 2.685 2,199,532 2.6463 -1.61%
2010-07-21 0 4.350 4.340 4.360 4.330 4.390 807,000 3,514,760 4.3553 2.666 2.660 2.672 2.654 2.691 1,316,587 2.6696 0.00%
2010-07-20 0 4.350 4.350 4.360 4.350 4.400 1,578,000 6,881,020 4.3606 2.666 2.666 2.672 2.666 2.697 2,574,441 2.6728 -0.23%
2010-07-19 0 4.360 4.360 4.390 4.330 4.400 1,424,600 6,233,820 4.3758 2.672 2.672 2.691 2.654 2.697 2,324,175 2.6822 -0.91%
2010-07-16 0 4.400 4.360 4.400 4.370 4.410 1,728,000 7,601,670 4.3991 2.697 2.672 2.697 2.679 2.703 2,819,160 2.6964 -0.23%
2010-07-15 0 4.410 4.400 4.410 4.360 4.410 2,082,800 9,167,241 4.4014 2.703 2.697 2.703 2.672 2.703 3,398,001 2.6978 0.92%
2010-07-14 0 4.370 4.360 4.370 4.360 4.410 1,330,000 5,810,656 4.3689 2.679 2.672 2.679 2.672 2.703 2,169,839 2.6779 0.23%
2010-07-13 0 4.360 4.360 4.370 4.360 4.500 3,329,000 14,655,435 4.4024 2.672 2.672 2.679 2.672 2.758 5,431,124 2.6984 -2.24%
2010-07-12 0 4.460 4.460 4.470 4.430 4.480 1,336,000 5,961,560 4.4622 2.734 2.734 2.740 2.715 2.746 2,179,628 2.7351 -0.22%
2010-07-09 0 4.470 4.460 4.470 4.420 4.550 4,464,049 19,952,006 4.4695 2.740 2.734 2.740 2.709 2.789 7,282,909 2.7396 1.13%
2010-07-08 0 4.420 4.410 4.420 4.390 4.480 4,265,600 18,804,938 4.4085 2.709 2.703 2.709 2.691 2.746 6,959,148 2.7022 0.45%
2010-07-07 0 4.400 4.390 4.400 4.360 4.410 2,894,800 12,712,258 4.3914 2.697 2.691 2.697 2.672 2.703 4,722,745 2.6917 0.23%
2010-07-06 0 4.390 4.380 4.400 4.330 4.420 4,028,000 17,596,910 4.3686 2.691 2.685 2.697 2.654 2.709 6,571,514 2.6778 -0.23%
2010-07-05 0 4.400 4.390 4.400 4.360 4.420 2,372,529 10,511,120 4.4303 2.697 2.691 2.697 2.672 2.709 3,870,682 2.7156 -0.45%
2010-07-02 0 4.420 4.420 4.460 4.380 4.550 3,857,400 17,235,773 4.4682 2.709 2.709 2.734 2.685 2.789 6,293,187 2.7388 -0.67%
2010-06-30 0 4.450 4.450 4.480 4.400 4.500 1,899,898 8,495,406 4.4715 2.728 2.728 2.746 2.697 2.758 3,099,604 2.7408 -0.89%
2010-06-29 0 4.490 4.480 4.490 4.440 4.510 1,451,600 6,493,244 4.4732 2.752 2.746 2.752 2.721 2.764 2,368,225 2.7418 -0.22%
2010-06-28 0 4.500 4.500 4.510 4.450 4.510 539,000 2,425,000 4.4991 2.758 2.758 2.764 2.728 2.764 879,356 2.7577 0.22%
2010-06-25 0 4.490 4.490 4.500 4.450 4.540 949,000 4,260,700 4.4897 2.752 2.752 2.758 2.728 2.783 1,548,254 2.7519 -1.54%
2010-06-24 0 4.560 4.540 4.550 4.500 4.600 1,514,000 6,899,242 4.5570 2.795 2.783 2.789 2.758 2.820 2,470,028 2.7932 1.33%
2010-06-23 0 4.500 4.500 4.510 4.440 4.540 3,530,000 15,900,200 4.5043 2.758 2.758 2.764 2.721 2.783 5,759,047 2.7609 -0.66%
2010-06-22 0 4.530 4.510 4.530 4.490 4.600 5,609,000 25,413,384 4.5308 2.777 2.764 2.777 2.752 2.820 9,150,849 2.7772 -0.44%
2010-06-21 0 4.550 4.550 4.560 4.320 4.560 4,717,738 21,059,842 4.4640 2.789 2.789 2.795 2.648 2.795 7,696,792 2.7362 5.81%
2010-06-18 0 4.300 4.290 4.300 4.260 4.310 1,156,000 4,965,790 4.2957 2.636 2.630 2.636 2.611 2.642 1,885,966 2.6330 0.23%
2010-06-17 0 4.290 4.280 4.290 4.250 4.300 826,143 3,537,275 4.2817 2.630 2.623 2.630 2.605 2.636 1,347,818 2.6244 0.00%
2010-06-15 0 4.290 4.290 4.300 4.280 4.330 2,267,000 9,750,700 4.3011 2.630 2.630 2.636 2.623 2.654 3,698,516 2.6364 -0.69%
2010-06-14 0 4.320 4.300 4.320 4.280 4.340 5,501,000 23,717,222 4.3114 2.648 2.636 2.648 2.623 2.660 8,974,652 2.6427 0.47%
2010-06-11 0 4.300 4.280 4.290 4.270 4.330 3,726,000 16,050,470 4.3077 2.636 2.623 2.630 2.617 2.654 6,078,813 2.6404 -0.92%
2010-06-10 0 4.340 4.310 4.320 4.280 4.350 2,914,000 12,530,680 4.3002 2.660 2.642 2.648 2.623 2.666 4,754,069 2.6358 1.17%
2010-06-09 0 4.290 4.280 4.290 4.240 4.300 513,000 2,195,140 4.2790 2.630 2.623 2.630 2.599 2.636 836,938 2.6228 1.42%
2010-06-08 0 4.230 4.230 4.270 4.200 4.310 1,056,000 4,487,550 4.2496 2.593 2.593 2.617 2.574 2.642 1,722,820 2.6048 0.00%
2010-06-07 0 4.230 4.230 4.240 4.190 4.280 947,000 4,013,190 4.2378 2.593 2.593 2.599 2.568 2.623 1,544,991 2.5975 -1.63%
2010-06-04 0 4.300 4.290 4.300 4.280 4.350 1,632,000 7,024,200 4.3040 2.636 2.630 2.636 2.623 2.666 2,662,540 2.6382 -1.15%
2010-06-03 0 4.350 4.320 4.350 4.280 4.450 4,201,000 18,204,130 4.3333 2.666 2.648 2.666 2.623 2.728 6,853,756 2.6561 -1.14%
2010-06-02 0 4.400 4.390 4.400 4.240 4.440 3,397,000 14,715,150 4.3318 2.697 2.691 2.697 2.599 2.721 5,542,063 2.6552 3.29%
2010-06-01 0 4.260 4.250 4.260 4.200 4.300 2,723,000 11,584,432 4.2543 2.611 2.605 2.611 2.574 2.636 4,442,461 2.6077 0.24%
2010-05-31 0 4.250 4.240 4.250 4.170 4.300 1,878,000 7,924,280 4.2195 2.605 2.599 2.605 2.556 2.636 3,063,878 2.5864 2.70%
2010-05-28 0 4.250 4.250 4.260 4.100 4.280 4,313,400 18,162,220 4.2107 2.537 2.537 2.543 2.447 2.555 7,226,969 2.5131 5.72%
2010-05-27 0 4.020 4.010 4.020 3.900 4.030 4,531,000 17,906,291 3.9520 2.399 2.393 2.399 2.328 2.405 7,591,551 2.3587 2.29%
2010-05-26 0 3.930 3.920 3.930 3.880 3.950 1,689,000 6,608,572 3.9127 2.346 2.340 2.346 2.316 2.358 2,829,868 2.3353 1.29%
2010-05-25 0 3.880 3.870 3.890 3.870 4.050 2,994,000 11,746,210 3.9232 2.316 2.310 2.322 2.310 2.417 5,016,355 2.3416 -4.20%
2010-05-24 0 4.050 4.050 4.060 3.860 4.110 1,315,800 5,339,302 4.0578 2.417 2.417 2.423 2.304 2.453 2,204,582 2.4219 2.02%
2010-05-20 0 3.970 3.970 3.990 3.850 4.080 3,697,000 14,595,413 3.9479 2.369 2.369 2.381 2.298 2.435 6,194,210 2.3563 -1.98%
2010-05-19 0 4.050 4.050 4.060 4.010 4.090 3,724,000 15,083,350 4.0503 2.417 2.417 2.423 2.393 2.441 6,239,448 2.4174 -1.94%
2010-05-18 0 4.130 4.130 4.140 4.100 4.180 1,200,000 4,959,508 4.1329 2.465 2.465 2.471 2.447 2.495 2,010,563 2.4667 -0.48%
2010-05-17 0 4.150 4.140 4.150 4.130 4.300 3,695,000 15,345,882 4.1531 2.477 2.471 2.477 2.465 2.566 6,190,859 2.4788 -3.71%
2010-05-14 0 4.310 4.310 4.320 4.230 4.380 2,771,463 11,984,354 4.3242 2.572 2.572 2.578 2.525 2.614 4,643,501 2.5809 0.23%
2010-05-13 0 4.300 4.320 4.350 4.040 4.360 5,731,000 24,130,140 4.2105 2.566 2.578 2.596 2.411 2.602 9,602,114 2.5130 7.50%
2010-05-12 0 4.000 3.990 4.000 3.990 4.120 3,162,690 12,783,154 4.0419 2.387 2.381 2.387 2.381 2.459 5,298,990 2.4124 -0.74%
2010-05-11 0 4.030 4.030 4.040 3.950 4.070 3,921,000 15,710,919 4.0069 2.405 2.405 2.411 2.358 2.429 6,569,515 2.3915 0.75%
2010-05-10 0 4.000 3.990 4.020 3.950 4.100 3,785,600 15,130,632 3.9969 2.387 2.381 2.399 2.358 2.447 6,342,656 2.3855 0.00%
2010-05-07 0 4.000 4.000 4.010 3.860 4.120 7,435,934 29,895,799 4.0204 2.387 2.387 2.393 2.304 2.459 12,458,679 2.3996 1.27%
2010-05-06 0 3.950 3.950 3.980 3.860 4.160 17,550,926 69,499,883 3.9599 2.358 2.358 2.375 2.304 2.483 29,406,037 2.3635 -5.28%
2010-05-05 0 4.170 4.170 4.180 4.050 4.360 9,908,649 41,341,834 4.1723 2.489 2.489 2.495 2.417 2.602 16,601,637 2.4902 -5.23%
2010-05-04 0 4.400 4.400 4.410 4.310 4.510 1,976,000 8,734,570 4.4203 2.626 2.626 2.632 2.572 2.692 3,310,727 2.6383 -1.35%
2010-05-03 0 4.460 4.460 4.500 4.380 4.510 2,626,600 11,719,888 4.4620 2.662 2.662 2.686 2.614 2.692 4,400,788 2.6631 1.59%
2010-04-30 0 4.390 4.390 4.450 4.380 4.510 5,471,000 24,474,497 4.4735 2.620 2.620 2.656 2.614 2.692 9,166,492 2.6700 -0.23%
2010-04-29 0 4.400 4.370 4.390 4.370 4.560 4,512,000 20,050,160 4.4437 2.626 2.608 2.620 2.608 2.722 7,559,717 2.6522 -2.22%
2010-04-28 0 4.500 4.500 4.510 4.420 4.550 11,787,000 52,985,900 4.4953 2.686 2.686 2.692 2.638 2.716 19,748,756 2.6830 -1.53%
2010-04-27 0 4.570 4.560 4.590 4.550 4.850 19,998,000 92,162,922 4.6086 2.728 2.722 2.740 2.716 2.895 33,506,034 2.7506 -6.35%
2010-04-26 0 4.880 4.880 4.940 4.810 5.160 20,187,000 100,446,755 4.9758 2.913 2.913 2.948 2.871 3.080 33,822,698 2.9698 -4.13%
2010-04-23 0 5.090 5.080 5.090 5.090 5.270 5,980,000 30,648,230 5.1251 3.038 3.032 3.038 3.038 3.145 10,019,306 3.0589 -2.12%
2010-04-22 0 5.200 5.200 5.230 5.080 5.250 12,188,000 62,857,680 5.1573 3.104 3.104 3.122 3.032 3.133 20,420,619 3.0781 -0.76%
2010-04-21 0 5.240 5.210 5.240 4.950 5.280 13,456,350 68,443,741 5.0864 3.127 3.110 3.127 2.954 3.151 22,545,701 3.0358 5.86%
2010-04-20 0 4.950 4.950 4.970 4.870 4.990 1,751,000 8,666,240 4.9493 2.954 2.954 2.966 2.907 2.978 2,933,747 2.9540 1.23%
2010-04-19 0 4.890 4.890 4.900 4.750 4.900 1,840,800 8,894,602 4.8319 2.919 2.919 2.925 2.835 2.925 3,084,204 2.8839 -0.61%
2010-04-16 0 4.920 4.900 4.940 4.750 4.940 1,994,800 9,720,846 4.8731 2.936 2.925 2.948 2.835 2.948 3,342,226 2.9085 -0.40%
2010-04-15 0 4.940 4.910 4.950 4.710 5.030 8,344,550 41,026,888 4.9166 2.948 2.931 2.954 2.811 3.002 13,981,037 2.9345 5.11%
2010-04-14 0 4.700 4.690 4.700 4.580 4.710 4,569,000 21,227,659 4.6460 2.805 2.799 2.805 2.734 2.811 7,655,219 2.7730 2.62%
2010-04-13 0 4.580 4.570 4.580 4.480 4.790 5,062,000 23,295,400 4.6020 2.734 2.728 2.734 2.674 2.859 8,481,225 2.7467 -1.93%
2010-04-12 0 4.670 4.670 4.680 4.670 4.800 3,123,000 14,724,028 4.7147 2.787 2.787 2.793 2.787 2.865 5,232,490 2.8140 -2.71%
2010-04-09 0 4.800 4.790 4.800 4.750 4.880 1,436,600 6,875,758 4.7861 2.865 2.859 2.865 2.835 2.913 2,406,979 2.8566 0.84%
2010-04-08 0 4.760 4.760 4.770 4.760 4.890 1,750,059 8,441,670 4.8236 2.841 2.841 2.847 2.841 2.919 2,932,170 2.8790 -1.24%
2010-04-07 0 4.820 4.780 4.870 4.750 4.950 8,105,000 39,582,764 4.8837 2.877 2.853 2.907 2.835 2.954 13,579,678 2.9149 -1.03%
2010-04-01 0 4.870 4.840 4.850 4.780 4.900 2,858,000 13,798,956 4.8282 2.907 2.889 2.895 2.853 2.925 4,788,491 2.8817 2.74%
2010-03-31 0 4.740 4.720 4.750 4.700 4.810 1,047,600 4,991,760 4.7649 2.829 2.817 2.835 2.805 2.871 1,755,222 2.8439 -0.84%
2010-03-30 0 4.780 4.770 4.790 4.760 4.860 2,005,000 9,624,880 4.8004 2.853 2.847 2.859 2.841 2.901 3,359,316 2.8651 -1.65%
2010-03-29 0 4.860 4.860 4.880 4.660 4.950 4,610,000 22,268,200 4.8304 2.901 2.901 2.913 2.781 2.954 7,723,913 2.8830 3.62%
2010-03-26 0 4.690 4.690 4.700 4.590 4.840 4,460,941 20,982,970 4.7037 2.799 2.799 2.805 2.740 2.889 7,474,169 2.8074 3.08%
2010-03-25 0 4.550 4.550 4.600 4.550 4.670 2,630,000 12,133,800 4.6136 2.716 2.716 2.745 2.716 2.787 4,406,484 2.7536 -1.52%
2010-03-24 0 4.620 4.620 4.650 4.620 4.790 5,767,200 26,965,184 4.6756 2.757 2.757 2.775 2.757 2.859 9,662,766 2.7906 -1.70%
2010-03-23 0 4.700 4.680 4.700 4.670 4.780 5,333,000 25,215,050 4.7281 2.805 2.793 2.805 2.787 2.853 8,935,278 2.8220 -0.84%
2010-03-22 0 4.740 4.730 4.740 4.720 4.840 4,370,000 20,794,230 4.7584 2.829 2.823 2.829 2.817 2.889 7,321,801 2.8400 -1.66%
2010-03-19 0 4.820 4.810 4.850 4.800 4.920 3,778,303 18,379,603 4.8645 2.877 2.871 2.895 2.865 2.936 6,330,431 2.9034 0.00%
2010-03-18 0 4.820 4.810 4.830 4.730 4.930 6,324,000 30,699,480 4.8544 2.877 2.871 2.883 2.823 2.942 10,595,668 2.8974 -1.03%
2010-03-17 0 4.870 4.860 4.880 4.820 4.930 3,186,774 15,566,115 4.8846 2.907 2.901 2.913 2.877 2.942 5,339,342 2.9154 -0.61%
2010-03-16 0 4.900 4.900 4.910 4.850 4.920 1,729,000 8,434,420 4.8782 2.925 2.925 2.931 2.895 2.936 2,896,886 2.9115 0.62%
2010-03-15 0 4.870 4.850 4.870 4.860 4.910 850,000 4,141,805 4.8727 2.907 2.895 2.907 2.901 2.931 1,424,149 2.9083 0.41%
2010-03-12 0 4.850 4.850 4.880 4.830 4.940 1,351,000 6,580,280 4.8707 2.895 2.895 2.913 2.883 2.948 2,263,559 2.9071 -2.02%
2010-03-11 0 4.950 4.950 4.960 4.840 5.030 1,934,000 9,558,190 4.9422 2.954 2.954 2.960 2.889 3.002 3,240,358 2.9497 -0.40%
2010-03-10 0 4.970 4.960 4.990 4.880 4.990 2,297,000 11,317,520 4.9271 2.966 2.960 2.978 2.913 2.978 3,848,553 2.9407 1.84%
2010-03-09 0 4.880 4.880 4.900 4.830 4.930 3,228,600 15,763,082 4.8823 2.913 2.913 2.925 2.883 2.942 5,409,420 2.9140 -0.41%
2010-03-08 0 4.900 4.870 4.900 4.780 4.910 1,592,000 7,746,250 4.8657 2.925 2.907 2.925 2.853 2.931 2,667,347 2.9041 1.66%
2010-03-05 0 4.820 4.820 4.840 4.750 4.850 2,722,200 13,098,700 4.8118 2.877 2.877 2.889 2.835 2.895 4,560,962 2.8719 2.55%
2010-03-04 0 4.700 4.690 4.700 4.680 4.750 953,600 4,492,510 4.7111 2.805 2.799 2.805 2.793 2.835 1,597,727 2.8118 0.86%
2010-03-03 0 4.660 4.630 4.660 4.610 4.800 5,555,774 25,899,084 4.6617 2.781 2.763 2.781 2.751 2.865 9,308,529 2.7823 -2.71%
2010-03-02 0 4.790 4.790 4.810 4.660 4.830 1,679,000 8,000,210 4.7649 2.859 2.859 2.871 2.781 2.883 2,813,113 2.8439 3.23%
2010-03-01 0 4.640 4.630 4.680 4.630 4.740 1,655,000 7,750,950 4.6834 2.769 2.763 2.793 2.763 2.829 2,772,902 2.7952 0.43%
2010-02-26 0 4.620 4.620 4.650 4.590 4.720 2,463,000 11,410,760 4.6329 2.757 2.757 2.775 2.740 2.817 4,126,681 2.7651 0.00%
2010-02-25 0 4.620 4.620 4.670 4.590 4.720 3,146,600 14,688,932 4.6682 2.757 2.757 2.787 2.740 2.817 5,272,032 2.7862 -0.65%
2010-02-24 0 4.650 4.650 4.680 4.630 4.760 1,255,000 5,905,300 4.7054 2.775 2.775 2.793 2.763 2.841 2,102,714 2.8084 -1.90%
2010-02-23 0 4.740 4.740 4.750 4.740 4.890 1,052,000 5,015,680 4.7678 2.829 2.829 2.835 2.829 2.919 1,762,594 2.8456 -2.47%
2010-02-22 0 4.860 4.840 4.880 4.740 4.900 2,916,000 14,114,310 4.8403 2.901 2.889 2.913 2.829 2.925 4,885,668 2.8889 3.18%
2010-02-19 0 4.710 4.700 4.710 4.700 4.940 997,000 4,744,720 4.7590 2.811 2.805 2.811 2.805 2.948 1,670,443 2.8404 -3.88%
2010-02-18 0 4.900 4.870 4.900 4.820 4.920 1,920,600 9,351,161 4.8689 2.925 2.907 2.925 2.877 2.936 3,217,906 2.9060 0.62%
2010-02-17 0 4.870 4.860 4.920 4.720 4.930 2,215,000 10,784,160 4.8687 2.907 2.901 2.936 2.817 2.942 3,711,164 2.9059 3.62%
2010-02-12 0 4.700 4.700 4.710 4.660 4.760 1,456,000 6,870,310 4.7186 2.805 2.805 2.811 2.781 2.841 2,439,483 2.8163 1.08%
2010-02-11 0 4.650 4.640 4.650 4.590 4.680 957,000 4,440,600 4.6401 2.775 2.769 2.775 2.740 2.793 1,603,424 2.7694 2.20%
2010-02-10 0 4.550 4.540 4.590 4.510 4.590 2,768,000 12,563,850 4.5390 2.716 2.710 2.740 2.692 2.740 4,637,699 2.7091 0.89%
2010-02-09 0 4.510 4.510 4.520 4.510 4.590 2,321,000 10,546,060 4.5438 2.692 2.692 2.698 2.692 2.740 3,888,764 2.7119 -0.44%
2010-02-08 0 4.530 4.530 4.570 4.500 4.650 1,782,000 8,076,500 4.5323 2.704 2.704 2.728 2.686 2.775 2,985,686 2.7051 -1.52%
2010-02-05 0 4.600 4.600 4.660 4.590 4.800 1,749,000 8,148,210 4.6588 2.745 2.745 2.781 2.740 2.865 2,930,396 2.7806 -5.15%
2010-02-04 0 4.850 4.830 4.850 4.790 4.870 1,619,000 7,819,390 4.8298 2.895 2.883 2.895 2.859 2.907 2,712,585 2.8826 1.04%
2010-02-03 0 4.800 4.800 4.810 4.750 4.890 2,680,000 12,908,620 4.8166 2.865 2.865 2.871 2.835 2.919 4,490,258 2.8748 0.63%
2010-02-02 0 4.770 4.750 4.780 4.700 4.850 3,699,000 17,599,060 4.7578 2.847 2.835 2.853 2.805 2.895 6,197,561 2.8397 0.85%
2010-02-01 0 4.730 4.700 4.750 4.660 4.830 893,000 4,219,267 4.7248 2.823 2.805 2.835 2.781 2.883 1,496,194 2.8200 0.00%
2010-01-29 0 4.730 4.730 4.770 4.720 4.950 2,378,000 11,544,540 4.8547 2.823 2.823 2.847 2.817 2.954 3,984,266 2.8975 -3.27%
2010-01-28 0 4.890 4.890 4.910 4.860 4.960 1,719,000 8,423,560 4.9003 2.919 2.919 2.931 2.901 2.960 2,880,132 2.9247 1.24%
2010-01-27 0 4.830 4.830 4.840 4.760 5.100 1,897,000 9,267,710 4.8855 2.883 2.883 2.889 2.841 3.044 3,178,365 2.9159 -3.59%
2010-01-26 0 5.010 5.010 5.030 4.950 5.250 1,619,000 8,194,060 5.0612 2.990 2.990 3.002 2.954 3.133 2,712,585 3.0208 -3.65%
2010-01-25 0 5.200 5.200 5.210 5.060 5.200 1,445,000 7,460,130 5.1627 3.104 3.104 3.110 3.020 3.104 2,421,053 3.0814 0.00%
2010-01-22 0 5.200 5.200 5.230 4.900 5.210 3,327,000 16,782,970 5.0445 3.104 3.104 3.122 2.925 3.110 5,574,286 3.0108 1.96%
2010-01-21 0 5.100 5.100 5.110 5.100 5.380 2,089,900 10,862,808 5.1978 3.044 3.044 3.050 3.044 3.211 3,501,563 3.1023 -3.59%
2010-01-20 0 5.290 5.280 5.290 5.250 5.350 498,000 2,632,450 5.2860 3.157 3.151 3.157 3.133 3.193 834,384 3.1550 -0.56%
2010-01-19 0 5.320 5.310 5.320 5.230 5.400 731,000 3,868,930 5.2927 3.175 3.169 3.175 3.122 3.223 1,224,768 3.1589 -0.19%
2010-01-18 0 5.330 5.330 5.350 5.330 5.410 1,818,364 9,780,042 5.3785 3.181 3.181 3.193 3.181 3.229 3,046,613 3.2101 -1.30%
2010-01-15 0 5.400 5.390 5.400 5.340 5.500 3,378,000 18,319,440 5.4232 3.223 3.217 3.223 3.187 3.283 5,659,735 3.2368 0.75%
2010-01-14 0 5.360 5.360 5.410 5.300 5.420 2,477,000 13,322,170 5.3783 3.199 3.199 3.229 3.163 3.235 4,150,137 3.2101 1.13%
2010-01-13 0 5.300 5.230 5.300 5.200 5.490 5,323,300 28,294,624 5.3152 3.163 3.122 3.163 3.104 3.277 8,919,025 3.1724 -0.93%
2010-01-12 0 5.350 5.340 5.380 5.280 5.570 5,102,800 27,315,044 5.3530 3.193 3.187 3.211 3.151 3.324 8,549,585 3.1949 -3.60%
2010-01-11 0 5.550 5.540 5.570 5.530 5.650 4,227,800 23,619,938 5.5868 3.313 3.307 3.324 3.301 3.372 7,083,549 3.3345 -1.07%
2010-01-08 0 5.610 5.600 5.610 5.510 5.620 1,644,000 9,137,290 5.5580 3.348 3.342 3.348 3.289 3.354 2,754,471 3.3173 1.45%
2010-01-07 0 5.530 5.510 5.530 5.510 5.870 5,605,600 31,343,232 5.5914 3.301 3.289 3.301 3.289 3.503 9,392,010 3.3372 -4.49%
2010-01-06 0 5.790 5.780 5.820 5.750 5.950 3,852,200 22,560,141 5.8564 3.456 3.450 3.474 3.432 3.551 6,454,243 3.4954 -1.36%
2010-01-05 0 5.870 5.860 5.870 5.710 5.920 3,066,600 17,914,316 5.8418 3.503 3.498 3.503 3.408 3.533 5,137,994 3.4866 3.16%
2010-01-04 0 5.690 5.680 5.690 5.610 5.790 1,065,800 6,054,240 5.6805 3.396 3.390 3.396 3.348 3.456 1,785,715 3.3904 -0.35%
2009-12-31 0 5.710 5.680 5.740 5.510 5.750 629,000 3,580,270 5.6920 3.408 3.390 3.426 3.289 3.432 1,053,870 3.3973 1.06%
2009-12-30 0 5.650 5.640 5.650 5.600 5.660 368,600 2,078,816 5.6398 3.372 3.366 3.372 3.342 3.378 617,578 3.3661 0.36%
2009-12-29 0 5.630 5.630 5.640 5.600 5.650 908,000 5,116,620 5.6350 3.360 3.360 3.366 3.342 3.372 1,521,326 3.3633 1.44%
2009-12-28 0 5.550 5.540 5.550 5.450 5.580 496,000 2,745,920 5.5361 3.313 3.307 3.313 3.253 3.330 831,033 3.3042 1.09%
2009-12-24 0 5.490 5.480 5.500 5.480 5.570 245,000 1,351,580 5.5167 3.277 3.271 3.283 3.271 3.324 410,490 3.2926 -1.61%
2009-12-23 0 5.580 5.570 5.580 5.390 5.600 996,000 5,464,720 5.4867 3.330 3.324 3.330 3.217 3.342 1,668,767 3.2747 2.95%
2009-12-22 0 5.420 5.420 5.430 5.400 5.480 1,267,000 6,894,900 5.4419 3.235 3.235 3.241 3.223 3.271 2,122,820 3.2480 -0.73%
2009-12-21 0 5.460 5.440 5.460 5.390 5.540 1,125,000 6,160,240 5.4758 3.259 3.247 3.259 3.217 3.307 1,884,903 3.2682 -2.15%
2009-12-18 0 5.580 5.540 5.600 5.220 5.600 5,818,000 31,141,040 5.3525 3.330 3.307 3.342 3.116 3.342 9,747,880 3.1946 3.33%
2009-12-17 0 5.400 5.390 5.400 5.380 5.500 2,591,000 14,017,670 5.4101 3.223 3.217 3.223 3.211 3.283 4,341,141 3.2290 -2.88%
2009-12-16 0 5.560 5.560 5.590 5.490 5.590 3,511,000 19,473,930 5.5465 3.318 3.318 3.336 3.277 3.336 5,882,573 3.3104 0.54%
2009-12-15 0 5.530 5.520 5.530 5.390 5.550 11,850,200 64,226,896 5.4199 3.301 3.295 3.301 3.217 3.313 19,854,646 3.2349 1.10%
2009-12-14 0 5.470 5.410 5.470 5.250 5.530 1,190,000 6,433,270 5.4061 3.265 3.229 3.265 3.133 3.301 1,993,808 3.2266 4.19%
2009-12-11 0 5.250 5.240 5.250 5.240 5.270 1,050,000 5,510,550 5.2481 3.133 3.127 3.133 3.127 3.145 1,759,243 3.1323 0.19%
2009-12-10 0 5.240 5.220 5.230 5.080 5.390 2,415,000 12,593,860 5.2148 3.127 3.116 3.122 3.032 3.217 4,046,258 3.1125 -1.13%
2009-12-09 0 5.300 5.300 5.310 5.280 5.550 4,458,600 23,954,220 5.3726 3.163 3.163 3.169 3.151 3.313 7,470,247 3.2066 -4.68%
2009-12-08 0 5.560 5.560 5.570 5.500 5.650 2,716,000 15,129,050 5.5703 3.318 3.318 3.324 3.283 3.372 4,550,574 3.3246 -0.18%
2009-12-07 0 5.570 5.570 5.590 5.500 5.600 2,172,600 12,036,780 5.5403 3.324 3.324 3.336 3.283 3.342 3,640,125 3.3067 1.46%
2009-12-04 0 5.490 5.490 5.510 5.480 5.670 4,270,000 23,563,070 5.5183 3.277 3.277 3.289 3.271 3.384 7,154,254 3.2936 -2.66%
2009-12-03 0 5.640 5.610 5.640 5.400 5.670 6,495,000 36,265,744 5.5836 3.366 3.348 3.366 3.223 3.384 10,882,173 3.3326 4.44%
2009-12-02 0 5.400 5.400 5.440 5.250 5.450 5,961,000 32,106,890 5.3862 3.223 3.223 3.247 3.133 3.253 9,987,472 3.2147 2.66%
2009-12-01 0 5.260 5.240 5.260 5.210 5.450 5,967,000 31,953,660 5.3551 3.139 3.127 3.139 3.110 3.253 9,997,525 3.1962 -0.57%
2009-11-30 0 5.290 5.280 5.290 5.120 5.380 6,844,000 36,262,950 5.2985 3.157 3.151 3.157 3.056 3.211 11,466,912 3.1624 3.32%
2009-11-27 0 5.120 5.130 5.140 4.940 5.130 6,548,000 32,813,480 5.0112 3.056 3.062 3.068 2.948 3.062 10,970,973 2.9909 -0.19%
2009-11-26 0 5.130 5.130 5.140 5.010 5.170 2,978,000 15,268,580 5.1271 3.062 3.062 3.068 2.990 3.086 4,989,547 3.0601 1.79%
2009-11-25 0 5.040 5.030 5.040 5.020 5.200 1,676,000 8,502,210 5.0729 3.008 3.002 3.008 2.996 3.104 2,808,086 3.0278 -2.51%
2009-11-24 0 5.170 5.170 5.180 5.170 5.390 1,634,000 8,643,910 5.2900 3.086 3.086 3.092 3.086 3.217 2,737,717 3.1573 -0.96%
2009-11-23 0 5.220 5.220 5.230 5.130 5.260 1,872,000 9,799,130 5.2346 3.116 3.116 3.122 3.062 3.139 3,136,478 3.1242 1.56%
2009-11-20 0 5.140 5.130 5.140 5.130 5.200 1,825,743 9,464,773 5.1841 3.068 3.062 3.068 3.062 3.104 3,058,976 3.0941 -2.28%
2009-11-19 0 5.260 5.250 5.270 4.990 5.400 7,128,391 37,667,781 5.2842 3.139 3.133 3.145 2.978 3.223 11,943,400 3.1539 5.20%
2009-11-18 0 5.000 4.990 5.000 4.930 5.050 2,646,000 13,243,010 5.0049 2.984 2.978 2.984 2.942 3.014 4,433,292 2.9872 1.01%
2009-11-17 0 4.950 4.940 4.950 4.930 5.100 2,018,000 10,062,250 4.9862 2.954 2.948 2.954 2.942 3.044 3,381,097 2.9760 -1.98%
2009-11-16 0 5.050 5.050 5.060 4.850 5.070 4,338,000 21,507,670 4.9580 3.014 3.014 3.020 2.895 3.026 7,268,186 2.9592 4.12%
2009-11-13 0 4.850 4.850 4.880 4.820 4.990 4,225,000 20,798,140 4.9226 2.895 2.895 2.913 2.877 2.978 7,078,858 2.9381 -1.22%
2009-11-12 0 4.910 4.900 4.910 4.830 5.010 3,367,000 16,603,850 4.9313 2.931 2.925 2.931 2.883 2.990 5,641,305 2.9433 -0.20%
2009-11-11 0 4.920 4.900 4.950 4.900 4.980 1,378,000 6,831,550 4.9576 2.936 2.925 2.954 2.925 2.972 2,308,797 2.9589 0.61%
2009-11-10 0 4.890 4.880 4.890 4.850 5.050 2,636,000 13,000,380 4.9319 2.919 2.913 2.919 2.895 3.014 4,416,537 2.9436 -0.41%
2009-11-09 0 4.910 4.910 4.920 4.890 5.080 3,804,004 18,874,190 4.9617 2.931 2.931 2.936 2.919 3.032 6,373,492 2.9614 -0.81%
2009-11-06 0 4.950 4.950 5.000 4.940 5.270 5,950,000 29,825,040 5.0126 2.954 2.954 2.984 2.948 3.145 9,969,042 2.9918 -5.35%
2009-11-05 0 5.230 5.230 5.250 5.080 5.320 6,452,700 33,799,140 5.2380 3.122 3.122 3.133 3.032 3.175 10,811,300 3.1263 2.95%
2009-11-04 0 5.080 5.070 5.080 4.980 5.120 5,264,000 26,669,830 5.0665 3.032 3.026 3.032 2.972 3.056 8,819,670 3.0239 2.01%
2009-11-03 0 4.980 4.970 4.980 4.820 5.020 9,000,000 44,677,580 4.9642 2.972 2.966 2.972 2.877 2.996 15,079,223 2.9629 3.32%
2009-11-02 0 4.820 4.810 4.820 4.720 4.850 3,471,300 16,640,731 4.7938 2.877 2.871 2.877 2.817 2.895 5,816,056 2.8612 0.00%
2009-10-30 0 4.820 4.820 4.830 4.710 4.900 10,779,000 52,234,670 4.8460 2.877 2.877 2.883 2.811 2.925 18,059,883 2.8923 2.55%
2009-10-29 0 4.700 4.690 4.700 4.590 4.730 4,334,000 20,484,131 4.7264 2.805 2.799 2.805 2.740 2.823 7,261,484 2.8209 -1.47%
2009-10-28 0 4.770 4.760 4.770 4.730 4.820 15,603,343 74,240,335 4.7580 2.847 2.841 2.847 2.823 2.877 26,142,921 2.8398 2.14%
2009-10-27 0 4.670 4.640 4.670 4.470 4.700 6,887,000 31,818,943 4.6201 2.787 2.769 2.787 2.668 2.805 11,538,957 2.7575 3.55%
2009-10-23 0 4.510 4.480 4.510 4.410 4.600 8,460,000 37,937,474 4.4843 2.692 2.674 2.692 2.632 2.745 14,174,470 2.6765 2.50%
2009-10-22 0 4.400 4.370 4.400 4.350 4.430 8,778,000 38,749,220 4.4144 2.626 2.608 2.626 2.596 2.644 14,707,269 2.6347 0.23%
2009-10-21 0 4.390 4.390 4.400 4.350 4.430 3,364,000 14,802,810 4.4004 2.620 2.620 2.626 2.596 2.644 5,636,279 2.6263 -0.23%
2009-10-20 0 4.400 4.390 4.400 4.370 4.440 6,242,000 27,503,440 4.4062 2.626 2.620 2.626 2.608 2.650 10,458,279 2.6298 1.15%
2009-10-19 0 4.350 4.350 4.360 4.300 4.420 3,122,000 13,611,486 4.3599 2.596 2.596 2.602 2.566 2.638 5,230,815 2.6022 -1.14%
2009-10-16 0 4.400 4.370 4.400 4.340 4.420 3,840,000 16,841,840 4.3859 2.626 2.608 2.626 2.590 2.638 6,433,802 2.6177 1.62%
2009-10-15 0 4.330 4.320 4.330 4.330 4.430 3,473,750 15,131,060 4.3558 2.584 2.578 2.584 2.584 2.644 5,820,161 2.5998 -1.37%
2009-10-14 0 4.390 4.370 4.390 4.350 4.400 976,000 4,268,380 4.3733 2.620 2.608 2.620 2.596 2.626 1,635,258 2.6102 0.69%
2009-10-13 0 4.360 4.360 4.370 4.340 4.480 2,271,000 9,948,610 4.3807 2.602 2.602 2.608 2.590 2.674 3,804,991 2.6146 -0.91%
2009-10-12 0 4.400 4.390 4.430 4.380 4.430 337,000 1,483,350 4.4016 2.626 2.620 2.644 2.614 2.644 564,633 2.6271 0.00%
2009-10-09 0 4.400 4.400 4.420 4.380 4.450 636,000 2,800,220 4.4029 2.626 2.626 2.638 2.614 2.656 1,065,598 2.6278 -0.23%
2009-10-08 0 4.410 4.380 4.420 4.350 4.440 1,060,000 4,641,420 4.3787 2.632 2.614 2.638 2.596 2.650 1,775,997 2.6134 1.15%
2009-10-07 0 4.360 4.310 4.350 4.270 4.530 5,737,000 25,103,065 4.3756 2.602 2.572 2.596 2.549 2.704 9,612,167 2.6116 -2.02%
2009-10-06 0 4.450 4.400 4.480 4.330 4.450 836,000 3,676,060 4.3972 2.656 2.626 2.674 2.584 2.656 1,400,692 2.6245 2.30%
2009-10-05 0 4.350 4.310 4.350 4.310 4.380 609,000 2,650,910 4.3529 2.596 2.572 2.596 2.572 2.614 1,020,361 2.5980 -0.68%
2009-10-02 0 4.380 4.360 4.500 4.280 4.510 3,623,000 15,946,865 4.4016 2.614 2.602 2.686 2.555 2.692 6,070,225 2.6271 -3.52%
2009-09-30 0 4.540 4.520 4.570 4.500 4.610 2,939,000 13,399,235 4.5591 2.710 2.698 2.728 2.686 2.751 4,924,204 2.7211 -1.94%
2009-09-29 0 4.630 4.620 4.630 4.580 4.650 465,000 2,150,130 4.6239 2.763 2.757 2.763 2.734 2.775 779,093 2.7598 1.09%
2009-09-28 0 4.580 4.580 4.590 4.380 4.650 1,994,000 9,136,580 4.5820 2.734 2.734 2.740 2.614 2.775 3,340,886 2.7348 0.88%
2009-09-25 0 4.540 4.510 4.540 4.260 4.610 2,515,000 11,157,060 4.4362 2.710 2.692 2.710 2.543 2.751 4,213,805 2.6477 7.08%
2009-09-24 0 4.240 4.250 4.270 4.220 4.310 1,348,000 5,731,980 4.2522 2.531 2.537 2.549 2.519 2.572 2,258,533 2.5379 -0.93%
2009-09-23 0 4.280 4.280 4.290 4.200 4.390 3,435,000 14,707,020 4.2815 2.555 2.555 2.560 2.507 2.620 5,755,237 2.5554 -1.61%
2009-09-22 0 4.350 4.360 4.390 4.320 4.600 2,979,000 13,161,990 4.4183 2.596 2.602 2.620 2.578 2.745 4,991,223 2.6370 -6.05%
2009-09-21 0 4.630 4.610 4.650 4.590 4.750 479,000 2,232,170 4.6601 2.763 2.751 2.775 2.740 2.835 802,550 2.7813 0.87%
2009-09-18 0 4.590 4.560 4.620 4.540 4.690 1,201,000 5,525,380 4.6006 2.740 2.722 2.757 2.710 2.799 2,012,239 2.7459 -2.34%
2009-09-17 0 4.700 4.630 4.700 4.450 4.800 2,630,000 12,067,120 4.5883 2.805 2.763 2.805 2.656 2.865 4,406,484 2.7385 1.29%
2009-09-16 0 4.640 4.610 4.660 4.580 4.720 1,956,000 9,139,270 4.6724 2.769 2.751 2.781 2.734 2.817 3,277,218 2.7887 -1.07%
2009-09-15 0 4.690 4.690 4.710 4.650 4.730 177,000 825,840 4.6658 2.799 2.799 2.811 2.775 2.823 296,558 2.7847 -0.21%
2009-09-14 0 4.700 4.670 4.700 4.600 4.720 324,000 1,517,180 4.6827 2.805 2.787 2.805 2.745 2.817 542,852 2.7948 -0.42%
2009-09-11 0 4.720 4.680 4.720 4.690 4.750 2,654,000 12,503,530 4.7112 2.817 2.793 2.817 2.799 2.835 4,446,695 2.8119 0.43%
2009-09-10 0 4.700 4.690 4.710 4.640 4.740 985,000 4,627,530 4.6980 2.805 2.799 2.811 2.769 2.829 1,650,337 2.8040 2.17%
2009-09-09 0 4.600 4.570 4.600 4.530 4.630 79,000 363,100 4.5962 2.745 2.728 2.745 2.704 2.763 132,362 2.7432 -1.08%
2009-09-08 0 4.650 4.640 4.650 4.550 4.700 347,000 1,599,970 4.6109 2.775 2.769 2.775 2.716 2.805 581,388 2.7520 1.09%
2009-09-07 0 4.600 4.600 4.620 4.600 4.770 759,000 3,531,260 4.6525 2.745 2.745 2.757 2.745 2.847 1,271,681 2.7768 -4.17%
2009-09-04 0 4.800 4.790 4.800 4.440 4.880 8,512,000 40,118,760 4.7132 2.865 2.859 2.865 2.650 2.913 14,261,594 2.8131 6.90%
2009-09-03 0 4.490 4.460 4.500 4.250 4.510 4,367,000 19,353,460 4.4318 2.680 2.662 2.686 2.537 2.692 7,316,774 2.6451 5.15%
2009-09-02 0 4.270 4.270 4.280 4.250 4.340 2,794,000 11,967,010 4.2831 2.549 2.549 2.555 2.537 2.590 4,681,261 2.5564 -1.61%
2009-09-01 0 4.340 4.340 4.420 4.200 4.450 1,836,000 7,876,360 4.2900 2.590 2.590 2.638 2.507 2.656 3,076,162 2.5605 0.70%
2009-08-31 0 4.310 4.300 4.310 4.260 4.400 2,589,000 11,196,030 4.3245 2.572 2.566 2.572 2.543 2.626 4,337,790 2.5810 -1.82%
2009-08-28 0 4.390 4.380 4.440 4.330 4.480 4,353,000 19,213,360 4.4138 2.620 2.614 2.650 2.584 2.674 7,293,318 2.6344 -1.35%
2009-08-27 0 4.450 4.450 4.470 4.430 4.510 2,142,000 9,581,640 4.4732 2.656 2.656 2.668 2.644 2.692 3,588,855 2.6698 -0.89%
2009-08-26 0 4.490 4.470 4.490 4.380 4.530 2,742,000 12,247,149 4.4665 2.680 2.668 2.680 2.614 2.704 4,594,137 2.6658 -0.88%
2009-08-25 0 4.530 4.520 4.540 4.420 4.560 4,822,000 21,780,230 4.5168 2.704 2.698 2.710 2.638 2.722 8,079,113 2.6959 2.03%
2009-08-24 0 4.440 4.440 4.460 4.350 4.460 1,645,000 7,273,805 4.4218 2.650 2.650 2.662 2.596 2.662 2,756,147 2.6391 -0.22%
2009-08-21 0 4.450 4.440 4.450 4.390 4.470 1,910,000 8,492,190 4.4462 2.656 2.650 2.656 2.620 2.668 3,200,146 2.6537 1.14%
2009-08-20 0 4.400 4.400 4.430 4.150 4.410 2,611,000 11,191,812 4.2864 2.626 2.626 2.644 2.477 2.632 4,374,650 2.5583 7.84%
2009-08-19 0 4.080 4.100 4.110 4.000 4.500 5,303,000 22,700,060 4.2806 2.435 2.447 2.453 2.387 2.686 8,885,013 2.5549 -7.06%
2009-08-18 0 4.390 4.380 4.410 4.300 4.510 3,275,250 14,416,840 4.4018 2.620 2.614 2.632 2.566 2.692 5,487,581 2.6272 -1.35%
2009-08-17 0 4.450 4.450 4.460 4.440 4.560 1,666,000 7,420,650 4.4542 2.656 2.656 2.662 2.650 2.722 2,791,332 2.6585 -2.41%
2009-08-14 0 4.560 4.540 4.590 4.520 4.620 1,164,701 5,320,598 4.5682 2.722 2.710 2.740 2.698 2.757 1,951,421 2.7265 -1.30%
2009-08-13 0 4.620 4.620 4.640 4.600 4.690 5,826,000 26,968,550 4.6290 2.757 2.757 2.769 2.745 2.799 9,761,284 2.7628 -0.22%
2009-08-12 0 4.630 4.620 4.640 4.590 4.700 2,434,000 11,247,470 4.6210 2.763 2.757 2.769 2.740 2.805 4,078,092 2.7580 -1.91%
2009-08-11 0 4.720 4.700 4.710 4.690 4.750 4,252,000 20,016,740 4.7076 2.817 2.805 2.811 2.799 2.835 7,124,095 2.8097 0.21%
2009-08-10 0 4.710 4.710 4.720 4.650 4.750 3,806,200 17,911,184 4.7058 2.811 2.811 2.817 2.775 2.835 6,377,171 2.8086 1.29%
2009-08-07 0 4.650 4.630 4.660 4.600 4.670 3,280,000 15,251,900 4.6500 2.775 2.763 2.781 2.745 2.787 5,495,539 2.7753 -1.06%
2009-08-06 0 4.700 4.680 4.700 4.550 4.700 2,667,000 12,396,230 4.6480 2.805 2.793 2.805 2.716 2.805 4,468,477 2.7742 0.00%
2009-08-05 0 4.700 4.690 4.700 4.640 4.880 4,403,200 20,816,585 4.7276 2.805 2.799 2.805 2.769 2.913 7,377,426 2.8217 0.00%
2009-08-04 0 4.700 4.670 4.700 4.530 4.720 11,566,000 53,877,750 4.6583 2.805 2.787 2.805 2.704 2.817 19,378,477 2.7803 3.75%
2009-08-03 0 4.530 4.520 4.530 4.460 4.590 2,250,000 10,145,450 4.5091 2.704 2.698 2.704 2.662 2.740 3,769,806 2.6912 0.67%
2009-07-31 0 4.500 4.480 4.500 4.420 4.590 7,412,000 33,290,648 4.4915 2.686 2.674 2.686 2.638 2.740 12,418,578 2.6807 0.45%
2009-07-30 0 4.480 4.480 4.490 4.410 4.600 4,886,000 22,078,330 4.5187 2.674 2.674 2.680 2.632 2.745 8,186,343 2.6970 1.82%
2009-07-29 0 4.400 4.390 4.400 4.300 4.670 9,085,000 40,458,790 4.4534 2.626 2.620 2.626 2.566 2.787 15,221,638 2.6580 -5.98%
2009-07-28 0 4.680 4.660 4.680 4.560 4.720 2,425,000 11,344,630 4.6782 2.793 2.781 2.793 2.722 2.817 4,063,013 2.7922 -0.43%
2009-07-27 0 4.700 4.670 4.700 4.640 4.810 6,062,000 28,542,260 4.7084 2.805 2.787 2.805 2.769 2.871 10,156,695 2.8102 -0.63%
2009-07-24 0 4.730 4.720 4.760 4.680 4.800 2,470,000 11,700,410 4.7370 2.823 2.817 2.841 2.793 2.865 4,138,409 2.8273 0.42%
2009-07-23 0 4.710 4.690 4.730 4.600 4.800 2,998,000 14,134,060 4.7145 2.811 2.799 2.823 2.745 2.865 5,023,057 2.8138 1.73%
2009-07-22 0 4.630 4.670 4.690 4.540 4.850 9,056,000 42,897,420 4.7369 2.763 2.787 2.799 2.710 2.895 15,173,050 2.8272 1.98%
2009-07-21 0 4.540 4.490 4.530 4.380 4.580 14,133,200 63,570,618 4.4980 2.710 2.680 2.704 2.614 2.734 23,679,742 2.6846 3.18%
2009-07-20 0 4.400 4.380 4.400 4.320 4.400 3,533,000 15,460,310 4.3760 2.626 2.614 2.626 2.578 2.626 5,919,433 2.6118 1.38%
2009-07-17 0 4.340 4.330 4.350 4.300 4.370 2,919,000 12,679,308 4.3437 2.590 2.584 2.596 2.566 2.608 4,890,695 2.5925 0.46%
2009-07-16 0 4.320 4.300 4.320 4.290 4.490 4,182,999 18,332,226 4.3826 2.578 2.566 2.578 2.560 2.680 7,008,486 2.6157 -0.69%
2009-07-15 0 4.350 4.340 4.350 4.280 4.400 1,510,000 6,571,522 4.3520 2.596 2.590 2.596 2.555 2.626 2,529,959 2.5975 1.64%
2009-07-14 0 4.280 4.260 4.290 4.230 4.360 514,000 2,206,730 4.2932 2.555 2.543 2.560 2.525 2.602 861,191 2.5624 -0.47%
2009-07-13 0 4.300 4.280 4.340 4.240 4.400 1,452,000 6,283,200 4.3273 2.566 2.555 2.590 2.531 2.626 2,432,781 2.5827 0.00%
2009-07-10 0 4.300 4.300 4.310 4.270 4.430 2,201,000 9,484,070 4.3090 2.566 2.566 2.572 2.549 2.644 3,687,708 2.5718 -2.27%
2009-07-09 0 4.400 4.320 4.400 4.400 4.490 3,150,000 13,986,700 4.4402 2.626 2.578 2.626 2.626 2.680 5,277,728 2.6501 -0.90%
2009-07-08 0 4.440 4.430 4.440 4.240 4.450 4,778,000 20,940,170 4.3826 2.650 2.644 2.650 2.531 2.656 8,005,392 2.6158 2.78%
2009-07-07 0 4.320 4.310 4.320 4.230 4.320 1,557,000 6,700,840 4.3037 2.578 2.572 2.578 2.525 2.578 2,608,706 2.5686 0.47%
2009-07-06 0 4.300 4.300 4.320 4.220 4.340 1,098,000 4,721,650 4.3002 2.566 2.566 2.578 2.519 2.590 1,839,665 2.5666 0.00%
2009-07-03 0 4.300 4.300 4.310 4.210 4.420 1,380,500 5,938,665 4.3018 2.566 2.566 2.572 2.513 2.638 2,312,985 2.5675 0.00%
2009-07-02 0 4.300 4.280 4.300 4.250 4.330 2,500,000 10,710,540 4.2842 2.566 2.555 2.566 2.537 2.584 4,188,673 2.5570 0.94%
2009-06-30 0 4.260 4.280 4.290 4.200 4.380 2,974,200 12,746,716 4.2858 2.543 2.555 2.560 2.507 2.614 4,983,181 2.5579 -1.39%
2009-06-29 0 4.320 4.290 4.320 4.280 4.490 3,237,000 14,175,240 4.3791 2.578 2.560 2.578 2.555 2.680 5,423,494 2.6137 -2.04%
2009-06-26 0 4.410 4.420 4.470 4.310 4.500 11,100,000 48,862,485 4.4020 2.632 2.638 2.668 2.572 2.686 18,597,709 2.6273 -1.12%
2009-06-25 0 4.460 4.450 4.470 3.890 4.700 18,409,732 79,805,098 4.3349 2.662 2.656 2.668 2.322 2.805 30,844,940 2.5873 14.65%
2009-06-24 0 3.890 3.890 3.920 3.850 3.900 1,259,000 4,895,060 3.8881 2.322 2.322 2.340 2.298 2.328 2,109,416 2.3206 1.04%
2009-06-23 0 3.850 3.840 3.870 3.760 3.870 1,618,000 6,152,340 3.8024 2.298 2.292 2.310 2.244 2.310 2,710,909 2.2695 -1.53%
2009-06-22 0 3.910 3.900 3.920 3.810 3.930 1,707,000 6,605,320 3.8695 2.334 2.328 2.340 2.274 2.346 2,860,026 2.3095 -0.76%
2009-06-19 0 3.940 3.870 3.990 3.720 3.990 1,966,000 7,504,120 3.8169 2.352 2.310 2.381 2.220 2.381 3,293,973 2.2781 5.07%
2009-06-18 0 3.750 3.750 3.780 3.710 3.800 2,091,500 7,841,650 3.7493 2.238 2.238 2.256 2.214 2.268 3,504,244 2.2378 -2.09%
2009-06-17 0 3.830 3.850 3.870 3.700 3.890 2,351,000 8,879,300 3.7768 2.286 2.298 2.310 2.208 2.322 3,939,028 2.2542 -0.52%
2009-06-16 0 3.850 3.850 3.880 3.830 4.090 7,927,780 31,143,482 3.9284 2.298 2.298 2.316 2.286 2.441 13,282,752 2.3447 -6.10%
2009-06-15 0 4.100 4.090 4.110 3.930 4.130 11,584,000 47,183,160 4.0731 2.447 2.441 2.453 2.346 2.465 19,408,636 2.4310 4.59%
2009-06-12 0 3.920 3.910 3.940 3.800 3.940 4,521,000 17,600,204 3.8930 2.340 2.334 2.352 2.268 2.352 7,574,797 2.3235 3.16%
2009-06-11 0 3.800 3.810 3.820 3.750 3.900 1,842,000 6,995,191 3.7976 2.268 2.274 2.280 2.238 2.328 3,086,214 2.2666 -1.30%
2009-06-10 0 3.850 3.840 3.870 3.760 3.920 2,165,500 8,269,252 3.8186 2.298 2.292 2.310 2.244 2.340 3,628,229 2.2791 -1.79%
2009-06-09 0 3.920 3.920 3.930 3.810 3.980 3,503,000 13,709,057 3.9135 2.340 2.340 2.346 2.274 2.375 5,869,169 2.3358 -0.51%
2009-06-08 0 3.940 3.920 3.940 3.810 3.950 3,639,000 14,201,370 3.9025 2.352 2.340 2.352 2.274 2.358 6,097,033 2.3292 3.41%
2009-06-05 0 3.810 3.800 3.810 3.710 3.820 3,553,000 13,407,400 3.7735 2.274 2.268 2.274 2.214 2.280 5,952,942 2.2522 3.81%
2009-06-04 0 3.670 3.660 3.680 3.650 3.790 4,499,000 16,635,450 3.6976 2.190 2.184 2.196 2.178 2.262 7,537,936 2.2069 -4.92%
2009-06-03 0 3.860 3.850 3.860 3.760 3.930 3,031,000 11,694,370 3.8583 2.304 2.298 2.304 2.244 2.346 5,078,347 2.3028 2.93%
2009-06-02 0 3.750 3.740 3.750 3.710 4.100 8,354,000 33,104,140 3.9627 2.238 2.232 2.238 2.214 2.447 13,996,870 2.3651 -4.09%
2009-06-01 0 3.910 3.900 3.910 3.840 3.970 3,789,220 14,775,248 3.8993 2.334 2.328 2.334 2.292 2.369 6,348,722 2.3273 0.26%
2009-05-29 0 3.900 3.800 3.860 3.800 4.000 5,001,000 19,816,790 3.9626 2.328 2.268 2.304 2.268 2.387 8,379,022 2.3650 -1.27%
2009-05-27 0 3.950 3.950 3.960 3.860 3.980 3,889,000 15,316,970 3.9385 2.358 2.358 2.364 2.304 2.375 6,515,900 2.3507 2.60%
2009-05-26 0 3.850 3.820 3.850 3.660 3.920 3,378,000 13,055,650 3.8649 2.298 2.280 2.298 2.184 2.340 5,659,735 2.3068 5.48%
2009-05-25 0 3.650 3.620 3.650 3.500 3.650 1,724,000 6,167,170 3.5772 2.178 2.161 2.178 2.089 2.178 2,888,509 2.1351 2.82%
2009-05-22 0 3.550 3.550 3.590 3.530 3.770 1,252,000 4,525,620 3.6147 2.119 2.119 2.143 2.107 2.250 2,097,688 2.1574 -5.73%
2009-05-21 0 3.820 3.810 3.820 3.780 3.880 1,201,000 4,587,310 3.8196 2.248 2.242 2.248 2.224 2.283 2,041,228 2.2473 -1.04%
2009-05-20 0 3.860 3.850 3.860 3.750 3.880 2,024,000 7,676,872 3.7929 2.271 2.265 2.271 2.206 2.283 3,440,004 2.2316 2.66%
2009-05-19 0 3.760 3.750 3.760 3.710 3.840 3,812,000 14,238,380 3.7351 2.212 2.206 2.212 2.183 2.259 6,478,900 2.1977 2.73%
2009-05-18 0 3.660 3.600 3.630 3.530 3.730 5,014,000 18,154,900 3.6208 2.153 2.118 2.136 2.077 2.195 8,521,827 2.1304 3.68%
2009-05-15 0 3.530 3.520 3.530 3.490 3.560 6,987,000 24,597,610 3.5205 2.077 2.071 2.077 2.053 2.095 11,875,151 2.0714 1.15%
2009-05-14 0 3.490 3.470 3.500 3.480 3.620 3,075,000 10,851,530 3.5290 2.053 2.042 2.059 2.048 2.130 5,226,290 2.0763 -4.90%
2009-05-13 0 3.670 3.610 3.640 3.590 3.960 4,248,000 16,250,790 3.8255 2.159 2.124 2.142 2.112 2.330 7,219,929 2.2508 -6.38%
2009-05-12 0 3.920 3.870 3.920 3.840 4.000 2,005,000 7,799,370 3.8900 2.306 2.277 2.306 2.259 2.353 3,407,711 2.2887 0.77%
2009-05-11 0 3.890 3.870 3.900 3.870 3.940 4,229,350 16,521,578 3.9064 2.289 2.277 2.295 2.277 2.318 7,188,231 2.2984 -0.26%
2009-05-08 0 3.900 3.870 3.900 3.820 4.000 3,486,000 13,651,706 3.9162 2.295 2.277 2.295 2.248 2.353 5,924,829 2.3042 -0.26%
2009-05-07 0 3.910 3.910 3.920 3.880 3.980 4,026,289 15,767,149 3.9160 2.301 2.301 2.306 2.283 2.342 6,843,107 2.3041 0.26%
2009-05-06 0 3.900 3.900 3.910 3.820 4.000 3,860,000 15,094,980 3.9106 2.295 2.295 2.301 2.248 2.353 6,560,481 2.3009 -1.27%
2009-05-05 0 3.950 3.920 3.950 3.830 4.000 2,505,000 9,837,830 3.9273 2.324 2.306 2.324 2.253 2.353 4,257,515 2.3107 2.07%
2009-05-04 0 3.870 3.870 3.880 3.850 4.600 10,574,631 42,477,027 4.0169 2.277 2.277 2.283 2.265 2.707 17,972,713 2.3634 -1.02%
2009-04-30 0 3.910 3.890 3.900 3.500 3.970 7,616,000 28,095,040 3.6889 2.301 2.289 2.295 2.059 2.336 12,944,204 2.1705 9.22%
2009-04-29 0 3.580 3.550 3.580 3.200 3.600 9,592,000 33,586,520 3.5015 2.106 2.089 2.106 1.883 2.118 16,302,626 2.0602 12.23%
2009-04-28 0 3.190 3.180 3.200 3.090 3.290 5,996,343 19,112,591 3.1874 1.877 1.871 1.883 1.818 1.936 10,191,424 1.8754 6.33%
2009-04-27 0 3.000 2.950 3.000 2.900 3.110 7,220,000 21,587,390 2.9899 1.765 1.736 1.765 1.706 1.830 12,271,160 1.7592 -5.66%
2009-04-24 0 3.180 3.170 3.180 3.090 3.270 5,588,000 17,766,920 3.1795 1.871 1.865 1.871 1.818 1.924 9,497,402 1.8707 -0.31%
2009-04-23 0 3.190 3.190 3.200 3.120 3.200 5,276,000 16,727,350 3.1705 1.877 1.877 1.883 1.836 1.883 8,967,124 1.8654 2.90%
2009-04-22 0 3.100 3.080 3.090 2.930 3.190 13,879,000 43,136,220 3.1080 1.824 1.812 1.818 1.724 1.877 23,588,840 1.8287 3.68%
2009-04-21 0 2.990 2.980 2.990 2.860 3.000 3,825,000 11,246,940 2.9404 1.759 1.753 1.759 1.683 1.765 6,500,995 1.7300 0.00%
2009-04-20 0 2.990 2.990 3.010 2.830 3.020 11,796,000 34,650,350 2.9375 1.759 1.759 1.771 1.665 1.777 20,048,559 1.7283 9.52%
2009-04-17 0 2.730 2.740 2.750 2.680 2.830 9,078,000 24,789,174 2.7307 1.606 1.612 1.618 1.577 1.665 15,429,029 1.6067 0.37%
2009-04-16 0 2.720 2.720 2.730 2.570 2.770 11,605,000 31,103,260 2.6802 1.600 1.600 1.606 1.512 1.630 19,723,935 1.5769 4.21%
2009-04-15 0 2.610 2.610 2.620 2.510 2.620 11,533,000 29,589,280 2.5656 1.536 1.536 1.542 1.477 1.542 19,601,563 1.5095 3.57%
2009-04-14 0 2.520 2.520 2.530 2.460 2.600 11,650,000 29,351,470 2.5194 1.483 1.483 1.489 1.447 1.530 19,800,417 1.4824 1.61%
2009-04-09 0 2.480 2.480 2.500 2.420 2.530 5,232,851 12,946,719 2.4741 1.459 1.459 1.471 1.424 1.489 8,893,788 1.4557 -0.80%
2009-04-08 0 2.500 2.490 2.500 2.400 2.540 5,620,853 14,042,497 2.4983 1.471 1.465 1.471 1.412 1.494 9,553,239 1.4699 1.21%
2009-04-07 0 2.470 2.460 2.470 2.410 2.560 6,125,000 15,209,950 2.4833 1.453 1.447 1.453 1.418 1.506 10,410,090 1.4611 -3.52%
2009-04-06 0 2.560 2.540 2.560 2.460 2.580 2,068,000 5,192,700 2.5110 1.506 1.494 1.506 1.447 1.518 3,514,786 1.4774 4.07%
2009-04-03 0 2.460 2.440 2.470 2.380 2.500 6,419,386 15,610,518 2.4318 1.447 1.436 1.453 1.400 1.471 10,910,431 1.4308 -1.20%
2009-04-02 0 2.490 2.480 2.490 2.380 2.550 8,967,000 22,288,350 2.4856 1.465 1.459 1.465 1.400 1.500 15,240,372 1.4625 5.51%
2009-04-01 0 2.360 2.350 2.360 2.310 2.400 1,501,000 3,534,470 2.3547 1.389 1.383 1.389 1.359 1.412 2,551,110 1.3855 0.00%
2009-03-31 0 2.360 2.360 2.370 2.270 2.370 3,803,200 8,906,310 2.3418 1.389 1.389 1.394 1.336 1.394 6,463,944 1.3778 1.72%
2009-03-30 0 2.320 2.320 2.340 2.290 2.380 2,639,000 6,157,280 2.3332 1.365 1.365 1.377 1.347 1.400 4,485,262 1.3728 -2.11%
2009-03-27 0 2.370 2.360 2.370 2.330 2.470 3,060,000 7,281,210 2.3795 1.394 1.389 1.394 1.371 1.453 5,200,796 1.4000 -2.07%
2009-03-26 0 2.420 2.410 2.420 2.410 2.520 3,740,000 9,080,760 2.4280 1.424 1.418 1.424 1.418 1.483 6,356,529 1.4286 -3.20%
2009-03-25 0 2.500 2.490 2.500 2.410 2.550 6,221,000 15,608,720 2.5090 1.471 1.465 1.471 1.418 1.500 10,573,253 1.4762 3.31%
2009-03-24 0 2.420 2.410 2.460 2.360 2.560 4,171,000 10,102,720 2.4221 1.424 1.418 1.447 1.389 1.506 7,089,059 1.4251 -5.47%
2009-03-23 0 2.560 2.560 2.590 2.550 2.590 977,000 2,517,280 2.5765 1.506 1.506 1.524 1.500 1.524 1,660,516 1.5160 -1.54%
2009-03-20 0 2.600 2.530 2.600 2.510 2.600 3,423,000 8,698,860 2.5413 1.530 1.489 1.530 1.477 1.530 5,817,753 1.4952 2.77%
2009-03-19 0 2.530 2.510 2.530 2.490 2.540 751,000 1,890,520 2.5173 1.489 1.477 1.489 1.465 1.494 1,276,405 1.4811 0.40%
2009-03-18 0 2.520 2.510 2.520 2.470 2.580 5,790,000 14,570,300 2.5165 1.483 1.477 1.483 1.453 1.518 9,840,722 1.4806 0.80%
2009-03-17 0 2.500 2.500 2.510 2.490 2.540 649,000 1,626,300 2.5059 1.471 1.471 1.477 1.465 1.494 1,103,045 1.4744 -0.40%
2009-03-16 0 2.510 2.500 2.510 2.450 2.530 791,000 1,981,320 2.5048 1.477 1.471 1.477 1.442 1.489 1,344,389 1.4738 0.40%
2009-03-13 0 2.500 2.490 2.500 2.470 2.500 585,000 1,455,630 2.4883 1.471 1.465 1.471 1.453 1.471 994,270 1.4640 0.00%
2009-03-12 0 2.500 2.480 2.500 2.440 2.500 1,491,000 3,689,360 2.4744 1.471 1.459 1.471 1.436 1.471 2,534,113 1.4559 0.00%
2009-03-11 0 2.500 2.500 2.520 2.410 2.540 1,455,900 3,602,239 2.4742 1.471 1.471 1.483 1.418 1.494 2,474,457 1.4558 4.17%
2009-03-10 0 2.400 2.400 2.410 2.340 2.450 977,000 2,342,320 2.3975 1.412 1.412 1.418 1.377 1.442 1,660,516 1.4106 0.42%
2009-03-09 0 2.390 2.370 2.390 2.270 2.400 510,000 1,195,970 2.3450 1.406 1.394 1.406 1.336 1.412 866,799 1.3798 1.27%
2009-03-06 0 2.360 2.320 2.360 2.250 2.410 774,000 1,800,920 2.3268 1.389 1.365 1.389 1.324 1.418 1,315,496 1.3690 0.43%
2009-03-05 0 2.350 2.320 2.370 2.270 2.400 2,467,000 5,742,240 2.3276 1.383 1.365 1.394 1.336 1.412 4,192,929 1.3695 3.98%
2009-03-04 0 2.260 2.220 2.280 2.180 2.300 693,761 1,554,190 2.2402 1.330 1.306 1.341 1.283 1.353 1,179,121 1.3181 1.80%
2009-03-03 0 2.220 2.160 2.230 2.020 2.240 3,147,000 6,755,890 2.1468 1.306 1.271 1.312 1.189 1.318 5,348,662 1.2631 0.91%
2009-03-02 0 2.200 2.150 2.200 2.100 2.300 1,619,000 3,545,080 2.1897 1.294 1.265 1.294 1.236 1.353 2,751,663 1.2883 -7.56%
2009-02-27 0 2.380 2.380 2.400 2.380 2.440 1,750,483 4,209,081 2.4045 1.400 1.400 1.412 1.400 1.436 2,975,132 1.4148 -0.83%
2009-02-26 0 2.400 2.400 2.430 2.400 2.490 1,253,000 3,070,490 2.4505 1.412 1.412 1.430 1.412 1.465 2,129,607 1.4418 -2.83%
2009-02-25 0 2.470 2.450 2.470 2.430 2.520 1,650,000 4,068,270 2.4656 1.453 1.442 1.453 1.430 1.483 2,804,351 1.4507 2.92%
2009-02-24 0 2.400 2.400 2.420 2.340 2.480 1,078,000 2,594,730 2.4070 1.412 1.412 1.424 1.377 1.459 1,832,176 1.4162 -3.23%
2009-02-23 0 2.480 2.470 2.480 2.440 2.480 1,328,000 3,272,330 2.4641 1.459 1.453 1.459 1.436 1.459 2,257,078 1.4498 1.22%
2009-02-20 0 2.450 2.400 2.450 2.380 2.490 2,215,000 5,385,700 2.4315 1.442 1.412 1.442 1.400 1.465 3,764,629 1.4306 -0.41%
2009-02-19 0 2.460 2.460 2.470 2.370 2.510 2,167,000 5,354,920 2.4711 1.447 1.447 1.453 1.394 1.477 3,683,047 1.4539 2.93%
2009-02-18 0 2.390 2.390 2.400 2.330 2.450 1,717,000 4,102,400 2.3893 1.406 1.406 1.412 1.371 1.442 2,918,225 1.4058 -3.24%
2009-02-17 0 2.470 2.460 2.470 2.450 2.480 1,168,000 2,886,900 2.4717 1.453 1.447 1.453 1.442 1.459 1,985,141 1.4543 -1.98%
2009-02-16 0 2.520 2.520 2.550 2.520 2.610 906,000 2,346,930 2.5904 1.483 1.483 1.500 1.483 1.536 1,539,844 1.5241 -3.08%
2009-02-13 0 2.600 2.600 2.620 2.500 2.650 2,427,000 6,293,430 2.5931 1.530 1.530 1.542 1.471 1.559 4,124,945 1.5257 4.42%
2009-02-12 0 2.490 2.490 2.500 2.350 2.510 3,161,000 7,786,070 2.4632 1.465 1.465 1.471 1.383 1.477 5,372,456 1.4493 2.89%
2009-02-11 0 2.420 2.400 2.420 2.380 2.520 2,807,000 6,806,600 2.4249 1.424 1.412 1.424 1.400 1.483 4,770,796 1.4267 -5.84%
2009-02-10 0 2.570 2.550 2.570 2.520 2.660 1,495,000 3,847,707 2.5737 1.512 1.500 1.512 1.483 1.565 2,540,912 1.5143 -3.75%
2009-02-09 0 2.670 2.670 2.700 2.630 2.800 1,528,000 4,090,360 2.6769 1.571 1.571 1.589 1.547 1.647 2,596,999 1.5750 -1.84%
2009-02-06 0 2.720 2.670 2.720 2.640 2.730 2,106,000 5,661,140 2.6881 1.600 1.571 1.600 1.553 1.606 3,579,371 1.5816 4.21%
2009-02-05 0 2.610 2.590 2.620 2.550 2.630 921,000 2,398,050 2.6037 1.536 1.524 1.542 1.500 1.547 1,565,338 1.5320 2.35%
2009-02-04 0 2.550 2.550 2.580 2.420 2.600 1,797,000 4,532,230 2.5221 1.500 1.500 1.518 1.424 1.530 3,054,193 1.4839 2.82%
2009-02-03 0 2.480 2.480 2.490 2.450 2.650 3,471,000 8,806,970 2.5373 1.459 1.459 1.465 1.442 1.559 5,899,335 1.4929 -4.62%
2009-02-02 0 2.600 2.570 2.600 2.370 2.650 6,149,000 15,624,230 2.5409 1.530 1.512 1.530 1.394 1.559 10,450,881 1.4950 11.59%
2009-01-30 0 2.330 2.330 2.350 2.290 2.390 1,534,400 3,592,926 2.3416 1.371 1.371 1.383 1.347 1.406 2,607,876 1.3777 0.87%
2009-01-29 0 2.310 2.310 2.340 2.230 2.340 1,079,000 2,472,280 2.2913 1.359 1.359 1.377 1.312 1.377 1,833,876 1.3481 3.59%
2009-01-23 0 2.230 2.230 2.300 2.170 2.350 3,820,000 8,723,330 2.2836 1.312 1.312 1.353 1.277 1.383 6,492,497 1.3436 -1.33%
2009-01-22 0 2.260 2.260 2.270 2.140 2.300 3,223,000 7,230,060 2.2433 1.330 1.330 1.336 1.259 1.353 5,477,832 1.3199 4.15%
2009-01-21 0 2.170 2.170 2.200 2.150 2.200 3,746,000 8,136,530 2.1721 1.277 1.277 1.294 1.265 1.294 6,366,726 1.2780 -1.36%
2009-01-20 0 2.200 2.200 2.210 2.110 2.250 845,000 1,841,420 2.1792 1.294 1.294 1.300 1.241 1.324 1,436,168 1.2822 0.46%
2009-01-19 0 2.190 2.180 2.210 2.190 2.300 2,122,000 4,689,090 2.2098 1.289 1.283 1.300 1.289 1.353 3,606,565 1.3002 -4.78%
2009-01-16 0 2.300 2.300 2.320 2.190 2.330 919,000 2,098,270 2.2832 1.353 1.353 1.365 1.289 1.371 1,561,938 1.3434 4.55%
2009-01-15 0 2.200 2.190 2.230 2.140 2.200 711,000 1,549,440 2.1792 1.294 1.289 1.312 1.259 1.294 1,208,420 1.2822 -4.35%
2009-01-14 0 2.300 2.280 2.300 2.100 2.380 1,859,000 4,222,990 2.2716 1.353 1.341 1.353 1.236 1.400 3,159,569 1.3366 8.49%
2009-01-13 0 2.120 2.110 2.120 2.090 2.110 712,000 1,496,410 2.1017 1.247 1.241 1.247 1.230 1.241 1,210,120 1.2366 0.00%
2009-01-12 0 2.120 2.120 2.160 2.100 2.180 1,206,000 2,560,090 2.1228 1.247 1.247 1.271 1.236 1.283 2,049,726 1.2490 -1.85%
2009-01-09 0 2.160 2.160 2.180 2.100 2.220 1,618,268 3,498,352 2.1618 1.271 1.271 1.283 1.236 1.306 2,750,419 1.2719 2.86%
2009-01-08 0 2.100 2.100 2.110 2.060 2.150 1,864,000 3,876,500 2.0797 1.236 1.236 1.241 1.212 1.265 3,168,067 1.2236 -0.94%
2009-01-07 0 2.120 2.120 2.140 2.110 2.160 1,911,000 4,062,180 2.1257 1.247 1.247 1.259 1.241 1.271 3,247,948 1.2507 0.47%
2009-01-06 0 2.110 2.110 2.130 2.100 2.180 1,973,000 4,178,340 2.1178 1.241 1.241 1.253 1.236 1.283 3,353,324 1.2460 -0.47%
2009-01-05 0 2.120 2.110 2.120 2.060 2.200 2,731,139 5,771,421 2.1132 1.247 1.241 1.247 1.212 1.294 4,641,862 1.2433 0.00%
2009-01-02 0 2.120 2.120 2.130 2.000 2.120 1,857,000 3,863,790 2.0807 1.247 1.247 1.253 1.177 1.247 3,156,169 1.2242 5.47%
2008-12-31 0 2.010 2.010 2.020 1.930 2.020 1,566,000 3,114,730 1.9890 1.183 1.183 1.189 1.136 1.189 2,661,584 1.1703 4.15%
2008-12-30 0 1.930 1.900 1.930 1.830 1.930 1,592,400 3,011,512 1.8912 1.136 1.118 1.136 1.077 1.136 2,706,454 1.1127 3.76%
2008-12-29 0 1.860 1.860 1.870 1.830 1.910 1,360,000 2,534,960 1.8639 1.094 1.094 1.100 1.077 1.124 2,311,465 1.0967 -2.62%
2008-12-24 0 1.910 1.900 1.910 1.880 1.990 977,000 1,879,110 1.9233 1.124 1.118 1.124 1.106 1.171 1,660,516 1.1316 -1.55%
2008-12-23 0 1.940 1.930 1.950 1.750 1.950 3,148,000 5,835,100 1.8536 1.141 1.136 1.147 1.030 1.147 5,350,362 1.0906 2.11%
2008-12-22 0 1.900 1.890 1.900 1.900 2.090 8,718,000 17,334,810 1.9884 1.118 1.112 1.118 1.118 1.230 14,817,170 1.1699 1.60%
2008-12-19 0 1.870 1.860 1.870 1.810 1.910 4,697,000 8,766,410 1.8664 1.100 1.094 1.100 1.065 1.124 7,983,052 1.0981 0.00%
2008-12-18 0 1.870 1.870 1.880 1.780 1.870 3,306,000 6,017,440 1.8202 1.100 1.100 1.106 1.047 1.100 5,618,899 1.0709 5.06%
2008-12-17 0 1.780 1.760 1.780 1.730 1.790 3,134,000 5,512,680 1.7590 1.047 1.036 1.047 1.018 1.053 5,326,567 1.0349 4.71%
2008-12-16 0 1.700 1.700 1.730 1.700 1.840 4,102,000 7,148,540 1.7427 1.000 1.000 1.018 1.000 1.083 6,971,786 1.0254 -6.08%
2008-12-15 0 1.810 1.790 1.810 1.730 1.840 1,126,000 2,035,310 1.8076 1.065 1.053 1.065 1.018 1.083 1,913,757 1.0635 2.84%
2008-12-12 0 1.760 1.730 1.760 1.730 1.830 3,793,000 6,664,520 1.7571 1.036 1.018 1.036 1.018 1.077 6,446,608 1.0338 -3.30%
2008-12-11 0 1.820 1.820 1.840 1.770 1.900 5,236,000 9,537,580 1.8215 1.071 1.071 1.083 1.041 1.118 8,899,140 1.0717 -2.15%
2008-12-10 0 1.860 1.850 1.860 1.750 1.900 4,440,000 8,024,310 1.8073 1.094 1.088 1.094 1.030 1.118 7,546,253 1.0634 5.68%
2008-12-09 0 1.760 1.740 1.760 1.730 1.790 3,398,500 5,970,000 1.7567 1.036 1.024 1.036 1.018 1.053 5,776,113 1.0336 0.57%
2008-12-08 0 1.750 1.750 1.760 1.720 1.800 5,123,000 8,976,700 1.7522 1.030 1.030 1.036 1.012 1.059 8,707,085 1.0310 -0.57%
2008-12-05 0 1.760 1.760 1.770 1.730 1.790 1,702,000 2,979,430 1.7505 1.036 1.036 1.041 1.018 1.053 2,892,730 1.0300 1.15%
2008-12-04 0 1.740 1.740 1.760 1.720 1.800 2,970,000 5,209,950 1.7542 1.024 1.024 1.036 1.012 1.059 5,047,832 1.0321 1.16%
2008-12-03 0 1.720 1.720 1.730 1.680 1.730 3,343,000 5,701,100 1.7054 1.012 1.012 1.018 0.988 1.018 5,681,785 1.0034 -2.27%
2008-12-02 0 1.760 1.750 1.760 1.690 1.770 1,853,000 3,232,000 1.7442 1.036 1.030 1.036 0.994 1.041 3,149,371 1.0262 -0.56%
2008-12-01 0 1.770 1.760 1.780 1.720 1.850 2,912,000 5,177,530 1.7780 1.041 1.036 1.047 1.012 1.088 4,949,254 1.0461 0.57%
2008-11-28 0 1.760 1.750 1.760 1.700 1.770 1,204,000 2,086,060 1.7326 1.036 1.030 1.036 1.000 1.041 2,046,326 1.0194 1.15%
2008-11-27 0 1.740 1.740 1.760 1.710 1.790 1,419,000 2,470,370 1.7409 1.024 1.024 1.036 1.006 1.053 2,411,742 1.0243 -0.57%
2008-11-26 0 1.750 1.750 1.780 1.700 1.860 1,283,000 2,246,980 1.7513 1.030 1.030 1.047 1.000 1.094 2,180,595 1.0304 -3.31%
2008-11-25 0 1.810 1.810 1.820 1.700 1.810 2,143,000 3,756,000 1.7527 1.065 1.065 1.071 1.000 1.065 3,642,257 1.0312 5.85%
2008-11-24 0 1.710 1.690 1.710 1.680 1.720 1,362,000 2,308,010 1.6946 1.006 0.994 1.006 0.988 1.012 2,314,864 0.9970 1.79%
2008-11-21 0 1.680 1.680 1.690 1.650 1.700 3,613,000 5,976,150 1.6541 0.988 0.988 0.994 0.971 1.000 6,140,679 0.9732 3.07%
2008-11-20 0 1.630 1.660 1.670 1.600 1.700 1,709,000 2,851,490 1.6685 0.959 0.977 0.983 0.941 1.000 2,904,628 0.9817 -4.12%
2008-11-19 0 1.700 1.690 1.700 1.630 1.700 2,972,000 4,964,172 1.6703 1.000 0.994 1.000 0.959 1.000 5,051,231 0.9828 3.03%
2008-11-18 0 1.650 1.650 1.680 1.610 1.730 1,095,000 1,803,530 1.6471 0.971 0.971 0.988 0.947 1.018 1,861,069 0.9691 -2.94%
2008-11-17 0 1.700 1.700 1.730 1.600 1.810 3,514,000 6,070,180 1.7274 1.000 1.000 1.018 0.941 1.065 5,972,418 1.0164 -4.49%
2008-11-14 0 1.780 1.760 1.780 1.760 1.870 3,393,000 6,208,850 1.8299 1.047 1.036 1.047 1.036 1.100 5,766,765 1.0767 -4.30%
2008-11-13 0 1.860 1.810 1.830 1.750 1.860 1,905,000 3,457,930 1.8152 1.094 1.065 1.077 1.030 1.094 3,237,751 1.0680 3.91%
2008-11-12 0 1.790 1.790 1.800 1.770 1.840 4,442,000 7,980,070 1.7965 1.053 1.053 1.059 1.041 1.083 7,549,653 1.0570 -1.10%
2008-11-11 0 1.810 1.790 1.810 1.770 1.930 4,841,000 8,807,510 1.8194 1.065 1.053 1.065 1.041 1.136 8,227,796 1.0705 -4.74%
2008-11-10 0 1.900 1.880 1.900 1.860 2.040 4,206,000 8,093,520 1.9243 1.118 1.106 1.118 1.094 1.200 7,148,545 1.1322 -2.06%
2008-11-07 0 1.940 1.920 1.940 1.800 1.960 2,755,000 5,272,730 1.9139 1.141 1.130 1.141 1.059 1.153 4,682,416 1.1261 1.57%
2008-11-06 0 1.910 1.900 1.910 1.850 2.000 2,503,000 4,771,580 1.9063 1.124 1.118 1.124 1.088 1.177 4,254,115 1.1216 -5.91%
2008-11-05 0 2.030 1.990 2.050 1.790 2.100 8,231,800 16,478,618 2.0018 1.194 1.171 1.206 1.053 1.236 13,990,822 1.1778 14.04%
2008-11-04 0 1.780 1.760 1.790 1.660 1.880 2,292,000 4,059,480 1.7712 1.047 1.036 1.053 0.977 1.106 3,895,498 1.0421 -4.81%
2008-11-03 0 1.870 1.860 1.900 1.680 1.930 2,843,000 5,133,290 1.8056 1.100 1.094 1.118 0.988 1.136 4,831,982 1.0624 13.33%
2008-10-31 0 1.650 1.620 1.650 1.530 1.720 1,740,000 2,758,800 1.5855 0.971 0.953 0.971 0.900 1.012 2,957,315 0.9329 -3.51%
2008-10-30 0 1.710 1.700 1.710 1.630 1.770 2,856,000 4,870,640 1.7054 1.006 1.000 1.006 0.959 1.041 4,854,076 1.0034 6.88%
2008-10-29 0 1.600 1.560 1.600 1.530 2.000 2,605,000 4,155,020 1.5950 0.941 0.918 0.941 0.900 1.177 4,427,475 0.9385 3.23%
2008-10-28 0 1.550 1.550 1.640 1.470 1.660 4,194,000 6,489,482 1.5473 0.912 0.912 0.965 0.865 0.977 7,128,150 0.9104 -6.06%
2008-10-27 0 1.650 1.630 1.650 1.520 2.120 4,294,500 6,989,495 1.6275 0.971 0.959 0.971 0.894 1.247 7,298,961 0.9576 -19.12%
2008-10-24 0 2.040 2.030 2.040 2.010 2.170 2,031,000 4,175,810 2.0560 1.200 1.194 1.200 1.183 1.277 3,451,901 1.2097 -3.77%
2008-10-23 0 2.120 2.120 2.130 2.040 2.160 3,634,000 7,642,410 2.1030 1.247 1.247 1.253 1.200 1.271 6,176,370 1.2374 -1.85%
2008-10-22 0 2.160 2.150 2.160 2.140 2.180 1,314,000 2,826,150 2.1508 1.271 1.265 1.271 1.259 1.283 2,233,283 1.2655 -0.92%
2008-10-21 0 2.180 2.170 2.180 2.150 2.190 2,748,000 5,968,110 2.1718 1.283 1.277 1.283 1.265 1.289 4,670,519 1.2778 2.35%
2008-10-20 0 2.130 2.130 2.160 2.110 2.170 1,554,000 3,323,830 2.1389 1.253 1.253 1.271 1.241 1.277 2,641,189 1.2585 0.47%
2008-10-17 0 2.120 2.110 2.120 2.090 2.140 1,483,000 3,141,090 2.1181 1.247 1.241 1.247 1.230 1.259 2,520,517 1.2462 3.92%
2008-10-16 0 2.040 2.010 2.040 1.990 2.080 1,152,000 2,344,760 2.0354 1.200 1.183 1.200 1.171 1.224 1,957,947 1.1976 -2.86%
2008-10-15 0 2.100 2.100 2.150 2.000 2.100 3,646,000 7,554,010 2.0719 1.236 1.236 1.265 1.177 1.236 6,196,766 1.2190 0.00%
2008-10-14 0 2.100 2.100 2.150 2.040 2.120 5,302,000 11,023,620 2.0791 1.236 1.236 1.265 1.200 1.247 9,011,314 1.2233 5.00%
2008-10-13 0 2.000 1.990 2.000 1.950 2.100 2,283,000 4,547,100 1.9917 1.177 1.171 1.177 1.147 1.236 3,880,202 1.1719 0.00%
2008-10-10 0 2.000 1.970 2.000 1.950 2.060 2,805,000 5,580,130 1.9894 1.177 1.159 1.177 1.147 1.212 4,767,397 1.1705 -6.98%
2008-10-09 0 2.150 2.110 2.150 2.100 2.200 2,288,000 4,917,950 2.1495 1.265 1.241 1.265 1.236 1.294 3,888,700 1.2647 1.42%
2008-10-08 0 2.120 2.080 2.120 2.050 2.130 1,011,000 2,112,960 2.0900 1.247 1.224 1.247 1.206 1.253 1,718,302 1.2297 -0.93%
2008-10-06 0 2.140 2.110 2.140 2.100 2.170 4,526,000 9,734,220 2.1507 1.259 1.241 1.259 1.236 1.277 7,692,419 1.2654 -3.60%
2008-10-03 0 2.220 2.210 2.220 2.100 2.280 2,087,000 4,558,556 2.1843 1.306 1.300 1.306 1.236 1.341 3,547,079 1.2852 5.21%
2008-10-02 0 2.110 2.100 2.120 2.040 2.180 2,297,000 4,864,600 2.1178 1.241 1.236 1.247 1.200 1.283 3,903,996 1.2461 -4.09%
2008-09-30 0 2.200 2.160 2.190 2.010 2.280 1,870,000 4,058,350 2.1702 1.294 1.271 1.289 1.183 1.341 3,178,264 1.2769 0.46%
2008-09-29 0 2.190 2.180 2.200 2.180 2.220 1,444,000 3,165,870 2.1924 1.289 1.283 1.294 1.283 1.306 2,454,232 1.2900 0.46%
2008-09-26 0 2.180 2.180 2.200 2.070 2.250 2,307,000 5,033,580 2.1819 1.283 1.283 1.294 1.218 1.324 3,920,992 1.2838 -2.24%
2008-09-25 0 2.230 2.230 2.240 2.170 2.330 1,553,000 3,473,400 2.2366 1.312 1.312 1.318 1.277 1.371 2,639,489 1.3159 4.69%
2008-09-24 0 2.130 2.140 2.180 2.120 2.200 3,358,000 7,216,302 2.1490 1.253 1.259 1.283 1.247 1.294 5,707,279 1.2644 -2.74%
2008-09-23 0 2.190 2.190 2.210 2.150 2.260 2,296,000 5,045,930 2.1977 1.289 1.289 1.300 1.265 1.330 3,902,297 1.2931 -5.19%
2008-09-22 0 2.310 2.310 2.350 2.160 2.420 2,221,000 5,020,330 2.2604 1.359 1.359 1.383 1.271 1.424 3,774,826 1.3299 -3.75%
2008-09-19 0 2.400 2.400 2.420 2.200 2.410 1,125,000 2,654,630 2.3597 1.412 1.412 1.424 1.294 1.418 1,912,057 1.3884 3.00%
2008-09-18 0 2.330 2.330 2.350 2.050 2.360 4,404,000 9,675,740 2.1970 1.371 1.371 1.383 1.206 1.389 7,485,067 1.2927 -3.72%
2008-09-17 0 2.420 2.420 2.450 2.350 2.590 3,444,000 8,350,230 2.4246 1.424 1.424 1.442 1.383 1.524 5,853,445 1.4265 -6.92%
2008-09-16 0 2.600 2.590 2.600 2.400 2.600 3,008,000 7,710,660 2.5634 1.530 1.524 1.530 1.412 1.530 5,112,417 1.5082 -2.99%
2008-09-12 0 2.680 2.660 2.680 2.500 2.830 1,331,000 3,565,280 2.6786 1.577 1.565 1.577 1.471 1.665 2,262,176 1.5760 -4.63%
2008-09-11 0 2.810 2.810 2.860 2.810 3.020 4,647,000 13,478,250 2.9004 1.653 1.653 1.683 1.653 1.777 7,898,072 1.7065 -6.95%
2008-09-10 0 3.020 3.000 3.050 3.000 3.120 2,256,000 6,846,000 3.0346 1.777 1.765 1.795 1.765 1.836 3,834,312 1.7855 0.00%
2008-09-09 0 3.020 3.020 3.080 3.020 3.100 1,103,000 3,381,950 3.0661 1.777 1.777 1.812 1.777 1.824 1,874,666 1.8040 -2.58%
2008-09-08 0 3.100 3.100 3.120 3.010 3.180 3,086,000 9,487,650 3.0744 1.824 1.824 1.836 1.771 1.871 5,244,986 1.8089 -2.52%
2008-09-05 0 3.180 3.170 3.180 2.990 3.200 5,199,990 16,355,908 3.1454 1.871 1.865 1.871 1.759 1.883 8,837,937 1.8506 -0.31%
2008-09-04 0 3.190 3.180 3.200 3.160 3.280 2,008,000 6,407,920 3.1912 1.877 1.871 1.883 1.859 1.930 3,412,810 1.8776 -2.74%
2008-09-03 0 3.280 3.280 3.290 3.190 3.410 6,885,000 22,458,290 3.2619 1.930 1.930 1.936 1.877 2.006 11,701,791 1.9192 2.82%
2008-09-02 0 3.190 3.190 3.200 3.180 3.290 4,586,000 14,656,970 3.1960 1.877 1.877 1.883 1.871 1.936 7,794,396 1.8804 -1.85%
2008-09-01 0 3.250 3.250 3.280 3.080 3.350 4,263,000 13,881,560 3.2563 1.912 1.912 1.930 1.812 1.971 7,245,423 1.9159 4.17%
2008-08-29 0 3.120 3.120 3.150 2.940 3.170 2,712,000 8,258,950 3.0453 1.836 1.836 1.853 1.730 1.865 4,609,333 1.7918 5.76%
2008-08-28 0 2.950 2.930 2.950 2.860 2.950 4,190,000 12,185,230 2.9082 1.736 1.724 1.736 1.683 1.736 7,121,352 1.7111 1.72%
2008-08-27 0 2.900 2.900 2.910 2.850 2.920 12,210,000 35,355,450 2.8956 1.706 1.706 1.712 1.677 1.718 20,752,197 1.7037 1.40%
2008-08-26 0 2.860 2.850 2.890 2.840 2.940 4,109,000 11,850,720 2.8841 1.683 1.677 1.700 1.671 1.730 6,983,684 1.6969 -3.05%
2008-08-25 0 2.950 2.950 2.960 2.930 3.000 3,378,000 9,979,790 2.9543 1.736 1.736 1.742 1.724 1.765 5,741,271 1.7383 -1.67%
2008-08-21 0 3.000 2.950 3.000 2.950 3.000 467,000 1,393,420 2.9838 1.765 1.736 1.765 1.736 1.765 793,716 1.7556 -0.33%
2008-08-20 0 3.010 3.000 3.010 2.970 3.030 3,934,000 11,801,540 2.9999 1.771 1.765 1.771 1.747 1.783 6,686,252 1.7650 0.33%
2008-08-19 0 3.000 2.980 3.020 2.970 4.450 287,000 900,580 3.1379 1.765 1.753 1.777 1.747 2.618 487,787 1.8463 1.01%
2008-08-18 0 2.970 2.960 3.000 2.960 3.070 3,300,000 9,963,820 3.0193 1.747 1.742 1.765 1.742 1.806 5,608,702 1.7765 -2.94%
2008-08-15 0 3.060 3.050 3.090 3.020 3.100 176,000 537,320 3.0530 1.800 1.795 1.818 1.777 1.824 299,131 1.7963 -1.29%
2008-08-14 0 3.100 3.100 3.110 3.000 3.100 2,068,000 6,378,420 3.0843 1.824 1.824 1.830 1.765 1.824 3,514,786 1.8147 3.33%
2008-08-13 0 3.000 3.000 3.050 2.960 3.040 1,379,000 4,114,200 2.9835 1.765 1.765 1.795 1.742 1.789 2,343,757 1.7554 -1.96%
2008-08-12 0 3.060 3.060 3.070 2.970 3.110 2,385,000 7,209,360 3.0228 1.800 1.800 1.806 1.747 1.830 4,053,562 1.7785 -0.97%
2008-08-11 0 3.090 3.080 3.090 3.010 3.120 2,442,000 7,566,270 3.0984 1.818 1.812 1.818 1.771 1.836 4,150,439 1.8230 0.98%
2008-08-08 0 3.060 3.050 3.080 3.050 3.110 1,772,000 5,442,710 3.0715 1.800 1.795 1.812 1.795 1.830 3,011,703 1.8072 -0.65%
2008-08-07 0 3.080 3.060 3.090 3.060 3.200 8,650,000 26,861,340 3.1054 1.812 1.800 1.818 1.800 1.883 14,701,597 1.8271 -0.65%
2008-08-05 0 3.100 3.100 3.110 3.090 3.140 1,302,000 4,027,800 3.0935 1.824 1.824 1.830 1.818 1.847 2,212,888 1.8202 0.00%
2008-08-04 0 3.100 3.050 3.100 3.050 3.190 178,000 552,840 3.1058 1.824 1.795 1.824 1.795 1.877 302,530 1.8274 0.00%
2008-08-01 0 3.100 3.100 3.110 3.080 3.140 734,000 2,274,560 3.0989 1.824 1.824 1.830 1.812 1.847 1,247,511 1.8233 -0.96%
2008-07-31 0 3.130 3.090 3.130 3.050 3.190 1,319,000 4,088,580 3.0998 1.842 1.818 1.842 1.795 1.877 2,241,781 1.8238 0.64%
2008-07-30 0 3.110 3.110 3.140 3.090 3.180 411,000 1,279,510 3.1132 1.830 1.830 1.847 1.818 1.871 698,538 1.8317 0.65%
2008-07-29 0 3.090 3.070 3.090 3.060 3.110 461,000 1,422,570 3.0858 1.818 1.806 1.818 1.800 1.830 783,519 1.8156 -1.59%
2008-07-28 0 3.140 3.120 3.150 3.120 3.250 1,240,000 3,964,170 3.1969 1.847 1.836 1.853 1.836 1.912 2,107,512 1.8810 -2.48%
2008-07-25 0 3.220 3.200 3.220 3.150 3.300 421,000 1,352,760 3.2132 1.895 1.883 1.895 1.853 1.942 715,534 1.8906 1.26%
2008-07-24 0 3.180 3.170 3.190 3.170 3.290 1,333,000 4,278,220 3.2095 1.871 1.865 1.877 1.865 1.936 2,265,576 1.8884 -3.34%
2008-07-23 0 3.290 3.280 3.290 3.250 3.320 879,000 2,888,790 3.2865 1.936 1.930 1.936 1.912 1.953 1,493,954 1.9337 2.17%
2008-07-22 0 3.220 3.210 3.240 3.210 3.420 530,000 1,719,470 3.2443 1.895 1.889 1.906 1.889 2.012 900,791 1.9088 0.31%
2008-07-21 0 3.210 3.210 3.250 3.180 3.280 535,000 1,717,898 3.2110 1.889 1.889 1.912 1.871 1.930 909,290 1.8893 1.90%
2008-07-18 0 3.150 3.150 3.170 3.100 3.290 767,000 2,435,960 3.1760 1.853 1.853 1.865 1.824 1.936 1,303,598 1.8686 -1.25%
2008-07-17 0 3.190 3.140 3.190 3.140 3.240 7,580,000 24,103,130 3.1798 1.877 1.847 1.877 1.847 1.906 12,883,018 1.8709 4.25%
2008-07-16 0 3.060 3.060 3.100 2.970 3.100 5,298,868 16,364,676 3.0883 1.800 1.800 1.824 1.747 1.824 9,005,991 1.8171 -1.92%
2008-07-15 0 3.120 3.120 3.140 3.040 3.350 2,025,000 6,443,830 3.1821 1.836 1.836 1.847 1.789 1.971 3,441,703 1.8723 -7.42%
2008-07-14 0 3.370 3.370 3.380 3.360 3.380 793,000 2,669,900 3.3668 1.983 1.983 1.989 1.977 1.989 1,347,788 1.9809 0.60%
2008-07-11 0 3.350 3.320 3.360 3.300 3.400 570,000 1,912,470 3.3552 1.971 1.953 1.977 1.942 2.000 968,776 1.9741 0.00%
2008-07-10 0 3.350 3.350 3.370 3.300 3.530 854,000 2,856,300 3.3446 1.971 1.971 1.983 1.942 2.077 1,451,464 1.9679 -4.01%
2008-07-09 0 3.490 3.470 3.490 3.450 3.500 8,633,000 30,039,760 3.4796 2.053 2.042 2.053 2.030 2.059 14,672,704 2.0473 1.45%
2008-07-08 0 3.440 3.440 3.450 3.430 3.490 798,000 2,754,110 3.4513 2.024 2.024 2.030 2.018 2.053 1,356,286 2.0306 -1.71%
2008-07-07 0 3.500 3.480 3.500 3.430 3.510 864,000 2,990,980 3.4618 2.059 2.048 2.059 2.018 2.065 1,468,460 2.0368 0.29%
2008-07-04 0 3.490 3.490 3.540 3.470 3.550 418,000 1,459,240 3.4910 2.053 2.053 2.083 2.042 2.089 710,436 2.0540 0.29%
2008-07-03 0 3.480 3.450 3.480 3.420 3.580 889,000 3,076,290 3.4604 2.048 2.030 2.048 2.012 2.106 1,510,950 2.0360 -2.52%
2008-07-02 0 3.570 3.570 3.580 3.550 3.690 471,000 1,694,810 3.5983 2.100 2.100 2.106 2.089 2.171 800,515 2.1172 -1.11%
2008-06-30 0 3.610 3.610 3.650 3.510 3.660 1,829,000 6,577,600 3.5963 2.124 2.124 2.148 2.065 2.153 3,108,580 2.1159 0.28%
2008-06-27 0 3.600 3.600 3.610 3.520 3.650 2,337,000 8,425,690 3.6053 2.118 2.118 2.124 2.071 2.148 3,971,981 2.1213 -2.70%
2008-06-26 0 3.700 3.640 3.700 3.620 3.770 3,128,000 11,451,030 3.6608 2.177 2.142 2.177 2.130 2.218 5,316,369 2.1539 1.09%
2008-06-25 0 3.660 3.660 3.670 3.650 3.760 980,000 3,615,530 3.6893 2.153 2.153 2.159 2.148 2.212 1,665,614 2.1707 -2.66%
2008-06-24 0 3.760 3.760 3.800 3.750 3.810 787,000 2,976,130 3.7816 2.212 2.212 2.236 2.206 2.242 1,337,590 2.2250 -1.05%
2008-06-23 0 3.800 3.790 3.810 3.750 3.850 360,000 1,368,550 3.8015 2.236 2.230 2.242 2.206 2.265 611,858 2.2367 -1.04%
2008-06-20 0 3.840 3.840 3.860 3.840 3.900 214,000 823,660 3.8489 2.259 2.259 2.271 2.259 2.295 363,716 2.2646 0.52%
2008-06-19 0 3.820 3.800 3.820 3.800 3.910 3,297,000 12,630,388 3.8309 2.248 2.236 2.248 2.236 2.301 5,603,603 2.2540 -2.05%
2008-06-18 0 3.900 3.850 3.910 3.800 3.900 291,000 1,115,530 3.8334 2.295 2.265 2.301 2.236 2.295 494,586 2.2555 2.09%
2008-06-17 0 3.820 3.820 3.850 3.810 3.900 481,000 1,852,300 3.8509 2.248 2.248 2.265 2.242 2.295 817,511 2.2658 -1.55%
2008-06-16 0 3.880 3.870 3.880 3.820 3.900 792,000 3,072,230 3.8791 2.283 2.277 2.283 2.248 2.295 1,346,088 2.2823 2.65%
2008-06-13 0 3.780 3.780 3.800 3.780 3.850 1,466,000 5,584,320 3.8092 2.224 2.224 2.236 2.224 2.265 2,491,623 2.2412 -0.79%
2008-06-12 0 3.810 3.810 3.850 3.750 3.960 11,242,000 44,317,623 3.9421 2.242 2.242 2.265 2.206 2.330 19,106,977 2.3194 -4.51%
2008-06-11 0 3.990 3.950 3.990 3.950 4.000 921,000 3,666,790 3.9813 2.348 2.324 2.348 2.324 2.353 1,565,338 2.3425 0.25%
2008-06-10 0 3.980 3.940 3.980 3.900 4.040 6,643,000 26,567,843 3.9994 2.342 2.318 2.342 2.295 2.377 11,290,487 2.3531 -1.73%
2008-06-06 0 4.050 4.020 4.050 4.000 4.110 1,572,000 6,343,090 4.0350 2.383 2.365 2.383 2.353 2.418 2,671,782 2.3741 -0.98%
2008-06-05 0 4.090 4.080 4.090 4.050 4.120 11,282,000 45,956,820 4.0735 2.406 2.401 2.406 2.383 2.424 19,174,962 2.3967 0.49%
2008-06-04 0 4.070 4.070 4.090 4.040 4.110 1,893,000 7,727,170 4.0820 2.395 2.395 2.406 2.377 2.418 3,217,355 2.4017 0.74%
2008-06-03 0 4.040 4.030 4.040 4.020 4.100 1,539,000 6,230,040 4.0481 2.377 2.371 2.377 2.365 2.412 2,615,695 2.3818 -1.46%
2008-06-02 0 4.100 4.100 4.110 4.060 4.180 2,612,000 10,768,000 4.1225 2.412 2.412 2.418 2.389 2.459 4,439,372 2.4256 -1.44%
2008-05-30 0 4.160 4.160 4.170 4.080 4.200 392,000 1,624,270 4.1435 2.448 2.448 2.454 2.401 2.471 666,246 2.4379 0.00%
2008-05-29 0 4.160 4.150 4.170 4.130 4.200 1,126,000 4,689,250 4.1645 2.448 2.442 2.454 2.430 2.471 1,913,757 2.4503 -0.48%
2008-05-28 0 4.180 4.180 4.190 4.130 4.180 606,000 2,511,100 4.1437 2.459 2.459 2.465 2.430 2.459 1,029,962 2.4381 0.97%
2008-05-27 0 4.140 4.140 4.150 4.050 4.150 373,000 1,535,400 4.1164 2.436 2.436 2.442 2.383 2.442 633,953 2.4219 0.98%
2008-05-26 0 4.100 4.050 4.120 4.000 4.100 1,099,000 4,440,370 4.0404 2.412 2.383 2.424 2.353 2.412 1,867,868 2.3772 0.74%
2008-05-23 0 4.070 4.060 4.100 4.040 4.190 2,679,500 10,936,120 4.0814 2.395 2.389 2.412 2.377 2.465 4,554,096 2.4014 -1.69%
2008-05-22 0 4.140 4.120 4.150 4.080 4.280 1,496,000 6,321,950 4.2259 2.436 2.424 2.442 2.401 2.518 2,542,611 2.4864 -3.27%
2008-05-21 0 4.280 4.270 4.290 4.210 4.300 1,217,000 5,180,840 4.2571 2.518 2.512 2.524 2.477 2.530 2,068,421 2.5047 0.71%
2008-05-20 0 4.250 4.250 4.290 4.200 4.480 6,503,000 27,698,260 4.2593 2.501 2.501 2.524 2.471 2.636 11,052,542 2.5061 -5.56%
2008-05-19 0 4.500 4.480 4.500 4.230 4.520 13,357,000 56,957,106 4.2642 2.648 2.636 2.648 2.489 2.659 22,701,645 2.5089 6.38%
2008-05-16 0 4.230 4.220 4.230 4.190 4.330 2,304,000 9,777,640 4.2438 2.489 2.483 2.489 2.465 2.548 3,915,894 2.4969 -1.40%
2008-05-15 0 4.290 4.280 4.290 4.140 4.320 3,005,000 12,807,220 4.2620 2.524 2.518 2.524 2.436 2.542 5,107,318 2.5076 3.87%
2008-05-14 0 4.130 4.120 4.130 4.080 4.160 936,000 3,847,770 4.1109 2.430 2.424 2.430 2.401 2.448 1,590,832 2.4187 0.00%
2008-05-13 0 4.130 4.080 4.130 4.050 4.250 2,220,500 9,182,685 4.1354 2.430 2.401 2.430 2.383 2.501 3,773,976 2.4332 -0.96%
2008-05-09 0 4.170 4.160 4.170 4.150 4.300 1,934,000 8,097,160 4.1867 2.454 2.448 2.454 2.442 2.530 3,287,039 2.4634 -2.57%
2008-05-08 0 4.280 4.240 4.290 4.200 4.290 1,807,000 7,694,470 4.2581 2.518 2.495 2.524 2.471 2.524 3,071,189 2.5054 -1.61%
2008-05-07 0 4.350 4.300 4.340 4.280 4.460 2,286,000 9,927,990 4.3430 2.559 2.530 2.554 2.518 2.624 3,885,301 2.5553 -0.68%
2008-05-06 0 4.380 4.370 4.380 4.310 4.430 1,542,000 6,771,780 4.3916 2.577 2.571 2.577 2.536 2.606 2,620,793 2.5839 0.46%
2008-05-05 0 4.360 4.350 4.360 4.280 4.360 1,349,000 5,831,040 4.3225 2.565 2.559 2.565 2.518 2.565 2,292,769 2.5432 0.69%
2008-05-02 0 4.330 4.320 4.330 4.250 4.380 1,156,000 4,955,030 4.2864 2.548 2.542 2.548 2.501 2.577 1,964,745 2.5220 0.70%
2008-04-30 0 4.300 4.310 4.320 4.260 4.450 2,471,000 10,711,720 4.3350 2.530 2.536 2.542 2.506 2.618 4,199,728 2.5506 -1.60%
2008-04-29 0 4.370 4.350 4.370 4.300 4.690 8,358,000 37,572,930 4.4954 2.571 2.559 2.571 2.530 2.759 14,205,312 2.6450 -2.89%
2008-04-28 0 4.500 4.520 4.530 4.200 4.540 6,198,000 27,500,940 4.4371 2.648 2.659 2.665 2.471 2.671 10,534,162 2.6106 6.89%
2008-04-25 0 4.210 4.200 4.210 4.140 4.320 2,927,000 12,387,690 4.2322 2.477 2.471 2.477 2.436 2.542 4,974,749 2.4901 2.18%
2008-04-24 0 4.120 4.110 4.130 4.020 4.150 4,036,000 16,525,970 4.0946 2.424 2.418 2.430 2.365 2.442 6,859,612 2.4092 2.74%
2008-04-23 0 4.010 4.010 4.030 4.000 4.090 1,256,000 5,062,010 4.0303 2.359 2.359 2.371 2.353 2.406 2,134,706 2.3713 -0.50%
2008-04-22 0 4.030 4.030 4.040 4.000 4.090 1,075,000 4,335,980 4.0335 2.371 2.371 2.377 2.353 2.406 1,827,077 2.3732 -0.98%
2008-04-21 0 4.070 4.070 4.080 4.000 4.140 2,112,000 8,498,550 4.0239 2.395 2.395 2.401 2.353 2.436 3,589,569 2.3676 1.75%
2008-04-18 0 4.000 4.000 4.010 4.000 4.070 549,000 2,199,580 4.0065 2.353 2.353 2.359 2.353 2.395 933,084 2.3573 -1.72%
2008-04-17 0 4.070 4.050 4.070 4.000 4.130 479,000 1,940,600 4.0514 2.395 2.383 2.395 2.353 2.430 814,112 2.3837 0.99%
2008-04-16 0 4.030 4.030 4.060 3.960 4.090 2,480,000 9,945,390 4.0102 2.371 2.371 2.389 2.330 2.406 4,215,024 2.3595 0.00%
2008-04-15 0 4.030 4.020 4.040 3.980 4.140 1,160,000 4,670,100 4.0259 2.371 2.365 2.377 2.342 2.436 1,971,544 2.3688 -0.49%
2008-04-14 0 4.050 4.050 4.060 4.000 4.050 1,427,000 5,743,560 4.0249 2.383 2.383 2.389 2.353 2.383 2,425,339 2.3681 -0.74%
2008-04-11 0 4.080 4.080 4.090 4.030 4.100 716,000 2,902,130 4.0533 2.401 2.401 2.406 2.371 2.412 1,216,918 2.3848 1.24%
2008-04-10 0 4.030 4.080 4.090 4.000 4.100 1,329,000 5,368,070 4.0392 2.371 2.401 2.406 2.353 2.412 2,258,777 2.3765 -1.71%
2008-04-09 0 4.100 4.080 4.100 4.000 4.150 1,035,000 4,191,200 4.0495 2.412 2.401 2.412 2.353 2.442 1,759,093 2.3826 0.24%
2008-04-08 0 4.090 4.080 4.090 4.070 4.140 841,000 3,447,970 4.0998 2.406 2.401 2.406 2.395 2.436 1,429,369 2.4122 -0.49%
2008-04-07 0 4.110 4.090 4.110 4.050 4.150 953,000 3,908,680 4.1014 2.418 2.406 2.418 2.383 2.442 1,619,725 2.4132 0.98%
2008-04-03 0 4.070 4.070 4.120 3.960 4.120 1,476,000 5,973,480 4.0471 2.395 2.395 2.424 2.330 2.424 2,508,619 2.3812 -1.21%
2008-04-02 0 4.120 4.120 4.130 4.030 4.150 2,959,000 12,118,760 4.0956 2.424 2.424 2.430 2.371 2.442 5,029,136 2.4097 3.00%
2008-04-01 0 4.000 4.010 4.030 3.930 4.100 3,699,000 14,859,480 4.0172 2.353 2.359 2.371 2.312 2.412 6,286,845 2.3636 0.50%
2008-03-31 0 3.980 3.970 3.980 3.800 4.000 2,403,000 9,408,020 3.9151 2.342 2.336 2.342 2.236 2.353 4,084,155 2.3035 1.02%
2008-03-28 0 3.940 3.900 3.940 3.670 3.960 6,802,000 26,143,900 3.8436 2.318 2.295 2.318 2.159 2.330 11,560,724 2.2614 7.36%
2008-03-27 0 3.670 3.670 3.700 3.550 3.800 6,439,000 23,518,620 3.6525 2.159 2.159 2.177 2.089 2.236 10,943,767 2.1490 -3.67%
2008-03-26 0 3.810 3.810 3.850 3.730 3.880 4,304,000 16,306,580 3.7887 2.242 2.242 2.265 2.195 2.283 7,315,107 2.2292 0.26%
2008-03-25 0 3.800 3.790 3.810 3.700 3.880 3,863,000 14,667,150 3.7968 2.236 2.230 2.242 2.177 2.283 6,565,580 2.2339 3.54%
2008-03-20 0 3.670 3.660 3.670 3.400 3.750 5,838,000 20,874,520 3.5756 2.159 2.153 2.159 2.000 2.206 9,922,303 2.1038 0.55%
2008-03-19 0 3.650 3.660 3.690 3.650 3.970 6,455,000 24,614,570 3.8133 2.148 2.153 2.171 2.148 2.336 10,970,961 2.2436 -4.95%
2008-03-18 0 3.840 3.830 3.840 3.720 4.100 4,772,000 18,381,460 3.8519 2.259 2.253 2.259 2.189 2.412 8,110,523 2.2664 -4.48%
2008-03-17 0 4.020 4.010 4.020 4.000 4.200 5,018,000 20,377,490 4.0609 2.365 2.359 2.365 2.353 2.471 8,528,626 2.3893 -4.29%
2008-03-14 0 4.200 4.160 4.200 4.150 4.310 2,917,000 12,202,320 4.1832 2.471 2.448 2.471 2.442 2.536 4,957,752 2.4613 -0.71%
2008-03-13 0 4.230 4.150 4.280 4.150 4.420 2,609,000 11,010,390 4.2202 2.489 2.442 2.518 2.442 2.601 4,434,274 2.4830 -3.64%
2008-03-12 0 4.390 4.380 4.390 4.380 4.450 3,575,000 15,768,970 4.4109 2.583 2.577 2.583 2.577 2.618 6,076,094 2.5952 0.92%
2008-03-11 0 4.350 4.330 4.350 4.260 4.450 2,355,000 10,203,830 4.3328 2.559 2.548 2.559 2.506 2.618 4,002,574 2.5493 -0.68%
2008-03-10 0 4.380 4.350 4.380 4.160 4.390 1,890,000 7,984,910 4.2248 2.577 2.559 2.577 2.448 2.583 3,212,256 2.4858 2.82%
2008-03-07 0 4.260 4.260 4.280 4.250 4.390 2,310,000 9,898,950 4.2853 2.506 2.506 2.518 2.501 2.583 3,926,091 2.5213 -3.84%
2008-03-06 0 4.430 4.430 4.440 4.380 4.490 1,902,000 8,429,050 4.4317 2.606 2.606 2.612 2.577 2.642 3,232,652 2.6075 0.91%
2008-03-05 0 4.390 4.340 4.390 4.250 4.480 3,782,000 16,469,520 4.3547 2.583 2.554 2.583 2.501 2.636 6,427,912 2.5622 0.46%
2008-03-04 0 4.370 4.350 4.370 4.300 4.780 9,104,000 41,745,010 4.5853 2.571 2.559 2.571 2.530 2.812 15,473,218 2.6979 -5.21%
2008-03-03 0 4.610 4.600 4.610 4.240 4.670 17,314,000 78,528,330 4.5355 2.712 2.707 2.712 2.495 2.748 29,426,989 2.6686 6.71%
2008-02-29 0 4.320 4.310 4.330 4.090 4.350 5,986,000 25,276,880 4.2227 2.542 2.536 2.548 2.406 2.559 10,173,845 2.4845 4.10%
2008-02-28 0 4.150 4.150 4.160 4.030 4.200 12,275,955 50,503,015 4.1140 2.442 2.442 2.448 2.371 2.471 20,864,294 2.4205 0.00%
2008-02-27 0 4.150 4.140 4.150 4.120 4.210 25,242,000 104,940,590 4.1574 2.442 2.436 2.442 2.424 2.477 42,901,470 2.4461 0.73%
2008-02-26 0 4.120 4.110 4.120 4.100 4.250 5,253,000 21,763,000 4.1430 2.424 2.418 2.424 2.412 2.501 8,928,033 2.4376 -2.14%
2008-02-25 0 4.210 4.210 4.230 4.180 4.280 4,875,000 20,540,530 4.2134 2.477 2.477 2.489 2.459 2.518 8,285,582 2.4791 -1.64%
2008-02-22 0 4.280 4.270 4.280 4.250 4.490 3,104,000 13,357,600 4.3034 2.518 2.512 2.518 2.501 2.642 5,275,579 2.5320 -0.93%
2008-02-21 0 4.320 4.310 4.320 4.300 4.460 3,516,000 15,461,910 4.3976 2.542 2.536 2.542 2.530 2.624 5,975,817 2.5874 -0.23%
2008-02-20 0 4.330 4.330 4.370 4.280 4.660 5,082,000 22,472,050 4.4219 2.548 2.548 2.571 2.518 2.742 8,637,401 2.6017 -4.42%
2008-02-19 0 4.530 4.500 4.550 4.400 4.610 3,337,000 14,982,610 4.4898 2.665 2.648 2.677 2.589 2.712 5,671,587 2.6417 2.03%
2008-02-18 0 4.440 4.430 4.440 4.420 4.770 4,193,000 18,950,280 4.5195 2.612 2.606 2.612 2.601 2.807 7,126,450 2.6591 -3.90%
2008-02-15 0 4.620 4.620 4.690 4.580 4.770 2,506,000 11,702,040 4.6696 2.718 2.718 2.759 2.695 2.807 4,259,214 2.7475 -3.14%
2008-02-14 0 4.770 4.740 4.790 4.710 4.880 2,324,000 11,144,330 4.7953 2.807 2.789 2.818 2.771 2.871 3,949,886 2.8214 1.71%
2008-02-13 0 4.690 4.620 4.690 4.550 4.710 1,214,000 5,628,230 4.6361 2.759 2.718 2.759 2.677 2.771 2,063,322 2.7278 4.22%
2008-02-12 0 4.500 4.500 4.510 4.500 4.700 918,000 4,225,850 4.6033 2.648 2.648 2.654 2.648 2.765 1,560,239 2.7085 -3.85%
2008-02-11 0 4.680 4.530 4.680 4.450 4.850 1,231,000 5,874,680 4.7723 2.754 2.665 2.754 2.618 2.854 2,092,216 2.8079 -2.09%
2008-02-06 0 4.780 4.780 4.800 4.560 4.800 715,000 3,342,040 4.6742 2.812 2.812 2.824 2.683 2.824 1,215,219 2.7502 -3.43%
2008-02-05 0 4.950 4.900 4.950 4.860 5.040 4,899,000 24,363,020 4.9731 2.912 2.883 2.912 2.859 2.965 8,326,373 2.9260 -3.88%
2008-02-04 0 5.150 5.190 5.200 4.500 5.200 5,483,000 26,237,370 4.7852 3.030 3.054 3.060 2.648 3.060 9,318,943 2.8155 15.73%
2008-02-01 0 4.450 4.480 4.490 4.290 4.480 8,458,000 37,298,010 4.4098 2.618 2.636 2.642 2.524 2.636 14,375,273 2.5946 0.45%
2008-01-31 0 4.430 4.350 4.430 4.000 4.480 6,231,000 25,873,460 4.1524 2.606 2.559 2.606 2.353 2.636 10,590,249 2.4431 6.75%
2008-01-30 0 4.150 4.150 4.170 4.140 4.280 3,439,000 14,435,090 4.1975 2.442 2.442 2.454 2.436 2.518 5,844,947 2.4697 -1.19%
2008-01-29 0 4.200 4.170 4.210 4.150 4.360 10,846,000 46,147,940 4.2548 2.471 2.454 2.477 2.442 2.565 18,433,933 2.5034 2.94%
2008-01-28 0 4.080 4.070 4.110 4.070 4.250 10,586,000 43,440,020 4.1035 2.401 2.395 2.418 2.395 2.501 17,992,035 2.4144 -4.00%
2008-01-25 0 4.250 4.250 4.280 4.130 4.490 9,906,000 42,752,670 4.3158 2.501 2.501 2.518 2.430 2.642 16,836,303 2.5393 3.91%
2008-01-24 0 4.090 4.090 4.100 3.940 4.180 11,131,000 45,340,020 4.0733 2.406 2.406 2.412 2.318 2.459 18,918,321 2.3966 0.99%
2008-01-23 0 4.050 4.010 4.050 3.810 4.390 20,746,000 83,745,470 4.0367 2.383 2.359 2.383 2.242 2.583 35,260,038 2.3751 0.75%
2008-01-22 0 4.020 4.010 4.020 4.000 4.450 17,064,000 70,420,290 4.1268 2.365 2.359 2.365 2.353 2.618 29,002,087 2.4281 -13.36%
2008-01-21 0 4.640 4.620 4.640 4.600 4.950 5,994,000 28,377,990 4.7344 2.730 2.718 2.730 2.707 2.912 10,187,442 2.7856 -6.83%
2008-01-18 0 4.980 4.970 4.980 4.550 5.100 10,904,000 53,790,680 4.9331 2.930 2.924 2.930 2.677 3.001 18,532,510 2.9025 3.32%
2008-01-17 0 4.820 4.820 4.830 4.490 5.470 42,012,000 202,224,580 4.8135 2.836 2.836 2.842 2.642 3.218 71,403,872 2.8321 -12.20%
2008-01-16 0 5.490 5.490 5.500 5.350 5.800 11,417,000 62,757,600 5.4969 3.230 3.230 3.236 3.148 3.413 19,404,409 3.2342 -7.58%
2008-01-15 0 5.940 5.930 5.950 5.550 5.990 20,255,000 118,082,280 5.8298 3.495 3.489 3.501 3.265 3.524 34,425,532 3.4301 8.99%
2008-01-14 0 5.450 5.510 5.520 5.320 5.580 17,777,000 96,944,191 5.4533 3.207 3.242 3.248 3.130 3.283 30,213,906 3.2086 3.42%
2008-01-11 0 5.270 5.240 5.250 5.200 5.900 19,419,000 106,377,910 5.4780 3.101 3.083 3.089 3.060 3.471 33,004,661 3.2231 -9.29%
2008-01-10 0 5.810 5.810 5.820 5.640 6.500 22,966,000 137,907,670 6.0049 3.418 3.418 3.424 3.318 3.824 39,033,165 3.5331 -9.50%
2008-01-09 0 6.420 6.400 6.440 6.000 6.450 11,731,000 74,179,700 6.3234 3.777 3.766 3.789 3.530 3.795 19,938,085 3.7205 2.39%
2008-01-08 0 6.270 6.230 6.250 6.150 6.790 13,037,000 84,421,900 6.4756 3.689 3.666 3.677 3.618 3.995 22,157,771 3.8100 -6.56%
2008-01-07 0 6.710 6.710 6.760 6.220 7.080 31,534,000 213,561,777 6.7724 3.948 3.948 3.977 3.660 4.166 53,595,394 3.9847 3.55%
2008-01-04 0 6.480 6.450 6.460 5.840 6.770 46,462,000 296,444,400 6.3804 3.813 3.795 3.801 3.436 3.983 78,967,122 3.7540 10.96%
2008-01-03 0 5.840 5.780 5.790 5.470 6.030 22,064,000 127,995,010 5.8011 3.436 3.401 3.407 3.218 3.548 37,500,120 3.4132 3.91%
2008-01-02 0 5.620 5.620 5.630 5.610 6.190 18,043,000 106,389,590 5.8964 3.307 3.307 3.313 3.301 3.642 30,666,002 3.4693 -8.47%
2007-12-31 0 6.140 6.100 6.110 6.050 6.760 30,244,000 193,133,040 6.3858 3.613 3.589 3.595 3.560 3.977 51,402,902 3.7572 -3.46%
2007-12-28 0 6.360 6.360 6.370 5.320 6.490 96,422,000 569,918,250 5.9107 3.742 3.742 3.748 3.130 3.819 163,879,467 3.4777 16.27%
2007-12-27 0 5.470 5.460 5.470 4.560 5.520 54,894,000 278,288,700 5.0696 3.218 3.213 3.218 2.683 3.248 93,298,205 2.9828 17.13%
2007-12-24 0 4.670 4.660 4.670 4.510 4.800 19,371,000 90,935,460 4.6944 2.748 2.742 2.748 2.654 2.824 32,923,079 2.7621 1.30%
2007-12-21 0 4.610 4.600 4.610 4.480 4.710 26,792,000 123,877,532 4.6237 2.712 2.707 2.712 2.636 2.771 45,535,860 2.7204 0.00%
2007-12-20 0 4.610 4.600 4.630 4.480 4.840 28,820,000 133,848,570 4.6443 2.712 2.707 2.724 2.636 2.848 48,982,662 2.7326 2.90%
2007-12-19 0 4.480 4.480 4.520 4.370 4.650 34,068,000 152,818,950 4.4857 2.636 2.636 2.659 2.571 2.736 57,902,198 2.6393 -3.66%
2007-12-18 0 4.650 4.650 4.660 4.300 4.820 76,180,390 352,966,479 4.6333 2.736 2.736 2.742 2.530 2.836 129,476,694 2.7261 -2.11%
2007-12-17 0 4.750 4.740 4.750 3.970 4.800 294,856,610 1,257,126,360 4.2635 2.795 2.789 2.795 2.336 2.824 501,140,240 2.5085

Copyright & disclaimer, Privacy policy

Back to top